{"symbol":"SR","url":"https://intraalpha.com/companies/SR","capturedAt":"2026-10-22T22:43:29.271Z","state":"ready","quote":{"symbol":"SR","last_price":85.56,"prev_close":82.51,"regular_close":85.56,"change":3.05,"change_pct":3.6965,"regular_change":3.05,"regular_change_pct":3.6965,"extended_change":0,"extended_change_pct":0,"bid":75,"ask":136.32,"bid_size":100,"ask_size":200,"volume":651659,"vwap":85.108781,"open":83.14,"high":85.785,"low":83.14,"close":85.56,"trade_count":14322,"last_trade_at":"2026-10-22T22:30:00.001683331Z","last_quote_at":"2026-10-22T20:04:18.039094811Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SR","fetched_at":"2026-10-22T22:43:28.895323+00:00","name":"Spire Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"Spire Inc. engages in the purchase, retail distribution, and sale of natural gas to residential, commercial, industrial, and other end-users of natural gas in the United States. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":4877398000,"ebitda":963100000,"pe_ratio":23.92,"peg_ratio":2.455,"book_value":60.62,"dividend_per_share":3.26,"dividend_yield":0.0393,"eps":3.45,"revenue_ttm":2668400000,"gross_profit_ttm":1173200000,"profit_margin":0.206,"operating_margin_ttm":0.0707,"return_on_assets_ttm":0.0305,"return_on_equity_ttm":0.0811,"quarterly_earnings_growth":11.38,"quarterly_revenue_growth":0.192,"analyst_target_price":91.5,"analyst_number":1,"beta":0.54,"fifty_two_week_high":93.38,"fifty_two_week_low":74.84,"fifty_day_ma":80.58,"two_hundred_day_ma":84.46,"shares_outstanding":59113000,"forward_pe":14.9,"price_to_sales":1.828,"price_to_book":1.295,"ev_to_revenue":4.427,"ev_to_ebitda":12.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:28.895323+00:00"},"optionObservedAt":"2026-10-22T19:46:21.081Z","bars":[{"c":80.48,"h":80.48,"l":80.48,"n":1,"o":80.48,"t":"2026-10-15T11:55:00Z","v":114,"vw":80.48},{"c":80.42,"h":80.42,"l":80.42,"n":1,"o":80.42,"t":"2026-10-15T12:50:00Z","v":114,"vw":80.42},{"c":80.905,"h":81.352,"l":80.905,"n":19,"o":81.18,"t":"2026-10-15T13:30:00Z","v":3651,"vw":81.188289},{"c":81.12,"h":81.12,"l":80.815,"n":34,"o":80.92,"t":"2026-10-15T13:35:00Z","v":858,"vw":81.001455},{"c":80.685,"h":80.725,"l":80.685,"n":14,"o":80.725,"t":"2026-10-15T13:45:00Z","v":616,"vw":80.71645},{"c":80.52,"h":80.52,"l":80.52,"n":9,"o":80.52,"t":"2026-10-15T13:50:00Z","v":228,"vw":80.52},{"c":80.52,"h":80.52,"l":80.52,"n":27,"o":80.52,"t":"2026-10-15T13:55:00Z","v":558,"vw":80.52},{"c":80.1,"h":80.135,"l":80.1,"n":33,"o":80.135,"t":"2026-10-15T14:00:00Z","v":878,"vw":80.12625},{"c":80.61,"h":80.72,"l":79.94,"n":108,"o":79.94,"t":"2026-10-15T14:05:00Z","v":8103,"vw":80.537027},{"c":80.57,"h":80.67,"l":80.375,"n":310,"o":80.62,"t":"2026-10-15T14:10:00Z","v":13924,"vw":80.597252},{"c":80.72,"h":80.72,"l":80.59,"n":38,"o":80.59,"t":"2026-10-15T14:15:00Z","v":1305,"vw":80.673568},{"c":80.82,"h":80.82,"l":80.75,"n":57,"o":80.75,"t":"2026-10-15T14:20:00Z","v":1162,"vw":80.795},{"c":80.85,"h":80.935,"l":80.8,"n":98,"o":80.8,"t":"2026-10-15T14:30:00Z","v":2538,"vw":80.863691},{"c":80.97,"h":81.1,"l":80.95,"n":131,"o":81.06,"t":"2026-10-15T14:35:00Z","v":2947,"vw":81.02075},{"c":80.755,"h":80.92,"l":80.755,"n":110,"o":80.82,"t":"2026-10-15T14:40:00Z","v":7030,"vw":80.81201},{"c":80.493035,"h":80.53,"l":80.493035,"n":12,"o":80.52,"t":"2026-10-15T14:45:00Z","v":826,"vw":80.518354},{"c":80.63,"h":80.63,"l":80.55,"n":44,"o":80.55,"t":"2026-10-15T14:50:00Z","v":979,"vw":80.6},{"c":80.53,"h":80.62,"l":80.5,"n":130,"o":80.5,"t":"2026-10-15T15:00:00Z","v":4204,"vw":80.562223},{"c":80.4975,"h":80.5,"l":80.44,"n":53,"o":80.44,"t":"2026-10-15T15:05:00Z","v":1973,"vw":80.4785},{"c":80.21,"h":80.235,"l":80.19,"n":36,"o":80.23,"t":"2026-10-15T15:20:00Z","v":909,"vw":80.216651},{"c":80.35,"h":80.35,"l":80.2101,"n":42,"o":80.2101,"t":"2026-10-15T15:25:00Z","v":1778,"vw":80.249372},{"c":80.340855,"h":80.340855,"l":80.31,"n":10,"o":80.31,"t":"2026-10-15T15:30:00Z","v":536,"vw":80.319228},{"c":80.14,"h":80.305,"l":79.95,"n":340,"o":80.305,"t":"2026-10-15T15:35:00Z","v":17289,"vw":80.089602},{"c":80.3,"h":80.3,"l":80.1,"n":92,"o":80.11,"t":"2026-10-15T15:40:00Z","v":4920,"vw":80.14677},{"c":80.26,"h":80.26,"l":80.26,"n":12,"o":80.26,"t":"2026-10-15T15:45:00Z","v":268,"vw":80.26},{"c":80.2,"h":80.24,"l":80.2,"n":38,"o":80.24,"t":"2026-10-15T15:50:00Z","v":529,"vw":80.219512},{"c":80.16,"h":80.16,"l":80.16,"n":15,"o":80.16,"t":"2026-10-15T16:05:00Z","v":400,"vw":80.16},{"c":80.16,"h":80.22,"l":80.16,"n":39,"o":80.19,"t":"2026-10-15T16:10:00Z","v":1300,"vw":80.18371},{"c":80.175,"h":80.2183,"l":80.175,"n":64,"o":80.21,"t":"2026-10-15T16:15:00Z","v":2676,"vw":80.20005},{"c":80.29,"h":80.29,"l":80.21,"n":93,"o":80.21,"t":"2026-10-15T16:20:00Z","v":1989,"vw":80.243044},{"c":80.42,"h":80.465,"l":80.36,"n":116,"o":80.36,"t":"2026-10-15T16:25:00Z","v":4043,"vw":80.415833},{"c":80.48,"h":80.48,"l":80.35,"n":85,"o":80.35,"t":"2026-10-15T16:30:00Z","v":3855,"vw":80.445251},{"c":80.5,"h":80.62,"l":80.5,"n":86,"o":80.5,"t":"2026-10-15T16:35:00Z","v":1892,"vw":80.53},{"c":80.46,"h":80.48,"l":80.46,"n":28,"o":80.48,"t":"2026-10-15T16:45:00Z","v":831,"vw":80.47},{"c":80.46,"h":80.5,"l":80.46,"n":13,"o":80.5,"t":"2026-10-15T16:50:00Z","v":556,"vw":80.485054},{"c":80.58,"h":80.585,"l":80.455,"n":140,"o":80.455,"t":"2026-10-15T16:55:00Z","v":4552,"vw":80.488716},{"c":80.49,"h":80.545,"l":80.49,"n":115,"o":80.4913,"t":"2026-10-15T17:00:00Z","v":2765,"vw":80.50615},{"c":80.455,"h":80.49,"l":80.43,"n":178,"o":80.48,"t":"2026-10-15T17:05:00Z","v":8411,"vw":80.453833},{"c":80.45,"h":80.52,"l":80.45,"n":137,"o":80.455,"t":"2026-10-15T17:10:00Z","v":3710,"vw":80.475979},{"c":80.455,"h":80.51,"l":80.455,"n":32,"o":80.455,"t":"2026-10-15T17:15:00Z","v":482,"vw":80.473333},{"c":80.42,"h":80.46,"l":80.42,"n":30,"o":80.46,"t":"2026-10-15T17:20:00Z","v":478,"vw":80.433333},{"c":80.48,"h":80.48,"l":80.42,"n":89,"o":80.42,"t":"2026-10-15T17:25:00Z","v":2035,"vw":80.455},{"c":80.49,"h":80.49,"l":80.45,"n":66,"o":80.47,"t":"2026-10-15T17:30:00Z","v":1127,"vw":80.47},{"c":80.42,"h":80.445,"l":80.41,"n":108,"o":80.4425,"t":"2026-10-15T17:35:00Z","v":7368,"vw":80.438074},{"c":80.41,"h":80.49,"l":80.4,"n":164,"o":80.47,"t":"2026-10-15T17:40:00Z","v":8698,"vw":80.471334},{"c":80.34,"h":80.36,"l":80.33,"n":55,"o":80.36,"t":"2026-10-15T17:45:00Z","v":2529,"vw":80.337822},{"c":80.42,"h":80.42,"l":80.37,"n":109,"o":80.37,"t":"2026-10-15T17:50:00Z","v":2463,"vw":80.400909},{"c":80.45,"h":80.45,"l":80.45,"n":23,"o":80.45,"t":"2026-10-15T17:55:00Z","v":692,"vw":80.45},{"c":80.47,"h":80.48,"l":80.33,"n":254,"o":80.415,"t":"2026-10-15T18:00:00Z","v":13768,"vw":80.419044},{"c":80.49,"h":80.49,"l":80.42,"n":98,"o":80.43,"t":"2026-10-15T18:05:00Z","v":2526,"vw":80.447741},{"c":80.7425,"h":80.79,"l":80.51,"n":203,"o":80.51,"t":"2026-10-15T18:10:00Z","v":7690,"vw":80.68842},{"c":80.88,"h":80.915,"l":80.65,"n":334,"o":80.735,"t":"2026-10-15T18:15:00Z","v":17730,"vw":80.744381},{"c":80.92,"h":80.97,"l":80.89,"n":115,"o":80.89,"t":"2026-10-15T18:20:00Z","v":2814,"vw":80.929293},{"c":80.98,"h":80.98,"l":80.86,"n":199,"o":80.86,"t":"2026-10-15T18:25:00Z","v":10521,"vw":80.943312},{"c":81.02,"h":81.06,"l":80.98,"n":167,"o":80.98,"t":"2026-10-15T18:30:00Z","v":3331,"vw":81.033187},{"c":81.15,"h":81.15,"l":81.04,"n":132,"o":81.07,"t":"2026-10-15T18:35:00Z","v":3914,"vw":81.070089},{"c":81.02,"h":81.165,"l":81.02,"n":231,"o":81.165,"t":"2026-10-15T18:40:00Z","v":10545,"vw":81.122177},{"c":80.98,"h":80.99,"l":80.98,"n":61,"o":80.99,"t":"2026-10-15T18:45:00Z","v":1313,"vw":80.982732},{"c":80.92,"h":80.98,"l":80.84,"n":183,"o":80.84,"t":"2026-10-15T18:50:00Z","v":4446,"vw":80.903101},{"c":80.96,"h":80.96,"l":80.9,"n":155,"o":80.91,"t":"2026-10-15T18:55:00Z","v":3051,"vw":80.922165},{"c":80.95,"h":80.98,"l":80.95,"n":208,"o":80.96,"t":"2026-10-15T19:00:00Z","v":6422,"vw":80.968928},{"c":81.1,"h":81.1,"l":80.99,"n":218,"o":80.99,"t":"2026-10-15T19:05:00Z","v":4558,"vw":81.051639},{"c":81.08,"h":81.08,"l":81.08,"n":18,"o":81.08,"t":"2026-10-15T19:10:00Z","v":327,"vw":81.08},{"c":81.08,"h":81.09,"l":81.08,"n":48,"o":81.09,"t":"2026-10-15T19:15:00Z","v":895,"vw":81.086721},{"c":81.15,"h":81.16,"l":81.09,"n":155,"o":81.09,"t":"2026-10-15T19:20:00Z","v":3209,"vw":81.119119},{"c":81.13,"h":81.13,"l":81.1,"n":135,"o":81.1,"t":"2026-10-15T19:25:00Z","v":3786,"vw":81.128421},{"c":81.2,"h":81.2,"l":81.09,"n":231,"o":81.1499,"t":"2026-10-15T19:30:00Z","v":5243,"vw":81.152134},{"c":81.1,"h":81.24,"l":81.09,"n":276,"o":81.19,"t":"2026-10-15T19:35:00Z","v":15531,"vw":81.198109},{"c":81.11,"h":81.11,"l":80.97,"n":310,"o":81.01,"t":"2026-10-15T19:40:00Z","v":11080,"vw":81.033318},{"c":81.03,"h":81.18,"l":80.99,"n":464,"o":81.1599,"t":"2026-10-15T19:45:00Z","v":15984,"vw":81.067915},{"c":81.02,"h":81.09,"l":80.92,"n":620,"o":81.04,"t":"2026-10-15T19:50:00Z","v":24989,"vw":80.995942},{"c":80.75,"h":81.03,"l":80.71,"n":1937,"o":80.99,"t":"2026-10-15T19:55:00Z","v":123243,"vw":80.867778},{"c":80.75,"h":80.78,"l":80.75,"n":35,"o":80.78,"t":"2026-10-15T20:00:00Z","v":130926,"vw":80.750025},{"c":80.975,"h":81.54,"l":80.43,"n":78,"o":81.26,"t":"2026-10-16T13:30:00Z","v":12649,"vw":81.253011},{"c":81.04,"h":81.04,"l":80.81,"n":35,"o":80.9,"t":"2026-10-16T13:35:00Z","v":1038,"vw":80.890762},{"c":81.425,"h":81.4713,"l":80.93,"n":92,"o":81.01,"t":"2026-10-16T13:40:00Z","v":2597,"vw":81.222512},{"c":81.295,"h":81.295,"l":81.23,"n":26,"o":81.27,"t":"2026-10-16T13:45:00Z","v":1802,"vw":81.262573},{"c":81.32,"h":81.38,"l":81.09,"n":23,"o":81.38,"t":"2026-10-16T13:50:00Z","v":1021,"vw":81.277377},{"c":81.385,"h":81.62,"l":81.385,"n":61,"o":81.61,"t":"2026-10-16T13:55:00Z","v":927,"vw":81.558068},{"c":81.52,"h":81.625,"l":81.52,"n":90,"o":81.53,"t":"2026-10-16T14:00:00Z","v":1621,"vw":81.539375},{"c":81.33,"h":81.625,"l":81.33,"n":94,"o":81.625,"t":"2026-10-16T14:05:00Z","v":3487,"vw":81.521854},{"c":81.53,"h":81.53,"l":81.2,"n":37,"o":81.2,"t":"2026-10-16T14:10:00Z","v":1036,"vw":81.342069},{"c":81.2,"h":81.33,"l":81.16,"n":34,"o":81.33,"t":"2026-10-16T14:15:00Z","v":2508,"vw":81.288313},{"c":81.2,"h":81.21,"l":81.2,"n":10,"o":81.21,"t":"2026-10-16T14:20:00Z","v":329,"vw":81.206667},{"c":81.44,"h":81.59,"l":81.44,"n":39,"o":81.4896,"t":"2026-10-16T14:25:00Z","v":1180,"vw":81.515416},{"c":81.49,"h":81.59,"l":81.38,"n":55,"o":81.59,"t":"2026-10-16T14:30:00Z","v":1914,"vw":81.441402},{"c":81.39,"h":81.4,"l":81.39,"n":93,"o":81.4,"t":"2026-10-16T14:35:00Z","v":2394,"vw":81.396667},{"c":81.18,"h":81.345,"l":81.18,"n":36,"o":81.19,"t":"2026-10-16T14:40:00Z","v":834,"vw":81.2225},{"c":81.055,"h":81.34,"l":80.81,"n":34,"o":81.015,"t":"2026-10-16T14:45:00Z","v":3663,"vw":81.21042},{"c":81.22,"h":81.4,"l":80.975,"n":81,"o":80.975,"t":"2026-10-16T14:50:00Z","v":3642,"vw":81.179175},{"c":81.11,"h":81.22,"l":81.11,"n":34,"o":81.22,"t":"2026-10-16T14:55:00Z","v":926,"vw":81.1925},{"c":81.36,"h":81.465,"l":81.195,"n":107,"o":81.195,"t":"2026-10-16T15:00:00Z","v":4019,"vw":81.360268},{"c":81.56,"h":81.62,"l":81.42,"n":49,"o":81.42,"t":"2026-10-16T15:05:00Z","v":1417,"vw":81.54},{"c":81.58,"h":81.58,"l":81.49,"n":35,"o":81.55,"t":"2026-10-16T15:10:00Z","v":1110,"vw":81.525},{"c":81.53,"h":81.6,"l":81.385,"n":124,"o":81.46,"t":"2026-10-16T15:15:00Z","v":9317,"vw":81.469118},{"c":81.5001,"h":81.72,"l":81.5001,"n":81,"o":81.59,"t":"2026-10-16T15:20:00Z","v":2324,"vw":81.600907},{"c":81.48,"h":81.53,"l":81.43,"n":57,"o":81.53,"t":"2026-10-16T15:25:00Z","v":2169,"vw":81.488673},{"c":81.47,"h":81.48,"l":81.47,"n":12,"o":81.48,"t":"2026-10-16T15:30:00Z","v":864,"vw":81.471294},{"c":81.66,"h":81.77,"l":81.54,"n":175,"o":81.54,"t":"2026-10-16T15:35:00Z","v":6795,"vw":81.683513},{"c":81.705,"h":81.765,"l":81.705,"n":14,"o":81.765,"t":"2026-10-16T15:40:00Z","v":352,"vw":81.729793},{"c":81.6,"h":81.665,"l":81.5342,"n":53,"o":81.665,"t":"2026-10-16T15:45:00Z","v":1031,"vw":81.590178},{"c":81.55,"h":81.59,"l":81.55,"n":33,"o":81.59,"t":"2026-10-16T15:55:00Z","v":700,"vw":81.576667},{"c":81.51,"h":81.67,"l":81.48,"n":139,"o":81.61,"t":"2026-10-16T16:00:00Z","v":4121,"vw":81.573779},{"c":81.39,"h":81.39,"l":81.39,"n":23,"o":81.39,"t":"2026-10-16T16:10:00Z","v":789,"vw":81.39},{"c":81.42,"h":81.46,"l":81.38,"n":116,"o":81.38,"t":"2026-10-16T16:15:00Z","v":3407,"vw":81.413077},{"c":81.48,"h":81.48,"l":81.42,"n":30,"o":81.42,"t":"2026-10-16T16:20:00Z","v":845,"vw":81.463229},{"c":81.53,"h":81.53,"l":81.53,"n":40,"o":81.53,"t":"2026-10-16T16:25:00Z","v":786,"vw":81.53},{"c":81.56,"h":81.61,"l":81.56,"n":66,"o":81.585,"t":"2026-10-16T16:30:00Z","v":2322,"vw":81.583461},{"c":81.515,"h":81.55,"l":81.5,"n":46,"o":81.55,"t":"2026-10-16T16:35:00Z","v":1525,"vw":81.522697},{"c":81.61,"h":81.62,"l":81.55,"n":48,"o":81.55,"t":"2026-10-16T16:40:00Z","v":2045,"vw":81.601246},{"c":81.525,"h":81.64,"l":81.525,"n":77,"o":81.62,"t":"2026-10-16T16:45:00Z","v":2492,"vw":81.580707},{"c":81.561,"h":81.64,"l":81.48,"n":103,"o":81.52,"t":"2026-10-16T16:50:00Z","v":3516,"vw":81.534343},{"c":81.68,"h":81.69,"l":81.6518,"n":40,"o":81.69,"t":"2026-10-16T16:55:00Z","v":1408,"vw":81.66965},{"c":81.6,"h":81.68,"l":81.56,"n":95,"o":81.675,"t":"2026-10-16T17:00:00Z","v":4035,"vw":81.633436},{"c":81.66,"h":81.66,"l":81.61,"n":14,"o":81.61,"t":"2026-10-16T17:05:00Z","v":371,"vw":81.643333},{"c":81.725,"h":81.725,"l":81.64,"n":68,"o":81.64,"t":"2026-10-16T17:10:00Z","v":2715,"vw":81.676764},{"c":81.72,"h":81.81,"l":81.72,"n":85,"o":81.76,"t":"2026-10-16T17:15:00Z","v":3004,"vw":81.739442},{"c":81.79,"h":81.79,"l":81.685,"n":70,"o":81.685,"t":"2026-10-16T17:20:00Z","v":2056,"vw":81.753},{"c":81.76,"h":81.785,"l":81.76,"n":98,"o":81.775,"t":"2026-10-16T17:25:00Z","v":1957,"vw":81.774},{"c":81.645,"h":81.68,"l":81.645,"n":67,"o":81.68,"t":"2026-10-16T17:30:00Z","v":2664,"vw":81.651931},{"c":81.73,"h":81.74,"l":81.67,"n":53,"o":81.7,"t":"2026-10-16T17:35:00Z","v":2039,"vw":81.706667},{"c":81.81,"h":81.84,"l":81.73,"n":191,"o":81.77,"t":"2026-10-16T17:40:00Z","v":6344,"vw":81.77273},{"c":81.73,"h":81.75,"l":81.73,"n":30,"o":81.75,"t":"2026-10-16T17:45:00Z","v":809,"vw":81.74},{"c":81.74,"h":81.76,"l":81.705,"n":45,"o":81.705,"t":"2026-10-16T17:50:00Z","v":957,"vw":81.732},{"c":81.8,"h":81.8,"l":81.75,"n":56,"o":81.75,"t":"2026-10-16T17:55:00Z","v":1771,"vw":81.783055},{"c":81.73,"h":81.84,"l":81.73,"n":203,"o":81.8,"t":"2026-10-16T18:00:00Z","v":6006,"vw":81.769722},{"c":81.7,"h":81.7,"l":81.68,"n":16,"o":81.68,"t":"2026-10-16T18:05:00Z","v":379,"vw":81.69},{"c":81.6,"h":81.6,"l":81.6,"n":8,"o":81.6,"t":"2026-10-16T18:10:00Z","v":314,"vw":81.6},{"c":81.77,"h":81.77,"l":81.66,"n":57,"o":81.66,"t":"2026-10-16T18:15:00Z","v":1852,"vw":81.73108},{"c":81.8,"h":81.8,"l":81.71,"n":136,"o":81.71,"t":"2026-10-16T18:20:00Z","v":3388,"vw":81.738667},{"c":81.785,"h":81.82,"l":81.74,"n":71,"o":81.81,"t":"2026-10-16T18:25:00Z","v":3035,"vw":81.780292},{"c":81.75,"h":81.8,"l":81.75,"n":70,"o":81.76,"t":"2026-10-16T18:30:00Z","v":1808,"vw":81.781142},{"c":81.77,"h":81.77,"l":81.725,"n":106,"o":81.75,"t":"2026-10-16T18:35:00Z","v":2784,"vw":81.752068},{"c":81.89,"h":81.89,"l":81.8,"n":157,"o":81.8,"t":"2026-10-16T18:40:00Z","v":4812,"vw":81.873277},{"c":81.93,"h":81.96,"l":81.92,"n":137,"o":81.92,"t":"2026-10-16T18:45:00Z","v":2501,"vw":81.934286},{"c":82.03,"h":82.03,"l":81.92,"n":82,"o":81.92,"t":"2026-10-16T18:50:00Z","v":2197,"vw":81.963454},{"c":82.035,"h":82.04,"l":81.97,"n":119,"o":82,"t":"2026-10-16T18:55:00Z","v":2841,"vw":82.012727},{"c":82.025,"h":82.04,"l":81.985,"n":123,"o":82.04,"t":"2026-10-16T19:00:00Z","v":3976,"vw":82.021122},{"c":81.97,"h":82.03,"l":81.97,"n":112,"o":82.03,"t":"2026-10-16T19:05:00Z","v":2666,"vw":81.999755},{"c":81.99,"h":81.99,"l":81.94,"n":107,"o":81.97,"t":"2026-10-16T19:10:00Z","v":3083,"vw":81.960413},{"c":82.07,"h":82.075,"l":82,"n":160,"o":82,"t":"2026-10-16T19:15:00Z","v":4639,"vw":82.03863},{"c":82.15,"h":82.15,"l":82.115,"n":128,"o":82.14,"t":"2026-10-16T19:20:00Z","v":3947,"vw":82.132619},{"c":82.075,"h":82.15,"l":82.02,"n":187,"o":82.15,"t":"2026-10-16T19:25:00Z","v":5808,"vw":82.07983},{"c":81.91,"h":82.21,"l":81.91,"n":230,"o":82.13,"t":"2026-10-16T19:30:00Z","v":5524,"vw":82.044714},{"c":81.964,"h":81.97,"l":81.91,"n":188,"o":81.965,"t":"2026-10-16T19:35:00Z","v":4228,"vw":81.949301},{"c":81.98,"h":81.98,"l":81.9,"n":350,"o":81.93,"t":"2026-10-16T19:40:00Z","v":8565,"vw":81.949561},{"c":82.05,"h":82.14,"l":81.97,"n":463,"o":81.97,"t":"2026-10-16T19:45:00Z","v":18087,"vw":82.033779},{"c":82.075,"h":82.28,"l":82.075,"n":410,"o":82.14,"t":"2026-10-16T19:50:00Z","v":14432,"vw":82.196998},{"c":82.01,"h":82.29,"l":81.99,"n":1511,"o":82.07,"t":"2026-10-16T19:55:00Z","v":61740,"vw":82.169242},{"c":82.03,"h":82.03,"l":82.03,"n":38,"o":82.03,"t":"2026-10-16T20:00:00Z","v":145257,"vw":82.03},{"c":82.1315,"h":82.1315,"l":81.72,"n":12,"o":81.72,"t":"2026-10-19T13:30:00Z","v":2762,"vw":81.738192},{"c":81.9,"h":82.19,"l":81.9,"n":56,"o":82.19,"t":"2026-10-19T13:40:00Z","v":1521,"vw":82.007407},{"c":81.885,"h":81.9,"l":81.885,"n":27,"o":81.9,"t":"2026-10-19T13:45:00Z","v":1270,"vw":81.89174},{"c":81.775,"h":81.85,"l":81.775,"n":13,"o":81.85,"t":"2026-10-19T13:50:00Z","v":488,"vw":81.815909},{"c":82.15,"h":82.15,"l":81.77,"n":43,"o":81.785,"t":"2026-10-19T13:55:00Z","v":2540,"vw":82.001876},{"c":82.31,"h":82.36,"l":82.31,"n":8,"o":82.36,"t":"2026-10-19T14:00:00Z","v":238,"vw":82.335},{"c":82.34,"h":82.34,"l":82.32,"n":14,"o":82.32,"t":"2026-10-19T14:05:00Z","v":499,"vw":82.3325},{"c":82.11,"h":82.135,"l":82.11,"n":41,"o":82.12,"t":"2026-10-19T14:10:00Z","v":1681,"vw":82.128},{"c":82.06,"h":82.115,"l":82.06,"n":34,"o":82.115,"t":"2026-10-19T14:15:00Z","v":5795,"vw":82.102026},{"c":82.125,"h":82.13,"l":81.84,"n":168,"o":81.94,"t":"2026-10-19T14:20:00Z","v":12198,"vw":81.945543},{"c":81.82,"h":82.13,"l":81.82,"n":48,"o":82.12,"t":"2026-10-19T14:25:00Z","v":2113,"vw":82.021777},{"c":81.75,"h":81.84,"l":81.7,"n":42,"o":81.72,"t":"2026-10-19T14:30:00Z","v":2561,"vw":81.805556},{"c":81.89,"h":81.89,"l":81.89,"n":28,"o":81.89,"t":"2026-10-19T14:35:00Z","v":490,"vw":81.89},{"c":81.85,"h":81.85,"l":81.84,"n":44,"o":81.84,"t":"2026-10-19T14:40:00Z","v":881,"vw":81.846487},{"c":81.73,"h":81.76,"l":81.72,"n":103,"o":81.76,"t":"2026-10-19T14:45:00Z","v":2000,"vw":81.736875},{"c":81.84,"h":81.84,"l":81.79,"n":60,"o":81.79,"t":"2026-10-19T14:55:00Z","v":3863,"vw":81.833333},{"c":81.87,"h":81.89,"l":81.855,"n":37,"o":81.87,"t":"2026-10-19T15:00:00Z","v":776,"vw":81.872},{"c":81.845,"h":81.85,"l":81.845,"n":25,"o":81.845,"t":"2026-10-19T15:05:00Z","v":2850,"vw":81.849628},{"c":81.93,"h":81.93,"l":81.84,"n":25,"o":81.84,"t":"2026-10-19T15:10:00Z","v":713,"vw":81.860833},{"c":81.94,"h":81.94,"l":81.875,"n":57,"o":81.875,"t":"2026-10-19T15:15:00Z","v":2155,"vw":81.910888},{"c":81.81,"h":81.925,"l":81.78,"n":154,"o":81.925,"t":"2026-10-19T15:20:00Z","v":4949,"vw":81.847766},{"c":81.73,"h":81.81,"l":81.73,"n":41,"o":81.81,"t":"2026-10-19T15:25:00Z","v":1716,"vw":81.759305},{"c":81.68,"h":81.8,"l":81.68,"n":57,"o":81.74,"t":"2026-10-19T15:30:00Z","v":1098,"vw":81.739016},{"c":81.8,"h":81.86,"l":81.74,"n":112,"o":81.74,"t":"2026-10-19T15:35:00Z","v":3539,"vw":81.833692},{"c":81.78,"h":81.78,"l":81.78,"n":22,"o":81.78,"t":"2026-10-19T15:40:00Z","v":795,"vw":81.78},{"c":81.8,"h":81.8,"l":81.8,"n":53,"o":81.8,"t":"2026-10-19T15:45:00Z","v":924,"vw":81.8},{"c":81.78,"h":81.78,"l":81.74,"n":71,"o":81.75,"t":"2026-10-19T15:50:00Z","v":2344,"vw":81.768999},{"c":81.82,"h":81.82,"l":81.8,"n":99,"o":81.8,"t":"2026-10-19T15:55:00Z","v":2294,"vw":81.806667},{"c":81.8,"h":81.84,"l":81.8,"n":49,"o":81.84,"t":"2026-10-19T16:05:00Z","v":2110,"vw":81.816255},{"c":81.85,"h":81.87,"l":81.76,"n":83,"o":81.794,"t":"2026-10-19T16:10:00Z","v":4614,"vw":81.803474},{"c":82.005,"h":82.05,"l":81.91,"n":79,"o":81.92,"t":"2026-10-19T16:15:00Z","v":1765,"vw":81.956215},{"c":81.91,"h":82,"l":81.9,"n":102,"o":81.96,"t":"2026-10-19T16:20:00Z","v":3180,"vw":81.948908},{"c":81.775,"h":81.885,"l":81.775,"n":42,"o":81.885,"t":"2026-10-19T16:25:00Z","v":2568,"vw":81.837979},{"c":81.87,"h":81.87,"l":81.775,"n":30,"o":81.775,"t":"2026-10-19T16:30:00Z","v":694,"vw":81.838333},{"c":81.845,"h":81.89,"l":81.81,"n":14,"o":81.82,"t":"2026-10-19T16:35:00Z","v":554,"vw":81.84125},{"c":81.84,"h":81.87,"l":81.84,"n":41,"o":81.87,"t":"2026-10-19T16:40:00Z","v":1695,"vw":81.847778},{"c":81.81,"h":81.89,"l":81.81,"n":58,"o":81.86,"t":"2026-10-19T16:45:00Z","v":3761,"vw":81.853958},{"c":81.81,"h":81.88,"l":81.79,"n":88,"o":81.82,"t":"2026-10-19T16:55:00Z","v":2955,"vw":81.812471},{"c":81.605,"h":81.815,"l":81.605,"n":89,"o":81.805,"t":"2026-10-19T17:00:00Z","v":5282,"vw":81.787136},{"c":81.72,"h":81.74,"l":81.72,"n":76,"o":81.73,"t":"2026-10-19T17:05:00Z","v":1750,"vw":81.7275},{"c":81.82,"h":81.82,"l":81.72,"n":78,"o":81.72,"t":"2026-10-19T17:10:00Z","v":1547,"vw":81.753935},{"c":81.79,"h":81.83,"l":81.79,"n":113,"o":81.81,"t":"2026-10-19T17:15:00Z","v":2309,"vw":81.81951},{"c":81.82,"h":81.82,"l":81.78,"n":33,"o":81.785,"t":"2026-10-19T17:25:00Z","v":591,"vw":81.795},{"c":81.69,"h":81.785,"l":81.68,"n":105,"o":81.75,"t":"2026-10-19T17:30:00Z","v":4408,"vw":81.743976},{"c":81.73,"h":81.73,"l":81.68,"n":92,"o":81.715,"t":"2026-10-19T17:35:00Z","v":2310,"vw":81.705455},{"c":81.76,"h":81.76,"l":81.725,"n":33,"o":81.725,"t":"2026-10-19T17:40:00Z","v":691,"vw":81.7425},{"c":81.61,"h":81.71,"l":81.61,"n":153,"o":81.68,"t":"2026-10-19T17:45:00Z","v":4259,"vw":81.684422},{"c":81.66,"h":81.72,"l":81.66,"n":58,"o":81.72,"t":"2026-10-19T17:50:00Z","v":1210,"vw":81.684371},{"c":81.75,"h":81.75,"l":81.74,"n":53,"o":81.75,"t":"2026-10-19T17:55:00Z","v":1002,"vw":81.744008},{"c":81.78,"h":81.81,"l":81.74,"n":155,"o":81.81,"t":"2026-10-19T18:00:00Z","v":4579,"vw":81.765696},{"c":81.615,"h":81.8,"l":81.615,"n":177,"o":81.79,"t":"2026-10-19T18:05:00Z","v":7606,"vw":81.722562},{"c":81.4475,"h":81.53,"l":81.425,"n":75,"o":81.53,"t":"2026-10-19T18:10:00Z","v":2328,"vw":81.460205},{"c":81.435,"h":81.435,"l":81.435,"n":10,"o":81.435,"t":"2026-10-19T18:15:00Z","v":190,"vw":81.435},{"c":81.435,"h":81.435,"l":81.435,"n":37,"o":81.435,"t":"2026-10-19T18:20:00Z","v":665,"vw":81.435},{"c":81.49,"h":81.49,"l":81.435,"n":97,"o":81.44,"t":"2026-10-19T18:25:00Z","v":2925,"vw":81.465629},{"c":81.5,"h":81.5,"l":81.46,"n":42,"o":81.46,"t":"2026-10-19T18:30:00Z","v":1073,"vw":81.480997},{"c":81.505,"h":81.505,"l":81.505,"n":12,"o":81.505,"t":"2026-10-19T18:35:00Z","v":322,"vw":81.505},{"c":81.5,"h":81.5,"l":81.46,"n":40,"o":81.46,"t":"2026-10-19T18:40:00Z","v":1082,"vw":81.475},{"c":81.315,"h":81.465,"l":81.315,"n":232,"o":81.465,"t":"2026-10-19T18:45:00Z","v":7287,"vw":81.411156},{"c":81.24,"h":81.31,"l":81.24,"n":72,"o":81.31,"t":"2026-10-19T18:50:00Z","v":1977,"vw":81.272002},{"c":81.235,"h":81.26,"l":81.225,"n":72,"o":81.225,"t":"2026-10-19T18:55:00Z","v":2282,"vw":81.253333},{"c":81.24,"h":81.24,"l":81.225,"n":103,"o":81.225,"t":"2026-10-19T19:00:00Z","v":2146,"vw":81.238028},{"c":81.2,"h":81.235,"l":81.18,"n":127,"o":81.235,"t":"2026-10-19T19:05:00Z","v":4718,"vw":81.206666},{"c":81.25,"h":81.26,"l":81.165,"n":285,"o":81.18,"t":"2026-10-19T19:10:00Z","v":10574,"vw":81.208578},{"c":81.29,"h":81.29,"l":81.24,"n":105,"o":81.24,"t":"2026-10-19T19:15:00Z","v":2173,"vw":81.280422},{"c":81.215,"h":81.23,"l":81.2,"n":134,"o":81.23,"t":"2026-10-19T19:20:00Z","v":2910,"vw":81.217326},{"c":81.075,"h":81.22,"l":81.06,"n":225,"o":81.21,"t":"2026-10-19T19:25:00Z","v":6173,"vw":81.181308},{"c":80.94,"h":81.07,"l":80.875,"n":202,"o":81.05,"t":"2026-10-19T19:30:00Z","v":5840,"vw":80.965238},{"c":80.91,"h":80.94,"l":80.87,"n":88,"o":80.94,"t":"2026-10-19T19:35:00Z","v":2693,"vw":80.912857},{"c":80.96,"h":80.96,"l":80.9,"n":222,"o":80.94,"t":"2026-10-19T19:40:00Z","v":5886,"vw":80.933948},{"c":81.18,"h":81.24,"l":80.98,"n":329,"o":80.98,"t":"2026-10-19T19:45:00Z","v":16249,"vw":81.155343},{"c":81.2,"h":81.25,"l":81.17,"n":215,"o":81.175,"t":"2026-10-19T19:50:00Z","v":10042,"vw":81.211196},{"c":81.18,"h":81.22,"l":81.085,"n":904,"o":81.2,"t":"2026-10-19T19:55:00Z","v":35545,"vw":81.156139},{"c":81.17,"h":81.19,"l":81.17,"n":55,"o":81.19,"t":"2026-10-19T20:00:00Z","v":161814,"vw":81.170099},{"c":81.795,"h":81.95,"l":81.795,"n":23,"o":81.95,"t":"2026-10-20T13:30:00Z","v":4497,"vw":81.935941},{"c":82.5075,"h":82.5075,"l":82.35,"n":80,"o":82.43,"t":"2026-10-20T13:35:00Z","v":1893,"vw":82.480736},{"c":82.3268,"h":82.6025,"l":82.3268,"n":17,"o":82.6025,"t":"2026-10-20T13:40:00Z","v":402,"vw":82.405571},{"c":82.71,"h":82.72,"l":82.71,"n":23,"o":82.71,"t":"2026-10-20T13:45:00Z","v":3234,"vw":82.710345},{"c":82.75,"h":82.96,"l":82.71,"n":59,"o":82.71,"t":"2026-10-20T13:50:00Z","v":2996,"vw":82.755605},{"c":82.55,"h":82.55,"l":82.55,"n":11,"o":82.55,"t":"2026-10-20T13:55:00Z","v":252,"vw":82.55},{"c":82.65,"h":82.87,"l":82.57,"n":143,"o":82.7,"t":"2026-10-20T14:00:00Z","v":8332,"vw":82.683836},{"c":82.48,"h":82.66,"l":82.48,"n":173,"o":82.66,"t":"2026-10-20T14:05:00Z","v":7377,"vw":82.600505},{"c":82.78,"h":82.78,"l":82.65,"n":47,"o":82.7,"t":"2026-10-20T14:15:00Z","v":2179,"vw":82.703529},{"c":83,"h":83,"l":82.9,"n":63,"o":82.9,"t":"2026-10-20T14:20:00Z","v":1335,"vw":82.974265},{"c":82.83,"h":82.97,"l":82.81,"n":60,"o":82.97,"t":"2026-10-20T14:25:00Z","v":1919,"vw":82.838464},{"c":82.99,"h":82.99,"l":82.775,"n":106,"o":82.78,"t":"2026-10-20T14:30:00Z","v":2561,"vw":82.835862},{"c":82.88,"h":82.97,"l":82.75,"n":50,"o":82.88,"t":"2026-10-20T14:35:00Z","v":6303,"vw":82.852662},{"c":82.98,"h":82.98,"l":82.735,"n":79,"o":82.74,"t":"2026-10-20T14:40:00Z","v":1919,"vw":82.822675},{"c":83.09,"h":83.1,"l":83.09,"n":55,"o":83.1,"t":"2026-10-20T14:50:00Z","v":1288,"vw":83.097807},{"c":83.18,"h":83.19,"l":82.99,"n":92,"o":83.125,"t":"2026-10-20T14:55:00Z","v":4060,"vw":83.108827},{"c":83.13,"h":83.16,"l":83.13,"n":51,"o":83.16,"t":"2026-10-20T15:00:00Z","v":1371,"vw":83.142},{"c":83.2,"h":83.2,"l":83.06,"n":144,"o":83.07,"t":"2026-10-20T15:05:00Z","v":2919,"vw":83.132727},{"c":83.16,"h":83.25,"l":83.16,"n":46,"o":83.24,"t":"2026-10-20T15:10:00Z","v":1209,"vw":83.234375},{"c":83.29,"h":83.37,"l":83.28,"n":158,"o":83.28,"t":"2026-10-20T15:15:00Z","v":3075,"vw":83.314404},{"c":83.4,"h":83.42,"l":83.3,"n":117,"o":83.41,"t":"2026-10-20T15:20:00Z","v":4660,"vw":83.372587},{"c":83.38,"h":83.43,"l":83.375,"n":111,"o":83.405,"t":"2026-10-20T15:25:00Z","v":2343,"vw":83.393846},{"c":83.385,"h":83.44,"l":83.36,"n":41,"o":83.37,"t":"2026-10-20T15:30:00Z","v":1111,"vw":83.405105},{"c":83.275,"h":83.41,"l":83.275,"n":461,"o":83.3,"t":"2026-10-20T15:35:00Z","v":44540,"vw":83.328673},{"c":83.21,"h":83.275,"l":83.17,"n":94,"o":83.275,"t":"2026-10-20T15:40:00Z","v":1442,"vw":83.221263},{"c":83.27,"h":83.405,"l":83.27,"n":103,"o":83.34,"t":"2026-10-20T15:45:00Z","v":3190,"vw":83.352231},{"c":83.325,"h":83.325,"l":83.23,"n":29,"o":83.23,"t":"2026-10-20T15:50:00Z","v":546,"vw":83.265},{"c":83.22,"h":83.22,"l":83.22,"n":37,"o":83.22,"t":"2026-10-20T15:55:00Z","v":588,"vw":83.22},{"c":83.19,"h":83.2,"l":83.06,"n":137,"o":83.2,"t":"2026-10-20T16:00:00Z","v":3357,"vw":83.158743},{"c":83.17,"h":83.17,"l":83.06,"n":71,"o":83.165,"t":"2026-10-20T16:05:00Z","v":2409,"vw":83.125625},{"c":83.2,"h":83.2,"l":83.19,"n":13,"o":83.19,"t":"2026-10-20T16:10:00Z","v":418,"vw":83.195},{"c":83.14,"h":83.14,"l":83.0975,"n":89,"o":83.13,"t":"2026-10-20T16:15:00Z","v":8670,"vw":83.101706},{"c":83.06,"h":83.1551,"l":83.06,"n":99,"o":83.14,"t":"2026-10-20T16:20:00Z","v":4729,"vw":83.131135},{"c":82.96,"h":83.125,"l":82.96,"n":132,"o":83.1,"t":"2026-10-20T16:25:00Z","v":5672,"vw":83.111392},{"c":83.06,"h":83.09,"l":83.04,"n":41,"o":83.04,"t":"2026-10-20T16:30:00Z","v":1284,"vw":83.062257},{"c":82.99,"h":83.06,"l":82.99,"n":82,"o":83.06,"t":"2026-10-20T16:35:00Z","v":3814,"vw":83.023509},{"c":83.05,"h":83.05,"l":82.93,"n":140,"o":82.96,"t":"2026-10-20T16:40:00Z","v":4911,"vw":82.981296},{"c":83.12,"h":83.12,"l":83.005,"n":150,"o":83.035,"t":"2026-10-20T16:45:00Z","v":3905,"vw":83.043777},{"c":83.03,"h":83.095,"l":83.03,"n":38,"o":83.095,"t":"2026-10-20T16:50:00Z","v":900,"vw":83.056667},{"c":83.06,"h":83.06,"l":83.02,"n":60,"o":83.02,"t":"2026-10-20T16:55:00Z","v":1274,"vw":83.047857},{"c":83.13,"h":83.13,"l":83.065,"n":86,"o":83.065,"t":"2026-10-20T17:00:00Z","v":1950,"vw":83.098168},{"c":83.2,"h":83.2,"l":83.05,"n":81,"o":83.05,"t":"2026-10-20T17:05:00Z","v":2349,"vw":83.133462},{"c":83.1,"h":83.21,"l":83.1,"n":59,"o":83.21,"t":"2026-10-20T17:10:00Z","v":1766,"vw":83.15507},{"c":83.035,"h":83.12,"l":83.01,"n":100,"o":83.055,"t":"2026-10-20T17:15:00Z","v":4160,"vw":83.050191},{"c":83.035,"h":83.09,"l":83,"n":119,"o":83.05,"t":"2026-10-20T17:20:00Z","v":5166,"vw":83.029215},{"c":83.045,"h":83.045,"l":82.99,"n":61,"o":82.99,"t":"2026-10-20T17:25:00Z","v":2599,"vw":83.034756},{"c":82.87,"h":83.075,"l":82.84,"n":105,"o":83.075,"t":"2026-10-20T17:30:00Z","v":5251,"vw":83.02048},{"c":83.03,"h":83.03,"l":82.81,"n":100,"o":82.86,"t":"2026-10-20T17:35:00Z","v":2515,"vw":82.956563},{"c":83.01,"h":83.07,"l":83.005,"n":81,"o":83.045,"t":"2026-10-20T17:40:00Z","v":2086,"vw":83.041946},{"c":83.1,"h":83.1,"l":83.0525,"n":79,"o":83.06,"t":"2026-10-20T17:45:00Z","v":2549,"vw":83.079},{"c":83.1,"h":83.1,"l":83.04,"n":45,"o":83.04,"t":"2026-10-20T17:50:00Z","v":1307,"vw":83.057816},{"c":83.06,"h":83.095,"l":83.05,"n":36,"o":83.05,"t":"2026-10-20T17:55:00Z","v":932,"vw":83.068333},{"c":82.93,"h":83.085,"l":82.92,"n":154,"o":83.04,"t":"2026-10-20T18:00:00Z","v":4194,"vw":83.01981},{"c":82.87,"h":82.98,"l":82.86,"n":183,"o":82.96,"t":"2026-10-20T18:05:00Z","v":8781,"vw":82.927067},{"c":82.92,"h":82.94,"l":82.84,"n":191,"o":82.875,"t":"2026-10-20T18:10:00Z","v":12001,"vw":82.889234},{"c":82.88,"h":82.98,"l":82.88,"n":184,"o":82.95,"t":"2026-10-20T18:15:00Z","v":6899,"vw":82.932077},{"c":82.89,"h":82.91,"l":82.87,"n":150,"o":82.91,"t":"2026-10-20T18:20:00Z","v":2633,"vw":82.884815},{"c":82.87,"h":82.88,"l":82.85,"n":98,"o":82.87,"t":"2026-10-20T18:25:00Z","v":1739,"vw":82.8675},{"c":82.98,"h":83.01,"l":82.9,"n":182,"o":82.9,"t":"2026-10-20T18:30:00Z","v":4238,"vw":82.962857},{"c":82.97,"h":82.975,"l":82.95,"n":59,"o":82.95,"t":"2026-10-20T18:35:00Z","v":1327,"vw":82.959286},{"c":82.95,"h":82.95,"l":82.92,"n":65,"o":82.92,"t":"2026-10-20T18:40:00Z","v":1540,"vw":82.935},{"c":82.94,"h":82.975,"l":82.94,"n":42,"o":82.97,"t":"2026-10-20T18:45:00Z","v":1590,"vw":82.958527},{"c":82.85,"h":82.98,"l":82.8,"n":162,"o":82.97,"t":"2026-10-20T18:50:00Z","v":7885,"vw":82.862538},{"c":82.88,"h":82.92,"l":82.79,"n":243,"o":82.84,"t":"2026-10-20T18:55:00Z","v":7132,"vw":82.856675},{"c":82.78,"h":82.88,"l":82.67,"n":185,"o":82.83,"t":"2026-10-20T19:00:00Z","v":7013,"vw":82.777927},{"c":82.5675,"h":82.66,"l":82.48,"n":198,"o":82.66,"t":"2026-10-20T19:05:00Z","v":4700,"vw":82.571413},{"c":82.49,"h":82.64,"l":82.48,"n":206,"o":82.565,"t":"2026-10-20T19:10:00Z","v":6848,"vw":82.550831},{"c":82.39,"h":82.4875,"l":82.39,"n":144,"o":82.4875,"t":"2026-10-20T19:15:00Z","v":4298,"vw":82.444229},{"c":82.36,"h":82.42,"l":82.335,"n":206,"o":82.4,"t":"2026-10-20T19:20:00Z","v":6096,"vw":82.368661},{"c":82.46,"h":82.46,"l":82.31,"n":312,"o":82.36,"t":"2026-10-20T19:25:00Z","v":12019,"vw":82.386261},{"c":82.67,"h":82.67,"l":82.43,"n":162,"o":82.44,"t":"2026-10-20T19:30:00Z","v":5208,"vw":82.536943},{"c":82.585,"h":82.63,"l":82.515,"n":154,"o":82.59,"t":"2026-10-20T19:35:00Z","v":4598,"vw":82.576},{"c":82.83,"h":82.83,"l":82.585,"n":326,"o":82.585,"t":"2026-10-20T19:40:00Z","v":8907,"vw":82.731396},{"c":82.69,"h":82.83,"l":82.62,"n":347,"o":82.83,"t":"2026-10-20T19:45:00Z","v":12577,"vw":82.736256},{"c":82.69,"h":82.69,"l":82.535,"n":364,"o":82.65,"t":"2026-10-20T19:50:00Z","v":13975,"vw":82.629693},{"c":82.8725,"h":82.94,"l":82.59,"n":1165,"o":82.675,"t":"2026-10-20T19:55:00Z","v":54828,"vw":82.812245},{"c":82.89,"h":82.89,"l":82.89,"n":32,"o":82.89,"t":"2026-10-20T20:00:00Z","v":140712,"vw":82.89},{"c":83.09,"h":83.09,"l":83.09,"n":36,"o":83.09,"t":"2026-10-21T13:30:00Z","v":5186,"vw":83.09},{"c":83.215,"h":83.215,"l":83.215,"n":16,"o":83.215,"t":"2026-10-21T13:35:00Z","v":621,"vw":83.215},{"c":82.88,"h":83,"l":82.63,"n":83,"o":83,"t":"2026-10-21T13:40:00Z","v":3493,"vw":82.925246},{"c":82.95,"h":82.99,"l":82.735,"n":125,"o":82.8,"t":"2026-10-21T13:45:00Z","v":3042,"vw":82.853646},{"c":83,"h":83,"l":82.965,"n":53,"o":82.965,"t":"2026-10-21T13:50:00Z","v":1204,"vw":82.987661},{"c":83.04,"h":83.04,"l":83.02,"n":26,"o":83.0201,"t":"2026-10-21T13:55:00Z","v":740,"vw":83.023612},{"c":83.195,"h":83.195,"l":82.99,"n":56,"o":83.05,"t":"2026-10-21T14:00:00Z","v":1404,"vw":83.064603},{"c":82.99,"h":83,"l":82.99,"n":23,"o":83,"t":"2026-10-21T14:05:00Z","v":515,"vw":82.995},{"c":82.615,"h":83.0469,"l":82.615,"n":88,"o":83,"t":"2026-10-21T14:10:00Z","v":5143,"vw":82.866849},{"c":82.48,"h":82.77,"l":82.48,"n":173,"o":82.615,"t":"2026-10-21T14:15:00Z","v":6456,"vw":82.613443},{"c":82.49,"h":82.615,"l":82.46,"n":48,"o":82.615,"t":"2026-10-21T14:20:00Z","v":2181,"vw":82.493824},{"c":82.6,"h":82.6075,"l":82.49,"n":117,"o":82.585,"t":"2026-10-21T14:25:00Z","v":5029,"vw":82.5872},{"c":82.695,"h":82.76,"l":82.52,"n":266,"o":82.595,"t":"2026-10-21T14:30:00Z","v":12245,"vw":82.688165},{"c":82.805,"h":82.82,"l":82.62,"n":226,"o":82.62,"t":"2026-10-21T14:35:00Z","v":17370,"vw":82.743008},{"c":82.815,"h":82.83,"l":82.815,"n":57,"o":82.82,"t":"2026-10-21T14:40:00Z","v":1326,"vw":82.819237},{"c":82.8675,"h":82.94,"l":82.83,"n":67,"o":82.83,"t":"2026-10-21T14:45:00Z","v":1521,"vw":82.897188},{"c":82.86,"h":82.885,"l":82.86,"n":45,"o":82.885,"t":"2026-10-21T14:50:00Z","v":998,"vw":82.879792},{"c":82.735,"h":82.865,"l":82.725,"n":129,"o":82.865,"t":"2026-10-21T14:55:00Z","v":4540,"vw":82.753882},{"c":82.585,"h":82.66,"l":82.53,"n":152,"o":82.66,"t":"2026-10-21T15:00:00Z","v":5993,"vw":82.589474},{"c":82.48,"h":82.63,"l":82.48,"n":53,"o":82.63,"t":"2026-10-21T15:05:00Z","v":1865,"vw":82.507823},{"c":82.455,"h":82.56,"l":82.35,"n":99,"o":82.55,"t":"2026-10-21T15:10:00Z","v":3237,"vw":82.467895},{"c":82.54,"h":82.54,"l":82.375,"n":107,"o":82.4,"t":"2026-10-21T15:15:00Z","v":3769,"vw":82.450455},{"c":82.645,"h":82.65,"l":82.51,"n":150,"o":82.555,"t":"2026-10-21T15:20:00Z","v":6865,"vw":82.590757},{"c":82.47,"h":82.635,"l":82.45,"n":59,"o":82.635,"t":"2026-10-21T15:25:00Z","v":3462,"vw":82.549996},{"c":82.485,"h":82.485,"l":82.485,"n":11,"o":82.485,"t":"2026-10-21T15:30:00Z","v":360,"vw":82.485},{"c":82.515,"h":82.515,"l":82.36,"n":20,"o":82.36,"t":"2026-10-21T15:35:00Z","v":561,"vw":82.446667},{"c":82.415,"h":82.51,"l":82.41,"n":77,"o":82.51,"t":"2026-10-21T15:40:00Z","v":1650,"vw":82.468333},{"c":82.4,"h":82.445,"l":82.355,"n":31,"o":82.445,"t":"2026-10-21T15:45:00Z","v":1559,"vw":82.4},{"c":82.46,"h":82.5,"l":82.425,"n":131,"o":82.425,"t":"2026-10-21T15:50:00Z","v":3022,"vw":82.469593},{"c":82.52,"h":82.52,"l":82.45,"n":69,"o":82.45,"t":"2026-10-21T15:55:00Z","v":1814,"vw":82.49641},{"c":82.525,"h":82.54,"l":82.485,"n":114,"o":82.5,"t":"2026-10-21T16:00:00Z","v":4559,"vw":82.502461},{"c":82.58,"h":82.6,"l":82.54,"n":97,"o":82.54,"t":"2026-10-21T16:05:00Z","v":2003,"vw":82.562444},{"c":82.615,"h":82.63,"l":82.605,"n":94,"o":82.63,"t":"2026-10-21T16:10:00Z","v":1952,"vw":82.613889},{"c":82.35,"h":82.615,"l":82.35,"n":178,"o":82.58,"t":"2026-10-21T16:15:00Z","v":5389,"vw":82.506207},{"c":82.41,"h":82.41,"l":82.3986,"n":60,"o":82.4,"t":"2026-10-21T16:20:00Z","v":1047,"vw":82.402588},{"c":82.525,"h":82.57,"l":82.425,"n":205,"o":82.425,"t":"2026-10-21T16:25:00Z","v":9400,"vw":82.481203},{"c":82.55,"h":82.59,"l":82.54,"n":85,"o":82.58,"t":"2026-10-21T16:30:00Z","v":3479,"vw":82.558178},{"c":82.4901,"h":82.7259,"l":82.4901,"n":120,"o":82.52,"t":"2026-10-21T16:35:00Z","v":5497,"vw":82.589224},{"c":82.465,"h":82.575,"l":82.465,"n":90,"o":82.575,"t":"2026-10-21T16:40:00Z","v":1596,"vw":82.51375},{"c":82.49,"h":82.49,"l":82.46,"n":94,"o":82.46,"t":"2026-10-21T16:45:00Z","v":2220,"vw":82.465385},{"c":82.43,"h":82.49,"l":82.43,"n":101,"o":82.49,"t":"2026-10-21T16:50:00Z","v":2877,"vw":82.460357},{"c":82.45,"h":82.45,"l":82.37,"n":54,"o":82.37,"t":"2026-10-21T16:55:00Z","v":1985,"vw":82.420404},{"c":82.495,"h":82.495,"l":82.48,"n":52,"o":82.49,"t":"2026-10-21T17:00:00Z","v":1133,"vw":82.489},{"c":82.495,"h":82.5,"l":82.43,"n":122,"o":82.495,"t":"2026-10-21T17:05:00Z","v":3615,"vw":82.477165},{"c":82.45,"h":82.49,"l":82.45,"n":58,"o":82.49,"t":"2026-10-21T17:10:00Z","v":1049,"vw":82.474},{"c":82.42,"h":82.4575,"l":82.42,"n":87,"o":82.455,"t":"2026-10-21T17:15:00Z","v":2085,"vw":82.452025},{"c":82.375,"h":82.38,"l":82.375,"n":30,"o":82.38,"t":"2026-10-21T17:20:00Z","v":614,"vw":82.378442},{"c":82.475,"h":82.475,"l":82.375,"n":126,"o":82.375,"t":"2026-10-21T17:25:00Z","v":3493,"vw":82.428325},{"c":82.44,"h":82.48,"l":82.44,"n":72,"o":82.48,"t":"2026-10-21T17:30:00Z","v":1638,"vw":82.462222},{"c":82.41,"h":82.41,"l":82.41,"n":58,"o":82.41,"t":"2026-10-21T17:35:00Z","v":1066,"vw":82.41},{"c":82.4,"h":82.41,"l":82.34,"n":48,"o":82.34,"t":"2026-10-21T17:40:00Z","v":1390,"vw":82.398372},{"c":82.48,"h":82.53,"l":82.35,"n":98,"o":82.35,"t":"2026-10-21T17:45:00Z","v":5489,"vw":82.471554},{"c":82.42,"h":82.48,"l":82.42,"n":92,"o":82.48,"t":"2026-10-21T17:50:00Z","v":1937,"vw":82.452143},{"c":82.385,"h":82.44,"l":82.385,"n":124,"o":82.43,"t":"2026-10-21T17:55:00Z","v":3157,"vw":82.413755},{"c":82.375,"h":82.385,"l":82.35,"n":81,"o":82.385,"t":"2026-10-21T18:00:00Z","v":1871,"vw":82.376667},{"c":82.43,"h":82.43,"l":82.38,"n":84,"o":82.41,"t":"2026-10-21T18:05:00Z","v":3242,"vw":82.407937},{"c":82.41,"h":82.445,"l":82.41,"n":130,"o":82.415,"t":"2026-10-21T18:10:00Z","v":3520,"vw":82.43049},{"c":82.42,"h":82.43,"l":82.4,"n":77,"o":82.43,"t":"2026-10-21T18:15:00Z","v":1527,"vw":82.415625},{"c":82.42,"h":82.48,"l":82.39,"n":176,"o":82.39,"t":"2026-10-21T18:20:00Z","v":5903,"vw":82.438548},{"c":82.43,"h":82.43,"l":82.41,"n":139,"o":82.43,"t":"2026-10-21T18:25:00Z","v":7000,"vw":82.429436},{"c":82.38,"h":82.43,"l":82.38,"n":115,"o":82.43,"t":"2026-10-21T18:30:00Z","v":3007,"vw":82.416761},{"c":82.385,"h":82.42,"l":82.36,"n":169,"o":82.405,"t":"2026-10-21T18:35:00Z","v":4985,"vw":82.394159},{"c":82.42,"h":82.42,"l":82.39,"n":82,"o":82.41,"t":"2026-10-21T18:40:00Z","v":3183,"vw":82.416176},{"c":82.25,"h":82.42,"l":82.25,"n":298,"o":82.42,"t":"2026-10-21T18:45:00Z","v":9295,"vw":82.346923},{"c":82.32,"h":82.38,"l":82.31,"n":149,"o":82.31,"t":"2026-10-21T18:50:00Z","v":4604,"vw":82.344208},{"c":82.24,"h":82.31,"l":82.2,"n":203,"o":82.31,"t":"2026-10-21T18:55:00Z","v":5921,"vw":82.24412},{"c":82.36,"h":82.38,"l":82.235,"n":217,"o":82.24,"t":"2026-10-21T19:00:00Z","v":5797,"vw":82.285136},{"c":82.395,"h":82.41,"l":82.31,"n":152,"o":82.36,"t":"2026-10-21T19:05:00Z","v":5642,"vw":82.367896},{"c":82.475,"h":82.49,"l":82.405,"n":172,"o":82.405,"t":"2026-10-21T19:10:00Z","v":5506,"vw":82.437484},{"c":82.5,"h":82.6,"l":82.475,"n":194,"o":82.475,"t":"2026-10-21T19:15:00Z","v":4352,"vw":82.535227},{"c":82.52,"h":82.52,"l":82.5,"n":74,"o":82.5,"t":"2026-10-21T19:20:00Z","v":1601,"vw":82.510888},{"c":82.51,"h":82.57,"l":82.44,"n":223,"o":82.54,"t":"2026-10-21T19:25:00Z","v":5963,"vw":82.513517},{"c":82.4425,"h":82.48,"l":82.42,"n":156,"o":82.48,"t":"2026-10-21T19:30:00Z","v":4414,"vw":82.441625},{"c":82.48,"h":82.51,"l":82.435,"n":195,"o":82.435,"t":"2026-10-21T19:35:00Z","v":5003,"vw":82.472014},{"c":82.51,"h":82.52,"l":82.46,"n":237,"o":82.48,"t":"2026-10-21T19:40:00Z","v":5374,"vw":82.490858},{"c":82.49,"h":82.5,"l":82.45,"n":393,"o":82.46,"t":"2026-10-21T19:45:00Z","v":12177,"vw":82.463794},{"c":82.52,"h":82.52,"l":82.41,"n":402,"o":82.465,"t":"2026-10-21T19:50:00Z","v":12934,"vw":82.456933},{"c":82.54,"h":82.59,"l":82.41,"n":1292,"o":82.49,"t":"2026-10-21T19:55:00Z","v":58144,"vw":82.507133},{"c":82.51,"h":82.54,"l":82.51,"n":21,"o":82.54,"t":"2026-10-21T20:00:00Z","v":117037,"vw":82.510053},{"c":83.14,"h":83.14,"l":83.14,"n":8,"o":83.14,"t":"2026-10-22T13:30:00Z","v":3285,"vw":83.14},{"c":83.385,"h":83.45,"l":83.24,"n":93,"o":83.27,"t":"2026-10-22T13:35:00Z","v":3711,"vw":83.3624},{"c":83.53,"h":83.53,"l":83.53,"n":6,"o":83.53,"t":"2026-10-22T13:45:00Z","v":118,"vw":83.53},{"c":83.41,"h":83.41,"l":83.41,"n":35,"o":83.41,"t":"2026-10-22T13:50:00Z","v":751,"vw":83.41},{"c":83.4,"h":83.7399,"l":83.4,"n":7,"o":83.7399,"t":"2026-10-22T13:55:00Z","v":613,"vw":83.648035},{"c":83.49,"h":83.61,"l":83.405,"n":63,"o":83.61,"t":"2026-10-22T14:00:00Z","v":8045,"vw":83.480185},{"c":83.3966,"h":83.73,"l":83.3966,"n":217,"o":83.495,"t":"2026-10-22T14:05:00Z","v":15633,"vw":83.525153},{"c":83.89,"h":83.89,"l":83.7175,"n":68,"o":83.73,"t":"2026-10-22T14:10:00Z","v":1885,"vw":83.744495},{"c":83.87,"h":83.93,"l":83.87,"n":68,"o":83.93,"t":"2026-10-22T14:15:00Z","v":2235,"vw":83.914711},{"c":84.065,"h":84.07,"l":83.975,"n":91,"o":83.98,"t":"2026-10-22T14:20:00Z","v":1716,"vw":84.00647},{"c":84.16,"h":84.295,"l":84.1,"n":123,"o":84.17,"t":"2026-10-22T14:25:00Z","v":4241,"vw":84.177531},{"c":84.015,"h":84.215,"l":83.97,"n":50,"o":84.155,"t":"2026-10-22T14:30:00Z","v":3249,"vw":84.050739},{"c":84.155,"h":84.155,"l":83.92,"n":86,"o":83.995,"t":"2026-10-22T14:35:00Z","v":6484,"vw":84.013262},{"c":84.175,"h":84.175,"l":83.96,"n":45,"o":84.165,"t":"2026-10-22T14:40:00Z","v":2966,"vw":84.155289},{"c":84.33,"h":84.39,"l":84.0723,"n":109,"o":84.0723,"t":"2026-10-22T14:45:00Z","v":2379,"vw":84.293392},{"c":84.36,"h":84.46,"l":84.36,"n":206,"o":84.4,"t":"2026-10-22T14:50:00Z","v":8991,"vw":84.40535},{"c":84.39,"h":84.43,"l":84.32,"n":122,"o":84.385,"t":"2026-10-22T14:55:00Z","v":2945,"vw":84.368214},{"c":84.53,"h":84.54,"l":84.32,"n":354,"o":84.365,"t":"2026-10-22T15:00:00Z","v":18839,"vw":84.452249},{"c":84.62,"h":84.65,"l":84.525,"n":148,"o":84.525,"t":"2026-10-22T15:05:00Z","v":5501,"vw":84.610779},{"c":84.72,"h":84.73,"l":84.66,"n":53,"o":84.66,"t":"2026-10-22T15:10:00Z","v":2245,"vw":84.708971},{"c":84.81,"h":84.81,"l":84.715,"n":105,"o":84.72,"t":"2026-10-22T15:15:00Z","v":3765,"vw":84.732884},{"c":84.71,"h":84.79,"l":84.64,"n":187,"o":84.76,"t":"2026-10-22T15:20:00Z","v":11217,"vw":84.696781},{"c":84.74,"h":84.76,"l":84.64,"n":113,"o":84.76,"t":"2026-10-22T15:25:00Z","v":5064,"vw":84.69966},{"c":84.81,"h":84.9,"l":84.73,"n":152,"o":84.73,"t":"2026-10-22T15:30:00Z","v":4216,"vw":84.817948},{"c":84.9,"h":84.94,"l":84.895,"n":28,"o":84.94,"t":"2026-10-22T15:35:00Z","v":717,"vw":84.911667},{"c":85.145,"h":85.145,"l":84.85,"n":165,"o":84.9,"t":"2026-10-22T15:40:00Z","v":4986,"vw":84.989768},{"c":85.04,"h":85.14,"l":85.04,"n":42,"o":85.14,"t":"2026-10-22T15:45:00Z","v":1334,"vw":85.083919},{"c":85.035,"h":85.045,"l":85.035,"n":59,"o":85.045,"t":"2026-10-22T15:50:00Z","v":1193,"vw":85.04},{"c":85.065,"h":85.11,"l":85.05,"n":88,"o":85.05,"t":"2026-10-22T15:55:00Z","v":1680,"vw":85.068451},{"c":84.93,"h":85.06,"l":84.87,"n":266,"o":85.06,"t":"2026-10-22T16:00:00Z","v":7744,"vw":84.96745},{"c":84.98,"h":85.005,"l":84.9,"n":165,"o":84.93,"t":"2026-10-22T16:05:00Z","v":6446,"vw":84.955326},{"c":84.99,"h":85,"l":84.99,"n":45,"o":85,"t":"2026-10-22T16:10:00Z","v":1288,"vw":84.995714},{"c":84.86,"h":85.02,"l":84.86,"n":158,"o":84.985,"t":"2026-10-22T16:15:00Z","v":4961,"vw":84.951417},{"c":84.9,"h":84.91,"l":84.845,"n":133,"o":84.87,"t":"2026-10-22T16:20:00Z","v":5083,"vw":84.873791},{"c":84.89,"h":84.9,"l":84.85,"n":52,"o":84.9,"t":"2026-10-22T16:25:00Z","v":1690,"vw":84.886736},{"c":84.79,"h":84.875,"l":84.79,"n":159,"o":84.875,"t":"2026-10-22T16:30:00Z","v":6079,"vw":84.820657},{"c":84.825,"h":84.88,"l":84.76,"n":105,"o":84.76,"t":"2026-10-22T16:35:00Z","v":5012,"vw":84.808124},{"c":84.87,"h":84.91,"l":84.815,"n":217,"o":84.815,"t":"2026-10-22T16:40:00Z","v":8560,"vw":84.867072},{"c":85.01,"h":85.105,"l":84.895,"n":178,"o":84.895,"t":"2026-10-22T16:45:00Z","v":6556,"vw":84.988152},{"c":84.99,"h":85.08,"l":84.99,"n":156,"o":85.04,"t":"2026-10-22T16:50:00Z","v":4046,"vw":85.029254},{"c":85.01,"h":85.01,"l":84.92,"n":96,"o":84.965,"t":"2026-10-22T16:55:00Z","v":2849,"vw":84.971538},{"c":84.925,"h":85.015,"l":84.92,"n":134,"o":85,"t":"2026-10-22T17:00:00Z","v":3887,"vw":84.939949},{"c":85.04,"h":85.04,"l":84.99,"n":116,"o":84.99,"t":"2026-10-22T17:05:00Z","v":4419,"vw":85.007644},{"c":85.06,"h":85.06,"l":85.03,"n":29,"o":85.03,"t":"2026-10-22T17:10:00Z","v":565,"vw":85.05},{"c":84.955,"h":85.015,"l":84.92,"n":112,"o":85.015,"t":"2026-10-22T17:15:00Z","v":4925,"vw":84.953265},{"c":85.06,"h":85.09,"l":84.985,"n":217,"o":84.995,"t":"2026-10-22T17:20:00Z","v":9735,"vw":85.046384},{"c":85.1,"h":85.12,"l":85.03,"n":112,"o":85.035,"t":"2026-10-22T17:25:00Z","v":4171,"vw":85.102194},{"c":85.085,"h":85.105,"l":85.08,"n":99,"o":85.105,"t":"2026-10-22T17:30:00Z","v":2227,"vw":85.086634},{"c":85.085,"h":85.09,"l":85.04,"n":80,"o":85.045,"t":"2026-10-22T17:35:00Z","v":1944,"vw":85.0525},{"c":85.15,"h":85.15,"l":85.08,"n":115,"o":85.085,"t":"2026-10-22T17:40:00Z","v":3849,"vw":85.09579},{"c":85.095,"h":85.14,"l":85.09,"n":132,"o":85.13,"t":"2026-10-22T17:45:00Z","v":5267,"vw":85.111058},{"c":85.185,"h":85.19,"l":85.11,"n":137,"o":85.12,"t":"2026-10-22T17:50:00Z","v":3762,"vw":85.152123},{"c":85.345,"h":85.42,"l":85.255,"n":151,"o":85.255,"t":"2026-10-22T17:55:00Z","v":5860,"vw":85.314641},{"c":85.195,"h":85.36,"l":85.195,"n":202,"o":85.33,"t":"2026-10-22T18:00:00Z","v":5021,"vw":85.264216},{"c":85.23,"h":85.23,"l":85.2,"n":59,"o":85.2,"t":"2026-10-22T18:05:00Z","v":2281,"vw":85.215},{"c":85.17,"h":85.2499,"l":85.17,"n":173,"o":85.2,"t":"2026-10-22T18:10:00Z","v":4839,"vw":85.204714},{"c":84.94,"h":85.17,"l":84.94,"n":354,"o":85.17,"t":"2026-10-22T18:15:00Z","v":20011,"vw":84.993895},{"c":85.02,"h":85.02,"l":84.9,"n":178,"o":84.95,"t":"2026-10-22T18:20:00Z","v":8755,"vw":84.957931},{"c":85.01,"h":85.04,"l":85,"n":139,"o":85,"t":"2026-10-22T18:25:00Z","v":3875,"vw":85.016075},{"c":85.05,"h":85.11,"l":85.035,"n":133,"o":85.035,"t":"2026-10-22T18:30:00Z","v":4197,"vw":85.067672},{"c":85.095,"h":85.11,"l":85.03,"n":176,"o":85.03,"t":"2026-10-22T18:35:00Z","v":11462,"vw":85.036924},{"c":85.075,"h":85.11,"l":85.04,"n":275,"o":85.11,"t":"2026-10-22T18:40:00Z","v":5278,"vw":85.058343},{"c":85.19,"h":85.2,"l":85.04,"n":297,"o":85.04,"t":"2026-10-22T18:45:00Z","v":6598,"vw":85.136834},{"c":85.235,"h":85.26,"l":85.205,"n":268,"o":85.205,"t":"2026-10-22T18:50:00Z","v":6652,"vw":85.226708},{"c":85.15,"h":85.23,"l":85.15,"n":258,"o":85.21,"t":"2026-10-22T18:55:00Z","v":5681,"vw":85.202514},{"c":85.29,"h":85.3999,"l":85.16,"n":313,"o":85.18,"t":"2026-10-22T19:00:00Z","v":9085,"vw":85.284038},{"c":85.4,"h":85.4,"l":85.29,"n":298,"o":85.295,"t":"2026-10-22T19:05:00Z","v":7332,"vw":85.326798},{"c":85.39,"h":85.42,"l":85.32,"n":239,"o":85.4,"t":"2026-10-22T19:10:00Z","v":7896,"vw":85.376238},{"c":85.36,"h":85.47,"l":85.36,"n":197,"o":85.39,"t":"2026-10-22T19:15:00Z","v":9277,"vw":85.409535},{"c":85.23,"h":85.39,"l":85.23,"n":160,"o":85.34,"t":"2026-10-22T19:20:00Z","v":4603,"vw":85.317345},{"c":85.09,"h":85.22,"l":85.02,"n":231,"o":85.22,"t":"2026-10-22T19:25:00Z","v":7120,"vw":85.100922},{"c":84.93,"h":85.05,"l":84.93,"n":231,"o":85.05,"t":"2026-10-22T19:30:00Z","v":6757,"vw":84.972249},{"c":85.375,"h":85.38,"l":85.03,"n":215,"o":85.04,"t":"2026-10-22T19:35:00Z","v":7492,"vw":85.190625},{"c":85.67,"h":85.67,"l":85.37,"n":221,"o":85.375,"t":"2026-10-22T19:40:00Z","v":9071,"vw":85.556383},{"c":85.58,"h":85.695,"l":85.51,"n":551,"o":85.62,"t":"2026-10-22T19:45:00Z","v":28373,"vw":85.613271},{"c":85.765,"h":85.77,"l":85.59,"n":413,"o":85.59,"t":"2026-10-22T19:50:00Z","v":14205,"vw":85.679027},{"c":85.55,"h":85.785,"l":85.5,"n":1598,"o":85.77,"t":"2026-10-22T19:55:00Z","v":78362,"vw":85.659505},{"c":85.56,"h":85.56,"l":85.56,"n":33,"o":85.56,"t":"2026-10-22T20:00:00Z","v":121683,"vw":85.56}],"history":[{"c":66.25,"h":66.4,"l":64.57,"n":10896,"o":65.48,"t":"2024-10-21T04:00:00Z","v":777669,"vw":65.919271},{"c":66.39,"h":66.79,"l":65.59,"n":9849,"o":66.16,"t":"2024-10-22T04:00:00Z","v":804949,"vw":66.379461},{"c":65.83,"h":66.41,"l":65.62,"n":8300,"o":65.98,"t":"2024-10-23T04:00:00Z","v":428207,"vw":65.846424},{"c":65.62,"h":66.16,"l":65.36,"n":5618,"o":66.16,"t":"2024-10-24T04:00:00Z","v":247922,"vw":65.651097},{"c":64.83,"h":65.99,"l":64.78,"n":6532,"o":65.99,"t":"2024-10-25T04:00:00Z","v":186434,"vw":65.00025},{"c":65.27,"h":65.77,"l":65.135,"n":6332,"o":65.22,"t":"2024-10-28T04:00:00Z","v":239120,"vw":65.367085},{"c":64.51,"h":64.95,"l":64.26,"n":7118,"o":64.73,"t":"2024-10-29T04:00:00Z","v":315304,"vw":64.532753},{"c":64.48,"h":65.02,"l":64.37,"n":6299,"o":64.88,"t":"2024-10-30T04:00:00Z","v":342125,"vw":64.537862},{"c":63.86,"h":65.06,"l":63.81,"n":6100,"o":64.5,"t":"2024-10-31T04:00:00Z","v":427156,"vw":64.00533},{"c":62.51,"h":64.02,"l":62.31,"n":6486,"o":63.82,"t":"2024-11-01T04:00:00Z","v":253063,"vw":62.811606},{"c":62.24,"h":62.99,"l":61.87,"n":7488,"o":62.34,"t":"2024-11-04T05:00:00Z","v":267699,"vw":62.244164},{"c":62.8,"h":62.82,"l":61.92,"n":6451,"o":61.96,"t":"2024-11-05T05:00:00Z","v":442663,"vw":62.567982},{"c":65.09,"h":65.57,"l":63.78,"n":11464,"o":63.78,"t":"2024-11-06T05:00:00Z","v":622902,"vw":64.968101},{"c":63.94,"h":65.57,"l":63.89,"n":7506,"o":64.92,"t":"2024-11-07T05:00:00Z","v":322994,"vw":64.290026},{"c":64.42,"h":65.1199,"l":63.67,"n":7305,"o":64.33,"t":"2024-11-08T05:00:00Z","v":363813,"vw":64.589901},{"c":66.08,"h":66.19,"l":64.45,"n":7248,"o":64.75,"t":"2024-11-11T05:00:00Z","v":394477,"vw":65.970482},{"c":66.15,"h":67.28,"l":66.07,"n":6936,"o":66.19,"t":"2024-11-12T05:00:00Z","v":323097,"vw":66.301575},{"c":65.69,"h":66.8933,"l":65.63,"n":6014,"o":66.73,"t":"2024-11-13T05:00:00Z","v":189739,"vw":65.942484},{"c":65.92,"h":66.345,"l":65.67,"n":8429,"o":65.96,"t":"2024-11-14T05:00:00Z","v":319988,"vw":65.934305},{"c":67.01,"h":67.265,"l":66.13,"n":7830,"o":66.27,"t":"2024-11-15T05:00:00Z","v":332598,"vw":66.859365},{"c":68.19,"h":68.35,"l":66.28,"n":15766,"o":66.28,"t":"2024-11-18T05:00:00Z","v":540340,"vw":67.800363},{"c":67.93,"h":68.01,"l":67.02,"n":9762,"o":67.6,"t":"2024-11-19T05:00:00Z","v":457658,"vw":67.723525},{"c":68.39,"h":68.44,"l":67,"n":8540,"o":67.33,"t":"2024-11-20T05:00:00Z","v":326499,"vw":68.075417},{"c":70.66,"h":70.73,"l":68.44,"n":10321,"o":69.14,"t":"2024-11-21T05:00:00Z","v":405323,"vw":70.306765},{"c":72.55,"h":72.71,"l":70.745,"n":9825,"o":71,"t":"2024-11-22T05:00:00Z","v":500350,"vw":72.306691},{"c":73.38,"h":73.52,"l":72.595,"n":9771,"o":72.89,"t":"2024-11-25T05:00:00Z","v":557649,"vw":73.325455},{"c":72.6,"h":73.24,"l":72.12,"n":9242,"o":73.06,"t":"2024-11-26T05:00:00Z","v":305843,"vw":72.628588},{"c":73.11,"h":73.64,"l":72.775,"n":7157,"o":73.25,"t":"2024-11-27T05:00:00Z","v":325836,"vw":73.105208},{"c":73.19,"h":73.63,"l":73,"n":3030,"o":73.53,"t":"2024-11-29T05:00:00Z","v":140414,"vw":73.267083},{"c":72.43,"h":73.61,"l":72.14,"n":8873,"o":73.61,"t":"2024-12-02T05:00:00Z","v":334232,"vw":72.537723},{"c":71.72,"h":73.2,"l":71.67,"n":7141,"o":73.2,"t":"2024-12-03T05:00:00Z","v":258061,"vw":71.927235},{"c":71.8,"h":72.2,"l":71.41,"n":8787,"o":71.47,"t":"2024-12-04T05:00:00Z","v":400319,"vw":71.82283},{"c":70.76,"h":72.48,"l":70.605,"n":7876,"o":71.74,"t":"2024-12-05T05:00:00Z","v":319932,"vw":70.946146},{"c":70.42,"h":71.04,"l":70.08,"n":5291,"o":71.04,"t":"2024-12-06T05:00:00Z","v":171155,"vw":70.411335},{"c":69.87,"h":71.37,"l":69.66,"n":7523,"o":70.8,"t":"2024-12-09T05:00:00Z","v":367251,"vw":70.267324},{"c":70.13,"h":70.72,"l":68.8,"n":6856,"o":69.7,"t":"2024-12-10T05:00:00Z","v":283422,"vw":70.18342},{"c":68.71,"h":69.57,"l":68.7,"n":6572,"o":69.52,"t":"2024-12-11T05:00:00Z","v":427034,"vw":68.906111},{"c":68.11,"h":69.425,"l":68.01,"n":5109,"o":69.18,"t":"2024-12-12T05:00:00Z","v":256853,"vw":68.393127},{"c":67.7,"h":67.87,"l":67.11,"n":6704,"o":67.61,"t":"2024-12-13T05:00:00Z","v":259780,"vw":67.623198},{"c":67.89,"h":68.13,"l":67.11,"n":9559,"o":67.61,"t":"2024-12-16T05:00:00Z","v":560209,"vw":67.846345},{"c":68.3,"h":68.55,"l":67.31,"n":11961,"o":67.31,"t":"2024-12-17T05:00:00Z","v":405994,"vw":68.218276},{"c":64.46,"h":68.79,"l":64.44,"n":12856,"o":68.21,"t":"2024-12-18T05:00:00Z","v":451639,"vw":65.491046},{"c":65.55,"h":65.9899,"l":64.535,"n":8562,"o":64.8,"t":"2024-12-19T05:00:00Z","v":299299,"vw":65.503205},{"c":66.69,"h":67.01,"l":65.21,"n":11481,"o":65.57,"t":"2024-12-20T05:00:00Z","v":1335929,"vw":66.562053},{"c":66.65,"h":66.68,"l":65.75,"n":6797,"o":66.23,"t":"2024-12-23T05:00:00Z","v":263510,"vw":66.411427},{"c":67.11,"h":67.11,"l":66.27,"n":3455,"o":66.6,"t":"2024-12-24T05:00:00Z","v":106434,"vw":66.86138},{"c":67.53,"h":67.66,"l":66.61,"n":4986,"o":66.65,"t":"2024-12-26T05:00:00Z","v":272034,"vw":67.420706},{"c":67.12,"h":67.5,"l":66.67,"n":4828,"o":67,"t":"2024-12-27T05:00:00Z","v":160601,"vw":67.119319},{"c":67.46,"h":67.725,"l":66.5301,"n":5117,"o":67.06,"t":"2024-12-30T05:00:00Z","v":200923,"vw":67.294456},{"c":67.83,"h":68.02,"l":66.98,"n":6342,"o":67.76,"t":"2024-12-31T05:00:00Z","v":324123,"vw":67.7583},{"c":68.4,"h":68.5,"l":67.7,"n":10184,"o":68.41,"t":"2025-01-02T05:00:00Z","v":493264,"vw":68.317707},{"c":68.56,"h":69,"l":68.03,"n":5908,"o":68.43,"t":"2025-01-03T05:00:00Z","v":302295,"vw":68.542492},{"c":66.24,"h":68.1,"l":66.13,"n":8097,"o":67.95,"t":"2025-01-06T05:00:00Z","v":322065,"vw":66.631489},{"c":66.5,"h":66.955,"l":65.9001,"n":8226,"o":66.1,"t":"2025-01-07T05:00:00Z","v":349664,"vw":66.354979},{"c":67.39,"h":67.39,"l":65.78,"n":5192,"o":65.91,"t":"2025-01-08T05:00:00Z","v":388227,"vw":67.114869},{"c":65.62,"h":67.04,"l":65.15,"n":8187,"o":66.61,"t":"2025-01-10T05:00:00Z","v":324288,"vw":65.70349},{"c":66.29,"h":66.36,"l":65.4849,"n":5809,"o":65.64,"t":"2025-01-13T05:00:00Z","v":201449,"vw":66.028478},{"c":67.44,"h":67.46,"l":66.33,"n":4736,"o":66.41,"t":"2025-01-14T05:00:00Z","v":190391,"vw":67.159269},{"c":67.59,"h":68.43,"l":67.1621,"n":6085,"o":68.43,"t":"2025-01-15T05:00:00Z","v":256100,"vw":67.640561},{"c":68.71,"h":68.77,"l":67.3435,"n":9150,"o":67.63,"t":"2025-01-16T05:00:00Z","v":443234,"vw":68.342042},{"c":69.6,"h":69.85,"l":68.8,"n":8816,"o":68.97,"t":"2025-01-17T05:00:00Z","v":295077,"vw":69.475391},{"c":72.32,"h":72.78,"l":70.01,"n":11723,"o":70.01,"t":"2025-01-21T05:00:00Z","v":612436,"vw":72.156335},{"c":69.5,"h":71.68,"l":69.35,"n":9045,"o":71.68,"t":"2025-01-22T05:00:00Z","v":402745,"vw":69.709311},{"c":69.39,"h":69.95,"l":68.94,"n":7198,"o":69.79,"t":"2025-01-23T05:00:00Z","v":282515,"vw":69.394723},{"c":69.65,"h":69.67,"l":68.68,"n":5750,"o":68.7,"t":"2025-01-24T05:00:00Z","v":257773,"vw":69.434636},{"c":71.09,"h":71.2735,"l":69.76,"n":7839,"o":70.75,"t":"2025-01-27T05:00:00Z","v":391092,"vw":70.822845},{"c":70.59,"h":71.11,"l":70.03,"n":6894,"o":70.71,"t":"2025-01-28T05:00:00Z","v":199512,"vw":70.59049},{"c":69.45,"h":71.3,"l":68.96,"n":7611,"o":70.59,"t":"2025-01-29T05:00:00Z","v":380419,"vw":69.689559},{"c":71.64,"h":71.99,"l":69.895,"n":8512,"o":70.14,"t":"2025-01-30T05:00:00Z","v":374505,"vw":71.488642},{"c":70.96,"h":71.35,"l":70.35,"n":8271,"o":71.13,"t":"2025-01-31T05:00:00Z","v":731544,"vw":70.961388},{"c":71.42,"h":71.57,"l":69.82,"n":8208,"o":69.91,"t":"2025-02-03T05:00:00Z","v":289262,"vw":71.141269},{"c":71.05,"h":71.52,"l":70.1571,"n":9983,"o":70.55,"t":"2025-02-04T05:00:00Z","v":451588,"vw":71.04684},{"c":71.22,"h":71.87,"l":68.48,"n":8405,"o":68.48,"t":"2025-02-05T05:00:00Z","v":393184,"vw":71.274791},{"c":72.27,"h":73.49,"l":71.985,"n":11202,"o":72.29,"t":"2025-02-06T05:00:00Z","v":889965,"vw":72.553418},{"c":71.38,"h":72.28,"l":71.27,"n":9741,"o":72.04,"t":"2025-02-07T05:00:00Z","v":407153,"vw":71.663806},{"c":71.88,"h":72.1,"l":71.175,"n":6168,"o":71.5,"t":"2025-02-10T05:00:00Z","v":270104,"vw":71.809829},{"c":72.95,"h":72.97,"l":71.6,"n":8088,"o":71.6,"t":"2025-02-11T05:00:00Z","v":289448,"vw":72.635872},{"c":72.97,"h":73.15,"l":71.92,"n":6230,"o":71.92,"t":"2025-02-12T05:00:00Z","v":261698,"vw":72.786571},{"c":73.37,"h":73.555,"l":72.63,"n":6871,"o":72.9,"t":"2025-02-13T05:00:00Z","v":292105,"vw":73.217767},{"c":73.91,"h":74.5,"l":73.26,"n":9324,"o":73.52,"t":"2025-02-14T05:00:00Z","v":899721,"vw":73.925575},{"c":74.71,"h":74.81,"l":73.23,"n":7408,"o":73.79,"t":"2025-02-18T05:00:00Z","v":295758,"vw":74.384318},{"c":74.35,"h":74.7,"l":73.925,"n":6678,"o":74.29,"t":"2025-02-19T05:00:00Z","v":201958,"vw":74.353641},{"c":73.94,"h":74.465,"l":73.115,"n":5734,"o":73.79,"t":"2025-02-20T05:00:00Z","v":250029,"vw":73.845394},{"c":75.07,"h":75.7,"l":74.03,"n":6917,"o":74.45,"t":"2025-02-21T05:00:00Z","v":454867,"vw":74.984565},{"c":75.91,"h":76.26,"l":75.09,"n":8701,"o":75.48,"t":"2025-02-24T05:00:00Z","v":329833,"vw":75.8262},{"c":75.64,"h":76.405,"l":75.05,"n":8419,"o":76.01,"t":"2025-02-25T05:00:00Z","v":432146,"vw":75.788726},{"c":76.39,"h":76.795,"l":75.79,"n":9210,"o":75.88,"t":"2025-02-26T05:00:00Z","v":529215,"vw":76.394328},{"c":75.84,"h":76.3,"l":74.6,"n":9649,"o":75.2,"t":"2025-02-27T05:00:00Z","v":428056,"vw":75.565246},{"c":76.86,"h":76.955,"l":76.095,"n":6506,"o":76.37,"t":"2025-02-28T05:00:00Z","v":490858,"vw":76.756375},{"c":78.02,"h":78.33,"l":76.425,"n":8391,"o":76.82,"t":"2025-03-03T05:00:00Z","v":398330,"vw":77.837925},{"c":76.9,"h":78.8,"l":76.88,"n":11072,"o":77.74,"t":"2025-03-04T05:00:00Z","v":564375,"vw":77.677732},{"c":76.76,"h":77.15,"l":76.27,"n":6934,"o":76.27,"t":"2025-03-05T05:00:00Z","v":319161,"vw":76.725835},{"c":75.95,"h":76.37,"l":74.695,"n":9013,"o":76.2,"t":"2025-03-06T05:00:00Z","v":446281,"vw":75.71612},{"c":76.5,"h":77.21,"l":76.05,"n":10688,"o":76.2,"t":"2025-03-07T05:00:00Z","v":599570,"vw":76.600376},{"c":75.94,"h":77.43,"l":75.29,"n":11688,"o":76.5,"t":"2025-03-10T04:00:00Z","v":571690,"vw":76.305213},{"c":75.36,"h":76.25,"l":74.675,"n":9344,"o":75.63,"t":"2025-03-11T04:00:00Z","v":449447,"vw":75.371178},{"c":75.01,"h":75.8,"l":73.91,"n":9812,"o":75.13,"t":"2025-03-12T04:00:00Z","v":558997,"vw":75.085571},{"c":74.79,"h":75.94,"l":73.94,"n":9895,"o":75.37,"t":"2025-03-13T04:00:00Z","v":611431,"vw":74.851302},{"c":76.11,"h":76.19,"l":74.72,"n":13042,"o":74.92,"t":"2025-03-14T04:00:00Z","v":564532,"vw":75.647445},{"c":76.27,"h":76.96,"l":75.8,"n":8067,"o":75.8,"t":"2025-03-17T04:00:00Z","v":333993,"vw":76.416057},{"c":76.31,"h":76.64,"l":75.37,"n":7378,"o":76.2,"t":"2025-03-18T04:00:00Z","v":434511,"vw":76.142435},{"c":76.91,"h":77.0499,"l":76.01,"n":8741,"o":76.91,"t":"2025-03-19T04:00:00Z","v":360079,"vw":76.686122},{"c":77.41,"h":78.83,"l":77.1,"n":13279,"o":78.11,"t":"2025-03-20T04:00:00Z","v":877053,"vw":77.532204},{"c":76.41,"h":77.36,"l":76.0025,"n":10786,"o":76.93,"t":"2025-03-21T04:00:00Z","v":898892,"vw":76.527647},{"c":77.03,"h":77.52,"l":76.31,"n":8160,"o":76.76,"t":"2025-03-24T04:00:00Z","v":370000,"vw":76.977665},{"c":76.78,"h":77.36,"l":76.12,"n":9510,"o":76.85,"t":"2025-03-25T04:00:00Z","v":401761,"vw":76.83312},{"c":77.31,"h":77.715,"l":76.96,"n":8325,"o":76.96,"t":"2025-03-26T04:00:00Z","v":359827,"vw":77.368954},{"c":77.49,"h":77.93,"l":77.095,"n":8880,"o":77.63,"t":"2025-03-27T04:00:00Z","v":360842,"vw":77.425462},{"c":78.2,"h":78.53,"l":77.425,"n":8677,"o":77.87,"t":"2025-03-28T04:00:00Z","v":508636,"vw":78.081854},{"c":78.25,"h":79.11,"l":77.64,"n":7906,"o":78.32,"t":"2025-03-31T04:00:00Z","v":412190,"vw":78.260419},{"c":78.75,"h":78.9,"l":77.81,"n":9473,"o":78.28,"t":"2025-04-01T04:00:00Z","v":453659,"vw":78.487589},{"c":78.83,"h":79.22,"l":78.2688,"n":7476,"o":78.39,"t":"2025-04-02T04:00:00Z","v":268195,"vw":78.737418},{"c":79.07,"h":79.81,"l":77.985,"n":13126,"o":78.17,"t":"2025-04-03T04:00:00Z","v":576405,"vw":79.220047},{"c":75.79,"h":78.43,"l":74.41,"n":17036,"o":77.56,"t":"2025-04-04T04:00:00Z","v":718434,"vw":75.817677},{"c":73.73,"h":76.29,"l":72.17,"n":15258,"o":73.89,"t":"2025-04-07T04:00:00Z","v":721529,"vw":73.773558},{"c":73.96,"h":76.15,"l":73.27,"n":14373,"o":74.89,"t":"2025-04-08T04:00:00Z","v":745411,"vw":74.292629},{"c":74.56,"h":76.44,"l":71.28,"n":13060,"o":73.27,"t":"2025-04-09T04:00:00Z","v":618292,"vw":74.114563},{"c":74.65,"h":75.84,"l":73.11,"n":12232,"o":74.25,"t":"2025-04-10T04:00:00Z","v":475205,"vw":74.535597},{"c":75.04,"h":75.65,"l":73.45,"n":10293,"o":74.74,"t":"2025-04-11T04:00:00Z","v":370978,"vw":74.766624},{"c":76.3,"h":76.605,"l":74.8011,"n":8750,"o":76.08,"t":"2025-04-14T04:00:00Z","v":347543,"vw":76.010487},{"c":76.77,"h":77.16,"l":76.25,"n":8872,"o":76.47,"t":"2025-04-15T04:00:00Z","v":384319,"vw":76.780892},{"c":77.52,"h":78.13,"l":76.9322,"n":10323,"o":77.02,"t":"2025-04-16T04:00:00Z","v":508073,"vw":77.576763},{"c":77.6,"h":79.02,"l":77.39,"n":8225,"o":77.39,"t":"2025-04-17T04:00:00Z","v":365248,"vw":77.84018},{"c":76.7,"h":77.93,"l":75.97,"n":8383,"o":77.59,"t":"2025-04-21T04:00:00Z","v":474324,"vw":76.573051},{"c":77.88,"h":78.48,"l":77.15,"n":8991,"o":77.18,"t":"2025-04-22T04:00:00Z","v":402545,"vw":77.856883},{"c":77.51,"h":78.23,"l":76.85,"n":9439,"o":77.48,"t":"2025-04-23T04:00:00Z","v":389310,"vw":77.413549},{"c":77.96,"h":78.07,"l":76.88,"n":10033,"o":77.36,"t":"2025-04-24T04:00:00Z","v":371363,"vw":77.833742},{"c":77.02,"h":78.54,"l":76.27,"n":8704,"o":76.57,"t":"2025-04-25T04:00:00Z","v":472442,"vw":77.11748},{"c":77.39,"h":77.407,"l":76.26,"n":8893,"o":76.85,"t":"2025-04-28T04:00:00Z","v":438509,"vw":77.084263},{"c":77.06,"h":77.58,"l":76.861,"n":12055,"o":77.22,"t":"2025-04-29T04:00:00Z","v":563553,"vw":77.130634},{"c":76.54,"h":77.58,"l":73.05,"n":12812,"o":77.58,"t":"2025-04-30T04:00:00Z","v":715092,"vw":75.96059},{"c":76.29,"h":76.91,"l":75.554,"n":11040,"o":76.91,"t":"2025-05-01T04:00:00Z","v":527213,"vw":76.37103},{"c":76.48,"h":77.065,"l":75.53,"n":8036,"o":76.56,"t":"2025-05-02T04:00:00Z","v":399862,"vw":76.305278},{"c":76.04,"h":76.43,"l":75.52,"n":8042,"o":76.15,"t":"2025-05-05T04:00:00Z","v":329131,"vw":76.021655},{"c":76.62,"h":77,"l":75.72,"n":8819,"o":76.3,"t":"2025-05-06T04:00:00Z","v":426442,"vw":76.50801},{"c":76.11,"h":76.95,"l":75.99,"n":7230,"o":76.47,"t":"2025-05-07T04:00:00Z","v":280478,"vw":76.353533},{"c":75.02,"h":76.41,"l":74.91,"n":8600,"o":75.95,"t":"2025-05-08T04:00:00Z","v":357941,"vw":75.249575},{"c":74.66,"h":75.22,"l":74.255,"n":7735,"o":75.15,"t":"2025-05-09T04:00:00Z","v":336715,"vw":74.638917},{"c":72.19,"h":75.03,"l":72.045,"n":8559,"o":75.03,"t":"2025-05-12T04:00:00Z","v":334433,"vw":72.477897},{"c":71.79,"h":72.67,"l":71.5,"n":8952,"o":72.12,"t":"2025-05-13T04:00:00Z","v":351642,"vw":71.902223},{"c":71.03,"h":71.6,"l":69.94,"n":7810,"o":71.46,"t":"2025-05-14T04:00:00Z","v":310268,"vw":70.883712},{"c":72.59,"h":72.825,"l":71.623,"n":8164,"o":71.72,"t":"2025-05-15T04:00:00Z","v":446112,"vw":72.471911},{"c":73.31,"h":73.33,"l":72.34,"n":6298,"o":72.54,"t":"2025-05-16T04:00:00Z","v":285886,"vw":73.107279},{"c":74.45,"h":74.5,"l":72.89,"n":6005,"o":73.32,"t":"2025-05-19T04:00:00Z","v":331188,"vw":74.186997},{"c":75.14,"h":75.94,"l":74.415,"n":10111,"o":74.47,"t":"2025-05-20T04:00:00Z","v":548929,"vw":75.358956},{"c":74.24,"h":75.56,"l":73.93,"n":9182,"o":75.03,"t":"2025-05-21T04:00:00Z","v":525653,"vw":74.274002},{"c":73.47,"h":74.035,"l":72.7,"n":8781,"o":73.88,"t":"2025-05-22T04:00:00Z","v":398993,"vw":73.620938},{"c":74.62,"h":74.76,"l":73.055,"n":7323,"o":73.9,"t":"2025-05-23T04:00:00Z","v":385455,"vw":74.417765},{"c":75.4,"h":75.69,"l":74.6,"n":11363,"o":75.06,"t":"2025-05-27T04:00:00Z","v":467159,"vw":75.409023},{"c":73.74,"h":75.275,"l":73.5,"n":9889,"o":75.19,"t":"2025-05-28T04:00:00Z","v":481563,"vw":74.001116},{"c":74.79,"h":74.9,"l":73.11,"n":9986,"o":73.5,"t":"2025-05-29T04:00:00Z","v":412260,"vw":74.560418},{"c":75.28,"h":75.54,"l":74.69,"n":8603,"o":74.91,"t":"2025-05-30T04:00:00Z","v":496301,"vw":75.220407},{"c":74.65,"h":75.28,"l":73.9,"n":9415,"o":74.87,"t":"2025-06-02T04:00:00Z","v":436224,"vw":74.594511},{"c":75.21,"h":75.32,"l":73.96,"n":8074,"o":74.92,"t":"2025-06-03T04:00:00Z","v":536680,"vw":74.886599},{"c":73.31,"h":74.86,"l":73.175,"n":9035,"o":74.86,"t":"2025-06-04T04:00:00Z","v":685475,"vw":73.598365},{"c":73.6,"h":73.81,"l":72.69,"n":7867,"o":73.15,"t":"2025-06-05T04:00:00Z","v":355919,"vw":73.517877},{"c":73.63,"h":74.31,"l":73.1752,"n":7497,"o":74.2,"t":"2025-06-06T04:00:00Z","v":344533,"vw":73.624184},{"c":73.84,"h":74.24,"l":73.1022,"n":7626,"o":73.38,"t":"2025-06-09T04:00:00Z","v":316207,"vw":73.821747},{"c":74.55,"h":74.57,"l":73.87,"n":7299,"o":73.96,"t":"2025-06-10T04:00:00Z","v":309393,"vw":74.397616},{"c":73.23,"h":74.24,"l":73.05,"n":7896,"o":73.85,"t":"2025-06-11T04:00:00Z","v":316206,"vw":73.430395},{"c":73.3,"h":73.3,"l":72.4788,"n":6772,"o":73.17,"t":"2025-06-12T04:00:00Z","v":608946,"vw":73.219926},{"c":72.26,"h":73.31,"l":72.005,"n":7640,"o":72.89,"t":"2025-06-13T04:00:00Z","v":342773,"vw":72.421323},{"c":72.04,"h":72.99,"l":71.565,"n":7912,"o":72.59,"t":"2025-06-16T04:00:00Z","v":337266,"vw":72.063389},{"c":72.22,"h":72.24,"l":71.28,"n":6950,"o":71.85,"t":"2025-06-17T04:00:00Z","v":369016,"vw":72.109176},{"c":72.41,"h":72.94,"l":71.86,"n":8523,"o":72.19,"t":"2025-06-18T04:00:00Z","v":592543,"vw":72.381865},{"c":72.87,"h":73.2376,"l":72.42,"n":7065,"o":72.45,"t":"2025-06-20T04:00:00Z","v":818157,"vw":72.819413},{"c":74.48,"h":74.5,"l":73.25,"n":6059,"o":73.25,"t":"2025-06-23T04:00:00Z","v":322563,"vw":74.23569},{"c":74.5,"h":74.81,"l":74.14,"n":7315,"o":74.14,"t":"2025-06-24T04:00:00Z","v":387790,"vw":74.524424},{"c":72.93,"h":74.24,"l":72.81,"n":9763,"o":74.1,"t":"2025-06-25T04:00:00Z","v":511802,"vw":73.163333},{"c":73.68,"h":73.75,"l":72.71,"n":7339,"o":73.08,"t":"2025-06-26T04:00:00Z","v":465966,"vw":73.382746},{"c":72.89,"h":74.33,"l":72.775,"n":11528,"o":73.51,"t":"2025-06-27T04:00:00Z","v":880909,"vw":73.11027},{"c":72.99,"h":73.3275,"l":72.39,"n":6352,"o":72.97,"t":"2025-06-30T04:00:00Z","v":281467,"vw":72.933232},{"c":73.57,"h":74.46,"l":72.6,"n":9830,"o":72.72,"t":"2025-07-01T04:00:00Z","v":509165,"vw":73.755421},{"c":73.41,"h":74.03,"l":73.12,"n":9736,"o":73.12,"t":"2025-07-02T04:00:00Z","v":481227,"vw":73.474379},{"c":74.06,"h":74.205,"l":73.46,"n":4560,"o":73.72,"t":"2025-07-03T04:00:00Z","v":225396,"vw":73.918631},{"c":73.98,"h":74.66,"l":73.41,"n":9646,"o":73.95,"t":"2025-07-07T04:00:00Z","v":448962,"vw":73.941915},{"c":73.95,"h":74.3,"l":73.125,"n":8351,"o":73.5,"t":"2025-07-08T04:00:00Z","v":489320,"vw":73.831872},{"c":74.01,"h":74.205,"l":73.63,"n":8633,"o":74.09,"t":"2025-07-09T04:00:00Z","v":488178,"vw":73.953505},{"c":74.56,"h":74.86,"l":73.28,"n":7255,"o":73.52,"t":"2025-07-10T04:00:00Z","v":417222,"vw":74.521677},{"c":74.44,"h":74.86,"l":73.72,"n":7943,"o":74.24,"t":"2025-07-11T04:00:00Z","v":502377,"vw":74.307059},{"c":75.59,"h":76.07,"l":74.195,"n":11880,"o":74.45,"t":"2025-07-14T04:00:00Z","v":633281,"vw":75.62467},{"c":75.76,"h":76.57,"l":75.24,"n":12232,"o":75.92,"t":"2025-07-15T04:00:00Z","v":675999,"vw":75.778477},{"c":75.93,"h":76.88,"l":75.51,"n":8723,"o":75.88,"t":"2025-07-16T04:00:00Z","v":489092,"vw":76.024066},{"c":75.41,"h":76.54,"l":75.3,"n":7563,"o":75.9,"t":"2025-07-17T04:00:00Z","v":554570,"vw":75.560442},{"c":75.32,"h":76.22,"l":74.98,"n":8320,"o":75.73,"t":"2025-07-18T04:00:00Z","v":347382,"vw":75.38665},{"c":76.76,"h":76.86,"l":75.05,"n":9227,"o":75.05,"t":"2025-07-21T04:00:00Z","v":360322,"vw":76.555662},{"c":77.58,"h":77.92,"l":76.75,"n":8592,"o":76.75,"t":"2025-07-22T04:00:00Z","v":416093,"vw":77.599964},{"c":76.57,"h":77.61,"l":76.25,"n":6265,"o":77.61,"t":"2025-07-23T04:00:00Z","v":291872,"vw":76.749674},{"c":76.73,"h":77.07,"l":76.1862,"n":8749,"o":76.72,"t":"2025-07-24T04:00:00Z","v":338388,"vw":76.734019},{"c":76.41,"h":77.09,"l":76.1763,"n":7277,"o":76.79,"t":"2025-07-25T04:00:00Z","v":342321,"vw":76.457525},{"c":75.75,"h":76.2599,"l":75.44,"n":6991,"o":76.02,"t":"2025-07-28T04:00:00Z","v":285092,"vw":75.789498},{"c":72.83,"h":73.83,"l":71.235,"n":21187,"o":73.51,"t":"2025-07-29T04:00:00Z","v":1160657,"vw":72.750877},{"c":74.02,"h":74.44,"l":72.82,"n":18215,"o":73.06,"t":"2025-07-30T04:00:00Z","v":1097110,"vw":73.872997},{"c":74.47,"h":75.25,"l":73.41,"n":15238,"o":73.41,"t":"2025-07-31T04:00:00Z","v":1076302,"vw":74.655887},{"c":74.23,"h":75.03,"l":73.48,"n":19884,"o":73.48,"t":"2025-08-01T04:00:00Z","v":749460,"vw":74.415656},{"c":75.91,"h":76.26,"l":74.455,"n":14122,"o":74.55,"t":"2025-08-04T04:00:00Z","v":688274,"vw":75.828154},{"c":75.18,"h":77.32,"l":74.75,"n":18107,"o":77.32,"t":"2025-08-05T04:00:00Z","v":856552,"vw":75.316656},{"c":74.83,"h":75.51,"l":74.42,"n":12115,"o":74.42,"t":"2025-08-06T04:00:00Z","v":633208,"vw":74.930265},{"c":75.7,"h":76.0099,"l":74.65,"n":9998,"o":74.92,"t":"2025-08-07T04:00:00Z","v":447511,"vw":75.525868},{"c":76.04,"h":76.36,"l":75.28,"n":11663,"o":75.82,"t":"2025-08-08T04:00:00Z","v":496053,"vw":75.894987},{"c":76.28,"h":76.83,"l":75.975,"n":9836,"o":76.54,"t":"2025-08-11T04:00:00Z","v":437005,"vw":76.306759},{"c":76.78,"h":76.86,"l":75.87,"n":7677,"o":76.74,"t":"2025-08-12T04:00:00Z","v":333240,"vw":76.6041},{"c":77.59,"h":77.61,"l":76.45,"n":8411,"o":77.07,"t":"2025-08-13T04:00:00Z","v":405504,"vw":77.318679},{"c":77.52,"h":77.72,"l":76.99,"n":7589,"o":77.49,"t":"2025-08-14T04:00:00Z","v":276227,"vw":77.505489},{"c":75.8,"h":76.97,"l":74.76,"n":10890,"o":76.47,"t":"2025-08-15T04:00:00Z","v":615102,"vw":75.772949},{"c":75.2,"h":76.22,"l":75.08,"n":9007,"o":75.86,"t":"2025-08-18T04:00:00Z","v":436967,"vw":75.339991},{"c":75.63,"h":75.655,"l":74.83,"n":11340,"o":75.12,"t":"2025-08-19T04:00:00Z","v":482662,"vw":75.399388},{"c":76.15,"h":76.93,"l":75.85,"n":7229,"o":76.14,"t":"2025-08-20T04:00:00Z","v":347909,"vw":76.152941},{"c":76,"h":76.4175,"l":75.82,"n":6332,"o":75.82,"t":"2025-08-21T04:00:00Z","v":172688,"vw":76.034848},{"c":77.86,"h":78.05,"l":76.295,"n":12125,"o":76.52,"t":"2025-08-22T04:00:00Z","v":523384,"vw":77.469295},{"c":76.56,"h":77.51,"l":76.47,"n":8615,"o":77.37,"t":"2025-08-25T04:00:00Z","v":219801,"vw":76.799025},{"c":76.56,"h":76.855,"l":75.925,"n":9443,"o":76.61,"t":"2025-08-26T04:00:00Z","v":484214,"vw":76.452508},{"c":76.95,"h":77.2,"l":76.32,"n":8856,"o":76.65,"t":"2025-08-27T04:00:00Z","v":400061,"vw":76.947635},{"c":76.32,"h":76.9,"l":76.03,"n":8266,"o":76.86,"t":"2025-08-28T04:00:00Z","v":430178,"vw":76.338457},{"c":76.6,"h":77.27,"l":76.46,"n":7213,"o":76.54,"t":"2025-08-29T04:00:00Z","v":317401,"vw":76.643259},{"c":75.93,"h":76.86,"l":75.845,"n":8201,"o":75.97,"t":"2025-09-02T04:00:00Z","v":339008,"vw":76.055411},{"c":74.9,"h":76.065,"l":74.79,"n":9697,"o":75.84,"t":"2025-09-03T04:00:00Z","v":450387,"vw":75.092216},{"c":75.04,"h":75.26,"l":73.91,"n":9243,"o":75.26,"t":"2025-09-04T04:00:00Z","v":568763,"vw":74.833985},{"c":75.54,"h":75.73,"l":74.95,"n":7339,"o":75.58,"t":"2025-09-05T04:00:00Z","v":290465,"vw":75.414023},{"c":75.02,"h":75.71,"l":74.59,"n":11630,"o":75.62,"t":"2025-09-08T04:00:00Z","v":446883,"vw":74.904488},{"c":75.8,"h":76.04,"l":74.485,"n":9445,"o":74.7,"t":"2025-09-09T04:00:00Z","v":379844,"vw":75.704909},{"c":76.32,"h":76.42,"l":75.587,"n":10430,"o":75.65,"t":"2025-09-10T04:00:00Z","v":441276,"vw":76.15369},{"c":76.23,"h":76.66,"l":75.28,"n":11761,"o":75.54,"t":"2025-09-11T04:00:00Z","v":583978,"vw":76.198262},{"c":76.14,"h":76.48,"l":75.78,"n":10734,"o":76.24,"t":"2025-09-12T04:00:00Z","v":523639,"vw":76.117819},{"c":76.19,"h":76.66,"l":76.03,"n":10770,"o":76.19,"t":"2025-09-15T04:00:00Z","v":436040,"vw":76.253711},{"c":75.05,"h":76.02,"l":74.81,"n":9078,"o":75.75,"t":"2025-09-16T04:00:00Z","v":403974,"vw":75.234122},{"c":76.06,"h":76.88,"l":75.3096,"n":11625,"o":75.48,"t":"2025-09-17T04:00:00Z","v":544546,"vw":76.060065},{"c":76.42,"h":77.34,"l":75.46,"n":8341,"o":75.67,"t":"2025-09-18T04:00:00Z","v":299230,"vw":76.551153},{"c":76.45,"h":76.95,"l":76.16,"n":8518,"o":76.51,"t":"2025-09-19T04:00:00Z","v":1214640,"vw":76.470436},{"c":76.91,"h":77.04,"l":75.535,"n":10754,"o":76.24,"t":"2025-09-22T04:00:00Z","v":565883,"vw":76.62048},{"c":78.36,"h":78.62,"l":76.66,"n":9242,"o":76.79,"t":"2025-09-23T04:00:00Z","v":420576,"vw":78.07002},{"c":78.79,"h":79.2,"l":78.05,"n":13126,"o":78.05,"t":"2025-09-24T04:00:00Z","v":836477,"vw":78.817435},{"c":78.79,"h":79.215,"l":78.47,"n":11065,"o":79.11,"t":"2025-09-25T04:00:00Z","v":658884,"vw":78.850435},{"c":80.5,"h":80.52,"l":78.58,"n":8467,"o":78.99,"t":"2025-09-26T04:00:00Z","v":418577,"vw":80.117485},{"c":81.39,"h":81.44,"l":79.85,"n":9016,"o":80.46,"t":"2025-09-29T04:00:00Z","v":460875,"vw":81.187973},{"c":81.52,"h":82.14,"l":81.29,"n":11552,"o":81.41,"t":"2025-09-30T04:00:00Z","v":533421,"vw":81.58389},{"c":81.21,"h":81.92,"l":81,"n":9184,"o":81.27,"t":"2025-10-01T04:00:00Z","v":305338,"vw":81.302742},{"c":81.86,"h":81.9,"l":80.6825,"n":13583,"o":80.96,"t":"2025-10-02T04:00:00Z","v":418314,"vw":81.51159},{"c":82.29,"h":83.1,"l":81.18,"n":8033,"o":81.89,"t":"2025-10-03T04:00:00Z","v":297653,"vw":82.366741},{"c":81.47,"h":83.15,"l":81.28,"n":9039,"o":82.62,"t":"2025-10-06T04:00:00Z","v":364729,"vw":81.857023},{"c":83.02,"h":83.92,"l":82.08,"n":11203,"o":82.235,"t":"2025-10-07T04:00:00Z","v":574122,"vw":83.028531},{"c":83.53,"h":83.63,"l":82.17,"n":7100,"o":83.51,"t":"2025-10-08T04:00:00Z","v":303992,"vw":83.277062},{"c":83.19,"h":83.95,"l":82.54,"n":7204,"o":83.79,"t":"2025-10-09T04:00:00Z","v":338055,"vw":83.10141},{"c":82.31,"h":83.82,"l":82.08,"n":9068,"o":83.53,"t":"2025-10-10T04:00:00Z","v":381149,"vw":82.709309},{"c":82.85,"h":83.39,"l":82.455,"n":7928,"o":83.19,"t":"2025-10-13T04:00:00Z","v":355677,"vw":82.911476},{"c":83.96,"h":84.07,"l":82.685,"n":8570,"o":82.87,"t":"2025-10-14T04:00:00Z","v":361864,"vw":83.491786},{"c":85.48,"h":85.53,"l":84,"n":8790,"o":84.14,"t":"2025-10-15T04:00:00Z","v":425286,"vw":85.205884},{"c":84.87,"h":86.31,"l":84.585,"n":8371,"o":85.24,"t":"2025-10-16T04:00:00Z","v":287596,"vw":85.079589},{"c":85.35,"h":85.615,"l":84.715,"n":7527,"o":85.01,"t":"2025-10-17T04:00:00Z","v":286173,"vw":85.293543},{"c":87.22,"h":87.42,"l":85.68,"n":9098,"o":85.79,"t":"2025-10-20T04:00:00Z","v":373238,"vw":86.843506},{"c":86.87,"h":87.635,"l":86.4,"n":8736,"o":87.1,"t":"2025-10-21T04:00:00Z","v":366930,"vw":86.923986},{"c":87.13,"h":87.42,"l":86.45,"n":9531,"o":87.13,"t":"2025-10-22T04:00:00Z","v":314744,"vw":87.053995},{"c":88.41,"h":88.46,"l":86.55,"n":13213,"o":87.58,"t":"2025-10-23T04:00:00Z","v":950689,"vw":88.179129},{"c":88.9,"h":89.09,"l":87.625,"n":10555,"o":88.69,"t":"2025-10-24T04:00:00Z","v":371698,"vw":88.671654},{"c":88.61,"h":88.87,"l":87.8644,"n":9259,"o":88.58,"t":"2025-10-27T04:00:00Z","v":343251,"vw":88.457453},{"c":88.11,"h":88.42,"l":87.03,"n":9607,"o":88.32,"t":"2025-10-28T04:00:00Z","v":381549,"vw":88.076243},{"c":86.88,"h":89.07,"l":86.25,"n":10694,"o":88.62,"t":"2025-10-29T04:00:00Z","v":501868,"vw":87.18988},{"c":87.48,"h":88.18,"l":86.835,"n":8673,"o":87,"t":"2025-10-30T04:00:00Z","v":306604,"vw":87.420988},{"c":86.4,"h":87.27,"l":85.68,"n":8781,"o":86.77,"t":"2025-10-31T04:00:00Z","v":647757,"vw":86.418911},{"c":87.82,"h":87.96,"l":84.835,"n":10802,"o":86.14,"t":"2025-11-03T05:00:00Z","v":411091,"vw":87.447349},{"c":88.41,"h":88.9099,"l":86.59,"n":8003,"o":87.86,"t":"2025-11-04T05:00:00Z","v":290095,"vw":88.252109},{"c":87.36,"h":89.07,"l":86.55,"n":12470,"o":88.43,"t":"2025-11-05T05:00:00Z","v":628476,"vw":87.428668},{"c":88.72,"h":88.91,"l":87.23,"n":9513,"o":87.23,"t":"2025-11-06T05:00:00Z","v":388558,"vw":88.586831},{"c":89.68,"h":89.97,"l":88.215,"n":8310,"o":89,"t":"2025-11-07T05:00:00Z","v":304174,"vw":89.516726},{"c":89.58,"h":90.27,"l":88.99,"n":9821,"o":89.73,"t":"2025-11-10T05:00:00Z","v":308446,"vw":89.514933},{"c":90.76,"h":91.11,"l":88.805,"n":9076,"o":89.93,"t":"2025-11-11T05:00:00Z","v":381772,"vw":90.625644},{"c":90.55,"h":90.99,"l":89.97,"n":11243,"o":90.45,"t":"2025-11-12T05:00:00Z","v":535505,"vw":90.549089},{"c":89.16,"h":90.89,"l":88.88,"n":16028,"o":90.65,"t":"2025-11-13T05:00:00Z","v":793824,"vw":89.621196},{"c":87,"h":89.98,"l":85.7605,"n":16299,"o":86.69,"t":"2025-11-14T05:00:00Z","v":832574,"vw":87.313721},{"c":84.82,"h":87.745,"l":84.71,"n":15255,"o":87.59,"t":"2025-11-17T05:00:00Z","v":637959,"vw":85.328908},{"c":86.16,"h":86.595,"l":84.96,"n":14529,"o":85.06,"t":"2025-11-18T05:00:00Z","v":542778,"vw":86.120324},{"c":85.16,"h":86.73,"l":85.13,"n":9528,"o":85.85,"t":"2025-11-19T05:00:00Z","v":332354,"vw":85.349463},{"c":85.39,"h":87.12,"l":85.36,"n":9543,"o":85.78,"t":"2025-11-20T05:00:00Z","v":348985,"vw":85.621961},{"c":86.1,"h":87.055,"l":85.15,"n":11067,"o":86.14,"t":"2025-11-21T05:00:00Z","v":383791,"vw":86.14919},{"c":86.71,"h":87.17,"l":84.78,"n":10095,"o":86.75,"t":"2025-11-24T05:00:00Z","v":515671,"vw":86.612676},{"c":87.09,"h":87.67,"l":86.05,"n":8643,"o":86.05,"t":"2025-11-25T05:00:00Z","v":459602,"vw":87.050874},{"c":88.16,"h":88.26,"l":86.57,"n":7762,"o":87.15,"t":"2025-11-26T05:00:00Z","v":267295,"vw":87.924783},{"c":88.66,"h":88.66,"l":88.05,"n":3949,"o":88.66,"t":"2025-11-28T05:00:00Z","v":122786,"vw":88.522478},{"c":86.79,"h":88.63,"l":86.3,"n":8027,"o":88.34,"t":"2025-12-01T05:00:00Z","v":311309,"vw":86.846127},{"c":84.77,"h":87.1439,"l":84.75,"n":8063,"o":86.84,"t":"2025-12-02T05:00:00Z","v":262375,"vw":85.106739},{"c":83.84,"h":85.765,"l":83.635,"n":9469,"o":85.45,"t":"2025-12-03T05:00:00Z","v":425601,"vw":83.991607},{"c":82.37,"h":83.86,"l":82.19,"n":7648,"o":83.26,"t":"2025-12-04T05:00:00Z","v":487742,"vw":82.5642},{"c":82.43,"h":83.02,"l":82.12,"n":7354,"o":82.24,"t":"2025-12-05T05:00:00Z","v":403651,"vw":82.469762},{"c":82.38,"h":82.845,"l":81.5,"n":8192,"o":82.55,"t":"2025-12-08T05:00:00Z","v":323219,"vw":82.40504},{"c":82.17,"h":83.14,"l":81.84,"n":9282,"o":82.63,"t":"2025-12-09T05:00:00Z","v":348920,"vw":82.162401},{"c":82.2,"h":82.84,"l":81.575,"n":8876,"o":82.19,"t":"2025-12-10T05:00:00Z","v":673977,"vw":82.233255},{"c":82.13,"h":82.58,"l":81.42,"n":9860,"o":81.71,"t":"2025-12-11T05:00:00Z","v":435667,"vw":82.102353},{"c":83.31,"h":83.62,"l":82.05,"n":9466,"o":82.59,"t":"2025-12-12T05:00:00Z","v":489510,"vw":83.189186},{"c":83.9,"h":83.9,"l":82.47,"n":7917,"o":83.71,"t":"2025-12-15T05:00:00Z","v":363601,"vw":83.658524},{"c":83.7,"h":85.03,"l":83.34,"n":9573,"o":84.53,"t":"2025-12-16T05:00:00Z","v":477639,"vw":83.784712},{"c":83.92,"h":84.76,"l":83.56,"n":9972,"o":84.25,"t":"2025-12-17T05:00:00Z","v":522848,"vw":84.097828},{"c":84.04,"h":84.675,"l":83.3,"n":10472,"o":84.14,"t":"2025-12-18T05:00:00Z","v":450552,"vw":84.033759},{"c":82.56,"h":83.825,"l":82.011,"n":8876,"o":83.79,"t":"2025-12-19T05:00:00Z","v":1212120,"vw":82.688503},{"c":82.77,"h":83.35,"l":82.025,"n":6902,"o":82.08,"t":"2025-12-22T05:00:00Z","v":485434,"vw":82.77135},{"c":83.19,"h":83.81,"l":82.495,"n":6609,"o":82.78,"t":"2025-12-23T05:00:00Z","v":319546,"vw":83.167255},{"c":83.45,"h":83.535,"l":82.69,"n":2801,"o":82.69,"t":"2025-12-24T05:00:00Z","v":129513,"vw":83.289925},{"c":82.97,"h":83.61,"l":82.62,"n":5316,"o":83.39,"t":"2025-12-26T05:00:00Z","v":322431,"vw":83.028994},{"c":83.2,"h":83.465,"l":82.68,"n":6903,"o":83.19,"t":"2025-12-29T05:00:00Z","v":433247,"vw":83.123023},{"c":83.12,"h":83.66,"l":82.87,"n":5845,"o":83.01,"t":"2025-12-30T05:00:00Z","v":226975,"vw":83.179539},{"c":82.7,"h":83.25,"l":82.1901,"n":5332,"o":83.02,"t":"2025-12-31T05:00:00Z","v":387590,"vw":82.658029},{"c":83.21,"h":83.39,"l":81.81,"n":8515,"o":82.42,"t":"2026-01-02T05:00:00Z","v":323155,"vw":82.940296},{"c":82.21,"h":83.49,"l":80.845,"n":9538,"o":82.82,"t":"2026-01-05T05:00:00Z","v":402257,"vw":81.90637},{"c":81.98,"h":82.58,"l":81.55,"n":8766,"o":81.92,"t":"2026-01-06T05:00:00Z","v":348428,"vw":81.904526},{"c":81.94,"h":82.52,"l":80.87,"n":8833,"o":82.52,"t":"2026-01-07T05:00:00Z","v":362906,"vw":81.655557},{"c":83.37,"h":83.49,"l":81.7,"n":7525,"o":81.7,"t":"2026-01-08T05:00:00Z","v":268339,"vw":83.236603},{"c":82.18,"h":84.6,"l":81.86,"n":9661,"o":83.28,"t":"2026-01-09T05:00:00Z","v":480724,"vw":82.571692},{"c":82.07,"h":83.065,"l":81.635,"n":7158,"o":82.07,"t":"2026-01-12T05:00:00Z","v":364278,"vw":82.105938},{"c":81.54,"h":82.38,"l":80.92,"n":9165,"o":81.97,"t":"2026-01-13T05:00:00Z","v":426238,"vw":81.577715},{"c":82.68,"h":83.21,"l":81.0101,"n":9531,"o":81.72,"t":"2026-01-14T05:00:00Z","v":447825,"vw":82.408455},{"c":82.96,"h":83.7,"l":82.74,"n":8338,"o":82.86,"t":"2026-01-15T05:00:00Z","v":382141,"vw":83.054736},{"c":83.54,"h":83.75,"l":82.3201,"n":8505,"o":82.47,"t":"2026-01-16T05:00:00Z","v":377623,"vw":83.228626},{"c":83.59,"h":83.92,"l":83,"n":9045,"o":83.54,"t":"2026-01-20T05:00:00Z","v":309383,"vw":83.562344},{"c":84.42,"h":84.62,"l":82.735,"n":9248,"o":84.03,"t":"2026-01-21T05:00:00Z","v":379554,"vw":84.118144},{"c":84.05,"h":84.425,"l":82.9,"n":9855,"o":84.38,"t":"2026-01-22T05:00:00Z","v":476304,"vw":83.878431},{"c":82.78,"h":83.59,"l":82.25,"n":8191,"o":83.54,"t":"2026-01-23T05:00:00Z","v":300848,"vw":82.719982},{"c":84.06,"h":84.565,"l":83.27,"n":7826,"o":83.27,"t":"2026-01-26T05:00:00Z","v":281723,"vw":84.037801},{"c":84.77,"h":84.85,"l":83.89,"n":6037,"o":83.89,"t":"2026-01-27T05:00:00Z","v":216852,"vw":84.555521},{"c":83.98,"h":85.26,"l":83.555,"n":9003,"o":83.73,"t":"2026-01-28T05:00:00Z","v":339369,"vw":84.030543},{"c":84.86,"h":85.23,"l":83.9013,"n":8502,"o":84.26,"t":"2026-01-29T05:00:00Z","v":294260,"vw":84.766266},{"c":84.49,"h":84.805,"l":82.19,"n":9216,"o":82.19,"t":"2026-01-30T05:00:00Z","v":851040,"vw":84.4228},{"c":85.32,"h":85.955,"l":84.85,"n":12475,"o":85.2,"t":"2026-02-02T05:00:00Z","v":465282,"vw":85.356862},{"c":84.9,"h":86.9999,"l":83.65,"n":12631,"o":85.14,"t":"2026-02-03T05:00:00Z","v":636473,"vw":84.855913},{"c":84.18,"h":85.77,"l":84.01,"n":10316,"o":85.31,"t":"2026-02-04T05:00:00Z","v":372613,"vw":84.580401},{"c":85.27,"h":86.07,"l":84.28,"n":11400,"o":84.28,"t":"2026-02-05T05:00:00Z","v":567834,"vw":85.277319},{"c":86.08,"h":86.53,"l":84.32,"n":8272,"o":84.35,"t":"2026-02-06T05:00:00Z","v":457110,"vw":86.03585},{"c":85.58,"h":85.74,"l":84.63,"n":7652,"o":85.64,"t":"2026-02-09T05:00:00Z","v":341047,"vw":85.447496},{"c":86.73,"h":87.35,"l":85.515,"n":6443,"o":85.58,"t":"2026-02-10T05:00:00Z","v":255697,"vw":86.675416},{"c":88.04,"h":88.53,"l":85.84,"n":8523,"o":86.92,"t":"2026-02-11T05:00:00Z","v":397590,"vw":87.734914},{"c":90.33,"h":90.36,"l":88.12,"n":10376,"o":88.78,"t":"2026-02-12T05:00:00Z","v":527253,"vw":89.973601},{"c":91.84,"h":91.94,"l":90.04,"n":8288,"o":90.26,"t":"2026-02-13T05:00:00Z","v":360127,"vw":91.551069},{"c":91.4,"h":92.53,"l":91.18,"n":7840,"o":92.2,"t":"2026-02-17T05:00:00Z","v":251504,"vw":91.525929},{"c":89.1,"h":91.4999,"l":88.95,"n":8278,"o":91.33,"t":"2026-02-18T05:00:00Z","v":375525,"vw":89.349333},{"c":89.42,"h":90.175,"l":89.1,"n":7386,"o":89.54,"t":"2026-02-19T05:00:00Z","v":415959,"vw":89.475034},{"c":90.54,"h":91.15,"l":89.09,"n":6625,"o":90.5,"t":"2026-02-20T05:00:00Z","v":312759,"vw":90.542367},{"c":90.78,"h":91.62,"l":89.99,"n":6595,"o":90.17,"t":"2026-02-23T05:00:00Z","v":219352,"vw":90.756414},{"c":90.53,"h":91.2995,"l":90.08,"n":6625,"o":90.77,"t":"2026-02-24T05:00:00Z","v":225428,"vw":90.596072},{"c":90.76,"h":91.22,"l":89.12,"n":6752,"o":90.77,"t":"2026-02-25T05:00:00Z","v":279049,"vw":90.686402},{"c":90.8,"h":92.245,"l":90.21,"n":7913,"o":90.96,"t":"2026-02-26T05:00:00Z","v":496184,"vw":90.986297},{"c":91.61,"h":92.95,"l":90.32,"n":9540,"o":91.03,"t":"2026-02-27T05:00:00Z","v":640027,"vw":91.923549},{"c":91.66,"h":92.18,"l":90.22,"n":8369,"o":91.48,"t":"2026-03-02T05:00:00Z","v":406166,"vw":91.470773},{"c":91.7,"h":92.29,"l":88.42,"n":8163,"o":90.68,"t":"2026-03-03T05:00:00Z","v":495649,"vw":91.520484},{"c":91.98,"h":92.38,"l":90.675,"n":6720,"o":90.85,"t":"2026-03-04T05:00:00Z","v":243137,"vw":91.898823},{"c":91.01,"h":91.66,"l":90.245,"n":8342,"o":90.99,"t":"2026-03-05T05:00:00Z","v":239871,"vw":90.948214},{"c":91.71,"h":91.78,"l":89.345,"n":9467,"o":89.82,"t":"2026-03-06T05:00:00Z","v":342868,"vw":91.285174},{"c":91.87,"h":92.05,"l":90.605,"n":8060,"o":91.44,"t":"2026-03-09T04:00:00Z","v":302966,"vw":91.454821},{"c":91,"h":92.07,"l":90.58,"n":8415,"o":90.99,"t":"2026-03-10T04:00:00Z","v":384566,"vw":91.30904},{"c":89.96,"h":90.84,"l":89.1378,"n":8016,"o":90.84,"t":"2026-03-11T04:00:00Z","v":299813,"vw":89.928742},{"c":91.22,"h":91.68,"l":89.26,"n":7639,"o":90.83,"t":"2026-03-12T04:00:00Z","v":309485,"vw":91.09941},{"c":92.76,"h":92.78,"l":91.18,"n":7434,"o":91.84,"t":"2026-03-13T04:00:00Z","v":332874,"vw":92.408867},{"c":92.11,"h":94.268,"l":91.9444,"n":7694,"o":93.53,"t":"2026-03-16T04:00:00Z","v":256389,"vw":92.366558},{"c":91.87,"h":93.055,"l":91.35,"n":7990,"o":92.81,"t":"2026-03-17T04:00:00Z","v":348029,"vw":91.864629},{"c":91.39,"h":91.59,"l":90.38,"n":9057,"o":91.07,"t":"2026-03-18T04:00:00Z","v":410582,"vw":91.317611},{"c":91.57,"h":92.37,"l":90.38,"n":7035,"o":91.16,"t":"2026-03-19T04:00:00Z","v":276131,"vw":91.45699},{"c":88.44,"h":91.65,"l":88.36,"n":9299,"o":91.65,"t":"2026-03-20T04:00:00Z","v":1052940,"vw":88.784246},{"c":90.42,"h":91.2,"l":88.95,"n":8415,"o":89.77,"t":"2026-03-23T04:00:00Z","v":342037,"vw":90.506944},{"c":90.38,"h":91.78,"l":90.09,"n":6659,"o":90.14,"t":"2026-03-24T04:00:00Z","v":325788,"vw":90.725866},{"c":90.24,"h":90.95,"l":89.53,"n":7889,"o":90.91,"t":"2026-03-25T04:00:00Z","v":280601,"vw":90.228925},{"c":91.09,"h":91.29,"l":90.1301,"n":7072,"o":90.26,"t":"2026-03-26T04:00:00Z","v":273973,"vw":90.896551},{"c":90.68,"h":91.709,"l":90.47,"n":8428,"o":91.02,"t":"2026-03-27T04:00:00Z","v":284256,"vw":90.905606},{"c":91.4,"h":91.75,"l":89.445,"n":13695,"o":91.32,"t":"2026-03-30T04:00:00Z","v":556282,"vw":91.281698},{"c":90.54,"h":91.88,"l":89.32,"n":8624,"o":90.93,"t":"2026-03-31T04:00:00Z","v":418104,"vw":90.313778},{"c":90.95,"h":91.325,"l":89.63,"n":7891,"o":89.63,"t":"2026-04-01T04:00:00Z","v":299564,"vw":90.964967},{"c":92.65,"h":92.68,"l":90.58,"n":9471,"o":91.26,"t":"2026-04-02T04:00:00Z","v":316393,"vw":92.189951},{"c":92.28,"h":92.91,"l":92.05,"n":7886,"o":92.2,"t":"2026-04-06T04:00:00Z","v":328473,"vw":92.377195},{"c":93.74,"h":94.46,"l":92.25,"n":8399,"o":92.25,"t":"2026-04-07T04:00:00Z","v":371963,"vw":93.659277},{"c":93.9,"h":94.08,"l":92.345,"n":9266,"o":92.81,"t":"2026-04-08T04:00:00Z","v":451773,"vw":93.649617},{"c":95.19,"h":95.31,"l":93.705,"n":7793,"o":93.8,"t":"2026-04-09T04:00:00Z","v":290562,"vw":94.991237},{"c":94.38,"h":95,"l":94.05,"n":7014,"o":94.76,"t":"2026-04-10T04:00:00Z","v":239570,"vw":94.435323},{"c":92.39,"h":94.72,"l":91.8,"n":8328,"o":94.62,"t":"2026-04-13T04:00:00Z","v":270832,"vw":92.548124},{"c":92.61,"h":93.06,"l":91.36,"n":6936,"o":91.69,"t":"2026-04-14T04:00:00Z","v":319552,"vw":92.535078},{"c":92.05,"h":92.56,"l":91.14,"n":10113,"o":92.56,"t":"2026-04-15T04:00:00Z","v":447303,"vw":92.003704},{"c":93.54,"h":93.57,"l":91.7325,"n":10674,"o":91.8,"t":"2026-04-16T04:00:00Z","v":436840,"vw":92.875295},{"c":92.31,"h":93.48,"l":92,"n":8891,"o":92.92,"t":"2026-04-17T04:00:00Z","v":630823,"vw":92.438094},{"c":91.54,"h":93.325,"l":91.52,"n":5859,"o":92.35,"t":"2026-04-20T04:00:00Z","v":207461,"vw":92.04852},{"c":89.45,"h":92.23,"l":89.13,"n":7688,"o":92.23,"t":"2026-04-21T04:00:00Z","v":329445,"vw":89.770339},{"c":88.91,"h":90.23,"l":88.4,"n":7181,"o":89.89,"t":"2026-04-22T04:00:00Z","v":245732,"vw":88.988826},{"c":91.31,"h":91.42,"l":89.19,"n":7051,"o":89.225,"t":"2026-04-23T04:00:00Z","v":275487,"vw":90.950903},{"c":90.87,"h":91.785,"l":90.35,"n":8708,"o":91.19,"t":"2026-04-24T04:00:00Z","v":339738,"vw":90.921935},{"c":90.41,"h":92.08,"l":90.34,"n":8886,"o":91.11,"t":"2026-04-27T04:00:00Z","v":292870,"vw":90.675512},{"c":90.87,"h":91.73,"l":90.005,"n":7502,"o":90.385,"t":"2026-04-28T04:00:00Z","v":248051,"vw":90.775901},{"c":89.73,"h":91.1324,"l":89.685,"n":8054,"o":90.21,"t":"2026-04-29T04:00:00Z","v":265042,"vw":89.965823},{"c":91.18,"h":91.4,"l":89.69,"n":7152,"o":89.69,"t":"2026-04-30T04:00:00Z","v":333897,"vw":91.120476},{"c":90.41,"h":91.76,"l":90.03,"n":8034,"o":91.26,"t":"2026-05-01T04:00:00Z","v":248822,"vw":90.548257},{"c":90.36,"h":90.8,"l":89.3801,"n":9535,"o":89.72,"t":"2026-05-04T04:00:00Z","v":285851,"vw":90.176242},{"c":89.81,"h":91.1,"l":89.535,"n":9458,"o":90.42,"t":"2026-05-05T04:00:00Z","v":262401,"vw":90.088722},{"c":86.21,"h":90.665,"l":85.28,"n":21474,"o":88.37,"t":"2026-05-06T04:00:00Z","v":1161080,"vw":86.668105},{"c":85.52,"h":86.555,"l":84.65,"n":13498,"o":86.1,"t":"2026-05-07T04:00:00Z","v":686505,"vw":85.626628},{"c":85.7,"h":86.38,"l":85.04,"n":9955,"o":86.38,"t":"2026-05-08T04:00:00Z","v":506067,"vw":85.697924},{"c":85.76,"h":86.6896,"l":85.18,"n":12383,"o":86.66,"t":"2026-05-11T04:00:00Z","v":541168,"vw":85.897738},{"c":86.58,"h":87.68,"l":85.47,"n":11596,"o":86.05,"t":"2026-05-12T04:00:00Z","v":515386,"vw":86.890081},{"c":85.56,"h":86.3599,"l":84.28,"n":9326,"o":85.98,"t":"2026-05-13T04:00:00Z","v":316328,"vw":85.361},{"c":86.12,"h":87.1799,"l":85.92,"n":7668,"o":86.28,"t":"2026-05-14T04:00:00Z","v":296086,"vw":86.213161},{"c":85.43,"h":86.24,"l":84.75,"n":8903,"o":86.13,"t":"2026-05-15T04:00:00Z","v":445621,"vw":85.478928},{"c":86.22,"h":86.7192,"l":85.5901,"n":10175,"o":86.04,"t":"2026-05-18T04:00:00Z","v":362566,"vw":86.229892},{"c":86.98,"h":88.05,"l":86.24,"n":8620,"o":86.24,"t":"2026-05-19T04:00:00Z","v":268147,"vw":87.054742},{"c":86.71,"h":87.61,"l":86.09,"n":8403,"o":87.13,"t":"2026-05-20T04:00:00Z","v":432834,"vw":86.768065},{"c":86.79,"h":87.285,"l":85.74,"n":9578,"o":86.99,"t":"2026-05-21T04:00:00Z","v":372298,"vw":86.795136},{"c":86.99,"h":87.16,"l":85.88,"n":8244,"o":86.68,"t":"2026-05-22T04:00:00Z","v":458097,"vw":86.830383},{"c":86.24,"h":87.92,"l":86.04,"n":9332,"o":87.9,"t":"2026-05-26T04:00:00Z","v":375853,"vw":86.492142},{"c":85.65,"h":87.16,"l":85.215,"n":12047,"o":86,"t":"2026-05-27T04:00:00Z","v":561518,"vw":85.703255},{"c":83.65,"h":85.72,"l":83.36,"n":13400,"o":85.46,"t":"2026-05-28T04:00:00Z","v":438366,"vw":84.031308},{"c":82.26,"h":83.77,"l":82.22,"n":8903,"o":83.65,"t":"2026-05-29T04:00:00Z","v":462676,"vw":82.481545},{"c":80.72,"h":82.325,"l":80.46,"n":11425,"o":81.81,"t":"2026-06-01T04:00:00Z","v":410451,"vw":80.848597},{"c":82.08,"h":82.5499,"l":80.76,"n":10504,"o":80.76,"t":"2026-06-02T04:00:00Z","v":403792,"vw":81.966847},{"c":81.1,"h":83.395,"l":81.07,"n":11794,"o":81.94,"t":"2026-06-03T04:00:00Z","v":519862,"vw":81.88342},{"c":81.1,"h":82.4099,"l":80.66,"n":8828,"o":81.25,"t":"2026-06-04T04:00:00Z","v":281002,"vw":81.111143},{"c":82.38,"h":83.34,"l":81.3,"n":11975,"o":81.72,"t":"2026-06-05T04:00:00Z","v":712046,"vw":82.542482},{"c":80.38,"h":82.53,"l":80.32,"n":11303,"o":81.61,"t":"2026-06-08T04:00:00Z","v":565966,"vw":80.673873},{"c":80.25,"h":81.5,"l":79.69,"n":16348,"o":80.66,"t":"2026-06-09T04:00:00Z","v":833333,"vw":80.313525},{"c":80.26,"h":81.18,"l":79.77,"n":15215,"o":81.15,"t":"2026-06-10T04:00:00Z","v":898606,"vw":80.439294},{"c":77.84,"h":80.47,"l":77.83,"n":11541,"o":79.98,"t":"2026-06-11T04:00:00Z","v":579182,"vw":78.728507},{"c":79.1,"h":79.3699,"l":78.05,"n":12678,"o":78.05,"t":"2026-06-12T04:00:00Z","v":762072,"vw":78.985905},{"c":78.74,"h":79.41,"l":78.27,"n":11970,"o":78.7,"t":"2026-06-15T04:00:00Z","v":609328,"vw":78.751164},{"c":78.38,"h":79.565,"l":77.68,"n":11755,"o":78.14,"t":"2026-06-16T04:00:00Z","v":591564,"vw":78.37833},{"c":77.27,"h":78.57,"l":76.54,"n":11152,"o":77.87,"t":"2026-06-17T04:00:00Z","v":572589,"vw":77.283838},{"c":77.05,"h":77.68,"l":76.44,"n":11982,"o":77.48,"t":"2026-06-18T04:00:00Z","v":1016212,"vw":77.046313},{"c":75.94,"h":77.74,"l":75.85,"n":11441,"o":76.76,"t":"2026-06-22T04:00:00Z","v":664787,"vw":76.273574},{"c":78.39,"h":78.895,"l":75.95,"n":14205,"o":76.59,"t":"2026-06-23T04:00:00Z","v":866592,"vw":78.245353},{"c":79.48,"h":79.715,"l":78.23,"n":15080,"o":79.02,"t":"2026-06-24T04:00:00Z","v":936220,"vw":79.184162},{"c":79.29,"h":80.915,"l":78.99,"n":13504,"o":79.71,"t":"2026-06-25T04:00:00Z","v":698309,"vw":79.398648},{"c":80.86,"h":80.95,"l":78.74,"n":17333,"o":79.6,"t":"2026-06-26T04:00:00Z","v":1975280,"vw":80.694733},{"c":79.28,"h":80.4,"l":78.63,"n":16021,"o":80.15,"t":"2026-06-29T04:00:00Z","v":716182,"vw":79.234527},{"c":78.09,"h":79.01,"l":77.89,"n":13317,"o":78.73,"t":"2026-06-30T04:00:00Z","v":822387,"vw":78.253482},{"c":78,"h":78.92,"l":77.84,"n":13788,"o":77.88,"t":"2026-07-01T04:00:00Z","v":889745,"vw":78.147397},{"c":79.68,"h":79.74,"l":78.42,"n":14269,"o":78.56,"t":"2026-07-02T04:00:00Z","v":715585,"vw":79.332475},{"c":78.46,"h":79.73,"l":77.94,"n":13646,"o":79.7,"t":"2026-07-06T04:00:00Z","v":778713,"vw":78.377968},{"c":81.04,"h":81.38,"l":79.01,"n":11460,"o":79.1,"t":"2026-07-07T04:00:00Z","v":602179,"vw":80.932022},{"c":79.85,"h":81.26,"l":79.82,"n":10308,"o":81.19,"t":"2026-07-08T04:00:00Z","v":574870,"vw":80.230025},{"c":80.58,"h":81.11,"l":79.14,"n":10933,"o":79.69,"t":"2026-07-09T04:00:00Z","v":539616,"vw":80.576085},{"c":80.73,"h":81.21,"l":80.295,"n":8646,"o":80.52,"t":"2026-07-10T04:00:00Z","v":297956,"vw":80.71539},{"c":82.42,"h":82.62,"l":81.03,"n":10480,"o":81.35,"t":"2026-07-13T04:00:00Z","v":390761,"vw":82.151536},{"c":81.39,"h":82.8,"l":81.125,"n":10266,"o":82.36,"t":"2026-07-14T04:00:00Z","v":372820,"vw":81.514813},{"c":80.14,"h":81.33,"l":80.06,"n":8703,"o":81.1,"t":"2026-07-15T04:00:00Z","v":336661,"vw":80.48337},{"c":81.95,"h":82.05,"l":80.28,"n":10608,"o":80.49,"t":"2026-07-16T04:00:00Z","v":344799,"vw":81.806738},{"c":81.41,"h":84.35,"l":81.311,"n":12094,"o":83.07,"t":"2026-07-17T04:00:00Z","v":410581,"vw":82.295373},{"c":81.19,"h":82.55,"l":80.78,"n":13118,"o":81.5,"t":"2026-07-20T04:00:00Z","v":425360,"vw":81.231479},{"c":80.59,"h":81.153,"l":80.1,"n":8299,"o":80.72,"t":"2026-07-21T04:00:00Z","v":334358,"vw":80.5009},{"c":82.08,"h":82.22,"l":80.83,"n":8487,"o":81.33,"t":"2026-07-22T04:00:00Z","v":294608,"vw":81.930753},{"c":82.5,"h":83.23,"l":80.82,"n":9155,"o":81.11,"t":"2026-07-23T04:00:00Z","v":472825,"vw":82.481737},{"c":83.28,"h":84.16,"l":82.9,"n":7819,"o":83.14,"t":"2026-07-24T04:00:00Z","v":408036,"vw":83.358411},{"c":82.44,"h":83.93,"l":82.4,"n":11049,"o":83.7,"t":"2026-07-27T04:00:00Z","v":411767,"vw":82.678069},{"c":82.55,"h":84.445,"l":82.44,"n":9256,"o":83.18,"t":"2026-07-28T04:00:00Z","v":385728,"vw":83.031728},{"c":81.01,"h":83.34,"l":80.78,"n":11341,"o":82.95,"t":"2026-07-29T04:00:00Z","v":400091,"vw":81.49662},{"c":80.53,"h":80.95,"l":79.26,"n":10822,"o":80.38,"t":"2026-07-30T04:00:00Z","v":411426,"vw":80.211029},{"c":79.86,"h":81.775,"l":79.75,"n":11953,"o":81.35,"t":"2026-07-31T04:00:00Z","v":566422,"vw":79.992832},{"c":80.09,"h":81.35,"l":79.65,"n":8734,"o":80.66,"t":"2026-08-03T04:00:00Z","v":394526,"vw":80.158993},{"c":79.56,"h":80.32,"l":78.28,"n":12350,"o":79.41,"t":"2026-08-04T04:00:00Z","v":554957,"vw":79.623499},{"c":80.78,"h":80.845,"l":78.44,"n":9650,"o":79.08,"t":"2026-08-05T04:00:00Z","v":492005,"vw":80.279285},{"c":80.84,"h":82.195,"l":80.545,"n":13194,"o":82,"t":"2026-08-06T04:00:00Z","v":544040,"vw":81.004765},{"c":81.97,"h":82.23,"l":80.02,"n":10890,"o":80.27,"t":"2026-08-07T04:00:00Z","v":521971,"vw":81.726749},{"c":81.04,"h":82.01,"l":80.665,"n":11904,"o":81.55,"t":"2026-08-10T04:00:00Z","v":534443,"vw":81.194919},{"c":82.45,"h":82.51,"l":80.9,"n":10665,"o":81.2,"t":"2026-08-11T04:00:00Z","v":426513,"vw":82.198493},{"c":82.71,"h":83.31,"l":81.73,"n":11673,"o":83.31,"t":"2026-08-12T04:00:00Z","v":538493,"vw":82.434207},{"c":82.93,"h":84.16,"l":82.09,"n":10166,"o":82.36,"t":"2026-08-13T04:00:00Z","v":405458,"vw":83.006847},{"c":82.84,"h":83.46,"l":82.45,"n":8427,"o":83.46,"t":"2026-08-14T04:00:00Z","v":303554,"vw":82.817645},{"c":82.29,"h":83.04,"l":81.91,"n":10139,"o":82.44,"t":"2026-08-17T04:00:00Z","v":393514,"vw":82.291934},{"c":83.13,"h":84.23,"l":83.03,"n":10553,"o":83.2,"t":"2026-08-18T04:00:00Z","v":505629,"vw":83.506781},{"c":83.52,"h":84.65,"l":83.39,"n":9485,"o":83.74,"t":"2026-08-19T04:00:00Z","v":424594,"vw":83.766537},{"c":83.3,"h":84.62,"l":82.35,"n":10046,"o":83.26,"t":"2026-08-20T04:00:00Z","v":369844,"vw":83.636619},{"c":80.92,"h":84.16,"l":80.8,"n":10539,"o":84.16,"t":"2026-08-21T04:00:00Z","v":518245,"vw":81.425274},{"c":82.37,"h":82.69,"l":79.9,"n":10223,"o":79.9,"t":"2026-08-24T04:00:00Z","v":429039,"vw":82.20728},{"c":83.21,"h":83.34,"l":81.47,"n":9941,"o":81.48,"t":"2026-08-25T04:00:00Z","v":524452,"vw":83.03107},{"c":83.66,"h":84.3,"l":82.97,"n":12717,"o":82.97,"t":"2026-08-26T04:00:00Z","v":506803,"vw":83.680875},{"c":82.54,"h":83.54,"l":82.17,"n":9006,"o":82.8,"t":"2026-08-27T04:00:00Z","v":408459,"vw":82.606915},{"c":82.56,"h":83.91,"l":82.33,"n":13190,"o":83.05,"t":"2026-08-28T04:00:00Z","v":692127,"vw":82.762694},{"c":81.84,"h":82.74,"l":81.13,"n":9486,"o":81.58,"t":"2026-08-31T04:00:00Z","v":533590,"vw":81.911208},{"c":82.78,"h":82.86,"l":81.8,"n":9315,"o":82.24,"t":"2026-09-01T04:00:00Z","v":369359,"vw":82.471565},{"c":82.77,"h":83.36,"l":81.29,"n":13493,"o":82.82,"t":"2026-09-02T04:00:00Z","v":665357,"vw":82.753153},{"c":83.33,"h":83.82,"l":82.02,"n":8962,"o":82.02,"t":"2026-09-03T04:00:00Z","v":409848,"vw":83.366781},{"c":82.68,"h":83.845,"l":82.4175,"n":9265,"o":82.96,"t":"2026-09-04T04:00:00Z","v":422809,"vw":82.870992},{"c":83.44,"h":84.11,"l":82.53,"n":9156,"o":82.53,"t":"2026-09-08T04:00:00Z","v":456214,"vw":83.535025},{"c":81.62,"h":83.62,"l":80.625,"n":12573,"o":83.6,"t":"2026-09-09T04:00:00Z","v":601585,"vw":81.669404},{"c":81.47,"h":82.085,"l":81.07,"n":11495,"o":82.05,"t":"2026-09-10T04:00:00Z","v":547690,"vw":81.440753},{"c":80.2,"h":81.66,"l":80.11,"n":10928,"o":81.41,"t":"2026-09-11T04:00:00Z","v":500654,"vw":80.518099},{"c":81.36,"h":81.52,"l":79.865,"n":12367,"o":81.18,"t":"2026-09-14T04:00:00Z","v":593512,"vw":81.00699},{"c":80.22,"h":81.16,"l":79.575,"n":15315,"o":81.15,"t":"2026-09-15T04:00:00Z","v":681251,"vw":80.251631},{"c":79.9,"h":81.13,"l":79.73,"n":9622,"o":79.975,"t":"2026-09-16T04:00:00Z","v":502566,"vw":80.122151},{"c":80.34,"h":80.86,"l":79.74,"n":10268,"o":80.05,"t":"2026-09-17T04:00:00Z","v":434824,"vw":80.357666},{"c":79.23,"h":79.905,"l":78.56,"n":11271,"o":79.66,"t":"2026-09-18T04:00:00Z","v":1231381,"vw":79.263635},{"c":79.76,"h":80.98,"l":79.235,"n":11315,"o":79.53,"t":"2026-09-21T04:00:00Z","v":523916,"vw":79.998416},{"c":78.5,"h":80.24,"l":78.5,"n":16026,"o":79.72,"t":"2026-09-22T04:00:00Z","v":758272,"vw":78.894952},{"c":77.39,"h":79.4,"l":76.82,"n":13380,"o":79.39,"t":"2026-09-23T04:00:00Z","v":608495,"vw":77.280966},{"c":76.79,"h":78.275,"l":76.47,"n":11391,"o":77.75,"t":"2026-09-24T04:00:00Z","v":512964,"vw":77.034239},{"c":77.21,"h":77.67,"l":76.145,"n":10318,"o":76.68,"t":"2026-09-25T04:00:00Z","v":499482,"vw":77.197947},{"c":76.84,"h":77.28,"l":76.16,"n":10217,"o":77.28,"t":"2026-09-28T04:00:00Z","v":393557,"vw":76.86847},{"c":76.77,"h":77.215,"l":75.71,"n":10933,"o":76.25,"t":"2026-09-29T04:00:00Z","v":477588,"vw":76.803208},{"c":76.09,"h":77.27,"l":75.95,"n":11481,"o":77.06,"t":"2026-09-30T04:00:00Z","v":608493,"vw":76.258935},{"c":76.44,"h":76.62,"l":74.84,"n":11963,"o":75.75,"t":"2026-10-01T04:00:00Z","v":407434,"vw":76.190243},{"c":77.54,"h":77.77,"l":76.69,"n":10238,"o":76.69,"t":"2026-10-02T04:00:00Z","v":509050,"vw":77.445677},{"c":77.41,"h":78.175,"l":76.5,"n":9101,"o":77.7,"t":"2026-10-05T04:00:00Z","v":506948,"vw":77.530312},{"c":78.17,"h":78.25,"l":77.45,"n":7329,"o":77.72,"t":"2026-10-06T04:00:00Z","v":286098,"vw":78.035711},{"c":77.82,"h":78.48,"l":77.645,"n":8974,"o":78.14,"t":"2026-10-07T04:00:00Z","v":349822,"vw":77.942096},{"c":77.99,"h":78.2,"l":77.195,"n":8065,"o":77.85,"t":"2026-10-08T04:00:00Z","v":399837,"vw":77.868435},{"c":78.42,"h":78.62,"l":77.03,"n":8666,"o":77.63,"t":"2026-10-09T04:00:00Z","v":331887,"vw":78.316078},{"c":79.56,"h":79.58,"l":78.1,"n":8424,"o":78.58,"t":"2026-10-12T04:00:00Z","v":378249,"vw":79.359119},{"c":80.05,"h":80.34,"l":78.585,"n":9798,"o":80.29,"t":"2026-10-13T04:00:00Z","v":471693,"vw":79.862476},{"c":79.8,"h":80.105,"l":79,"n":10515,"o":79.96,"t":"2026-10-14T04:00:00Z","v":404636,"vw":79.779341},{"c":80.75,"h":81.352,"l":79.94,"n":12612,"o":81.18,"t":"2026-10-15T04:00:00Z","v":622165,"vw":80.757489},{"c":82.03,"h":82.29,"l":80.43,"n":9847,"o":81.26,"t":"2026-10-16T04:00:00Z","v":456376,"vw":81.886227},{"c":81.17,"h":82.36,"l":80.87,"n":9033,"o":81.72,"t":"2026-10-19T04:00:00Z","v":438638,"vw":81.366029},{"c":82.89,"h":83.44,"l":81.795,"n":12412,"o":81.95,"t":"2026-10-20T04:00:00Z","v":557200,"vw":82.908623},{"c":82.51,"h":83.215,"l":82.2,"n":11803,"o":83.09,"t":"2026-10-21T04:00:00Z","v":490472,"vw":82.533491},{"c":85.56,"h":85.785,"l":83.14,"n":14322,"o":83.14,"t":"2026-10-22T04:00:00Z","v":651659,"vw":85.108781}],"volatilityBars":[{"c":79.935,"h":79.935,"l":79.235,"n":90,"o":79.53,"t":"2026-09-21T13:30:00Z","v":23274,"vw":79.522083},{"c":80.32,"h":80.45,"l":79.885,"n":175,"o":79.885,"t":"2026-09-21T13:45:00Z","v":5865,"vw":80.203501},{"c":80.17,"h":80.32,"l":79.88,"n":170,"o":80.27,"t":"2026-09-21T14:00:00Z","v":9255,"vw":79.942253},{"c":80.42,"h":80.485,"l":80.07,"n":172,"o":80.19,"t":"2026-09-21T14:15:00Z","v":4942,"vw":80.325121},{"c":80.43,"h":80.45,"l":80.3,"n":186,"o":80.385,"t":"2026-09-21T14:30:00Z","v":3225,"vw":80.374896},{"c":80.67,"h":80.67,"l":80.44,"n":210,"o":80.44,"t":"2026-09-21T14:45:00Z","v":5710,"vw":80.568485},{"c":80.73,"h":80.85,"l":80.64,"n":312,"o":80.68,"t":"2026-09-21T15:00:00Z","v":7366,"vw":80.716326},{"c":80.81,"h":80.98,"l":80.81,"n":181,"o":80.82,"t":"2026-09-21T15:15:00Z","v":5682,"vw":80.87348},{"c":80.76,"h":80.85,"l":80.7,"n":318,"o":80.8,"t":"2026-09-21T15:30:00Z","v":9823,"vw":80.784166},{"c":80.655,"h":80.82,"l":80.62,"n":225,"o":80.78,"t":"2026-09-21T15:45:00Z","v":5637,"vw":80.702273},{"c":80.67,"h":80.81,"l":80.61,"n":327,"o":80.655,"t":"2026-09-21T16:00:00Z","v":12220,"vw":80.69497},{"c":80.67,"h":80.72,"l":80.625,"n":180,"o":80.715,"t":"2026-09-21T16:15:00Z","v":4818,"vw":80.665155},{"c":80.53,"h":80.76,"l":80.525,"n":273,"o":80.68,"t":"2026-09-21T16:30:00Z","v":7342,"vw":80.628283},{"c":80.6,"h":80.68,"l":80.56,"n":125,"o":80.56,"t":"2026-09-21T16:45:00Z","v":3000,"vw":80.620495},{"c":80.7,"h":80.7,"l":80.56,"n":205,"o":80.615,"t":"2026-09-21T17:00:00Z","v":5176,"vw":80.608703},{"c":80.48,"h":80.73,"l":80.41,"n":367,"o":80.6354,"t":"2026-09-21T17:15:00Z","v":10367,"vw":80.553869},{"c":80.21,"h":80.45,"l":80.15,"n":365,"o":80.43,"t":"2026-09-21T17:30:00Z","v":17411,"vw":80.32115},{"c":80.18,"h":80.255,"l":80.105,"n":351,"o":80.2,"t":"2026-09-21T17:45:00Z","v":13026,"vw":80.170085},{"c":80.21,"h":80.24,"l":80.145,"n":227,"o":80.16,"t":"2026-09-21T18:00:00Z","v":6744,"vw":80.205119},{"c":80.26,"h":80.325,"l":80.15,"n":288,"o":80.17,"t":"2026-09-21T18:15:00Z","v":7235,"vw":80.192048},{"c":80.23,"h":80.24,"l":80.19,"n":306,"o":80.2,"t":"2026-09-21T18:30:00Z","v":6523,"vw":80.209009},{"c":80.165,"h":80.245,"l":80.15,"n":398,"o":80.23,"t":"2026-09-21T18:45:00Z","v":12527,"vw":80.188488},{"c":80.125,"h":80.2,"l":80.085,"n":337,"o":80.14,"t":"2026-09-21T19:00:00Z","v":9081,"vw":80.126401},{"c":80.03,"h":80.195,"l":80.03,"n":560,"o":80.125,"t":"2026-09-21T19:15:00Z","v":14731,"vw":80.128453},{"c":80.06,"h":80.07,"l":79.92,"n":1063,"o":80.04,"t":"2026-09-21T19:30:00Z","v":38478,"vw":79.990581},{"c":79.75,"h":80.09,"l":79.75,"n":1900,"o":80.065,"t":"2026-09-21T19:45:00Z","v":96841,"vw":79.881728},{"c":79.76,"h":79.78,"l":79.76,"n":46,"o":79.78,"t":"2026-09-21T20:00:00Z","v":122760,"vw":79.760164},{"c":78.92,"h":80.24,"l":78.89,"n":701,"o":79.72,"t":"2026-09-22T13:30:00Z","v":47679,"vw":79.237553},{"c":79.53,"h":79.715,"l":78.545,"n":558,"o":78.85,"t":"2026-09-22T13:45:00Z","v":39629,"vw":79.065071},{"c":79.565,"h":79.85,"l":79.5,"n":286,"o":79.56,"t":"2026-09-22T14:00:00Z","v":8021,"vw":79.691185},{"c":79.19,"h":79.68,"l":79.15,"n":563,"o":79.67,"t":"2026-09-22T14:15:00Z","v":16969,"vw":79.443726},{"c":79.245,"h":79.405,"l":79.155,"n":258,"o":79.155,"t":"2026-09-22T14:30:00Z","v":7504,"vw":79.313131},{"c":79.39,"h":79.39,"l":79.19,"n":358,"o":79.23,"t":"2026-09-22T14:45:00Z","v":10756,"vw":79.242219},{"c":79.39,"h":79.51,"l":79.33,"n":243,"o":79.45,"t":"2026-09-22T15:00:00Z","v":6517,"vw":79.438184},{"c":79.32,"h":79.455,"l":79.25,"n":248,"o":79.435,"t":"2026-09-22T15:15:00Z","v":5253,"vw":79.320208},{"c":79.23,"h":79.39,"l":79.23,"n":264,"o":79.35,"t":"2026-09-22T15:30:00Z","v":5989,"vw":79.317909},{"c":79.27,"h":79.36,"l":79.19,"n":466,"o":79.21,"t":"2026-09-22T15:45:00Z","v":14184,"vw":79.292397},{"c":79.26,"h":79.3,"l":79.21,"n":309,"o":79.3,"t":"2026-09-22T16:00:00Z","v":8373,"vw":79.263347},{"c":79.23,"h":79.23,"l":79.13,"n":220,"o":79.23,"t":"2026-09-22T16:15:00Z","v":5052,"vw":79.186085},{"c":79.3475,"h":79.4,"l":79.09,"n":482,"o":79.24,"t":"2026-09-22T16:30:00Z","v":30669,"vw":79.226762},{"c":79.49,"h":79.49,"l":79.32,"n":207,"o":79.36,"t":"2026-09-22T16:45:00Z","v":6853,"vw":79.383293},{"c":79.29,"h":79.47,"l":79.27,"n":402,"o":79.47,"t":"2026-09-22T17:00:00Z","v":15039,"vw":79.352521},{"c":79.33,"h":79.33,"l":79.235,"n":278,"o":79.26,"t":"2026-09-22T17:15:00Z","v":8289,"vw":79.267663},{"c":79.39,"h":79.46,"l":79.3317,"n":225,"o":79.4,"t":"2026-09-22T17:30:00Z","v":7113,"vw":79.40584},{"c":79.14,"h":79.395,"l":79.12,"n":1182,"o":79.395,"t":"2026-09-22T17:45:00Z","v":51517,"vw":79.188663},{"c":78.96,"h":79.14,"l":78.89,"n":547,"o":79.14,"t":"2026-09-22T18:00:00Z","v":20245,"vw":78.956796},{"c":79.12,"h":79.14,"l":78.94,"n":447,"o":79.02,"t":"2026-09-22T18:15:00Z","v":14011,"vw":79.058921},{"c":79.11,"h":79.16,"l":79.08,"n":357,"o":79.11,"t":"2026-09-22T18:30:00Z","v":9187,"vw":79.124792},{"c":78.945,"h":79.095,"l":78.945,"n":454,"o":79.095,"t":"2026-09-22T18:45:00Z","v":11082,"vw":79.028504},{"c":79.005,"h":79.11,"l":78.88,"n":585,"o":78.95,"t":"2026-09-22T19:00:00Z","v":19469,"vw":78.971815},{"c":79.055,"h":79.055,"l":78.94,"n":622,"o":79.02,"t":"2026-09-22T19:15:00Z","v":15748,"vw":78.993561},{"c":78.96,"h":79.16,"l":78.96,"n":939,"o":79.045,"t":"2026-09-22T19:30:00Z","v":27156,"vw":79.084063},{"c":78.55,"h":79,"l":78.53,"n":3405,"o":78.95,"t":"2026-09-22T19:45:00Z","v":131055,"vw":78.653827},{"c":78.5,"h":78.55,"l":78.5,"n":45,"o":78.55,"t":"2026-09-22T20:00:00Z","v":173934,"vw":78.500505},{"c":77.58,"h":79.4,"l":77.58,"n":191,"o":79.4,"t":"2026-09-23T13:30:00Z","v":9416,"vw":78.240173},{"c":77.375,"h":77.595,"l":77.17,"n":184,"o":77.58,"t":"2026-09-23T13:45:00Z","v":16427,"vw":77.261644},{"c":77.845,"h":77.88,"l":77.49,"n":253,"o":77.57,"t":"2026-09-23T14:00:00Z","v":8394,"vw":77.713571},{"c":77.69,"h":77.79,"l":77.57,"n":291,"o":77.79,"t":"2026-09-23T14:15:00Z","v":9928,"vw":77.696867},{"c":77.29,"h":77.88,"l":77.29,"n":650,"o":77.725,"t":"2026-09-23T14:30:00Z","v":30270,"vw":77.581352},{"c":77.15,"h":77.55,"l":77.04,"n":440,"o":77.31,"t":"2026-09-23T14:45:00Z","v":18248,"vw":77.39758},{"c":77.4,"h":77.44,"l":77.19,"n":232,"o":77.3,"t":"2026-09-23T15:00:00Z","v":30469,"vw":77.250216},{"c":77.13,"h":77.45,"l":77.13,"n":311,"o":77.37,"t":"2026-09-23T15:15:00Z","v":7022,"vw":77.292103},{"c":77.03,"h":77.11,"l":76.82,"n":307,"o":77.11,"t":"2026-09-23T15:30:00Z","v":7356,"vw":76.943853},{"c":77.15,"h":77.15,"l":76.87,"n":307,"o":76.99,"t":"2026-09-23T15:45:00Z","v":9086,"vw":76.961103},{"c":76.93,"h":77.01,"l":76.9,"n":261,"o":77.01,"t":"2026-09-23T16:00:00Z","v":10887,"vw":76.942376},{"c":77.04,"h":77.04,"l":76.89,"n":236,"o":76.925,"t":"2026-09-23T16:15:00Z","v":7994,"vw":76.993779},{"c":77.24,"h":77.28,"l":77.08,"n":205,"o":77.09,"t":"2026-09-23T16:30:00Z","v":9252,"vw":77.187016},{"c":77.05,"h":77.34,"l":77.05,"n":385,"o":77.19,"t":"2026-09-23T16:45:00Z","v":18525,"vw":77.156566},{"c":77.11,"h":77.19,"l":77.04,"n":613,"o":77.07,"t":"2026-09-23T17:00:00Z","v":35584,"vw":77.078607},{"c":77.205,"h":77.205,"l":77.05,"n":244,"o":77.125,"t":"2026-09-23T17:15:00Z","v":7112,"vw":77.134064},{"c":77.335,"h":77.335,"l":77.16,"n":384,"o":77.205,"t":"2026-09-23T17:30:00Z","v":10904,"vw":77.203797},{"c":77.39,"h":77.44,"l":77.3,"n":227,"o":77.3,"t":"2026-09-23T17:45:00Z","v":6013,"vw":77.380263},{"c":77.075,"h":77.36,"l":77.04,"n":535,"o":77.36,"t":"2026-09-23T18:00:00Z","v":27340,"vw":77.137691},{"c":77.04,"h":77.05,"l":76.94,"n":437,"o":77.04,"t":"2026-09-23T18:15:00Z","v":12900,"vw":77.007949},{"c":76.97,"h":77.04,"l":76.93,"n":264,"o":77.001,"t":"2026-09-23T18:30:00Z","v":7984,"vw":76.986385},{"c":76.96,"h":77.04,"l":76.95,"n":399,"o":76.965,"t":"2026-09-23T18:45:00Z","v":10894,"vw":76.991161},{"c":77.03,"h":77.0701,"l":76.83,"n":539,"o":76.93,"t":"2026-09-23T19:00:00Z","v":21531,"vw":76.923099},{"c":77.32,"h":77.32,"l":77.02,"n":614,"o":77.02,"t":"2026-09-23T19:15:00Z","v":12804,"vw":77.105971},{"c":77.12,"h":77.295,"l":77.03,"n":795,"o":77.295,"t":"2026-09-23T19:30:00Z","v":21134,"vw":77.131937},{"c":77.39,"h":77.435,"l":77.09,"n":2039,"o":77.1,"t":"2026-09-23T19:45:00Z","v":77295,"vw":77.311449},{"c":77.39,"h":77.39,"l":77.39,"n":38,"o":77.39,"t":"2026-09-23T20:00:00Z","v":136427,"vw":77.39},{"c":77.815,"h":77.82,"l":77.68,"n":50,"o":77.75,"t":"2026-09-24T13:30:00Z","v":8515,"vw":77.762402},{"c":78.14,"h":78.14,"l":77.4125,"n":125,"o":77.64,"t":"2026-09-24T13:45:00Z","v":10265,"vw":77.872349},{"c":78.03,"h":78.275,"l":77.87,"n":223,"o":78.1025,"t":"2026-09-24T14:00:00Z","v":6824,"vw":78.030187},{"c":77.625,"h":78.01,"l":77.61,"n":147,"o":78.01,"t":"2026-09-24T14:15:00Z","v":3636,"vw":77.7395},{"c":77.605,"h":77.605,"l":77.53,"n":35,"o":77.53,"t":"2026-09-24T14:30:00Z","v":1737,"vw":77.597969},{"c":77.67,"h":77.69,"l":77.51,"n":179,"o":77.605,"t":"2026-09-24T14:45:00Z","v":7712,"vw":77.614364},{"c":77.325,"h":77.65,"l":77.31,"n":266,"o":77.62,"t":"2026-09-24T15:00:00Z","v":5665,"vw":77.451523},{"c":77.13,"h":77.41,"l":77.13,"n":404,"o":77.32,"t":"2026-09-24T15:15:00Z","v":19395,"vw":77.255056},{"c":77.08,"h":77.19,"l":77,"n":424,"o":77.19,"t":"2026-09-24T15:30:00Z","v":16288,"vw":77.059716},{"c":77.04,"h":77.1799,"l":77.02,"n":294,"o":77.1,"t":"2026-09-24T15:45:00Z","v":8501,"vw":77.089136},{"c":77.19,"h":77.22,"l":77.1,"n":268,"o":77.1,"t":"2026-09-24T16:00:00Z","v":12250,"vw":77.163504},{"c":77.15,"h":77.5063,"l":77.07,"n":531,"o":77.14,"t":"2026-09-24T16:15:00Z","v":19986,"vw":77.222162},{"c":77.25,"h":77.29,"l":77.09,"n":356,"o":77.12,"t":"2026-09-24T16:30:00Z","v":18624,"vw":77.15826},{"c":77.2,"h":77.27,"l":77.18,"n":189,"o":77.18,"t":"2026-09-24T16:45:00Z","v":5838,"vw":77.225337},{"c":77.07,"h":77.295,"l":77.07,"n":593,"o":77.19,"t":"2026-09-24T17:00:00Z","v":30581,"vw":77.206312},{"c":77.01,"h":77.11,"l":76.97,"n":178,"o":77.075,"t":"2026-09-24T17:15:00Z","v":5116,"vw":77.013156},{"c":77.03,"h":77.11,"l":77.01,"n":130,"o":77.015,"t":"2026-09-24T17:30:00Z","v":2706,"vw":77.032558},{"c":76.93,"h":77.02,"l":76.875,"n":239,"o":77.02,"t":"2026-09-24T17:45:00Z","v":7039,"vw":76.944465},{"c":76.69,"h":76.86,"l":76.69,"n":271,"o":76.86,"t":"2026-09-24T18:00:00Z","v":6148,"vw":76.782638},{"c":76.77,"h":76.77,"l":76.47,"n":337,"o":76.64,"t":"2026-09-24T18:15:00Z","v":12060,"vw":76.602086},{"c":76.75,"h":76.88,"l":76.73,"n":345,"o":76.735,"t":"2026-09-24T18:30:00Z","v":9106,"vw":76.81188},{"c":76.825,"h":76.925,"l":76.633,"n":410,"o":76.71,"t":"2026-09-24T18:45:00Z","v":12739,"vw":76.746829},{"c":76.9,"h":76.95,"l":76.755,"n":371,"o":76.82,"t":"2026-09-24T19:00:00Z","v":10961,"vw":76.86044},{"c":76.93,"h":76.93,"l":76.7631,"n":432,"o":76.885,"t":"2026-09-24T19:15:00Z","v":13840,"vw":76.83233},{"c":77.13,"h":77.16,"l":76.84,"n":774,"o":76.89,"t":"2026-09-24T19:30:00Z","v":30334,"vw":77.009346},{"c":76.795,"h":77.11,"l":76.75,"n":2001,"o":77.1,"t":"2026-09-24T19:45:00Z","v":102063,"vw":76.91619},{"c":76.79,"h":76.79,"l":76.79,"n":27,"o":76.79,"t":"2026-09-24T20:00:00Z","v":104362,"vw":76.79},{"c":76.62,"h":76.78,"l":76.46,"n":52,"o":76.78,"t":"2026-09-25T13:30:00Z","v":4783,"vw":76.643184},{"c":76.62,"h":76.625,"l":76.45,"n":59,"o":76.625,"t":"2026-09-25T13:45:00Z","v":1622,"vw":76.534091},{"c":76.595,"h":76.6181,"l":76.49,"n":100,"o":76.535,"t":"2026-09-25T14:00:00Z","v":3126,"vw":76.569385},{"c":76.72,"h":76.845,"l":76.6032,"n":140,"o":76.73,"t":"2026-09-25T14:15:00Z","v":3196,"vw":76.730605},{"c":76.61,"h":76.69,"l":76.54,"n":96,"o":76.69,"t":"2026-09-25T14:30:00Z","v":2485,"vw":76.636603},{"c":76.45,"h":76.67,"l":76.45,"n":108,"o":76.605,"t":"2026-09-25T14:45:00Z","v":3046,"vw":76.565294},{"c":76.545,"h":76.55,"l":76.505,"n":87,"o":76.505,"t":"2026-09-25T15:00:00Z","v":2508,"vw":76.535168},{"c":76.525,"h":76.56,"l":76.515,"n":130,"o":76.515,"t":"2026-09-25T15:15:00Z","v":4362,"vw":76.531072},{"c":76.31,"h":76.54,"l":76.31,"n":316,"o":76.47,"t":"2026-09-25T15:30:00Z","v":6724,"vw":76.41982},{"c":76.3,"h":76.3,"l":76.145,"n":247,"o":76.28,"t":"2026-09-25T15:45:00Z","v":4973,"vw":76.252498},{"c":76.8499,"h":76.8499,"l":76.41,"n":234,"o":76.41,"t":"2026-09-25T16:00:00Z","v":6003,"vw":76.573069},{"c":76.97,"h":77,"l":76.77,"n":165,"o":76.77,"t":"2026-09-25T16:15:00Z","v":4013,"vw":76.865326},{"c":77.07,"h":77.12,"l":76.87,"n":250,"o":77.01,"t":"2026-09-25T16:30:00Z","v":7385,"vw":77.008293},{"c":76.92,"h":77.01,"l":76.91,"n":255,"o":76.96,"t":"2026-09-25T16:45:00Z","v":10416,"vw":76.94984},{"c":77.105,"h":77.11,"l":76.96,"n":227,"o":76.96,"t":"2026-09-25T17:00:00Z","v":6894,"vw":77.044172},{"c":77.1,"h":77.11,"l":76.99,"n":256,"o":77.07,"t":"2026-09-25T17:15:00Z","v":9881,"vw":77.049462},{"c":77.115,"h":77.12,"l":76.99,"n":278,"o":77.12,"t":"2026-09-25T17:30:00Z","v":7710,"vw":77.079524},{"c":77.11,"h":77.1499,"l":77,"n":170,"o":77.1499,"t":"2026-09-25T17:45:00Z","v":4685,"vw":77.053711},{"c":77.16,"h":77.21,"l":77.12,"n":261,"o":77.13,"t":"2026-09-25T18:00:00Z","v":8684,"vw":77.158123},{"c":77.12,"h":77.175,"l":77.11,"n":383,"o":77.16,"t":"2026-09-25T18:15:00Z","v":9954,"vw":77.143633},{"c":77.17,"h":77.2,"l":77.115,"n":267,"o":77.115,"t":"2026-09-25T18:30:00Z","v":6900,"vw":77.170467},{"c":77.295,"h":77.31,"l":77.18,"n":389,"o":77.18,"t":"2026-09-25T18:45:00Z","v":12483,"vw":77.255571},{"c":77.39,"h":77.43,"l":77.22,"n":312,"o":77.295,"t":"2026-09-25T19:00:00Z","v":8714,"vw":77.315025},{"c":77.445,"h":77.465,"l":77.38,"n":322,"o":77.405,"t":"2026-09-25T19:15:00Z","v":12794,"vw":77.43768},{"c":77.45,"h":77.4873,"l":77.348,"n":809,"o":77.43,"t":"2026-09-25T19:30:00Z","v":22778,"vw":77.428303},{"c":77.22,"h":77.67,"l":77.2,"n":2214,"o":77.48,"t":"2026-09-25T19:45:00Z","v":115124,"vw":77.383955},{"c":77.21,"h":77.24,"l":77.21,"n":29,"o":77.24,"t":"2026-09-25T20:00:00Z","v":175156,"vw":77.210018},{"c":77.35,"h":77.37,"l":77.35,"n":3,"o":77.37,"t":"2026-09-28T13:00:00Z","v":299,"vw":77.35738},{"c":76.515,"h":77.28,"l":76.45,"n":159,"o":77.28,"t":"2026-09-28T13:30:00Z","v":7836,"vw":76.861666},{"c":76.33,"h":76.88,"l":76.33,"n":228,"o":76.52,"t":"2026-09-28T13:45:00Z","v":8785,"vw":76.674973},{"c":76.79,"h":76.87,"l":76.34,"n":254,"o":76.52,"t":"2026-09-28T14:00:00Z","v":6944,"vw":76.704399},{"c":76.635,"h":76.73,"l":76.44,"n":141,"o":76.73,"t":"2026-09-28T14:15:00Z","v":4042,"vw":76.573967},{"c":76.655,"h":76.66,"l":76.52,"n":90,"o":76.615,"t":"2026-09-28T14:30:00Z","v":2910,"vw":76.634247},{"c":76.47,"h":76.67,"l":76.47,"n":195,"o":76.67,"t":"2026-09-28T14:45:00Z","v":3604,"vw":76.578898},{"c":76.25,"h":76.5,"l":76.16,"n":286,"o":76.5,"t":"2026-09-28T15:00:00Z","v":7014,"vw":76.335563},{"c":76.485,"h":76.485,"l":76.26,"n":213,"o":76.26,"t":"2026-09-28T15:15:00Z","v":6947,"vw":76.318581},{"c":76.56,"h":76.89,"l":76.49,"n":310,"o":76.49,"t":"2026-09-28T15:30:00Z","v":12534,"vw":76.711164},{"c":76.5,"h":76.57,"l":76.5,"n":83,"o":76.57,"t":"2026-09-28T15:45:00Z","v":1316,"vw":76.525},{"c":76.56,"h":76.61,"l":76.53,"n":155,"o":76.56,"t":"2026-09-28T16:00:00Z","v":3933,"vw":76.569779},{"c":76.82,"h":76.895,"l":76.47,"n":258,"o":76.57,"t":"2026-09-28T16:15:00Z","v":5794,"vw":76.587681},{"c":76.925,"h":76.935,"l":76.71,"n":147,"o":76.915,"t":"2026-09-28T16:30:00Z","v":4131,"vw":76.857798},{"c":77.11,"h":77.11,"l":76.925,"n":112,"o":77.05,"t":"2026-09-28T16:45:00Z","v":2723,"vw":77.025714},{"c":77.02,"h":77.25,"l":77.02,"n":391,"o":77.055,"t":"2026-09-28T17:00:00Z","v":13135,"vw":77.114548},{"c":77.2,"h":77.22,"l":76.97,"n":171,"o":76.97,"t":"2026-09-28T17:15:00Z","v":3870,"vw":77.057411},{"c":77.14,"h":77.25,"l":77.075,"n":340,"o":77.25,"t":"2026-09-28T17:30:00Z","v":11238,"vw":77.129842},{"c":77.14,"h":77.205,"l":77.135,"n":150,"o":77.135,"t":"2026-09-28T17:45:00Z","v":4987,"vw":77.155231},{"c":77.06,"h":77.17,"l":77.06,"n":296,"o":77.17,"t":"2026-09-28T18:00:00Z","v":8058,"vw":77.109853},{"c":77.09,"h":77.09,"l":77.055,"n":67,"o":77.075,"t":"2026-09-28T18:15:00Z","v":1576,"vw":77.07357},{"c":76.95,"h":77.07,"l":76.95,"n":197,"o":77.06,"t":"2026-09-28T18:30:00Z","v":6018,"vw":77.03559},{"c":77.0799,"h":77.1,"l":76.905,"n":346,"o":76.94,"t":"2026-09-28T18:45:00Z","v":19865,"vw":76.982427},{"c":76.895,"h":77.06,"l":76.88,"n":359,"o":77.06,"t":"2026-09-28T19:00:00Z","v":9461,"vw":77.017599},{"c":76.81,"h":77.03,"l":76.81,"n":433,"o":76.85,"t":"2026-09-28T19:15:00Z","v":15590,"vw":76.933534},{"c":76.95,"h":77.105,"l":76.93,"n":636,"o":76.98,"t":"2026-09-28T19:30:00Z","v":18343,"vw":77.027975},{"c":76.84,"h":77.11,"l":76.76,"n":1899,"o":76.92,"t":"2026-09-28T19:45:00Z","v":68753,"vw":76.895884},{"c":76.84,"h":76.87,"l":76.84,"n":37,"o":76.87,"t":"2026-09-28T20:00:00Z","v":96970,"vw":76.840037},{"c":77.05,"h":77.13,"l":75.71,"n":288,"o":76.25,"t":"2026-09-29T13:30:00Z","v":16938,"vw":76.313775},{"c":76.74,"h":77.14,"l":76.71,"n":237,"o":76.86,"t":"2026-09-29T13:45:00Z","v":8456,"vw":76.935375},{"c":77.03,"h":77.08,"l":76.78,"n":246,"o":76.825,"t":"2026-09-29T14:00:00Z","v":5552,"vw":76.976496},{"c":77.115,"h":77.215,"l":76.97,"n":252,"o":77.125,"t":"2026-09-29T14:15:00Z","v":7513,"vw":77.114053},{"c":76.96,"h":77.09,"l":76.905,"n":187,"o":77.09,"t":"2026-09-29T14:30:00Z","v":5345,"vw":77.010122},{"c":76.75,"h":76.975,"l":76.75,"n":175,"o":76.975,"t":"2026-09-29T14:45:00Z","v":4756,"vw":76.88983},{"c":76.78,"h":76.87,"l":76.65,"n":235,"o":76.716,"t":"2026-09-29T15:00:00Z","v":7539,"vw":76.790435},{"c":76.76,"h":76.8,"l":76.675,"n":138,"o":76.74,"t":"2026-09-29T15:15:00Z","v":4138,"vw":76.741},{"c":76.85,"h":76.85,"l":76.71,"n":175,"o":76.75,"t":"2026-09-29T15:30:00Z","v":8828,"vw":76.768418},{"c":76.86,"h":76.895,"l":76.64,"n":297,"o":76.895,"t":"2026-09-29T15:45:00Z","v":8626,"vw":76.822661},{"c":76.9,"h":76.9475,"l":76.8475,"n":126,"o":76.88,"t":"2026-09-29T16:00:00Z","v":3864,"vw":76.897713},{"c":76.855,"h":77.03,"l":76.855,"n":311,"o":76.97,"t":"2026-09-29T16:15:00Z","v":13433,"vw":76.91583},{"c":76.65,"h":76.89,"l":76.65,"n":250,"o":76.855,"t":"2026-09-29T16:30:00Z","v":7868,"vw":76.812176},{"c":76.74,"h":76.8,"l":76.6001,"n":228,"o":76.62,"t":"2026-09-29T16:45:00Z","v":6562,"vw":76.722196},{"c":76.915,"h":76.92,"l":76.82,"n":283,"o":76.82,"t":"2026-09-29T17:00:00Z","v":12934,"vw":76.882807},{"c":76.89,"h":76.915,"l":76.85,"n":298,"o":76.89,"t":"2026-09-29T17:15:00Z","v":9472,"vw":76.89231},{"c":76.95,"h":76.98,"l":76.875,"n":322,"o":76.9,"t":"2026-09-29T17:30:00Z","v":10275,"vw":76.915013},{"c":76.78,"h":76.99,"l":76.78,"n":259,"o":76.97,"t":"2026-09-29T17:45:00Z","v":9610,"vw":76.901007},{"c":76.78,"h":76.89,"l":76.725,"n":313,"o":76.81,"t":"2026-09-29T18:00:00Z","v":11676,"vw":76.808324},{"c":76.93,"h":76.93,"l":76.78,"n":296,"o":76.78,"t":"2026-09-29T18:15:00Z","v":10831,"vw":76.828907},{"c":76.85,"h":76.96,"l":76.78,"n":345,"o":76.96,"t":"2026-09-29T18:30:00Z","v":10358,"vw":76.853513},{"c":76.78,"h":76.85,"l":76.71,"n":373,"o":76.85,"t":"2026-09-29T18:45:00Z","v":12549,"vw":76.781745},{"c":76.7095,"h":76.86,"l":76.61,"n":484,"o":76.78,"t":"2026-09-29T19:00:00Z","v":21572,"vw":76.772331},{"c":76.82,"h":76.825,"l":76.645,"n":501,"o":76.7,"t":"2026-09-29T19:15:00Z","v":16066,"vw":76.704291},{"c":76.87,"h":76.88,"l":76.68,"n":882,"o":76.8,"t":"2026-09-29T19:30:00Z","v":34051,"vw":76.809277},{"c":76.78,"h":77.05,"l":76.7,"n":1960,"o":76.89,"t":"2026-09-29T19:45:00Z","v":75030,"vw":76.876085},{"c":76.77,"h":76.77,"l":76.77,"n":44,"o":76.77,"t":"2026-09-29T20:00:00Z","v":118762,"vw":76.77},{"c":76.815,"h":77.27,"l":76.63,"n":154,"o":77.06,"t":"2026-09-30T13:30:00Z","v":11039,"vw":76.95898},{"c":76.707,"h":77,"l":76.707,"n":97,"o":76.9225,"t":"2026-09-30T13:45:00Z","v":2048,"vw":76.830124},{"c":76.66,"h":76.78,"l":76.57,"n":402,"o":76.705,"t":"2026-09-30T14:00:00Z","v":11452,"vw":76.70364},{"c":76.4675,"h":76.855,"l":76.4675,"n":385,"o":76.59,"t":"2026-09-30T14:15:00Z","v":12452,"vw":76.725172},{"c":76.59,"h":76.685,"l":76.52,"n":225,"o":76.52,"t":"2026-09-30T14:30:00Z","v":10800,"vw":76.620282},{"c":76.56,"h":76.71,"l":76.485,"n":458,"o":76.58,"t":"2026-09-30T14:45:00Z","v":22158,"vw":76.580504},{"c":76.52,"h":76.67,"l":76.51,"n":194,"o":76.6,"t":"2026-09-30T15:00:00Z","v":9551,"vw":76.591334},{"c":76.54,"h":76.57,"l":76.485,"n":57,"o":76.51,"t":"2026-09-30T15:15:00Z","v":1287,"vw":76.5275},{"c":76.43,"h":76.55,"l":76.349,"n":320,"o":76.55,"t":"2026-09-30T15:30:00Z","v":13326,"vw":76.482144},{"c":76.34,"h":76.425,"l":76.23,"n":157,"o":76.425,"t":"2026-09-30T15:45:00Z","v":4860,"vw":76.337839},{"c":76.555,"h":76.58,"l":76.36,"n":275,"o":76.37,"t":"2026-09-30T16:00:00Z","v":9817,"vw":76.494104},{"c":76.395,"h":76.52,"l":76.335,"n":142,"o":76.52,"t":"2026-09-30T16:15:00Z","v":5669,"vw":76.432781},{"c":76.5,"h":76.53,"l":76.215,"n":428,"o":76.33,"t":"2026-09-30T16:30:00Z","v":18031,"vw":76.390531},{"c":76.37,"h":76.46,"l":76.37,"n":87,"o":76.46,"t":"2026-09-30T16:45:00Z","v":3258,"vw":76.382727},{"c":76.36,"h":76.41,"l":76.34,"n":161,"o":76.36,"t":"2026-09-30T17:00:00Z","v":6096,"vw":76.372196},{"c":76.395,"h":76.49,"l":76.32,"n":315,"o":76.355,"t":"2026-09-30T17:15:00Z","v":10353,"vw":76.381826},{"c":76.18,"h":76.37,"l":76.15,"n":425,"o":76.37,"t":"2026-09-30T17:30:00Z","v":14085,"vw":76.235754},{"c":76.34,"h":76.34,"l":75.95,"n":691,"o":76.17,"t":"2026-09-30T17:45:00Z","v":31698,"vw":76.127083},{"c":76.295,"h":76.39,"l":76.26,"n":322,"o":76.39,"t":"2026-09-30T18:00:00Z","v":8993,"vw":76.311787},{"c":76.325,"h":76.34,"l":76.26,"n":353,"o":76.31,"t":"2026-09-30T18:15:00Z","v":12340,"vw":76.29368},{"c":76.12,"h":76.31,"l":76.1,"n":559,"o":76.31,"t":"2026-09-30T18:30:00Z","v":17209,"vw":76.183497},{"c":76.21,"h":76.21,"l":76.05,"n":353,"o":76.09,"t":"2026-09-30T18:45:00Z","v":9748,"vw":76.154113},{"c":76.34,"h":76.35,"l":76.2,"n":384,"o":76.235,"t":"2026-09-30T19:00:00Z","v":15040,"vw":76.266198},{"c":76.28,"h":76.395,"l":76.27,"n":416,"o":76.325,"t":"2026-09-30T19:15:00Z","v":12811,"vw":76.343531},{"c":76.27,"h":76.3196,"l":76.22,"n":598,"o":76.26,"t":"2026-09-30T19:30:00Z","v":17316,"vw":76.264768},{"c":76.1,"h":76.5,"l":76.09,"n":2014,"o":76.23,"t":"2026-09-30T19:45:00Z","v":91366,"vw":76.242896},{"c":76.09,"h":76.09,"l":76.09,"n":40,"o":76.09,"t":"2026-09-30T20:00:00Z","v":191785,"vw":76.09},{"c":75.01,"h":75.87,"l":75.01,"n":190,"o":75.75,"t":"2026-10-01T13:30:00Z","v":8694,"vw":75.598951},{"c":75,"h":75.04,"l":74.84,"n":205,"o":74.985,"t":"2026-10-01T13:45:00Z","v":6649,"vw":74.980778},{"c":75.86,"h":75.86,"l":75.055,"n":502,"o":75.055,"t":"2026-10-01T14:00:00Z","v":17851,"vw":75.377795},{"c":75.13,"h":75.635,"l":75.13,"n":124,"o":75.635,"t":"2026-10-01T14:15:00Z","v":4075,"vw":75.507436},{"c":75.36,"h":75.36,"l":75.125,"n":162,"o":75.13,"t":"2026-10-01T14:30:00Z","v":3497,"vw":75.257982},{"c":75.59,"h":75.59,"l":75.32,"n":93,"o":75.32,"t":"2026-10-01T14:45:00Z","v":1702,"vw":75.49},{"c":75.65,"h":75.66,"l":75.39,"n":163,"o":75.65,"t":"2026-10-01T15:00:00Z","v":3668,"vw":75.54918},{"c":75.8,"h":75.87,"l":75.58,"n":301,"o":75.58,"t":"2026-10-01T15:15:00Z","v":7103,"vw":75.752977},{"c":75.85,"h":75.88,"l":75.69,"n":102,"o":75.84,"t":"2026-10-01T15:30:00Z","v":2228,"vw":75.830455},{"c":75.73,"h":75.8,"l":75.675,"n":188,"o":75.8,"t":"2026-10-01T15:45:00Z","v":4516,"vw":75.757284},{"c":75.83,"h":75.95,"l":75.75,"n":172,"o":75.75,"t":"2026-10-01T16:00:00Z","v":4606,"vw":75.876403},{"c":76.23,"h":76.27,"l":75.665,"n":366,"o":75.73,"t":"2026-10-01T16:15:00Z","v":10015,"vw":75.970991},{"c":76.46,"h":76.46,"l":76.115,"n":380,"o":76.25,"t":"2026-10-01T16:30:00Z","v":8734,"vw":76.290926},{"c":76.2,"h":76.42,"l":76.155,"n":336,"o":76.4,"t":"2026-10-01T16:45:00Z","v":9626,"vw":76.319884},{"c":76.11,"h":76.12,"l":76.07,"n":102,"o":76.12,"t":"2026-10-01T17:00:00Z","v":1752,"vw":76.1},{"c":76.165,"h":76.165,"l":76.06,"n":234,"o":76.11,"t":"2026-10-01T17:15:00Z","v":5605,"vw":76.103334},{"c":76.225,"h":76.26,"l":76.13,"n":450,"o":76.19,"t":"2026-10-01T17:30:00Z","v":9301,"vw":76.202673},{"c":76.04,"h":76.25,"l":75.995,"n":412,"o":76.25,"t":"2026-10-01T17:45:00Z","v":12574,"vw":76.103328},{"c":76.22,"h":76.225,"l":75.94,"n":339,"o":76.05,"t":"2026-10-01T18:00:00Z","v":12060,"vw":76.029671},{"c":76.12,"h":76.275,"l":75.991,"n":366,"o":76.23,"t":"2026-10-01T18:15:00Z","v":8227,"vw":76.131122},{"c":76.07,"h":76.22,"l":76.07,"n":242,"o":76.175,"t":"2026-10-01T18:30:00Z","v":6243,"vw":76.133561},{"c":76.055,"h":76.13,"l":75.9901,"n":252,"o":76.13,"t":"2026-10-01T18:45:00Z","v":5157,"vw":76.050854},{"c":76.315,"h":76.3724,"l":76.04,"n":609,"o":76.055,"t":"2026-10-01T19:00:00Z","v":33605,"vw":76.167812},{"c":76.355,"h":76.39,"l":76.27,"n":563,"o":76.32,"t":"2026-10-01T19:15:00Z","v":17913,"vw":76.325403},{"c":76.265,"h":76.32,"l":76.21,"n":592,"o":76.31,"t":"2026-10-01T19:30:00Z","v":16235,"vw":76.255899},{"c":76.48,"h":76.62,"l":76.265,"n":1840,"o":76.265,"t":"2026-10-01T19:45:00Z","v":58290,"vw":76.478436},{"c":76.44,"h":76.44,"l":76.44,"n":33,"o":76.44,"t":"2026-10-01T20:00:00Z","v":93746,"vw":76.44},{"c":77.6783,"h":77.6783,"l":76.69,"n":123,"o":76.69,"t":"2026-10-02T13:30:00Z","v":14861,"vw":76.847789},{"c":77.33,"h":77.76,"l":77.1,"n":130,"o":77.305,"t":"2026-10-02T13:45:00Z","v":3700,"vw":77.306913},{"c":77.3,"h":77.57,"l":76.96,"n":194,"o":77.09,"t":"2026-10-02T14:00:00Z","v":8139,"vw":77.198932},{"c":77.515,"h":77.705,"l":77.25,"n":273,"o":77.25,"t":"2026-10-02T14:15:00Z","v":7354,"vw":77.516495},{"c":77.435,"h":77.77,"l":77.373,"n":142,"o":77.49,"t":"2026-10-02T14:30:00Z","v":2943,"vw":77.466041},{"c":77.24,"h":77.77,"l":77.24,"n":185,"o":77.77,"t":"2026-10-02T14:45:00Z","v":4823,"vw":77.513724},{"c":77.62,"h":77.62,"l":77.18,"n":331,"o":77.2,"t":"2026-10-02T15:00:00Z","v":10308,"vw":77.378677},{"c":77.35,"h":77.62,"l":77.2825,"n":229,"o":77.62,"t":"2026-10-02T15:15:00Z","v":7269,"vw":77.493041},{"c":77.51,"h":77.58,"l":77.35,"n":220,"o":77.43,"t":"2026-10-02T15:30:00Z","v":6045,"vw":77.458506},{"c":77.28,"h":77.45,"l":77.28,"n":252,"o":77.45,"t":"2026-10-02T15:45:00Z","v":6602,"vw":77.394278},{"c":77.35,"h":77.35,"l":77.045,"n":229,"o":77.22,"t":"2026-10-02T16:00:00Z","v":5264,"vw":77.194313},{"c":77.255,"h":77.34,"l":77.18,"n":251,"o":77.3,"t":"2026-10-02T16:15:00Z","v":6011,"vw":77.242594},{"c":77.175,"h":77.26,"l":77.125,"n":196,"o":77.26,"t":"2026-10-02T16:30:00Z","v":6250,"vw":77.176866},{"c":77.18,"h":77.2,"l":77.06,"n":161,"o":77.18,"t":"2026-10-02T16:45:00Z","v":3953,"vw":77.134293},{"c":77.27,"h":77.345,"l":77.16,"n":284,"o":77.19,"t":"2026-10-02T17:00:00Z","v":7634,"vw":77.28353},{"c":77.3,"h":77.37,"l":77.16,"n":270,"o":77.31,"t":"2026-10-02T17:15:00Z","v":8358,"vw":77.265254},{"c":77.27,"h":77.45,"l":77.22,"n":207,"o":77.3,"t":"2026-10-02T17:30:00Z","v":6954,"vw":77.295913},{"c":77.12,"h":77.255,"l":77.0701,"n":282,"o":77.21,"t":"2026-10-02T17:45:00Z","v":10494,"vw":77.184337},{"c":77.27,"h":77.3,"l":77.1083,"n":246,"o":77.15,"t":"2026-10-02T18:00:00Z","v":8278,"vw":77.206313},{"c":77.325,"h":77.325,"l":77.1303,"n":200,"o":77.27,"t":"2026-10-02T18:15:00Z","v":7465,"vw":77.248131},{"c":77.455,"h":77.5,"l":77.29,"n":398,"o":77.31,"t":"2026-10-02T18:30:00Z","v":15163,"vw":77.401033},{"c":77.44,"h":77.46,"l":77.3375,"n":345,"o":77.455,"t":"2026-10-02T18:45:00Z","v":11521,"vw":77.400538},{"c":77.505,"h":77.56,"l":77.36,"n":405,"o":77.44,"t":"2026-10-02T19:00:00Z","v":17532,"vw":77.42266},{"c":77.58,"h":77.695,"l":77.57,"n":657,"o":77.59,"t":"2026-10-02T19:15:00Z","v":24125,"vw":77.643673},{"c":77.65,"h":77.72,"l":77.53,"n":690,"o":77.58,"t":"2026-10-02T19:30:00Z","v":28053,"vw":77.624887},{"c":77.54,"h":77.715,"l":77.355,"n":2057,"o":77.655,"t":"2026-10-02T19:45:00Z","v":79966,"vw":77.5053},{"c":77.54,"h":77.54,"l":77.5,"n":35,"o":77.5,"t":"2026-10-02T20:00:00Z","v":133936,"vw":77.539967},{"c":77.19,"h":77.7,"l":77.12,"n":114,"o":77.7,"t":"2026-10-05T13:30:00Z","v":3062,"vw":77.585848},{"c":76.995,"h":77.53,"l":76.5,"n":116,"o":77.34,"t":"2026-10-05T13:45:00Z","v":5845,"vw":76.757095},{"c":77.645,"h":77.91,"l":76.96,"n":113,"o":76.96,"t":"2026-10-05T14:00:00Z","v":3262,"vw":77.456969},{"c":77.79,"h":77.91,"l":77.595,"n":66,"o":77.65,"t":"2026-10-05T14:15:00Z","v":1852,"vw":77.780801},{"c":77.96,"h":77.98,"l":77.6,"n":209,"o":77.79,"t":"2026-10-05T14:30:00Z","v":9388,"vw":77.717396},{"c":77.71,"h":77.96,"l":77.54,"n":162,"o":77.96,"t":"2026-10-05T14:45:00Z","v":5514,"vw":77.749997},{"c":77.665,"h":77.87,"l":77.585,"n":128,"o":77.74,"t":"2026-10-05T15:00:00Z","v":6043,"vw":77.649781},{"c":77.6,"h":77.77,"l":77.395,"n":150,"o":77.665,"t":"2026-10-05T15:15:00Z","v":5737,"vw":77.599891},{"c":77.715,"h":77.77,"l":77.52,"n":252,"o":77.52,"t":"2026-10-05T15:30:00Z","v":10768,"vw":77.688644},{"c":77.73,"h":77.73,"l":77.515,"n":138,"o":77.61,"t":"2026-10-05T15:45:00Z","v":3617,"vw":77.649149},{"c":77.74,"h":77.805,"l":77.63,"n":136,"o":77.805,"t":"2026-10-05T16:00:00Z","v":4280,"vw":77.723341},{"c":77.93,"h":77.93,"l":77.74,"n":79,"o":77.78,"t":"2026-10-05T16:15:00Z","v":2089,"vw":77.801429},{"c":78.15,"h":78.175,"l":77.92,"n":255,"o":77.99,"t":"2026-10-05T16:30:00Z","v":10365,"vw":78.04907},{"c":78.12,"h":78.12,"l":78.005,"n":182,"o":78.02,"t":"2026-10-05T16:45:00Z","v":5277,"vw":78.057718},{"c":77.85,"h":78.075,"l":77.85,"n":205,"o":78.075,"t":"2026-10-05T17:00:00Z","v":6599,"vw":77.943975},{"c":77.89,"h":77.96,"l":77.825,"n":146,"o":77.825,"t":"2026-10-05T17:15:00Z","v":3726,"vw":77.884169},{"c":77.84,"h":77.94,"l":77.8,"n":277,"o":77.875,"t":"2026-10-05T17:30:00Z","v":12905,"vw":77.841404},{"c":77.84,"h":77.97,"l":77.78,"n":271,"o":77.78,"t":"2026-10-05T17:45:00Z","v":11915,"vw":77.889163},{"c":77.79,"h":77.91,"l":77.785,"n":298,"o":77.85,"t":"2026-10-05T18:00:00Z","v":7601,"vw":77.83623},{"c":77.87,"h":77.87,"l":77.77,"n":194,"o":77.77,"t":"2026-10-05T18:15:00Z","v":5155,"vw":77.804051},{"c":77.79,"h":77.9,"l":77.79,"n":172,"o":77.85,"t":"2026-10-05T18:30:00Z","v":6233,"vw":77.840284},{"c":77.775,"h":77.82,"l":77.76,"n":283,"o":77.8,"t":"2026-10-05T18:45:00Z","v":8890,"vw":77.79238},{"c":77.73,"h":77.775,"l":77.69,"n":275,"o":77.775,"t":"2026-10-05T19:00:00Z","v":8907,"vw":77.728923},{"c":77.78,"h":77.81,"l":77.73,"n":346,"o":77.745,"t":"2026-10-05T19:15:00Z","v":7741,"vw":77.762775},{"c":77.82,"h":77.83,"l":77.71,"n":658,"o":77.735,"t":"2026-10-05T19:30:00Z","v":19004,"vw":77.754467},{"c":77.39,"h":77.79,"l":77.345,"n":2511,"o":77.79,"t":"2026-10-05T19:45:00Z","v":110285,"vw":77.476339},{"c":77.41,"h":77.44,"l":77.41,"n":41,"o":77.43,"t":"2026-10-05T20:00:00Z","v":195305,"vw":77.410068},{"c":77.845,"h":77.9725,"l":77.54,"n":59,"o":77.72,"t":"2026-10-06T13:30:00Z","v":11067,"vw":77.815799},{"c":77.775,"h":77.78,"l":77.45,"n":22,"o":77.78,"t":"2026-10-06T13:45:00Z","v":587,"vw":77.668333},{"c":77.88,"h":77.88,"l":77.88,"n":28,"o":77.88,"t":"2026-10-06T14:00:00Z","v":642,"vw":77.88},{"c":77.93,"h":77.93,"l":77.875,"n":33,"o":77.875,"t":"2026-10-06T14:15:00Z","v":1022,"vw":77.907178},{"c":77.96,"h":77.975,"l":77.925,"n":87,"o":77.93,"t":"2026-10-06T14:30:00Z","v":5271,"vw":77.931247},{"c":77.95,"h":77.95,"l":77.73,"n":17,"o":77.73,"t":"2026-10-06T14:45:00Z","v":925,"vw":77.860332},{"c":78.14,"h":78.1699,"l":77.8125,"n":198,"o":78.1699,"t":"2026-10-06T15:00:00Z","v":6654,"vw":77.936442},{"c":77.99,"h":78.25,"l":77.97,"n":139,"o":78.25,"t":"2026-10-06T15:15:00Z","v":3473,"vw":78.046242},{"c":77.915,"h":78.045,"l":77.88,"n":134,"o":78.045,"t":"2026-10-06T15:30:00Z","v":3325,"vw":77.953159},{"c":77.805,"h":77.95,"l":77.805,"n":140,"o":77.95,"t":"2026-10-06T15:45:00Z","v":4199,"vw":77.879517},{"c":77.755,"h":77.875,"l":77.755,"n":122,"o":77.83,"t":"2026-10-06T16:00:00Z","v":3885,"vw":77.828927},{"c":77.86,"h":77.86,"l":77.775,"n":114,"o":77.785,"t":"2026-10-06T16:15:00Z","v":3603,"vw":77.818514},{"c":77.9,"h":77.98,"l":77.9,"n":158,"o":77.92,"t":"2026-10-06T16:30:00Z","v":4451,"vw":77.948929},{"c":77.815,"h":77.88,"l":77.81,"n":98,"o":77.88,"t":"2026-10-06T16:45:00Z","v":1652,"vw":77.83562},{"c":77.85,"h":77.89,"l":77.8,"n":145,"o":77.8,"t":"2026-10-06T17:00:00Z","v":4487,"vw":77.849455},{"c":77.85,"h":77.89,"l":77.845,"n":82,"o":77.86,"t":"2026-10-06T17:15:00Z","v":3011,"vw":77.856083},{"c":77.855,"h":77.87,"l":77.835,"n":77,"o":77.84,"t":"2026-10-06T17:30:00Z","v":2115,"vw":77.847427},{"c":78.1,"h":78.1,"l":77.88,"n":223,"o":77.89,"t":"2026-10-06T17:45:00Z","v":6501,"vw":77.99693},{"c":78.04,"h":78.08,"l":78,"n":206,"o":78.05,"t":"2026-10-06T18:00:00Z","v":4808,"vw":78.040264},{"c":77.925,"h":78.01,"l":77.87,"n":243,"o":78.01,"t":"2026-10-06T18:15:00Z","v":5827,"vw":77.942773},{"c":77.89,"h":77.935,"l":77.855,"n":248,"o":77.925,"t":"2026-10-06T18:30:00Z","v":8679,"vw":77.89801},{"c":77.805,"h":77.83,"l":77.79,"n":155,"o":77.8201,"t":"2026-10-06T18:45:00Z","v":4186,"vw":77.807171},{"c":77.695,"h":77.84,"l":77.695,"n":205,"o":77.83,"t":"2026-10-06T19:00:00Z","v":6129,"vw":77.80618},{"c":77.57,"h":77.64,"l":77.505,"n":294,"o":77.64,"t":"2026-10-06T19:15:00Z","v":7519,"vw":77.562772},{"c":77.8,"h":77.85,"l":77.61,"n":373,"o":77.61,"t":"2026-10-06T19:30:00Z","v":9734,"vw":77.737156},{"c":78.15,"h":78.23,"l":77.82,"n":1342,"o":77.83,"t":"2026-10-06T19:45:00Z","v":48333,"vw":78.102095},{"c":78.17,"h":78.17,"l":78.17,"n":31,"o":78.17,"t":"2026-10-06T20:00:00Z","v":96114,"vw":78.17},{"c":78.17,"h":78.48,"l":77.858,"n":48,"o":78.14,"t":"2026-10-07T13:30:00Z","v":4434,"vw":78.166011},{"c":77.645,"h":78.455,"l":77.645,"n":145,"o":78.445,"t":"2026-10-07T13:45:00Z","v":5082,"vw":78.054},{"c":77.93,"h":78.25,"l":77.885,"n":74,"o":78.2,"t":"2026-10-07T14:00:00Z","v":1959,"vw":78.124448},{"c":78.055,"h":78.23,"l":78.0258,"n":73,"o":78.06,"t":"2026-10-07T14:15:00Z","v":2101,"vw":78.124293},{"c":78.07,"h":78.345,"l":78.07,"n":207,"o":78.23,"t":"2026-10-07T14:30:00Z","v":6914,"vw":78.201826},{"c":78.24,"h":78.305,"l":78.06,"n":118,"o":78.09,"t":"2026-10-07T14:45:00Z","v":4620,"vw":78.142136},{"c":78.21,"h":78.3,"l":78.21,"n":131,"o":78.26,"t":"2026-10-07T15:00:00Z","v":3371,"vw":78.260891},{"c":78.24,"h":78.24,"l":78.11,"n":135,"o":78.17,"t":"2026-10-07T15:15:00Z","v":3562,"vw":78.170678},{"c":78.13,"h":78.22,"l":78.05,"n":122,"o":78.22,"t":"2026-10-07T15:30:00Z","v":2833,"vw":78.122941},{"c":78.26,"h":78.26,"l":78.02,"n":247,"o":78.05,"t":"2026-10-07T15:45:00Z","v":8781,"vw":78.102415},{"c":78.22,"h":78.295,"l":78.15,"n":127,"o":78.2699,"t":"2026-10-07T16:00:00Z","v":5395,"vw":78.255176},{"c":78.22,"h":78.25,"l":78.16,"n":127,"o":78.235,"t":"2026-10-07T16:15:00Z","v":3729,"vw":78.218619},{"c":78.18,"h":78.22,"l":78.135,"n":288,"o":78.17,"t":"2026-10-07T16:30:00Z","v":9188,"vw":78.190198},{"c":78.08,"h":78.15,"l":77.94,"n":192,"o":78.15,"t":"2026-10-07T16:45:00Z","v":6524,"vw":78.062008},{"c":78.21,"h":78.21,"l":78.0201,"n":148,"o":78.17,"t":"2026-10-07T17:00:00Z","v":4515,"vw":78.089232},{"c":78.35,"h":78.35,"l":78.17,"n":164,"o":78.18,"t":"2026-10-07T17:15:00Z","v":3901,"vw":78.284576},{"c":78.24,"h":78.31,"l":78.14,"n":177,"o":78.31,"t":"2026-10-07T17:30:00Z","v":3756,"vw":78.235191},{"c":78.3,"h":78.32,"l":78.215,"n":153,"o":78.31,"t":"2026-10-07T17:45:00Z","v":4981,"vw":78.242918},{"c":78.23,"h":78.285,"l":78.2,"n":180,"o":78.21,"t":"2026-10-07T18:00:00Z","v":5628,"vw":78.251675},{"c":78.28,"h":78.28,"l":78.23,"n":171,"o":78.26,"t":"2026-10-07T18:15:00Z","v":3743,"vw":78.250909},{"c":78.22,"h":78.3,"l":78.22,"n":157,"o":78.25,"t":"2026-10-07T18:30:00Z","v":2904,"vw":78.265845},{"c":78.18,"h":78.25,"l":78.15,"n":219,"o":78.25,"t":"2026-10-07T18:45:00Z","v":3964,"vw":78.17792},{"c":78,"h":78.19,"l":78,"n":254,"o":78.19,"t":"2026-10-07T19:00:00Z","v":6036,"vw":78.077952},{"c":78.125,"h":78.16,"l":78.01,"n":333,"o":78.04,"t":"2026-10-07T19:15:00Z","v":7449,"vw":78.090158},{"c":77.92,"h":78.13,"l":77.905,"n":553,"o":78.13,"t":"2026-10-07T19:30:00Z","v":13233,"vw":78.014272},{"c":77.81,"h":77.995,"l":77.71,"n":2085,"o":77.86,"t":"2026-10-07T19:45:00Z","v":76414,"vw":77.83313},{"c":77.82,"h":77.82,"l":77.82,"n":39,"o":77.82,"t":"2026-10-07T20:00:00Z","v":121043,"vw":77.82},{"c":77.92,"h":77.92,"l":77.49,"n":69,"o":77.85,"t":"2026-10-08T13:30:00Z","v":3914,"vw":77.798739},{"c":78.1306,"h":78.1306,"l":77.735,"n":68,"o":77.75,"t":"2026-10-08T13:45:00Z","v":2382,"vw":77.916193},{"c":77.55,"h":77.945,"l":77.55,"n":104,"o":77.945,"t":"2026-10-08T14:00:00Z","v":4313,"vw":77.79625},{"c":77.6485,"h":77.76,"l":77.36,"n":116,"o":77.7449,"t":"2026-10-08T14:15:00Z","v":6299,"vw":77.599797},{"c":77.52,"h":77.7,"l":77.405,"n":165,"o":77.435,"t":"2026-10-08T14:30:00Z","v":5908,"vw":77.511454},{"c":77.83,"h":77.83,"l":77.505,"n":74,"o":77.525,"t":"2026-10-08T14:45:00Z","v":2529,"vw":77.640517},{"c":77.55,"h":77.8,"l":77.55,"n":111,"o":77.725,"t":"2026-10-08T15:00:00Z","v":8192,"vw":77.697093},{"c":77.44,"h":77.55,"l":77.44,"n":103,"o":77.54,"t":"2026-10-08T15:15:00Z","v":3612,"vw":77.496705},{"c":77.4,"h":77.51,"l":77.345,"n":150,"o":77.345,"t":"2026-10-08T15:30:00Z","v":5264,"vw":77.432518},{"c":77.235,"h":77.3825,"l":77.195,"n":306,"o":77.3825,"t":"2026-10-08T15:45:00Z","v":13560,"vw":77.278822},{"c":77.44,"h":77.5,"l":77.21,"n":247,"o":77.21,"t":"2026-10-08T16:00:00Z","v":12802,"vw":77.310854},{"c":77.42,"h":77.645,"l":77.355,"n":287,"o":77.46,"t":"2026-10-08T16:15:00Z","v":7933,"vw":77.454132},{"c":77.52,"h":77.52,"l":77.42,"n":225,"o":77.455,"t":"2026-10-08T16:30:00Z","v":15392,"vw":77.495721},{"c":77.9,"h":77.97,"l":77.645,"n":219,"o":77.645,"t":"2026-10-08T16:45:00Z","v":7666,"vw":77.804503},{"c":78.075,"h":78.1,"l":77.765,"n":330,"o":77.91,"t":"2026-10-08T17:00:00Z","v":14430,"vw":77.943635},{"c":78.14,"h":78.2,"l":78.075,"n":235,"o":78.075,"t":"2026-10-08T17:15:00Z","v":7879,"vw":78.130671},{"c":78.13,"h":78.2,"l":78.04,"n":232,"o":78.12,"t":"2026-10-08T17:30:00Z","v":8693,"vw":78.103518},{"c":77.97,"h":78.13,"l":77.955,"n":262,"o":78.13,"t":"2026-10-08T17:45:00Z","v":12284,"vw":78.030747},{"c":77.89,"h":78.04,"l":77.86,"n":231,"o":78.02,"t":"2026-10-08T18:00:00Z","v":7325,"vw":77.946649},{"c":77.76,"h":77.97,"l":77.75,"n":240,"o":77.88,"t":"2026-10-08T18:15:00Z","v":6173,"vw":77.811508},{"c":77.76,"h":77.82,"l":77.69,"n":265,"o":77.69,"t":"2026-10-08T18:30:00Z","v":7355,"vw":77.763775},{"c":77.8601,"h":77.92,"l":77.785,"n":303,"o":77.785,"t":"2026-10-08T18:45:00Z","v":10804,"vw":77.846093},{"c":78.12,"h":78.175,"l":77.8914,"n":397,"o":77.92,"t":"2026-10-08T19:00:00Z","v":11407,"vw":78.018703},{"c":78.08,"h":78.175,"l":78,"n":467,"o":78.11,"t":"2026-10-08T19:15:00Z","v":18881,"vw":78.082576},{"c":78.06,"h":78.08,"l":77.995,"n":495,"o":78.08,"t":"2026-10-08T19:30:00Z","v":17814,"vw":78.045077},{"c":77.97,"h":78.13,"l":77.88,"n":1523,"o":78.1,"t":"2026-10-08T19:45:00Z","v":67733,"vw":77.986051},{"c":77.99,"h":77.99,"l":77.984,"n":39,"o":77.984,"t":"2026-10-08T20:00:00Z","v":86557,"vw":77.989992},{"c":78.01,"h":78.35,"l":77.03,"n":119,"o":77.63,"t":"2026-10-09T13:30:00Z","v":6965,"vw":77.806537},{"c":78.0705,"h":78.08,"l":77.8,"n":71,"o":78.0075,"t":"2026-10-09T13:45:00Z","v":1472,"vw":77.979574},{"c":77.97,"h":78.1375,"l":77.91,"n":96,"o":77.98,"t":"2026-10-09T14:00:00Z","v":3309,"vw":78.010199},{"c":78.04,"h":78.13,"l":78.01,"n":79,"o":78.13,"t":"2026-10-09T14:15:00Z","v":1672,"vw":78.03125},{"c":77.87,"h":78.125,"l":77.81,"n":138,"o":78.125,"t":"2026-10-09T14:30:00Z","v":5066,"vw":77.956147},{"c":77.965,"h":77.97,"l":77.88,"n":104,"o":77.97,"t":"2026-10-09T14:45:00Z","v":6751,"vw":77.963065},{"c":78.22,"h":78.22,"l":78.02,"n":104,"o":78.02,"t":"2026-10-09T15:00:00Z","v":2689,"vw":78.083542},{"c":78.07,"h":78.19,"l":78.07,"n":94,"o":78.19,"t":"2026-10-09T15:15:00Z","v":1956,"vw":78.153033},{"c":78.17,"h":78.185,"l":78.06,"n":361,"o":78.11,"t":"2026-10-09T15:30:00Z","v":21514,"vw":78.131309},{"c":77.935,"h":78.11,"l":77.89,"n":189,"o":78.11,"t":"2026-10-09T15:45:00Z","v":10211,"vw":78.043613},{"c":77.965,"h":78.085,"l":77.96,"n":101,"o":78,"t":"2026-10-09T16:00:00Z","v":3219,"vw":78.032818},{"c":78.23,"h":78.23,"l":78.1,"n":84,"o":78.1,"t":"2026-10-09T16:15:00Z","v":2438,"vw":78.164591},{"c":78.275,"h":78.275,"l":78.09,"n":306,"o":78.175,"t":"2026-10-09T16:30:00Z","v":18602,"vw":78.172587},{"c":78.28,"h":78.325,"l":78.265,"n":144,"o":78.305,"t":"2026-10-09T16:45:00Z","v":6053,"vw":78.313937},{"c":78.22,"h":78.33,"l":78.22,"n":175,"o":78.28,"t":"2026-10-09T17:00:00Z","v":6042,"vw":78.273649},{"c":78.36,"h":78.36,"l":78.205,"n":194,"o":78.23,"t":"2026-10-09T17:15:00Z","v":6752,"vw":78.274035},{"c":78.42,"h":78.43,"l":78.32,"n":287,"o":78.38,"t":"2026-10-09T17:30:00Z","v":11124,"vw":78.364207},{"c":78.55,"h":78.55,"l":78.44,"n":85,"o":78.44,"t":"2026-10-09T17:45:00Z","v":1829,"vw":78.489},{"c":78.57,"h":78.61,"l":78.54,"n":242,"o":78.54,"t":"2026-10-09T18:00:00Z","v":6940,"vw":78.567196},{"c":78.59,"h":78.62,"l":78.565,"n":214,"o":78.57,"t":"2026-10-09T18:15:00Z","v":8605,"vw":78.596824},{"c":78.53,"h":78.62,"l":78.53,"n":299,"o":78.59,"t":"2026-10-09T18:30:00Z","v":8064,"vw":78.591983},{"c":78.53,"h":78.53,"l":78.42,"n":283,"o":78.46,"t":"2026-10-09T18:45:00Z","v":6882,"vw":78.478569},{"c":78.44,"h":78.56,"l":78.43,"n":262,"o":78.54,"t":"2026-10-09T19:00:00Z","v":7951,"vw":78.4948},{"c":78.455,"h":78.5,"l":78.38,"n":400,"o":78.465,"t":"2026-10-09T19:15:00Z","v":21992,"vw":78.445247},{"c":78.44,"h":78.5,"l":78.395,"n":354,"o":78.41,"t":"2026-10-09T19:30:00Z","v":8690,"vw":78.449773},{"c":78.41,"h":78.45,"l":78.36,"n":1459,"o":78.44,"t":"2026-10-09T19:45:00Z","v":39368,"vw":78.40411},{"c":78.42,"h":78.42,"l":78.42,"n":30,"o":78.42,"t":"2026-10-09T20:00:00Z","v":61415,"vw":78.42},{"c":78.53,"h":78.83,"l":78.1,"n":51,"o":78.58,"t":"2026-10-12T13:30:00Z","v":3599,"vw":78.557849},{"c":78.43,"h":78.43,"l":78.43,"n":10,"o":78.43,"t":"2026-10-12T13:45:00Z","v":2624,"vw":78.43},{"c":78.992,"h":79.08,"l":78.915,"n":46,"o":78.915,"t":"2026-10-12T14:00:00Z","v":972,"vw":79.012},{"c":79,"h":79.08,"l":78.745,"n":360,"o":79.06,"t":"2026-10-12T14:15:00Z","v":22292,"vw":79.008953},{"c":79.03,"h":79.03,"l":78.73,"n":92,"o":78.945,"t":"2026-10-12T14:30:00Z","v":3250,"vw":78.916584},{"c":79.065,"h":79.21,"l":79,"n":125,"o":79,"t":"2026-10-12T14:45:00Z","v":2552,"vw":79.091389},{"c":79.27,"h":79.27,"l":78.98,"n":169,"o":79.05,"t":"2026-10-12T15:00:00Z","v":5244,"vw":79.122528},{"c":79.185,"h":79.38,"l":79.185,"n":67,"o":79.25,"t":"2026-10-12T15:15:00Z","v":2769,"vw":79.275563},{"c":79.3,"h":79.34,"l":79.29,"n":92,"o":79.29,"t":"2026-10-12T15:30:00Z","v":2692,"vw":79.309186},{"c":79.355,"h":79.355,"l":79.295,"n":80,"o":79.3,"t":"2026-10-12T15:45:00Z","v":2748,"vw":79.33025},{"c":79.4,"h":79.45,"l":79.4,"n":117,"o":79.4,"t":"2026-10-12T16:00:00Z","v":4453,"vw":79.421863},{"c":79.4,"h":79.4,"l":79.32,"n":130,"o":79.3614,"t":"2026-10-12T16:15:00Z","v":4088,"vw":79.36638},{"c":79.415,"h":79.42,"l":79.37,"n":183,"o":79.385,"t":"2026-10-12T16:30:00Z","v":11435,"vw":79.404163},{"c":79.49,"h":79.49,"l":79.41,"n":162,"o":79.415,"t":"2026-10-12T16:45:00Z","v":7568,"vw":79.432957},{"c":79.47,"h":79.47,"l":79.35,"n":212,"o":79.455,"t":"2026-10-12T17:00:00Z","v":10682,"vw":79.390398},{"c":79.255,"h":79.42,"l":79.24,"n":221,"o":79.4,"t":"2026-10-12T17:15:00Z","v":11228,"vw":79.380317},{"c":79.21,"h":79.245,"l":79.175,"n":176,"o":79.245,"t":"2026-10-12T17:30:00Z","v":7287,"vw":79.198641},{"c":79.23,"h":79.23,"l":79.16,"n":152,"o":79.21,"t":"2026-10-12T17:45:00Z","v":3020,"vw":79.210972},{"c":79.12,"h":79.24,"l":79.12,"n":153,"o":79.24,"t":"2026-10-12T18:00:00Z","v":3536,"vw":79.208999},{"c":79.035,"h":79.08,"l":79,"n":150,"o":79.07,"t":"2026-10-12T18:15:00Z","v":5047,"vw":79.044562},{"c":79.095,"h":79.115,"l":79.04,"n":160,"o":79.04,"t":"2026-10-12T18:30:00Z","v":4199,"vw":79.081849},{"c":79.015,"h":79.08,"l":78.99,"n":236,"o":79.07,"t":"2026-10-12T18:45:00Z","v":7350,"vw":79.048523},{"c":79.32,"h":79.335,"l":78.985,"n":491,"o":78.985,"t":"2026-10-12T19:00:00Z","v":28427,"vw":79.13135},{"c":79.39,"h":79.42,"l":79.275,"n":524,"o":79.315,"t":"2026-10-12T19:15:00Z","v":26933,"vw":79.356729},{"c":79.51,"h":79.53,"l":79.41,"n":610,"o":79.42,"t":"2026-10-12T19:30:00Z","v":18268,"vw":79.466488},{"c":79.56,"h":79.58,"l":79.3,"n":1741,"o":79.51,"t":"2026-10-12T19:45:00Z","v":59423,"vw":79.467268},{"c":79.56,"h":79.56,"l":79.56,"n":32,"o":79.56,"t":"2026-10-12T20:00:00Z","v":97286,"vw":79.56},{"c":79.275,"h":80.29,"l":79.275,"n":71,"o":80.29,"t":"2026-10-13T13:30:00Z","v":5620,"vw":79.931652},{"c":78.9151,"h":79.28,"l":78.9151,"n":197,"o":79.15,"t":"2026-10-13T13:45:00Z","v":15703,"vw":79.060215},{"c":78.775,"h":79.14,"l":78.585,"n":246,"o":78.585,"t":"2026-10-13T14:00:00Z","v":20557,"vw":78.880928},{"c":79.13,"h":79.13,"l":78.95,"n":31,"o":78.995,"t":"2026-10-13T14:15:00Z","v":2243,"vw":78.965892},{"c":79.446,"h":79.605,"l":79.25,"n":116,"o":79.27,"t":"2026-10-13T14:30:00Z","v":31957,"vw":79.275175},{"c":79.42,"h":79.485,"l":79.36,"n":143,"o":79.485,"t":"2026-10-13T14:45:00Z","v":3611,"vw":79.431792},{"c":79.71,"h":79.71,"l":79.4,"n":127,"o":79.4,"t":"2026-10-13T15:00:00Z","v":4329,"vw":79.560323},{"c":79.67,"h":79.84,"l":79.67,"n":215,"o":79.695,"t":"2026-10-13T15:15:00Z","v":6050,"vw":79.753446},{"c":79.8589,"h":79.885,"l":79.81,"n":103,"o":79.81,"t":"2026-10-13T15:30:00Z","v":2325,"vw":79.826839},{"c":79.78,"h":79.815,"l":79.75,"n":184,"o":79.7645,"t":"2026-10-13T15:45:00Z","v":3032,"vw":79.788998},{"c":79.77,"h":79.77,"l":79.64,"n":148,"o":79.76,"t":"2026-10-13T16:00:00Z","v":22348,"vw":79.673526},{"c":79.87,"h":79.87,"l":79.7901,"n":92,"o":79.7901,"t":"2026-10-13T16:15:00Z","v":2996,"vw":79.821962},{"c":79.96,"h":79.98,"l":79.86,"n":145,"o":79.875,"t":"2026-10-13T16:30:00Z","v":4639,"vw":79.921814},{"c":79.98,"h":80,"l":79.96,"n":250,"o":80,"t":"2026-10-13T16:45:00Z","v":13976,"vw":79.990274},{"c":80.015,"h":80.015,"l":79.965,"n":198,"o":79.98,"t":"2026-10-13T17:00:00Z","v":14215,"vw":79.999243},{"c":80.08,"h":80.13,"l":80.05,"n":157,"o":80.08,"t":"2026-10-13T17:15:00Z","v":3952,"vw":80.089879},{"c":80.08,"h":80.19,"l":80.08,"n":179,"o":80.1,"t":"2026-10-13T17:30:00Z","v":4418,"vw":80.145089},{"c":79.915,"h":80.12,"l":79.86,"n":97,"o":80.11,"t":"2026-10-13T17:45:00Z","v":2746,"vw":80.000788},{"c":80.02,"h":80.155,"l":79.865,"n":281,"o":79.865,"t":"2026-10-13T18:00:00Z","v":10697,"vw":80.032515},{"c":80.17,"h":80.17,"l":79.92,"n":248,"o":80.02,"t":"2026-10-13T18:15:00Z","v":32883,"vw":80.007007},{"c":80.03,"h":80.2,"l":80.015,"n":147,"o":80.2,"t":"2026-10-13T18:30:00Z","v":2712,"vw":80.076154},{"c":80.14,"h":80.14,"l":80.02,"n":207,"o":80.03,"t":"2026-10-13T18:45:00Z","v":3173,"vw":80.065961},{"c":80.225,"h":80.34,"l":80.04,"n":844,"o":80.15,"t":"2026-10-13T19:00:00Z","v":40508,"vw":80.195688},{"c":80.205,"h":80.29,"l":80.18,"n":523,"o":80.225,"t":"2026-10-13T19:15:00Z","v":32476,"vw":80.249159},{"c":80.055,"h":80.26,"l":80.055,"n":613,"o":80.245,"t":"2026-10-13T19:30:00Z","v":17275,"vw":80.146798},{"c":80,"h":80.19,"l":80,"n":1594,"o":80.11,"t":"2026-10-13T19:45:00Z","v":47535,"vw":80.098377},{"c":80.05,"h":80.05,"l":80.05,"n":32,"o":80.05,"t":"2026-10-13T20:00:00Z","v":99143,"vw":80.05},{"c":79.685,"h":80.105,"l":79.4256,"n":43,"o":79.96,"t":"2026-10-14T13:30:00Z","v":5056,"vw":79.948955},{"c":79.83,"h":79.85,"l":79.075,"n":161,"o":79.67,"t":"2026-10-14T13:45:00Z","v":5388,"vw":79.57921},{"c":79.71,"h":79.77,"l":79.49,"n":267,"o":79.69,"t":"2026-10-14T14:00:00Z","v":8425,"vw":79.657391},{"c":79.4,"h":79.84,"l":79.385,"n":200,"o":79.77,"t":"2026-10-14T14:15:00Z","v":7054,"vw":79.635287},{"c":79.195,"h":79.58,"l":79.19,"n":148,"o":79.305,"t":"2026-10-14T14:30:00Z","v":3101,"vw":79.26375},{"c":79.22,"h":79.2734,"l":79,"n":286,"o":79.05,"t":"2026-10-14T14:45:00Z","v":10392,"vw":79.128346},{"c":79.55,"h":79.55,"l":79.115,"n":134,"o":79.135,"t":"2026-10-14T15:00:00Z","v":3154,"vw":79.276146},{"c":79.62,"h":79.63,"l":79.56,"n":68,"o":79.56,"t":"2026-10-14T15:15:00Z","v":1282,"vw":79.586639},{"c":79.49,"h":79.69,"l":79.46,"n":273,"o":79.66,"t":"2026-10-14T15:30:00Z","v":7067,"vw":79.563153},{"c":79.59,"h":79.59,"l":79.435,"n":79,"o":79.435,"t":"2026-10-14T15:45:00Z","v":2806,"vw":79.508107},{"c":79.72,"h":79.72,"l":79.46,"n":261,"o":79.56,"t":"2026-10-14T16:00:00Z","v":7064,"vw":79.536625},{"c":79.87,"h":79.95,"l":79.67,"n":377,"o":79.74,"t":"2026-10-14T16:15:00Z","v":10514,"vw":79.827968},{"c":79.78,"h":79.89,"l":79.77,"n":154,"o":79.85,"t":"2026-10-14T16:30:00Z","v":4862,"vw":79.838315},{"c":79.735,"h":79.83,"l":79.64,"n":156,"o":79.78,"t":"2026-10-14T16:45:00Z","v":4432,"vw":79.721522},{"c":79.72,"h":79.785,"l":79.56,"n":215,"o":79.785,"t":"2026-10-14T17:00:00Z","v":5995,"vw":79.6975},{"c":79.765,"h":79.83,"l":79.69,"n":298,"o":79.78,"t":"2026-10-14T17:15:00Z","v":6771,"vw":79.759378},{"c":79.81,"h":79.9,"l":79.74,"n":221,"o":79.795,"t":"2026-10-14T17:30:00Z","v":5191,"vw":79.831487},{"c":79.735,"h":79.87,"l":79.7,"n":244,"o":79.87,"t":"2026-10-14T17:45:00Z","v":6491,"vw":79.77511},{"c":79.94,"h":79.94,"l":79.78,"n":348,"o":79.78,"t":"2026-10-14T18:00:00Z","v":9210,"vw":79.856598},{"c":79.88,"h":80.0091,"l":79.88,"n":361,"o":79.94,"t":"2026-10-14T18:15:00Z","v":11429,"vw":79.966772},{"c":79.94,"h":79.96,"l":79.86,"n":354,"o":79.915,"t":"2026-10-14T18:30:00Z","v":12895,"vw":79.925037},{"c":79.83,"h":79.9808,"l":79.76,"n":386,"o":79.9151,"t":"2026-10-14T18:45:00Z","v":11008,"vw":79.896424},{"c":79.8651,"h":79.96,"l":79.83,"n":549,"o":79.845,"t":"2026-10-14T19:00:00Z","v":15023,"vw":79.896402},{"c":79.81,"h":79.9,"l":79.74,"n":751,"o":79.865,"t":"2026-10-14T19:15:00Z","v":23309,"vw":79.838465},{"c":79.83,"h":79.945,"l":79.79,"n":663,"o":79.87,"t":"2026-10-14T19:30:00Z","v":17289,"vw":79.878645},{"c":79.835,"h":79.97,"l":79.71,"n":2078,"o":79.82,"t":"2026-10-14T19:45:00Z","v":75507,"vw":79.802383},{"c":79.8,"h":79.8,"l":79.8,"n":22,"o":79.8,"t":"2026-10-14T20:00:00Z","v":108227,"vw":79.8},{"c":80.48,"h":80.48,"l":80.48,"n":1,"o":80.48,"t":"2026-10-15T11:45:00Z","v":114,"vw":80.48},{"c":80.42,"h":80.42,"l":80.42,"n":1,"o":80.42,"t":"2026-10-15T12:45:00Z","v":114,"vw":80.42},{"c":81.12,"h":81.352,"l":80.815,"n":53,"o":81.18,"t":"2026-10-15T13:30:00Z","v":4509,"vw":81.168326},{"c":80.52,"h":80.725,"l":80.52,"n":50,"o":80.725,"t":"2026-10-15T13:45:00Z","v":1402,"vw":80.646122},{"c":80.57,"h":80.72,"l":79.94,"n":451,"o":80.135,"t":"2026-10-15T14:00:00Z","v":22905,"vw":80.561862},{"c":80.82,"h":80.82,"l":80.59,"n":95,"o":80.59,"t":"2026-10-15T14:15:00Z","v":2467,"vw":80.714627},{"c":80.755,"h":81.1,"l":80.755,"n":339,"o":80.8,"t":"2026-10-15T14:30:00Z","v":12515,"vw":80.848639},{"c":80.63,"h":80.63,"l":80.493035,"n":56,"o":80.52,"t":"2026-10-15T14:45:00Z","v":1805,"vw":80.545524},{"c":80.4975,"h":80.62,"l":80.44,"n":183,"o":80.5,"t":"2026-10-15T15:00:00Z","v":6177,"vw":80.532322},{"c":80.35,"h":80.35,"l":80.19,"n":78,"o":80.23,"t":"2026-10-15T15:15:00Z","v":2687,"vw":80.240714},{"c":80.3,"h":80.340855,"l":79.95,"n":442,"o":80.31,"t":"2026-10-15T15:30:00Z","v":22745,"vw":80.108858},{"c":80.2,"h":80.26,"l":80.2,"n":50,"o":80.26,"t":"2026-10-15T15:45:00Z","v":797,"vw":80.232787},{"c":80.16,"h":80.22,"l":80.16,"n":54,"o":80.16,"t":"2026-10-15T16:00:00Z","v":1700,"vw":80.178539},{"c":80.42,"h":80.465,"l":80.175,"n":273,"o":80.21,"t":"2026-10-15T16:15:00Z","v":8708,"vw":80.311684},{"c":80.5,"h":80.62,"l":80.35,"n":171,"o":80.35,"t":"2026-10-15T16:30:00Z","v":5747,"vw":80.462744},{"c":80.58,"h":80.585,"l":80.455,"n":181,"o":80.48,"t":"2026-10-15T16:45:00Z","v":5939,"vw":80.486408},{"c":80.45,"h":80.545,"l":80.43,"n":430,"o":80.4913,"t":"2026-10-15T17:00:00Z","v":14886,"vw":80.465913},{"c":80.48,"h":80.51,"l":80.42,"n":151,"o":80.455,"t":"2026-10-15T17:15:00Z","v":2995,"vw":80.454231},{"c":80.41,"h":80.49,"l":80.4,"n":338,"o":80.47,"t":"2026-10-15T17:30:00Z","v":17193,"vw":80.455466},{"c":80.45,"h":80.45,"l":80.33,"n":187,"o":80.36,"t":"2026-10-15T17:45:00Z","v":5684,"vw":80.36594},{"c":80.7425,"h":80.79,"l":80.33,"n":555,"o":80.415,"t":"2026-10-15T18:00:00Z","v":23984,"vw":80.505446},{"c":80.98,"h":80.98,"l":80.65,"n":648,"o":80.735,"t":"2026-10-15T18:15:00Z","v":31065,"vw":80.828486},{"c":81.02,"h":81.165,"l":80.98,"n":530,"o":80.98,"t":"2026-10-15T18:30:00Z","v":17790,"vw":81.100563},{"c":80.96,"h":80.99,"l":80.84,"n":399,"o":80.99,"t":"2026-10-15T18:45:00Z","v":8810,"vw":80.919816},{"c":81.08,"h":81.1,"l":80.95,"n":444,"o":80.96,"t":"2026-10-15T19:00:00Z","v":11307,"vw":81.00205},{"c":81.13,"h":81.16,"l":81.08,"n":338,"o":81.09,"t":"2026-10-15T19:15:00Z","v":7890,"vw":81.121476},{"c":81.11,"h":81.24,"l":80.97,"n":817,"o":81.1499,"t":"2026-10-15T19:30:00Z","v":31854,"vw":81.145929},{"c":80.75,"h":81.18,"l":80.71,"n":3021,"o":81.1599,"t":"2026-10-15T19:45:00Z","v":164216,"vw":80.896576},{"c":80.75,"h":80.78,"l":80.75,"n":35,"o":80.78,"t":"2026-10-15T20:00:00Z","v":130926,"vw":80.750025},{"c":81.425,"h":81.54,"l":80.43,"n":205,"o":81.26,"t":"2026-10-16T13:30:00Z","v":16284,"vw":81.238679},{"c":81.385,"h":81.62,"l":81.09,"n":110,"o":81.27,"t":"2026-10-16T13:45:00Z","v":3750,"vw":81.318581},{"c":81.53,"h":81.625,"l":81.2,"n":221,"o":81.53,"t":"2026-10-16T14:00:00Z","v":6144,"vw":81.492017},{"c":81.44,"h":81.59,"l":81.16,"n":83,"o":81.33,"t":"2026-10-16T14:15:00Z","v":4017,"vw":81.337107},{"c":81.18,"h":81.59,"l":81.18,"n":184,"o":81.59,"t":"2026-10-16T14:30:00Z","v":5142,"vw":81.371718},{"c":81.11,"h":81.4,"l":80.81,"n":149,"o":81.015,"t":"2026-10-16T14:45:00Z","v":8231,"vw":81.196683},{"c":81.58,"h":81.62,"l":81.195,"n":191,"o":81.195,"t":"2026-10-16T15:00:00Z","v":6546,"vw":81.424119},{"c":81.48,"h":81.72,"l":81.385,"n":262,"o":81.46,"t":"2026-10-16T15:15:00Z","v":13810,"vw":81.490041},{"c":81.705,"h":81.77,"l":81.47,"n":201,"o":81.48,"t":"2026-10-16T15:30:00Z","v":8011,"vw":81.651199},{"c":81.55,"h":81.665,"l":81.5342,"n":86,"o":81.665,"t":"2026-10-16T15:45:00Z","v":1731,"vw":81.584824},{"c":81.39,"h":81.67,"l":81.39,"n":162,"o":81.61,"t":"2026-10-16T16:00:00Z","v":4910,"vw":81.54136},{"c":81.53,"h":81.53,"l":81.38,"n":186,"o":81.38,"t":"2026-10-16T16:15:00Z","v":5038,"vw":81.430253},{"c":81.61,"h":81.62,"l":81.5,"n":160,"o":81.585,"t":"2026-10-16T16:30:00Z","v":5892,"vw":81.576576},{"c":81.68,"h":81.69,"l":81.48,"n":220,"o":81.62,"t":"2026-10-16T16:45:00Z","v":7416,"vw":81.573673},{"c":81.725,"h":81.725,"l":81.56,"n":177,"o":81.675,"t":"2026-10-16T17:00:00Z","v":7121,"vw":81.648983},{"c":81.76,"h":81.81,"l":81.685,"n":253,"o":81.76,"t":"2026-10-16T17:15:00Z","v":7017,"vw":81.751676},{"c":81.81,"h":81.84,"l":81.645,"n":311,"o":81.68,"t":"2026-10-16T17:30:00Z","v":11047,"vw":81.727295},{"c":81.8,"h":81.8,"l":81.705,"n":131,"o":81.75,"t":"2026-10-16T17:45:00Z","v":3537,"vw":81.759733},{"c":81.6,"h":81.84,"l":81.6,"n":227,"o":81.8,"t":"2026-10-16T18:00:00Z","v":6699,"vw":81.747045},{"c":81.785,"h":81.82,"l":81.66,"n":264,"o":81.66,"t":"2026-10-16T18:15:00Z","v":8275,"vw":81.756554},{"c":81.89,"h":81.89,"l":81.725,"n":333,"o":81.76,"t":"2026-10-16T18:30:00Z","v":9404,"vw":81.828253},{"c":82.035,"h":82.04,"l":81.92,"n":338,"o":81.92,"t":"2026-10-16T18:45:00Z","v":7539,"vw":81.974549},{"c":81.99,"h":82.04,"l":81.94,"n":342,"o":82.04,"t":"2026-10-16T19:00:00Z","v":9725,"vw":81.995622},{"c":82.075,"h":82.15,"l":82,"n":475,"o":82,"t":"2026-10-16T19:15:00Z","v":14394,"vw":82.079094},{"c":81.98,"h":82.21,"l":81.9,"n":768,"o":82.13,"t":"2026-10-16T19:30:00Z","v":18317,"vw":81.979825},{"c":82.01,"h":82.29,"l":81.97,"n":2384,"o":81.97,"t":"2026-10-16T19:45:00Z","v":94259,"vw":82.146788},{"c":82.03,"h":82.03,"l":82.03,"n":38,"o":82.03,"t":"2026-10-16T20:00:00Z","v":145257,"vw":82.03},{"c":81.9,"h":82.19,"l":81.72,"n":68,"o":81.72,"t":"2026-10-19T13:30:00Z","v":4283,"vw":81.762365},{"c":82.15,"h":82.15,"l":81.77,"n":83,"o":81.9,"t":"2026-10-19T13:45:00Z","v":4298,"vw":81.960724},{"c":82.11,"h":82.36,"l":82.11,"n":63,"o":82.36,"t":"2026-10-19T14:00:00Z","v":2418,"vw":82.205},{"c":81.82,"h":82.13,"l":81.82,"n":250,"o":82.115,"t":"2026-10-19T14:15:00Z","v":20106,"vw":82.001819},{"c":81.85,"h":81.89,"l":81.7,"n":114,"o":81.72,"t":"2026-10-19T14:30:00Z","v":3932,"vw":81.816696},{"c":81.84,"h":81.84,"l":81.72,"n":163,"o":81.76,"t":"2026-10-19T14:45:00Z","v":5863,"vw":81.813026},{"c":81.93,"h":81.93,"l":81.84,"n":87,"o":81.87,"t":"2026-10-19T15:00:00Z","v":4339,"vw":81.854145},{"c":81.73,"h":81.94,"l":81.73,"n":252,"o":81.875,"t":"2026-10-19T15:15:00Z","v":8820,"vw":81.846827},{"c":81.78,"h":81.86,"l":81.68,"n":191,"o":81.74,"t":"2026-10-19T15:30:00Z","v":5432,"vw":81.819807},{"c":81.82,"h":81.82,"l":81.74,"n":223,"o":81.8,"t":"2026-10-19T15:45:00Z","v":5562,"vw":81.785842},{"c":81.85,"h":81.87,"l":81.76,"n":132,"o":81.84,"t":"2026-10-19T16:00:00Z","v":6724,"vw":81.806944},{"c":81.775,"h":82.05,"l":81.775,"n":223,"o":81.92,"t":"2026-10-19T16:15:00Z","v":7513,"vw":81.903607},{"c":81.84,"h":81.89,"l":81.775,"n":85,"o":81.775,"t":"2026-10-19T16:30:00Z","v":2943,"vw":81.844375},{"c":81.81,"h":81.89,"l":81.79,"n":146,"o":81.86,"t":"2026-10-19T16:45:00Z","v":6716,"vw":81.838507},{"c":81.82,"h":81.82,"l":81.605,"n":243,"o":81.805,"t":"2026-10-19T17:00:00Z","v":8579,"vw":81.772918},{"c":81.82,"h":81.83,"l":81.78,"n":146,"o":81.81,"t":"2026-10-19T17:15:00Z","v":2900,"vw":81.81316},{"c":81.76,"h":81.785,"l":81.68,"n":230,"o":81.75,"t":"2026-10-19T17:30:00Z","v":7409,"vw":81.733091},{"c":81.75,"h":81.75,"l":81.61,"n":264,"o":81.68,"t":"2026-10-19T17:45:00Z","v":6471,"vw":81.693695},{"c":81.4475,"h":81.81,"l":81.425,"n":407,"o":81.81,"t":"2026-10-19T18:00:00Z","v":14513,"vw":81.699916},{"c":81.49,"h":81.49,"l":81.435,"n":144,"o":81.435,"t":"2026-10-19T18:15:00Z","v":3780,"vw":81.461177},{"c":81.5,"h":81.505,"l":81.46,"n":94,"o":81.46,"t":"2026-10-19T18:30:00Z","v":2477,"vw":81.479475},{"c":81.235,"h":81.465,"l":81.225,"n":376,"o":81.465,"t":"2026-10-19T18:45:00Z","v":11546,"vw":81.366254},{"c":81.25,"h":81.26,"l":81.165,"n":515,"o":81.225,"t":"2026-10-19T19:00:00Z","v":17438,"vw":81.21152},{"c":81.075,"h":81.29,"l":81.06,"n":464,"o":81.24,"t":"2026-10-19T19:15:00Z","v":11256,"vw":81.207433},{"c":80.96,"h":81.07,"l":80.87,"n":512,"o":81.05,"t":"2026-10-19T19:30:00Z","v":14419,"vw":80.943532},{"c":81.18,"h":81.25,"l":80.98,"n":1448,"o":80.98,"t":"2026-10-19T19:45:00Z","v":61836,"vw":81.163959},{"c":81.17,"h":81.19,"l":81.17,"n":55,"o":81.19,"t":"2026-10-19T20:00:00Z","v":161814,"vw":81.170099},{"c":82.3268,"h":82.6025,"l":81.795,"n":120,"o":81.95,"t":"2026-10-20T13:30:00Z","v":6792,"vw":82.070803},{"c":82.55,"h":82.96,"l":82.55,"n":93,"o":82.71,"t":"2026-10-20T13:45:00Z","v":6482,"vw":82.724521},{"c":82.48,"h":82.87,"l":82.48,"n":316,"o":82.7,"t":"2026-10-20T14:00:00Z","v":15709,"vw":82.646455},{"c":82.83,"h":83,"l":82.65,"n":170,"o":82.7,"t":"2026-10-20T14:15:00Z","v":5433,"vw":82.80813},{"c":82.98,"h":82.99,"l":82.735,"n":235,"o":82.78,"t":"2026-10-20T14:30:00Z","v":10783,"vw":82.846078},{"c":83.18,"h":83.19,"l":82.99,"n":147,"o":83.1,"t":"2026-10-20T14:45:00Z","v":5348,"vw":83.106363},{"c":83.16,"h":83.25,"l":83.06,"n":241,"o":83.16,"t":"2026-10-20T15:00:00Z","v":5499,"vw":83.168542},{"c":83.38,"h":83.43,"l":83.28,"n":386,"o":83.28,"t":"2026-10-20T15:15:00Z","v":10078,"vw":83.364505},{"c":83.21,"h":83.44,"l":83.17,"n":596,"o":83.37,"t":"2026-10-20T15:30:00Z","v":47093,"vw":83.327845},{"c":83.22,"h":83.405,"l":83.22,"n":169,"o":83.34,"t":"2026-10-20T15:45:00Z","v":4324,"vw":83.329955},{"c":83.2,"h":83.2,"l":83.06,"n":221,"o":83.2,"t":"2026-10-20T16:00:00Z","v":6184,"vw":83.145287},{"c":82.96,"h":83.1551,"l":82.96,"n":320,"o":83.13,"t":"2026-10-20T16:15:00Z","v":19071,"vw":83.111248},{"c":83.05,"h":83.09,"l":82.93,"n":263,"o":83.04,"t":"2026-10-20T16:30:00Z","v":10009,"vw":83.009729},{"c":83.06,"h":83.12,"l":83.005,"n":248,"o":83.035,"t":"2026-10-20T16:45:00Z","v":6079,"vw":83.046817},{"c":83.1,"h":83.21,"l":83.05,"n":226,"o":83.065,"t":"2026-10-20T17:00:00Z","v":6065,"vw":83.129221},{"c":83.045,"h":83.12,"l":82.99,"n":280,"o":83.055,"t":"2026-10-20T17:15:00Z","v":11925,"vw":83.037308},{"c":83.01,"h":83.075,"l":82.81,"n":286,"o":83.075,"t":"2026-10-20T17:30:00Z","v":9852,"vw":83.008067},{"c":83.06,"h":83.1,"l":83.04,"n":160,"o":83.06,"t":"2026-10-20T17:45:00Z","v":4788,"vw":83.070922},{"c":82.92,"h":83.085,"l":82.84,"n":528,"o":83.04,"t":"2026-10-20T18:00:00Z","v":24976,"vw":82.920732},{"c":82.87,"h":82.98,"l":82.85,"n":432,"o":82.95,"t":"2026-10-20T18:15:00Z","v":11271,"vw":82.918295},{"c":82.95,"h":83.01,"l":82.9,"n":306,"o":82.9,"t":"2026-10-20T18:30:00Z","v":7105,"vw":82.955972},{"c":82.88,"h":82.98,"l":82.79,"n":447,"o":82.97,"t":"2026-10-20T18:45:00Z","v":16607,"vw":82.87044},{"c":82.49,"h":82.88,"l":82.48,"n":589,"o":82.83,"t":"2026-10-20T19:00:00Z","v":18561,"vw":82.651625},{"c":82.46,"h":82.4875,"l":82.31,"n":662,"o":82.4875,"t":"2026-10-20T19:15:00Z","v":22413,"vw":82.393102},{"c":82.83,"h":82.83,"l":82.43,"n":642,"o":82.44,"t":"2026-10-20T19:30:00Z","v":18713,"vw":82.657808},{"c":82.8725,"h":82.94,"l":82.535,"n":1876,"o":82.83,"t":"2026-10-20T19:45:00Z","v":81380,"vw":82.772219},{"c":82.89,"h":82.89,"l":82.89,"n":32,"o":82.89,"t":"2026-10-20T20:00:00Z","v":140712,"vw":82.89},{"c":82.88,"h":83.215,"l":82.63,"n":135,"o":83.09,"t":"2026-10-21T13:30:00Z","v":9300,"vw":83.042872},{"c":83.04,"h":83.04,"l":82.735,"n":204,"o":82.8,"t":"2026-10-21T13:45:00Z","v":4986,"vw":82.915764},{"c":82.615,"h":83.195,"l":82.615,"n":167,"o":83.05,"t":"2026-10-21T14:00:00Z","v":7062,"vw":82.896039},{"c":82.6,"h":82.77,"l":82.46,"n":338,"o":82.615,"t":"2026-10-21T14:15:00Z","v":13666,"vw":82.583183},{"c":82.815,"h":82.83,"l":82.52,"n":549,"o":82.595,"t":"2026-10-21T14:30:00Z","v":30941,"vw":82.724813},{"c":82.735,"h":82.94,"l":82.725,"n":241,"o":82.83,"t":"2026-10-21T14:45:00Z","v":7059,"vw":82.794895},{"c":82.455,"h":82.66,"l":82.35,"n":304,"o":82.66,"t":"2026-10-21T15:00:00Z","v":11095,"vw":82.542625},{"c":82.47,"h":82.65,"l":82.375,"n":316,"o":82.4,"t":"2026-10-21T15:15:00Z","v":14096,"vw":82.549071},{"c":82.415,"h":82.515,"l":82.36,"n":108,"o":82.485,"t":"2026-10-21T15:30:00Z","v":2571,"vw":82.466071},{"c":82.52,"h":82.52,"l":82.355,"n":231,"o":82.445,"t":"2026-10-21T15:45:00Z","v":6395,"vw":82.45255},{"c":82.615,"h":82.63,"l":82.485,"n":305,"o":82.5,"t":"2026-10-21T16:00:00Z","v":8514,"vw":82.535711},{"c":82.525,"h":82.615,"l":82.35,"n":443,"o":82.58,"t":"2026-10-21T16:15:00Z","v":15836,"vw":82.486065},{"c":82.465,"h":82.7259,"l":82.465,"n":295,"o":82.58,"t":"2026-10-21T16:30:00Z","v":10572,"vw":82.572423},{"c":82.45,"h":82.49,"l":82.37,"n":249,"o":82.46,"t":"2026-10-21T16:45:00Z","v":7082,"vw":82.449143},{"c":82.45,"h":82.5,"l":82.43,"n":232,"o":82.49,"t":"2026-10-21T17:00:00Z","v":5797,"vw":82.4786},{"c":82.475,"h":82.475,"l":82.375,"n":243,"o":82.455,"t":"2026-10-21T17:15:00Z","v":6192,"vw":82.431823},{"c":82.4,"h":82.48,"l":82.34,"n":178,"o":82.48,"t":"2026-10-21T17:30:00Z","v":4094,"vw":82.425306},{"c":82.385,"h":82.53,"l":82.35,"n":314,"o":82.35,"t":"2026-10-21T17:45:00Z","v":10583,"vw":82.456365},{"c":82.41,"h":82.445,"l":82.35,"n":295,"o":82.385,"t":"2026-10-21T18:00:00Z","v":8633,"vw":82.411593},{"c":82.43,"h":82.48,"l":82.39,"n":392,"o":82.43,"t":"2026-10-21T18:15:00Z","v":14430,"vw":82.431485},{"c":82.42,"h":82.43,"l":82.36,"n":366,"o":82.43,"t":"2026-10-21T18:30:00Z","v":11175,"vw":82.406764},{"c":82.24,"h":82.42,"l":82.2,"n":650,"o":82.42,"t":"2026-10-21T18:45:00Z","v":19820,"vw":82.318978},{"c":82.475,"h":82.49,"l":82.235,"n":541,"o":82.24,"t":"2026-10-21T19:00:00Z","v":16945,"vw":82.362882},{"c":82.51,"h":82.6,"l":82.44,"n":491,"o":82.475,"t":"2026-10-21T19:15:00Z","v":11916,"vw":82.521752},{"c":82.51,"h":82.52,"l":82.42,"n":588,"o":82.48,"t":"2026-10-21T19:30:00Z","v":14791,"vw":82.469971},{"c":82.54,"h":82.59,"l":82.41,"n":2087,"o":82.46,"t":"2026-10-21T19:45:00Z","v":83255,"vw":82.494701},{"c":82.51,"h":82.54,"l":82.51,"n":21,"o":82.54,"t":"2026-10-21T20:00:00Z","v":117037,"vw":82.510053},{"c":83.385,"h":83.45,"l":83.14,"n":101,"o":83.14,"t":"2026-10-22T13:30:00Z","v":6996,"vw":83.234389},{"c":83.4,"h":83.7399,"l":83.4,"n":48,"o":83.53,"t":"2026-10-22T13:45:00Z","v":1482,"vw":83.5609},{"c":83.89,"h":83.89,"l":83.3966,"n":348,"o":83.61,"t":"2026-10-22T14:00:00Z","v":25563,"vw":83.519743},{"c":84.16,"h":84.295,"l":83.87,"n":282,"o":83.93,"t":"2026-10-22T14:15:00Z","v":8192,"vw":84.064365},{"c":84.175,"h":84.215,"l":83.92,"n":181,"o":84.155,"t":"2026-10-22T14:30:00Z","v":12699,"vw":84.056874},{"c":84.39,"h":84.46,"l":84.0723,"n":437,"o":84.0723,"t":"2026-10-22T14:45:00Z","v":14315,"vw":84.385268},{"c":84.72,"h":84.73,"l":84.32,"n":555,"o":84.365,"t":"2026-10-22T15:00:00Z","v":26585,"vw":84.503126},{"c":84.74,"h":84.81,"l":84.64,"n":405,"o":84.72,"t":"2026-10-22T15:15:00Z","v":20046,"vw":84.702781},{"c":85.145,"h":85.145,"l":84.73,"n":345,"o":84.73,"t":"2026-10-22T15:30:00Z","v":9919,"vw":84.908872},{"c":85.065,"h":85.14,"l":85.035,"n":189,"o":85.14,"t":"2026-10-22T15:45:00Z","v":4207,"vw":85.065707},{"c":84.99,"h":85.06,"l":84.87,"n":476,"o":85.06,"t":"2026-10-22T16:00:00Z","v":15478,"vw":84.964281},{"c":84.89,"h":85.02,"l":84.845,"n":343,"o":84.985,"t":"2026-10-22T16:15:00Z","v":11734,"vw":84.908934},{"c":84.87,"h":84.91,"l":84.76,"n":481,"o":84.875,"t":"2026-10-22T16:30:00Z","v":19651,"vw":84.836887},{"c":85.01,"h":85.105,"l":84.895,"n":430,"o":84.895,"t":"2026-10-22T16:45:00Z","v":13451,"vw":84.996105},{"c":85.06,"h":85.06,"l":84.92,"n":279,"o":85,"t":"2026-10-22T17:00:00Z","v":8871,"vw":84.985224},{"c":85.1,"h":85.12,"l":84.92,"n":441,"o":85.015,"t":"2026-10-22T17:15:00Z","v":18831,"vw":85.037393},{"c":85.15,"h":85.15,"l":85.04,"n":294,"o":85.105,"t":"2026-10-22T17:30:00Z","v":8020,"vw":85.0809},{"c":85.345,"h":85.42,"l":85.09,"n":420,"o":85.13,"t":"2026-10-22T17:45:00Z","v":14889,"vw":85.199958},{"c":85.17,"h":85.36,"l":85.17,"n":434,"o":85.33,"t":"2026-10-22T18:00:00Z","v":12141,"vw":85.230918},{"c":85.01,"h":85.17,"l":84.9,"n":671,"o":85.17,"t":"2026-10-22T18:15:00Z","v":32641,"vw":84.986299},{"c":85.075,"h":85.11,"l":85.03,"n":584,"o":85.035,"t":"2026-10-22T18:30:00Z","v":20937,"vw":85.045254},{"c":85.15,"h":85.26,"l":85.04,"n":823,"o":85.04,"t":"2026-10-22T18:45:00Z","v":18931,"vw":85.186316},{"c":85.39,"h":85.42,"l":85.16,"n":850,"o":85.18,"t":"2026-10-22T19:00:00Z","v":24313,"vw":85.324936},{"c":85.09,"h":85.47,"l":85.02,"n":588,"o":85.39,"t":"2026-10-22T19:15:00Z","v":21000,"vw":85.297553},{"c":85.67,"h":85.67,"l":84.93,"n":667,"o":85.05,"t":"2026-10-22T19:30:00Z","v":23320,"vw":85.284878},{"c":85.55,"h":85.785,"l":85.5,"n":2562,"o":85.62,"t":"2026-10-22T19:45:00Z","v":120940,"vw":85.648387},{"c":85.56,"h":85.56,"l":85.56,"n":33,"o":85.56,"t":"2026-10-22T20:00:00Z","v":121683,"vw":85.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5981346023636379,"strike":90.75488155664337,"iv":0.2252007531499012,"gamma":0.057739174754113734,"theta":-0.028368692505192732,"vega":0.06751747846533175,"rho":0.012080425677844609,"breakevenPct":6.770706123196591},{"delta":0.25,"premium":2.45,"strike":101.56861768203906,"iv":0.7586506617278549,"gamma":0.017496331006949802,"theta":-0.10243778436110752,"vega":0.07648713092733611,"rho":0.014688835008106877,"breakevenPct":21.57388695890493},{"delta":0.3,"premium":2.4496510243595226,"strike":94.93020487190448,"iv":0.5835667417625559,"gamma":0.024931653641306086,"theta":-0.08710700915664298,"vega":0.08357710617905686,"rho":0.017938278747718125,"breakevenPct":13.814698335979424},{"delta":0.35,"premium":2.44071777060646,"strike":93.14355412129194,"iv":0.5154187133777851,"gamma":0.03469565982315098,"theta":-0.07834360340697709,"vega":0.08552437027062633,"rho":0.02117780509291564,"breakevenPct":11.716072804930338},{"delta":0.4,"premium":2.431784516853397,"strike":91.3569033706794,"iv":0.44727068499301426,"gamma":0.04445966600499589,"theta":-0.0695801976573112,"vega":0.08747163436219581,"rho":0.02441733143811316,"breakevenPct":9.61744727388125},{"delta":0.45,"premium":2.4228512631003345,"strike":89.57025262006687,"iv":0.3791226566082435,"gamma":0.05422367218684078,"theta":-0.060816791907645315,"vega":0.08941889845376529,"rho":0.027656857783310677,"breakevenPct":7.518821742832165},{"delta":0.5,"premium":2.4139180093472716,"strike":87.78360186945433,"iv":0.31097462822347277,"gamma":0.06398767836868567,"theta":-0.052053386157979435,"vega":0.09136616254533476,"rho":0.03089638412850819,"breakevenPct":5.420196211783081},{"delta":0.55,"premium":2.4049847555942088,"strike":85.99695111884179,"iv":0.24282659983870197,"gamma":0.07375168455053058,"theta":-0.04328998040831355,"vega":0.09331342663690423,"rho":0.034135910473705705,"breakevenPct":3.321570680733993},{"delta":0.6,"premium":2.7455824863174354,"strike":84.5680218921032,"iv":0.21025156372165757,"gamma":0.07569233776387803,"theta":-0.038088975762314306,"vega":0.09144526974198593,"rho":0.03723558919972817,"breakevenPct":2.0495609845963587},{"delta":0.65,"premium":3.527443315089915,"strike":83.5906958561376,"iv":0.22258541829554343,"gamma":0.06775645035183737,"theta":-0.03738530101641907,"vega":0.08476035965598122,"rho":0.04015871821647535,"breakevenPct":1.8211070257451198},{"delta":0.7,"premium":4.309304143862392,"strike":82.61336982017201,"iv":0.23491927286942926,"gamma":0.05982056293979672,"theta":-0.03668162627052384,"vega":0.07807544956997654,"rho":0.043081847233222524,"breakevenPct":1.5926530668938819},{"delta":0.75,"premium":5.091164972634871,"strike":81.63604378420641,"iv":0.24725312744331512,"gamma":0.051884675527756066,"theta":-0.03597795152462861,"vega":0.07139053948397185,"rho":0.0460049762499697,"breakevenPct":1.3641991080426432},{"delta":0.8,"premium":5.87302580140735,"strike":80.65871774824082,"iv":0.259586982017201,"gamma":0.0439487881157154,"theta":-0.035274276778733384,"vega":0.06470562939796715,"rho":0.048928105266716884,"breakevenPct":1.1357451491914046},{"delta":0.85,"premium":7.039353448275861,"strike":79.29741379310344,"iv":0.2722700862068966,"gamma":0.0351994827586207,"theta":-0.03277655172413793,"vega":0.05525379310344828,"rho":0.05156026326514786,"breakevenPct":0.9078626009575893},{"delta":0.9,"premium":9.000560344827587,"strike":77.14224137931035,"iv":0.28567525862068965,"gamma":0.02476844827586206,"theta":-0.02656965517241379,"vega":0.04008137931034482,"rho":0.05359084314595577,"breakevenPct":0.6811614354113286}],"put":[{"delta":0.15,"premium":2.45,"strike":64.99918416589435,"iv":1.1265333324829223,"gamma":0.008592630971098691,"theta":-0.10746803559083141,"vega":0.05616115094699592,"rho":-0.012321740000664357,"breakevenPct":26.89436165743999},{"delta":0.2,"premium":2.45,"strike":72.44874069520289,"iv":0.823515945398018,"gamma":0.014395454971677239,"theta":-0.0925738511315614,"vega":0.06724641059587197,"rho":-0.01584338797476595,"breakevenPct":18.18754009443328},{"delta":0.25,"premium":2.490151910821263,"strike":77.00759554106314,"iv":0.6445848534137457,"gamma":0.021033022068361936,"theta":-0.08107076955007937,"vega":0.07611994357407321,"rho":-0.019377082087072218,"breakevenPct":12.906213615893083},{"delta":0.3,"premium":2.493234836702955,"strike":80.28382581648522,"iv":0.511286702954899,"gamma":0.0299312597200622,"theta":-0.07030233281493002,"vega":0.08354712286158632,"rho":-0.022902314970734684,"breakevenPct":9.080655703854289},{"delta":0.35,"premium":2.1044323483670295,"strike":82.22783825816485,"iv":0.3837983670295491,"gamma":0.050693312597200606,"theta":-0.053195023328149314,"vega":0.08797947122861585,"rho":-0.02637391704614729,"breakevenPct":6.354130540208249},{"delta":0.4,"premium":1.7156298600311042,"strike":84.17185069984448,"iv":0.2563100311041991,"gamma":0.07145536547433903,"theta":-0.03608771384136858,"vega":0.09241181959564541,"rho":-0.0298455191215599,"breakevenPct":3.6276053765622063},{"delta":0.45,"premium":1.8023076923076924,"strike":85.39423076923077,"iv":0.20228384615384618,"gamma":0.0786126923076923,"theta":-0.027885384615384614,"vega":0.09241557692307692,"rho":-0.033445291116270155,"breakevenPct":2.300230157873916},{"delta":0.5,"premium":2.2418681318681317,"strike":86.08104395604396,"iv":0.20277835164835165,"gamma":0.07567313186813186,"theta":-0.02629197802197802,"vega":0.08913260989010989,"rho":-0.03714018573401316,"breakevenPct":2.0112484523424214},{"delta":0.55,"premium":2.681428571428572,"strike":86.76785714285714,"iv":0.20327285714285714,"gamma":0.07273357142857143,"theta":-0.024698571428571427,"vega":0.08584964285714285,"rho":-0.040835080351756176,"breakevenPct":1.7222667468109263},{"delta":0.6,"premium":3.120989010989011,"strike":87.45467032967034,"iv":0.20376736263736264,"gamma":0.06979401098901099,"theta":-0.023105164835164838,"vega":0.08256667582417583,"rho":-0.04452997496949918,"breakevenPct":1.4332850412794322},{"delta":0.65,"premium":3.560549450549451,"strike":88.14148351648352,"iv":0.20426186813186814,"gamma":0.06685445054945055,"theta":-0.02151175824175824,"vega":0.07928370879120879,"rho":-0.0482248695872422,"breakevenPct":1.144303335747937},{"delta":0.7,"premium":4.00010989010989,"strike":88.8282967032967,"iv":0.20475637362637364,"gamma":0.06391489010989011,"theta":-0.01991835164835165,"vega":0.07600074175824176,"rho":-0.0519197642049852,"breakevenPct":0.855321630216443},{"delta":0.75,"premium":4.43967032967033,"strike":89.5151098901099,"iv":0.20525087912087914,"gamma":0.060975329670329675,"theta":-0.018324945054945054,"vega":0.07271777472527473,"rho":-0.055614658822728216,"breakevenPct":0.5663399246849479},{"delta":0.8,"premium":5.4935194942044285,"strike":90.77449947312961,"iv":0.21957197049525823,"gamma":0.054113593256058995,"theta":-0.01692118018967334,"vega":0.06696122233930453,"rho":-0.05972879056763202,"breakevenPct":0.3261103565624326},{"delta":0.85,"premium":8.02249736564805,"strike":93.40885142255006,"iv":0.26709567966280295,"gamma":0.037833298208640675,"theta":-0.01597281348788198,"vega":0.05526469968387777,"rho":-0.0648496618083709,"breakevenPct":0.2029522476601195},{"delta":0.9,"premium":13.911233480176211,"strike":99.36123348017621,"iv":0.38686255506607925,"gamma":0.019103083700440532,"theta":-0.0182784140969163,"vega":0.042268722466960354,"rho":-0.07259572456409247,"breakevenPct":0.12856474988312228}]},"raw":{"call":[{"delta":0.2,"premium":0.5981346023636379,"strike":90.75488155664337,"iv":0.2252007531499012,"gamma":0.057739174754113734,"theta":-0.028368692505192732,"vega":0.06751747846533175,"rho":0.012080425677844609,"breakevenPct":6.770706123196591},{"delta":0.25,"premium":2.45,"strike":101.56861768203906,"iv":0.7586506617278549,"gamma":0.017496331006949802,"theta":-0.10243778436110752,"vega":0.07648713092733611,"rho":0.014688835008106877,"breakevenPct":21.57388695890493},{"delta":0.3,"premium":2.4496510243595226,"strike":94.93020487190448,"iv":0.5835667417625559,"gamma":0.024931653641306086,"theta":-0.08710700915664298,"vega":0.08357710617905686,"rho":0.017938278747718125,"breakevenPct":13.814698335979424},{"delta":0.35,"premium":2.44071777060646,"strike":93.14355412129194,"iv":0.5154187133777851,"gamma":0.03469565982315098,"theta":-0.07834360340697709,"vega":0.08552437027062633,"rho":0.02117780509291564,"breakevenPct":11.716072804930338},{"delta":0.4,"premium":2.431784516853397,"strike":91.3569033706794,"iv":0.44727068499301426,"gamma":0.04445966600499589,"theta":-0.0695801976573112,"vega":0.08747163436219581,"rho":0.02441733143811316,"breakevenPct":9.61744727388125},{"delta":0.45,"premium":2.4228512631003345,"strike":89.57025262006687,"iv":0.3791226566082435,"gamma":0.05422367218684078,"theta":-0.060816791907645315,"vega":0.08941889845376529,"rho":0.027656857783310677,"breakevenPct":7.518821742832165},{"delta":0.5,"premium":2.4139180093472716,"strike":87.78360186945433,"iv":0.31097462822347277,"gamma":0.06398767836868567,"theta":-0.052053386157979435,"vega":0.09136616254533476,"rho":0.03089638412850819,"breakevenPct":5.420196211783081},{"delta":0.55,"premium":2.4049847555942088,"strike":85.99695111884179,"iv":0.24282659983870197,"gamma":0.07375168455053058,"theta":-0.04328998040831355,"vega":0.09331342663690423,"rho":0.034135910473705705,"breakevenPct":3.321570680733993},{"delta":0.6,"premium":2.7455824863174354,"strike":84.5680218921032,"iv":0.21025156372165757,"gamma":0.07569233776387803,"theta":-0.038088975762314306,"vega":0.09144526974198593,"rho":0.03723558919972817,"breakevenPct":2.0495609845963587},{"delta":0.65,"premium":3.527443315089915,"strike":83.5906958561376,"iv":0.22258541829554343,"gamma":0.06775645035183737,"theta":-0.03738530101641907,"vega":0.08476035965598122,"rho":0.04015871821647535,"breakevenPct":1.8211070257451198},{"delta":0.7,"premium":4.309304143862392,"strike":82.61336982017201,"iv":0.23491927286942926,"gamma":0.05982056293979672,"theta":-0.03668162627052384,"vega":0.07807544956997654,"rho":0.043081847233222524,"breakevenPct":1.5926530668938819},{"delta":0.75,"premium":5.091164972634871,"strike":81.63604378420641,"iv":0.24725312744331512,"gamma":0.051884675527756066,"theta":-0.03597795152462861,"vega":0.07139053948397185,"rho":0.0460049762499697,"breakevenPct":1.3641991080426432},{"delta":0.8,"premium":5.87302580140735,"strike":80.65871774824082,"iv":0.259586982017201,"gamma":0.0439487881157154,"theta":-0.035274276778733384,"vega":0.06470562939796715,"rho":0.048928105266716884,"breakevenPct":1.1357451491914046},{"delta":0.85,"premium":7.039353448275861,"strike":79.29741379310344,"iv":0.2722700862068966,"gamma":0.0351994827586207,"theta":-0.03277655172413793,"vega":0.05525379310344828,"rho":0.05156026326514786,"breakevenPct":0.9078626009575893},{"delta":0.9,"premium":9.000560344827587,"strike":77.14224137931035,"iv":0.28567525862068965,"gamma":0.02476844827586206,"theta":-0.02656965517241379,"vega":0.04008137931034482,"rho":0.05359084314595577,"breakevenPct":0.6811614354113286}],"put":[{"delta":0.15,"premium":2.45,"strike":64.99918416589435,"iv":1.1265333324829223,"gamma":0.008592630971098691,"theta":-0.10746803559083141,"vega":0.05616115094699592,"rho":-0.012321740000664357,"breakevenPct":26.89436165743999},{"delta":0.2,"premium":2.45,"strike":72.44874069520289,"iv":0.823515945398018,"gamma":0.014395454971677239,"theta":-0.0925738511315614,"vega":0.06724641059587197,"rho":-0.01584338797476595,"breakevenPct":18.18754009443328},{"delta":0.25,"premium":2.490151910821263,"strike":77.00759554106314,"iv":0.6445848534137457,"gamma":0.021033022068361936,"theta":-0.08107076955007937,"vega":0.07611994357407321,"rho":-0.019377082087072218,"breakevenPct":12.906213615893083},{"delta":0.3,"premium":2.493234836702955,"strike":80.28382581648522,"iv":0.511286702954899,"gamma":0.0299312597200622,"theta":-0.07030233281493002,"vega":0.08354712286158632,"rho":-0.022902314970734684,"breakevenPct":9.080655703854289},{"delta":0.35,"premium":2.1044323483670295,"strike":82.22783825816485,"iv":0.3837983670295491,"gamma":0.050693312597200606,"theta":-0.053195023328149314,"vega":0.08797947122861585,"rho":-0.02637391704614729,"breakevenPct":6.354130540208249},{"delta":0.4,"premium":1.7156298600311042,"strike":84.17185069984448,"iv":0.2563100311041991,"gamma":0.07145536547433903,"theta":-0.03608771384136858,"vega":0.09241181959564541,"rho":-0.0298455191215599,"breakevenPct":3.6276053765622063},{"delta":0.45,"premium":1.8023076923076924,"strike":85.39423076923077,"iv":0.20228384615384618,"gamma":0.0786126923076923,"theta":-0.027885384615384614,"vega":0.09241557692307692,"rho":-0.033445291116270155,"breakevenPct":2.300230157873916},{"delta":0.5,"premium":2.2418681318681317,"strike":86.08104395604396,"iv":0.20277835164835165,"gamma":0.07567313186813186,"theta":-0.02629197802197802,"vega":0.08913260989010989,"rho":-0.03714018573401316,"breakevenPct":2.0112484523424214},{"delta":0.55,"premium":2.681428571428572,"strike":86.76785714285714,"iv":0.20327285714285714,"gamma":0.07273357142857143,"theta":-0.024698571428571427,"vega":0.08584964285714285,"rho":-0.040835080351756176,"breakevenPct":1.7222667468109263},{"delta":0.6,"premium":3.120989010989011,"strike":87.45467032967034,"iv":0.20376736263736264,"gamma":0.06979401098901099,"theta":-0.023105164835164838,"vega":0.08256667582417583,"rho":-0.04452997496949918,"breakevenPct":1.4332850412794322},{"delta":0.65,"premium":3.560549450549451,"strike":88.14148351648352,"iv":0.20426186813186814,"gamma":0.06685445054945055,"theta":-0.02151175824175824,"vega":0.07928370879120879,"rho":-0.0482248695872422,"breakevenPct":1.144303335747937},{"delta":0.7,"premium":4.00010989010989,"strike":88.8282967032967,"iv":0.20475637362637364,"gamma":0.06391489010989011,"theta":-0.01991835164835165,"vega":0.07600074175824176,"rho":-0.0519197642049852,"breakevenPct":0.855321630216443},{"delta":0.75,"premium":4.43967032967033,"strike":89.5151098901099,"iv":0.20525087912087914,"gamma":0.060975329670329675,"theta":-0.018324945054945054,"vega":0.07271777472527473,"rho":-0.055614658822728216,"breakevenPct":0.5663399246849479},{"delta":0.8,"premium":5.4935194942044285,"strike":90.77449947312961,"iv":0.21957197049525823,"gamma":0.054113593256058995,"theta":-0.01692118018967334,"vega":0.06696122233930453,"rho":-0.05972879056763202,"breakevenPct":0.3261103565624326},{"delta":0.85,"premium":8.02249736564805,"strike":93.40885142255006,"iv":0.26709567966280295,"gamma":0.037833298208640675,"theta":-0.01597281348788198,"vega":0.05526469968387777,"rho":-0.0648496618083709,"breakevenPct":0.2029522476601195},{"delta":0.9,"premium":13.911233480176211,"strike":99.36123348017621,"iv":0.38686255506607925,"gamma":0.019103083700440532,"theta":-0.0182784140969163,"vega":0.042268722466960354,"rho":-0.07259572456409247,"breakevenPct":0.12856474988312228}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}