{"symbol":"STRA","url":"https://intraalpha.com/companies/STRA","capturedAt":"2026-10-22T23:52:59.871Z","state":"ready","quote":{"symbol":"STRA","last_price":81.59,"prev_close":79.55,"regular_close":81.59,"change":2.04,"change_pct":2.5644,"regular_change":2.04,"regular_change_pct":2.5644,"extended_change":0,"extended_change_pct":0,"bid":52.5,"ask":128.75,"bid_size":100,"ask_size":200,"volume":191634,"vwap":80.970763,"open":80,"high":81.63,"low":79.3,"close":81.59,"trade_count":5914,"last_trade_at":"2026-10-22T20:00:02.911985546Z","last_quote_at":"2026-10-22T20:04:45.925051629Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:50.297350353-04:00","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":"STRA","fetched_at":"2026-10-22T23:43:59.915925+00:00","name":"Strategic Education Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Strategic Education, Inc., offers postsecondary education and non-degree programs. The company is headquartered in Herndon, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1766611000,"ebitda":246781000,"pe_ratio":13.28,"peg_ratio":0.621,"book_value":74.38,"dividend_per_share":2.4,"dividend_yield":0.0297,"eps":5.99,"revenue_ttm":1286351000,"gross_profit_ttm":631036000,"profit_margin":0.105,"operating_margin_ttm":0.157,"return_on_assets_ttm":0.0607,"return_on_equity_ttm":0.0815,"quarterly_earnings_growth":0.248,"quarterly_revenue_growth":0.049,"analyst_target_price":96.67,"analyst_number":1,"beta":0.468,"fifty_two_week_high":89.07,"fifty_two_week_low":68.66,"fifty_day_ma":81.19,"two_hundred_day_ma":80.61,"shares_outstanding":22207600,"forward_pe":9.31,"price_to_sales":1.373,"price_to_book":1.038,"ev_to_revenue":1.302,"ev_to_ebitda":6.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:59.915925+00:00"},"optionObservedAt":"2026-10-22T19:55:06.719Z","bars":[{"c":82.77,"h":82.77,"l":81.86,"n":56,"o":81.86,"t":"2026-10-15T13:30:00Z","v":2973,"vw":81.941783},{"c":82.9,"h":82.925,"l":82.68,"n":62,"o":82.85,"t":"2026-10-15T13:35:00Z","v":1790,"vw":82.859444},{"c":82.365,"h":82.865,"l":82.09,"n":67,"o":82.865,"t":"2026-10-15T13:40:00Z","v":2455,"vw":82.346213},{"c":82.17,"h":82.17,"l":82.06,"n":32,"o":82.06,"t":"2026-10-15T13:50:00Z","v":1105,"vw":82.146331},{"c":82.68,"h":82.68,"l":82.61,"n":23,"o":82.61,"t":"2026-10-15T13:55:00Z","v":955,"vw":82.66},{"c":83.02,"h":83.02,"l":82.69,"n":88,"o":82.69,"t":"2026-10-15T14:00:00Z","v":2109,"vw":82.879884},{"c":83.02,"h":83.17,"l":82.84,"n":184,"o":83.005,"t":"2026-10-15T14:05:00Z","v":9396,"vw":83.060987},{"c":83.32,"h":83.33,"l":83.18,"n":100,"o":83.18,"t":"2026-10-15T14:10:00Z","v":1653,"vw":83.274389},{"c":83.41,"h":83.485,"l":83.32,"n":44,"o":83.32,"t":"2026-10-15T14:15:00Z","v":1683,"vw":83.41},{"c":83.41,"h":83.54,"l":83.41,"n":35,"o":83.41,"t":"2026-10-15T14:20:00Z","v":1297,"vw":83.449474},{"c":83.46,"h":83.6321,"l":83.33,"n":73,"o":83.33,"t":"2026-10-15T14:25:00Z","v":2182,"vw":83.463025},{"c":83.33,"h":83.61,"l":83.33,"n":50,"o":83.61,"t":"2026-10-15T14:30:00Z","v":1718,"vw":83.494843},{"c":83.275,"h":83.275,"l":83.275,"n":7,"o":83.275,"t":"2026-10-15T14:35:00Z","v":506,"vw":83.275},{"c":83.345,"h":83.345,"l":83.345,"n":16,"o":83.345,"t":"2026-10-15T14:40:00Z","v":554,"vw":83.345},{"c":83.23,"h":83.29,"l":83.13,"n":67,"o":83.29,"t":"2026-10-15T14:45:00Z","v":2033,"vw":83.175455},{"c":83.285,"h":83.29,"l":83.285,"n":14,"o":83.29,"t":"2026-10-15T14:55:00Z","v":340,"vw":83.286667},{"c":83.18,"h":83.18,"l":83.11,"n":51,"o":83.11,"t":"2026-10-15T15:00:00Z","v":661,"vw":83.145},{"c":83.32,"h":83.32,"l":83.25,"n":72,"o":83.27,"t":"2026-10-15T15:05:00Z","v":2118,"vw":83.284201},{"c":82.7,"h":83.09,"l":82.7,"n":77,"o":83.09,"t":"2026-10-15T15:10:00Z","v":2033,"vw":82.979167},{"c":82.56,"h":82.57,"l":82.53,"n":47,"o":82.53,"t":"2026-10-15T15:20:00Z","v":1804,"vw":82.556363},{"c":82.545,"h":82.545,"l":82.545,"n":21,"o":82.545,"t":"2026-10-15T15:25:00Z","v":591,"vw":82.545},{"c":82.505,"h":82.505,"l":82.505,"n":7,"o":82.505,"t":"2026-10-15T15:30:00Z","v":241,"vw":82.505},{"c":82.38,"h":82.38,"l":82.38,"n":28,"o":82.38,"t":"2026-10-15T15:40:00Z","v":315,"vw":82.38},{"c":82.43,"h":82.43,"l":82.43,"n":5,"o":82.43,"t":"2026-10-15T15:45:00Z","v":193,"vw":82.43},{"c":82.325,"h":82.325,"l":82.27,"n":66,"o":82.32,"t":"2026-10-15T15:50:00Z","v":1393,"vw":82.297015},{"c":82.43,"h":82.43,"l":82.43,"n":7,"o":82.43,"t":"2026-10-15T15:55:00Z","v":272,"vw":82.43},{"c":82.31,"h":82.34,"l":82.31,"n":56,"o":82.34,"t":"2026-10-15T16:00:00Z","v":1109,"vw":82.326},{"c":82.25,"h":82.2931,"l":82.24,"n":69,"o":82.2522,"t":"2026-10-15T16:10:00Z","v":2305,"vw":82.261373},{"c":82.57,"h":82.705,"l":82.29,"n":126,"o":82.29,"t":"2026-10-15T16:20:00Z","v":2782,"vw":82.528214},{"c":82.565,"h":82.635,"l":82.565,"n":15,"o":82.635,"t":"2026-10-15T16:25:00Z","v":325,"vw":82.6},{"c":82.535,"h":82.535,"l":82.53,"n":87,"o":82.53,"t":"2026-10-15T16:30:00Z","v":1098,"vw":82.531667},{"c":82.5,"h":82.54,"l":82.5,"n":41,"o":82.54,"t":"2026-10-15T16:45:00Z","v":1342,"vw":82.515555},{"c":82.5,"h":82.5,"l":82.5,"n":10,"o":82.5,"t":"2026-10-15T16:55:00Z","v":230,"vw":82.5},{"c":82.47,"h":82.47,"l":82.47,"n":12,"o":82.47,"t":"2026-10-15T17:00:00Z","v":383,"vw":82.47},{"c":82.47,"h":82.47,"l":82.47,"n":24,"o":82.47,"t":"2026-10-15T17:05:00Z","v":799,"vw":82.47},{"c":82.79,"h":82.865,"l":82.45,"n":191,"o":82.465,"t":"2026-10-15T17:10:00Z","v":9769,"vw":82.634079},{"c":82.79,"h":82.79,"l":82.61,"n":151,"o":82.61,"t":"2026-10-15T17:15:00Z","v":7848,"vw":82.714507},{"c":82.89,"h":82.89,"l":82.79,"n":99,"o":82.88,"t":"2026-10-15T17:25:00Z","v":5711,"vw":82.832646},{"c":82.89,"h":82.96,"l":82.855,"n":40,"o":82.855,"t":"2026-10-15T17:30:00Z","v":881,"vw":82.895833},{"c":82.805,"h":82.81,"l":82.75,"n":46,"o":82.75,"t":"2026-10-15T17:35:00Z","v":1931,"vw":82.801412},{"c":82.68,"h":82.75,"l":82.68,"n":72,"o":82.75,"t":"2026-10-15T17:40:00Z","v":1583,"vw":82.72},{"c":82.76,"h":82.76,"l":82.655,"n":90,"o":82.655,"t":"2026-10-15T17:45:00Z","v":3814,"vw":82.711401},{"c":82.77,"h":82.77,"l":82.77,"n":22,"o":82.77,"t":"2026-10-15T17:50:00Z","v":332,"vw":82.77},{"c":82.755,"h":82.755,"l":82.755,"n":35,"o":82.755,"t":"2026-10-15T17:55:00Z","v":685,"vw":82.755},{"c":83.0095,"h":83.0095,"l":82.515,"n":191,"o":82.755,"t":"2026-10-15T18:00:00Z","v":7658,"vw":82.70971},{"c":82.835,"h":82.835,"l":82.835,"n":11,"o":82.835,"t":"2026-10-15T18:05:00Z","v":170,"vw":82.835},{"c":82.88,"h":82.88,"l":82.88,"n":7,"o":82.88,"t":"2026-10-15T18:15:00Z","v":130,"vw":82.88},{"c":82.765,"h":82.79,"l":82.6325,"n":118,"o":82.765,"t":"2026-10-15T18:20:00Z","v":5668,"vw":82.728649},{"c":82.705,"h":82.71,"l":82.705,"n":29,"o":82.71,"t":"2026-10-15T18:25:00Z","v":508,"vw":82.706689},{"c":82.815,"h":82.86,"l":82.705,"n":85,"o":82.705,"t":"2026-10-15T18:35:00Z","v":4473,"vw":82.829323},{"c":82.9,"h":83.14,"l":82.9,"n":98,"o":82.96,"t":"2026-10-15T18:40:00Z","v":3196,"vw":83.031644},{"c":82.92,"h":83.0025,"l":82.82,"n":208,"o":82.87,"t":"2026-10-15T18:45:00Z","v":5263,"vw":82.890385},{"c":82.915,"h":82.92,"l":82.915,"n":71,"o":82.92,"t":"2026-10-15T18:50:00Z","v":2144,"vw":82.919287},{"c":82.73,"h":82.915,"l":82.73,"n":71,"o":82.915,"t":"2026-10-15T18:55:00Z","v":1834,"vw":82.826},{"c":82.62,"h":82.62,"l":82.54,"n":32,"o":82.54,"t":"2026-10-15T19:00:00Z","v":448,"vw":82.58},{"c":82.58,"h":82.58,"l":82.58,"n":28,"o":82.58,"t":"2026-10-15T19:10:00Z","v":402,"vw":82.58},{"c":82.5,"h":82.58,"l":82.5,"n":74,"o":82.58,"t":"2026-10-15T19:15:00Z","v":1677,"vw":82.534773},{"c":82.445,"h":82.51,"l":82.445,"n":64,"o":82.51,"t":"2026-10-15T19:20:00Z","v":984,"vw":82.490833},{"c":82.305,"h":82.37,"l":82.305,"n":63,"o":82.36,"t":"2026-10-15T19:25:00Z","v":1540,"vw":82.346978},{"c":82.49,"h":82.565,"l":82.12,"n":261,"o":82.22,"t":"2026-10-15T19:30:00Z","v":13930,"vw":82.242934},{"c":82.37,"h":82.55,"l":82.37,"n":143,"o":82.55,"t":"2026-10-15T19:35:00Z","v":2388,"vw":82.451364},{"c":82.48,"h":82.48,"l":82.46,"n":35,"o":82.46,"t":"2026-10-15T19:40:00Z","v":917,"vw":82.4675},{"c":82.445,"h":82.445,"l":82.445,"n":17,"o":82.445,"t":"2026-10-15T19:45:00Z","v":554,"vw":82.445},{"c":82.52,"h":82.52,"l":82.34,"n":298,"o":82.43,"t":"2026-10-15T19:50:00Z","v":8383,"vw":82.424608},{"c":82.37,"h":82.77,"l":82.33,"n":803,"o":82.52,"t":"2026-10-15T19:55:00Z","v":29325,"vw":82.49953},{"c":82.39,"h":82.39,"l":82.39,"n":22,"o":82.39,"t":"2026-10-15T20:00:00Z","v":52715,"vw":82.39},{"c":82.4,"h":82.4,"l":82.4,"n":3,"o":82.4,"t":"2026-10-16T10:35:00Z","v":502,"vw":82.4},{"c":82.61,"h":82.61,"l":82.61,"n":10,"o":82.61,"t":"2026-10-16T10:40:00Z","v":339,"vw":82.61},{"c":82.4,"h":82.4,"l":82.4,"n":2,"o":82.4,"t":"2026-10-16T10:45:00Z","v":501,"vw":82.4},{"c":82.66,"h":82.66,"l":82.66,"n":2,"o":82.66,"t":"2026-10-16T13:30:00Z","v":4481,"vw":82.66},{"c":82.55,"h":82.55,"l":82.55,"n":8,"o":82.55,"t":"2026-10-16T13:40:00Z","v":131,"vw":82.55},{"c":82.48,"h":82.59,"l":82.48,"n":6,"o":82.59,"t":"2026-10-16T13:45:00Z","v":206,"vw":82.535},{"c":82.5,"h":82.5,"l":82.5,"n":4,"o":82.5,"t":"2026-10-16T13:50:00Z","v":187,"vw":82.5},{"c":82.12,"h":82.28,"l":82.12,"n":91,"o":82.27,"t":"2026-10-16T14:00:00Z","v":1899,"vw":82.228871},{"c":81.89,"h":81.98,"l":81.89,"n":125,"o":81.9,"t":"2026-10-16T14:05:00Z","v":1986,"vw":81.902222},{"c":81.49,"h":81.49,"l":81.49,"n":25,"o":81.49,"t":"2026-10-16T14:10:00Z","v":501,"vw":81.49},{"c":81.83,"h":81.83,"l":81.82,"n":7,"o":81.82,"t":"2026-10-16T14:20:00Z","v":233,"vw":81.825},{"c":81.576,"h":81.695,"l":81.576,"n":31,"o":81.66,"t":"2026-10-16T14:40:00Z","v":704,"vw":81.631192},{"c":81.705,"h":81.705,"l":81.705,"n":3,"o":81.705,"t":"2026-10-16T14:45:00Z","v":234,"vw":81.705},{"c":81.46,"h":81.46,"l":81.46,"n":33,"o":81.46,"t":"2026-10-16T14:50:00Z","v":422,"vw":81.46},{"c":81.65,"h":81.65,"l":81.38,"n":38,"o":81.38,"t":"2026-10-16T14:55:00Z","v":528,"vw":81.515},{"c":81.78,"h":81.79,"l":81.565,"n":109,"o":81.79,"t":"2026-10-16T15:05:00Z","v":1853,"vw":81.750714},{"c":81.65,"h":81.65,"l":81.65,"n":24,"o":81.65,"t":"2026-10-16T15:15:00Z","v":164,"vw":81.65},{"c":81.7,"h":81.7,"l":81.7,"n":6,"o":81.7,"t":"2026-10-16T15:25:00Z","v":118,"vw":81.7},{"c":81.5535,"h":81.96,"l":81.4201,"n":81,"o":81.4201,"t":"2026-10-16T15:35:00Z","v":3639,"vw":81.658927},{"c":81.15,"h":81.75,"l":81.15,"n":186,"o":81.29,"t":"2026-10-16T15:40:00Z","v":9162,"vw":81.264389},{"c":81.035,"h":81.035,"l":80.925,"n":30,"o":81.01,"t":"2026-10-16T15:45:00Z","v":860,"vw":80.997},{"c":81,"h":81,"l":81,"n":6,"o":81,"t":"2026-10-16T15:50:00Z","v":204,"vw":81},{"c":81.02,"h":81.02,"l":80.9,"n":24,"o":80.9,"t":"2026-10-16T15:55:00Z","v":2096,"vw":80.961107},{"c":80.935,"h":81.08,"l":80.91,"n":35,"o":80.91,"t":"2026-10-16T16:00:00Z","v":988,"vw":80.988},{"c":81.08,"h":81.09,"l":80.925,"n":63,"o":81.085,"t":"2026-10-16T16:05:00Z","v":2609,"vw":81.064827},{"c":80.835,"h":81.06,"l":80.835,"n":86,"o":81.06,"t":"2026-10-16T16:10:00Z","v":1856,"vw":80.881667},{"c":80.64,"h":80.72,"l":80.64,"n":53,"o":80.72,"t":"2026-10-16T16:15:00Z","v":780,"vw":80.663028},{"c":80.7,"h":80.7,"l":80.59,"n":34,"o":80.59,"t":"2026-10-16T16:20:00Z","v":1078,"vw":80.656667},{"c":80.78,"h":80.78,"l":80.76,"n":19,"o":80.76,"t":"2026-10-16T16:30:00Z","v":400,"vw":80.773289},{"c":80.67,"h":80.67,"l":80.67,"n":10,"o":80.67,"t":"2026-10-16T16:40:00Z","v":182,"vw":80.67},{"c":80.59,"h":80.75,"l":80.55,"n":102,"o":80.75,"t":"2026-10-16T16:45:00Z","v":2986,"vw":80.626315},{"c":80.59,"h":80.59,"l":80.59,"n":4,"o":80.59,"t":"2026-10-16T17:00:00Z","v":156,"vw":80.59},{"c":80.73,"h":80.74,"l":80.71,"n":112,"o":80.73,"t":"2026-10-16T17:05:00Z","v":2017,"vw":80.726667},{"c":80.64,"h":80.64,"l":80.64,"n":24,"o":80.64,"t":"2026-10-16T17:10:00Z","v":279,"vw":80.64},{"c":80.755,"h":80.82,"l":80.68,"n":52,"o":80.68,"t":"2026-10-16T17:20:00Z","v":946,"vw":80.756},{"c":80.47,"h":80.68,"l":80.47,"n":135,"o":80.68,"t":"2026-10-16T17:25:00Z","v":2834,"vw":80.585},{"c":80.5,"h":80.515,"l":80.31,"n":52,"o":80.31,"t":"2026-10-16T17:30:00Z","v":2007,"vw":80.457881},{"c":80.41,"h":80.57,"l":80.41,"n":61,"o":80.57,"t":"2026-10-16T17:35:00Z","v":1943,"vw":80.47432},{"c":80.77,"h":80.77,"l":80.34,"n":130,"o":80.34,"t":"2026-10-16T17:40:00Z","v":9123,"vw":80.502404},{"c":80.73,"h":80.8,"l":80.73,"n":23,"o":80.8,"t":"2026-10-16T17:45:00Z","v":891,"vw":80.7725},{"c":80.77,"h":80.82,"l":80.6575,"n":117,"o":80.6575,"t":"2026-10-16T17:55:00Z","v":3086,"vw":80.732575},{"c":80.81,"h":80.87,"l":80.81,"n":34,"o":80.87,"t":"2026-10-16T18:00:00Z","v":668,"vw":80.83},{"c":80.795,"h":80.795,"l":80.775,"n":18,"o":80.775,"t":"2026-10-16T18:05:00Z","v":364,"vw":80.788333},{"c":80.76,"h":80.785,"l":80.76,"n":60,"o":80.785,"t":"2026-10-16T18:10:00Z","v":1302,"vw":80.7825},{"c":80.8,"h":80.92,"l":80.685,"n":84,"o":80.92,"t":"2026-10-16T18:20:00Z","v":1929,"vw":80.799375},{"c":80.8645,"h":80.8645,"l":80.74,"n":57,"o":80.7801,"t":"2026-10-16T18:25:00Z","v":1562,"vw":80.795636},{"c":80.58,"h":80.93,"l":80.55,"n":140,"o":80.93,"t":"2026-10-16T18:30:00Z","v":3593,"vw":80.681915},{"c":80.53,"h":80.59,"l":80.53,"n":12,"o":80.59,"t":"2026-10-16T18:35:00Z","v":319,"vw":80.563214},{"c":80.73,"h":80.805,"l":80.62,"n":36,"o":80.62,"t":"2026-10-16T18:40:00Z","v":799,"vw":80.719046},{"c":80.65,"h":80.66,"l":80.5,"n":174,"o":80.66,"t":"2026-10-16T18:45:00Z","v":12959,"vw":80.532563},{"c":80.71,"h":80.71,"l":80.61,"n":31,"o":80.61,"t":"2026-10-16T18:50:00Z","v":438,"vw":80.66},{"c":80.81,"h":80.81,"l":80.75,"n":46,"o":80.75,"t":"2026-10-16T18:55:00Z","v":432,"vw":80.782222},{"c":80.82,"h":80.82,"l":80.72,"n":79,"o":80.72,"t":"2026-10-16T19:00:00Z","v":1261,"vw":80.754},{"c":80.955,"h":80.955,"l":80.955,"n":12,"o":80.955,"t":"2026-10-16T19:05:00Z","v":273,"vw":80.955},{"c":80.575,"h":80.78,"l":80.575,"n":118,"o":80.78,"t":"2026-10-16T19:10:00Z","v":2112,"vw":80.7395},{"c":80.795,"h":80.795,"l":80.795,"n":8,"o":80.795,"t":"2026-10-16T19:15:00Z","v":163,"vw":80.795},{"c":80.8125,"h":80.8125,"l":80.8075,"n":8,"o":80.8075,"t":"2026-10-16T19:20:00Z","v":231,"vw":80.81},{"c":80.8,"h":80.8,"l":80.77,"n":105,"o":80.78,"t":"2026-10-16T19:25:00Z","v":2056,"vw":80.785833},{"c":80.79,"h":80.91,"l":80.79,"n":110,"o":80.91,"t":"2026-10-16T19:30:00Z","v":2581,"vw":80.860715},{"c":80.81,"h":80.81,"l":80.63,"n":124,"o":80.74,"t":"2026-10-16T19:35:00Z","v":1980,"vw":80.715},{"c":80.635,"h":80.635,"l":80.6125,"n":27,"o":80.6125,"t":"2026-10-16T19:40:00Z","v":827,"vw":80.631492},{"c":80.55,"h":80.6475,"l":80.53,"n":63,"o":80.6475,"t":"2026-10-16T19:45:00Z","v":1392,"vw":80.579147},{"c":80.99,"h":80.99,"l":80.29,"n":220,"o":80.29,"t":"2026-10-16T19:50:00Z","v":6321,"vw":80.679611},{"c":81.31,"h":81.37,"l":80.98,"n":766,"o":81.01,"t":"2026-10-16T19:55:00Z","v":32467,"vw":81.213531},{"c":81.33,"h":81.33,"l":81.33,"n":22,"o":81.33,"t":"2026-10-16T20:00:00Z","v":108837,"vw":81.33},{"c":80.78,"h":81.2,"l":80.78,"n":18,"o":81.17,"t":"2026-10-19T13:30:00Z","v":1387,"vw":81.141564},{"c":81.205,"h":81.23,"l":80.9,"n":21,"o":80.9,"t":"2026-10-19T13:35:00Z","v":424,"vw":81.111667},{"c":81.21,"h":81.21,"l":80.83,"n":29,"o":80.905,"t":"2026-10-19T13:40:00Z","v":1003,"vw":80.948236},{"c":81.16,"h":81.16,"l":80.68,"n":14,"o":80.68,"t":"2026-10-19T13:50:00Z","v":542,"vw":80.962353},{"c":81.9,"h":81.9,"l":81.6,"n":52,"o":81.64,"t":"2026-10-19T14:05:00Z","v":2019,"vw":81.694087},{"c":81.18,"h":81.18,"l":81.18,"n":2,"o":81.18,"t":"2026-10-19T14:10:00Z","v":101,"vw":81.18},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-19T14:15:00Z","v":100,"vw":81.15},{"c":81.14,"h":81.14,"l":81.14,"n":2,"o":81.14,"t":"2026-10-19T14:20:00Z","v":130,"vw":81.14},{"c":80.87,"h":81.38,"l":80.87,"n":64,"o":81.13,"t":"2026-10-19T14:25:00Z","v":1377,"vw":81.1275},{"c":80.9,"h":80.9,"l":80.87,"n":4,"o":80.87,"t":"2026-10-19T14:30:00Z","v":215,"vw":80.885},{"c":81.05,"h":81.52,"l":81.02,"n":76,"o":81.52,"t":"2026-10-19T14:50:00Z","v":1974,"vw":81.219286},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-19T14:55:00Z","v":103,"vw":81.05},{"c":81.1,"h":81.1,"l":81.07,"n":11,"o":81.07,"t":"2026-10-19T15:00:00Z","v":216,"vw":81.085},{"c":81.12,"h":81.12,"l":81.12,"n":4,"o":81.12,"t":"2026-10-19T15:05:00Z","v":201,"vw":81.12},{"c":81.12,"h":81.12,"l":81.12,"n":16,"o":81.12,"t":"2026-10-19T15:10:00Z","v":353,"vw":81.12},{"c":81.36,"h":81.55,"l":81.33,"n":83,"o":81.33,"t":"2026-10-19T15:15:00Z","v":2510,"vw":81.40835},{"c":81.13,"h":81.22,"l":80.99,"n":34,"o":81.22,"t":"2026-10-19T15:20:00Z","v":721,"vw":81.146},{"c":81.11,"h":81.14,"l":81.11,"n":14,"o":81.14,"t":"2026-10-19T15:25:00Z","v":432,"vw":81.12},{"c":81.13,"h":81.13,"l":81.09,"n":21,"o":81.12,"t":"2026-10-19T15:30:00Z","v":633,"vw":81.105571},{"c":81.18,"h":81.18,"l":81.18,"n":11,"o":81.18,"t":"2026-10-19T15:35:00Z","v":179,"vw":81.18},{"c":81.18,"h":81.2,"l":81.18,"n":18,"o":81.2,"t":"2026-10-19T15:40:00Z","v":345,"vw":81.186667},{"c":81.15,"h":81.3,"l":81.15,"n":64,"o":81.26,"t":"2026-10-19T15:45:00Z","v":1495,"vw":81.223243},{"c":81.33,"h":81.34,"l":81.17,"n":31,"o":81.17,"t":"2026-10-19T15:50:00Z","v":736,"vw":81.27},{"c":81.29,"h":81.29,"l":81.17,"n":19,"o":81.17,"t":"2026-10-19T15:55:00Z","v":469,"vw":81.25},{"c":81.12,"h":81.29,"l":80.93,"n":114,"o":81.29,"t":"2026-10-19T16:00:00Z","v":2542,"vw":81.11824},{"c":80.98,"h":80.98,"l":80.97,"n":11,"o":80.97,"t":"2026-10-19T16:05:00Z","v":223,"vw":80.975},{"c":80.96,"h":80.98,"l":80.96,"n":13,"o":80.98,"t":"2026-10-19T16:10:00Z","v":337,"vw":80.973333},{"c":80.98,"h":80.98,"l":80.97,"n":26,"o":80.98,"t":"2026-10-19T16:15:00Z","v":519,"vw":80.976667},{"c":81,"h":81.145,"l":80.97,"n":24,"o":81,"t":"2026-10-19T16:20:00Z","v":743,"vw":81.049},{"c":80.82,"h":81.14,"l":80.82,"n":84,"o":81.14,"t":"2026-10-19T16:25:00Z","v":1270,"vw":80.94},{"c":80.86,"h":80.86,"l":80.84,"n":18,"o":80.84,"t":"2026-10-19T16:30:00Z","v":255,"vw":80.85},{"c":80.81,"h":80.85,"l":80.81,"n":17,"o":80.85,"t":"2026-10-19T16:35:00Z","v":321,"vw":80.83},{"c":80.85,"h":80.85,"l":80.81,"n":19,"o":80.81,"t":"2026-10-19T16:40:00Z","v":380,"vw":80.83},{"c":80.88,"h":80.9625,"l":80.82,"n":62,"o":80.82,"t":"2026-10-19T16:45:00Z","v":1237,"vw":80.9065},{"c":80.885,"h":80.97,"l":80.88,"n":79,"o":80.9,"t":"2026-10-19T16:55:00Z","v":4238,"vw":80.895771},{"c":80.735,"h":80.8475,"l":80.66,"n":219,"o":80.8475,"t":"2026-10-19T17:00:00Z","v":20898,"vw":80.705719},{"c":80.77,"h":80.84,"l":80.67,"n":248,"o":80.69,"t":"2026-10-19T17:05:00Z","v":20895,"vw":80.746427},{"c":80.82,"h":80.82,"l":80.545,"n":96,"o":80.64,"t":"2026-10-19T17:10:00Z","v":5092,"vw":80.596119},{"c":80.6,"h":80.6,"l":80.6,"n":14,"o":80.6,"t":"2026-10-19T17:15:00Z","v":332,"vw":80.6},{"c":80.55,"h":80.55,"l":80.55,"n":11,"o":80.55,"t":"2026-10-19T17:20:00Z","v":257,"vw":80.55},{"c":80.49,"h":80.49,"l":80.49,"n":25,"o":80.49,"t":"2026-10-19T17:25:00Z","v":626,"vw":80.49},{"c":80.7,"h":80.7,"l":80.49,"n":26,"o":80.49,"t":"2026-10-19T17:30:00Z","v":454,"vw":80.56},{"c":80.71,"h":80.74,"l":80.49,"n":46,"o":80.49,"t":"2026-10-19T17:35:00Z","v":3169,"vw":80.710185},{"c":80.88,"h":80.9475,"l":80.715,"n":118,"o":80.755,"t":"2026-10-19T17:40:00Z","v":6860,"vw":80.834594},{"c":80.77,"h":81.13,"l":80.77,"n":69,"o":80.9,"t":"2026-10-19T17:45:00Z","v":2090,"vw":80.886363},{"c":80.77,"h":80.77,"l":80.77,"n":26,"o":80.77,"t":"2026-10-19T17:50:00Z","v":395,"vw":80.77},{"c":80.85,"h":80.85,"l":80.85,"n":19,"o":80.85,"t":"2026-10-19T17:55:00Z","v":303,"vw":80.85},{"c":81.055,"h":81.055,"l":80.87,"n":22,"o":81.04,"t":"2026-10-19T18:00:00Z","v":603,"vw":81.006595},{"c":80.87,"h":80.87,"l":80.87,"n":4,"o":80.87,"t":"2026-10-19T18:05:00Z","v":114,"vw":80.87},{"c":81.065,"h":81.065,"l":80.9,"n":22,"o":80.9,"t":"2026-10-19T18:10:00Z","v":411,"vw":80.9825},{"c":80.91,"h":81.07,"l":80.9,"n":61,"o":80.9,"t":"2026-10-19T18:15:00Z","v":1048,"vw":80.972},{"c":80.96,"h":80.97,"l":80.96,"n":13,"o":80.97,"t":"2026-10-19T18:25:00Z","v":461,"vw":80.965},{"c":81.055,"h":81.055,"l":80.96,"n":55,"o":80.97,"t":"2026-10-19T18:30:00Z","v":971,"vw":80.988252},{"c":81.155,"h":81.155,"l":81.155,"n":8,"o":81.155,"t":"2026-10-19T18:35:00Z","v":207,"vw":81.155},{"c":81.08,"h":81.155,"l":80.95,"n":207,"o":81,"t":"2026-10-19T18:40:00Z","v":11009,"vw":81.066343},{"c":80.96,"h":80.97,"l":80.96,"n":55,"o":80.96,"t":"2026-10-19T18:45:00Z","v":813,"vw":80.9625},{"c":80.64,"h":80.92,"l":80.64,"n":77,"o":80.92,"t":"2026-10-19T18:50:00Z","v":1569,"vw":80.795217},{"c":80.7,"h":80.805,"l":80.64,"n":47,"o":80.64,"t":"2026-10-19T18:55:00Z","v":1368,"vw":80.7325},{"c":80.79,"h":80.79,"l":80.65,"n":30,"o":80.79,"t":"2026-10-19T19:00:00Z","v":1103,"vw":80.737471},{"c":80.52,"h":80.74,"l":80.52,"n":90,"o":80.69,"t":"2026-10-19T19:10:00Z","v":1735,"vw":80.668571},{"c":80.54,"h":80.54,"l":80.54,"n":9,"o":80.54,"t":"2026-10-19T19:15:00Z","v":113,"vw":80.54},{"c":80.72,"h":80.805,"l":80.64,"n":185,"o":80.725,"t":"2026-10-19T19:20:00Z","v":7829,"vw":80.711877},{"c":80.7,"h":81.005,"l":80.66,"n":154,"o":81,"t":"2026-10-19T19:25:00Z","v":5496,"vw":80.823884},{"c":80.68,"h":80.7,"l":80.68,"n":39,"o":80.7,"t":"2026-10-19T19:30:00Z","v":549,"vw":80.69},{"c":80.94,"h":80.94,"l":80.79,"n":76,"o":80.79,"t":"2026-10-19T19:35:00Z","v":1454,"vw":80.892353},{"c":80.87,"h":80.945,"l":80.85,"n":104,"o":80.945,"t":"2026-10-19T19:40:00Z","v":1437,"vw":80.87875},{"c":81.145,"h":81.25,"l":81.04,"n":129,"o":81.04,"t":"2026-10-19T19:45:00Z","v":3816,"vw":81.129702},{"c":81.22,"h":81.27,"l":81.12,"n":237,"o":81.145,"t":"2026-10-19T19:50:00Z","v":4759,"vw":81.206597},{"c":81.2,"h":81.27,"l":81.06,"n":821,"o":81.22,"t":"2026-10-19T19:55:00Z","v":32251,"vw":81.157016},{"c":81.2,"h":81.2,"l":81.2,"n":24,"o":81.2,"t":"2026-10-19T20:00:00Z","v":63129,"vw":81.2},{"c":81.61,"h":81.61,"l":81.2,"n":8,"o":81.2,"t":"2026-10-20T12:05:00Z","v":878,"vw":81.356914},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-20T12:10:00Z","v":500,"vw":81.2},{"c":81.7,"h":81.7,"l":81.7,"n":1,"o":81.7,"t":"2026-10-20T13:15:00Z","v":100,"vw":81.7},{"c":81.81,"h":81.81,"l":81.81,"n":5,"o":81.81,"t":"2026-10-20T13:20:00Z","v":367,"vw":81.81},{"c":82.5,"h":82.5,"l":82.44,"n":17,"o":82.44,"t":"2026-10-20T13:30:00Z","v":2977,"vw":82.444408},{"c":82.5,"h":82.66,"l":82.325,"n":29,"o":82.66,"t":"2026-10-20T13:45:00Z","v":1635,"vw":82.401119},{"c":82.67,"h":82.89,"l":82.67,"n":70,"o":82.89,"t":"2026-10-20T13:50:00Z","v":1574,"vw":82.846428},{"c":81.84,"h":83.01,"l":81.84,"n":120,"o":82.91,"t":"2026-10-20T14:00:00Z","v":3606,"vw":82.291183},{"c":82.16,"h":82.16,"l":81.84,"n":29,"o":81.84,"t":"2026-10-20T14:05:00Z","v":501,"vw":82},{"c":82.135,"h":82.37,"l":82.135,"n":13,"o":82.37,"t":"2026-10-20T14:10:00Z","v":261,"vw":82.2525},{"c":82.1,"h":82.1,"l":82.1,"n":8,"o":82.1,"t":"2026-10-20T14:15:00Z","v":375,"vw":82.1},{"c":82.42,"h":82.43,"l":82.165,"n":30,"o":82.165,"t":"2026-10-20T14:20:00Z","v":1314,"vw":82.395051},{"c":82.39,"h":82.39,"l":82.39,"n":5,"o":82.39,"t":"2026-10-20T14:30:00Z","v":221,"vw":82.39},{"c":82.295,"h":82.51,"l":82.295,"n":78,"o":82.4,"t":"2026-10-20T14:35:00Z","v":2117,"vw":82.404722},{"c":82.5126,"h":82.5126,"l":82.3,"n":10,"o":82.3,"t":"2026-10-20T14:40:00Z","v":365,"vw":82.415077},{"c":82.03,"h":82.03,"l":82.03,"n":30,"o":82.03,"t":"2026-10-20T14:45:00Z","v":565,"vw":82.03},{"c":81.605,"h":81.78,"l":81.29,"n":102,"o":81.515,"t":"2026-10-20T14:50:00Z","v":1977,"vw":81.551019},{"c":81.9099,"h":81.9099,"l":81.67,"n":30,"o":81.76,"t":"2026-10-20T14:55:00Z","v":830,"vw":81.757972},{"c":81.91,"h":81.91,"l":81.85,"n":14,"o":81.85,"t":"2026-10-20T15:00:00Z","v":282,"vw":81.88},{"c":82.05,"h":82.05,"l":82.05,"n":22,"o":82.05,"t":"2026-10-20T15:05:00Z","v":513,"vw":82.05},{"c":81.74,"h":81.74,"l":81.74,"n":18,"o":81.74,"t":"2026-10-20T15:15:00Z","v":309,"vw":81.74},{"c":81.775,"h":81.775,"l":81.775,"n":9,"o":81.775,"t":"2026-10-20T15:20:00Z","v":151,"vw":81.775},{"c":81.64,"h":81.78,"l":81.64,"n":50,"o":81.78,"t":"2026-10-20T15:25:00Z","v":581,"vw":81.733333},{"c":81.69,"h":81.69,"l":81.61,"n":27,"o":81.61,"t":"2026-10-20T15:30:00Z","v":499,"vw":81.65},{"c":81.7,"h":81.7,"l":81.67,"n":95,"o":81.7,"t":"2026-10-20T15:40:00Z","v":2927,"vw":81.6925},{"c":81.87,"h":81.87,"l":81.71,"n":29,"o":81.71,"t":"2026-10-20T15:50:00Z","v":580,"vw":81.816667},{"c":81.77,"h":81.77,"l":81.68,"n":43,"o":81.68,"t":"2026-10-20T16:00:00Z","v":685,"vw":81.736667},{"c":81.69,"h":81.69,"l":81.69,"n":14,"o":81.69,"t":"2026-10-20T16:20:00Z","v":345,"vw":81.69},{"c":81.67,"h":81.72,"l":81.67,"n":33,"o":81.72,"t":"2026-10-20T16:25:00Z","v":889,"vw":81.711667},{"c":81.79,"h":81.85,"l":81.79,"n":68,"o":81.805,"t":"2026-10-20T16:35:00Z","v":1662,"vw":81.829016},{"c":81.75,"h":81.77,"l":81.75,"n":44,"o":81.77,"t":"2026-10-20T16:40:00Z","v":820,"vw":81.76},{"c":81.71,"h":81.795,"l":81.71,"n":19,"o":81.795,"t":"2026-10-20T16:45:00Z","v":826,"vw":81.769243},{"c":81.54,"h":81.7,"l":81.54,"n":75,"o":81.7,"t":"2026-10-20T16:50:00Z","v":1505,"vw":81.63},{"c":81.43,"h":81.46,"l":81.43,"n":10,"o":81.46,"t":"2026-10-20T16:55:00Z","v":234,"vw":81.445},{"c":81.42,"h":81.43,"l":81.42,"n":6,"o":81.43,"t":"2026-10-20T17:00:00Z","v":215,"vw":81.425},{"c":81.41,"h":81.42,"l":81.41,"n":8,"o":81.42,"t":"2026-10-20T17:05:00Z","v":244,"vw":81.415},{"c":81.42,"h":81.42,"l":81.42,"n":8,"o":81.42,"t":"2026-10-20T17:15:00Z","v":136,"vw":81.42},{"c":81.42,"h":81.42,"l":81.42,"n":4,"o":81.42,"t":"2026-10-20T17:20:00Z","v":106,"vw":81.42},{"c":81.48,"h":81.525,"l":81.38,"n":57,"o":81.525,"t":"2026-10-20T17:25:00Z","v":3878,"vw":81.425355},{"c":81.4,"h":81.63,"l":81.4,"n":123,"o":81.46,"t":"2026-10-20T17:30:00Z","v":3036,"vw":81.505746},{"c":81.42,"h":81.42,"l":81.42,"n":4,"o":81.42,"t":"2026-10-20T17:35:00Z","v":115,"vw":81.42},{"c":81.36,"h":81.36,"l":81.36,"n":8,"o":81.36,"t":"2026-10-20T17:40:00Z","v":235,"vw":81.36},{"c":81.47,"h":81.47,"l":81.36,"n":28,"o":81.37,"t":"2026-10-20T17:45:00Z","v":534,"vw":81.4175},{"c":81.37,"h":81.41,"l":81.37,"n":19,"o":81.41,"t":"2026-10-20T17:50:00Z","v":563,"vw":81.4},{"c":81.32,"h":81.32,"l":81.32,"n":6,"o":81.32,"t":"2026-10-20T17:55:00Z","v":127,"vw":81.32},{"c":81.3401,"h":81.3401,"l":81.33,"n":26,"o":81.33,"t":"2026-10-20T18:00:00Z","v":506,"vw":81.336359},{"c":81.3,"h":81.375,"l":81.3,"n":64,"o":81.375,"t":"2026-10-20T18:05:00Z","v":1576,"vw":81.354764},{"c":81.22,"h":81.22,"l":81.13,"n":77,"o":81.13,"t":"2026-10-20T18:10:00Z","v":1371,"vw":81.1975},{"c":81.03,"h":81.03,"l":81.03,"n":12,"o":81.03,"t":"2026-10-20T18:15:00Z","v":367,"vw":81.03},{"c":81.03,"h":81.03,"l":81.01,"n":12,"o":81.01,"t":"2026-10-20T18:20:00Z","v":241,"vw":81.02},{"c":80.96,"h":81.04,"l":80.96,"n":49,"o":80.99,"t":"2026-10-20T18:30:00Z","v":1072,"vw":80.996667},{"c":81,"h":81,"l":81,"n":26,"o":81,"t":"2026-10-20T18:35:00Z","v":318,"vw":81},{"c":80.96,"h":81,"l":80.95,"n":73,"o":81,"t":"2026-10-20T18:40:00Z","v":1153,"vw":80.969901},{"c":80.92,"h":80.92,"l":80.92,"n":17,"o":80.92,"t":"2026-10-20T18:45:00Z","v":187,"vw":80.92},{"c":81.09,"h":81.09,"l":81.06,"n":60,"o":81.07,"t":"2026-10-20T18:50:00Z","v":1710,"vw":81.072727},{"c":81.09,"h":81.15,"l":81.01,"n":42,"o":81.01,"t":"2026-10-20T18:55:00Z","v":558,"vw":81.083333},{"c":81.02,"h":81.13,"l":81.02,"n":100,"o":81.13,"t":"2026-10-20T19:00:00Z","v":2367,"vw":81.044996},{"c":80.92,"h":80.96,"l":80.92,"n":69,"o":80.96,"t":"2026-10-20T19:05:00Z","v":1023,"vw":80.94},{"c":81.07,"h":81.175,"l":80.97,"n":132,"o":80.97,"t":"2026-10-20T19:10:00Z","v":2751,"vw":81.03822},{"c":81,"h":81.165,"l":81,"n":117,"o":81.01,"t":"2026-10-20T19:20:00Z","v":4330,"vw":81.150714},{"c":80.95,"h":80.95,"l":80.95,"n":25,"o":80.95,"t":"2026-10-20T19:25:00Z","v":453,"vw":80.95},{"c":80.995,"h":80.995,"l":80.87,"n":39,"o":80.87,"t":"2026-10-20T19:30:00Z","v":1009,"vw":80.926438},{"c":81.14,"h":81.24,"l":81.1,"n":254,"o":81.1,"t":"2026-10-20T19:35:00Z","v":5384,"vw":81.177402},{"c":81.28,"h":81.28,"l":81.19,"n":101,"o":81.19,"t":"2026-10-20T19:40:00Z","v":2377,"vw":81.253521},{"c":81.13,"h":81.27,"l":81.13,"n":84,"o":81.27,"t":"2026-10-20T19:45:00Z","v":1876,"vw":81.198333},{"c":81.03,"h":81.31,"l":81.03,"n":158,"o":81.28,"t":"2026-10-20T19:50:00Z","v":3364,"vw":81.173824},{"c":80.79,"h":81.05,"l":80.62,"n":1065,"o":81.01,"t":"2026-10-20T19:55:00Z","v":34738,"vw":80.857147},{"c":80.8,"h":80.8,"l":80.8,"n":42,"o":80.8,"t":"2026-10-20T20:00:00Z","v":45814,"vw":80.8},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-21T13:00:00Z","v":1000,"vw":81},{"c":79.905,"h":80.2,"l":79.69,"n":64,"o":80.2,"t":"2026-10-21T13:30:00Z","v":2779,"vw":80.118275},{"c":80.15,"h":80.15,"l":80.15,"n":32,"o":80.15,"t":"2026-10-21T13:35:00Z","v":1046,"vw":80.15},{"c":80.45,"h":80.45,"l":80.45,"n":19,"o":80.45,"t":"2026-10-21T13:40:00Z","v":449,"vw":80.45},{"c":80.565,"h":80.57,"l":80.52,"n":17,"o":80.57,"t":"2026-10-21T13:45:00Z","v":396,"vw":80.549412},{"c":80.83,"h":80.83,"l":80.83,"n":34,"o":80.83,"t":"2026-10-21T13:55:00Z","v":816,"vw":80.83},{"c":80.45,"h":80.45,"l":80.45,"n":48,"o":80.45,"t":"2026-10-21T14:00:00Z","v":793,"vw":80.45},{"c":80.24,"h":80.595,"l":80.24,"n":117,"o":80.595,"t":"2026-10-21T14:10:00Z","v":3538,"vw":80.547112},{"c":79.9239,"h":79.9239,"l":79.9239,"n":13,"o":79.9239,"t":"2026-10-21T14:15:00Z","v":464,"vw":79.9239},{"c":80.095,"h":80.1,"l":80.095,"n":7,"o":80.1,"t":"2026-10-21T14:35:00Z","v":1838,"vw":80.099444},{"c":80.205,"h":80.205,"l":80.155,"n":15,"o":80.155,"t":"2026-10-21T14:40:00Z","v":362,"vw":80.170723},{"c":79.88,"h":80.07,"l":79.805,"n":75,"o":80,"t":"2026-10-21T14:45:00Z","v":2053,"vw":79.950833},{"c":79.8708,"h":79.8708,"l":79.84,"n":7,"o":79.84,"t":"2026-10-21T14:50:00Z","v":872,"vw":79.85925},{"c":79.835,"h":79.835,"l":79.835,"n":12,"o":79.835,"t":"2026-10-21T15:00:00Z","v":130,"vw":79.835},{"c":79.795,"h":79.795,"l":79.795,"n":8,"o":79.795,"t":"2026-10-21T15:05:00Z","v":243,"vw":79.795},{"c":79.64,"h":79.64,"l":79.64,"n":33,"o":79.64,"t":"2026-10-21T15:10:00Z","v":793,"vw":79.64},{"c":79.93,"h":79.93,"l":79.93,"n":6,"o":79.93,"t":"2026-10-21T15:15:00Z","v":105,"vw":79.93},{"c":79.36,"h":79.95,"l":79.36,"n":27,"o":79.95,"t":"2026-10-21T15:25:00Z","v":607,"vw":79.6575},{"c":79.525,"h":79.71,"l":79.515,"n":66,"o":79.68,"t":"2026-10-21T15:35:00Z","v":2875,"vw":79.567826},{"c":79.16,"h":79.3,"l":79.16,"n":57,"o":79.3,"t":"2026-10-21T15:40:00Z","v":1065,"vw":79.262029},{"c":79.12,"h":79.12,"l":78.92,"n":78,"o":79.06,"t":"2026-10-21T15:45:00Z","v":6356,"vw":78.953825},{"c":79.09,"h":79.32,"l":79.09,"n":50,"o":79.32,"t":"2026-10-21T15:50:00Z","v":854,"vw":79.25},{"c":79.16,"h":79.16,"l":79.16,"n":35,"o":79.16,"t":"2026-10-21T16:00:00Z","v":973,"vw":79.16},{"c":79.32,"h":79.32,"l":79.16,"n":77,"o":79.16,"t":"2026-10-21T16:05:00Z","v":1792,"vw":79.291667},{"c":79.765,"h":79.765,"l":79.765,"n":7,"o":79.765,"t":"2026-10-21T16:15:00Z","v":148,"vw":79.765},{"c":79.78,"h":79.78,"l":79.69,"n":21,"o":79.765,"t":"2026-10-21T16:25:00Z","v":396,"vw":79.745},{"c":79.429,"h":79.76,"l":79.429,"n":18,"o":79.76,"t":"2026-10-21T16:35:00Z","v":522,"vw":79.534751},{"c":79.6,"h":79.78,"l":79.6,"n":9,"o":79.78,"t":"2026-10-21T16:40:00Z","v":218,"vw":79.69},{"c":79.59,"h":79.6,"l":79.42,"n":71,"o":79.43,"t":"2026-10-21T16:45:00Z","v":1802,"vw":79.484824},{"c":79.65,"h":79.65,"l":79.64,"n":49,"o":79.64,"t":"2026-10-21T16:50:00Z","v":836,"vw":79.646885},{"c":79.585,"h":79.77,"l":79.58,"n":59,"o":79.77,"t":"2026-10-21T16:55:00Z","v":1861,"vw":79.62038},{"c":79.3101,"h":79.44,"l":79.3101,"n":20,"o":79.4192,"t":"2026-10-21T17:05:00Z","v":738,"vw":79.382512},{"c":79.45,"h":79.45,"l":79.45,"n":10,"o":79.45,"t":"2026-10-21T17:15:00Z","v":187,"vw":79.45},{"c":79.455,"h":79.595,"l":79.44,"n":86,"o":79.595,"t":"2026-10-21T17:20:00Z","v":1779,"vw":79.476163},{"c":79.74,"h":79.74,"l":79.58,"n":64,"o":79.58,"t":"2026-10-21T17:30:00Z","v":1886,"vw":79.63},{"c":79.595,"h":79.595,"l":79.585,"n":22,"o":79.585,"t":"2026-10-21T17:45:00Z","v":1705,"vw":79.585629},{"c":79.595,"h":79.595,"l":79.595,"n":9,"o":79.595,"t":"2026-10-21T17:50:00Z","v":223,"vw":79.595},{"c":79.62,"h":79.62,"l":79.62,"n":11,"o":79.62,"t":"2026-10-21T17:55:00Z","v":235,"vw":79.62},{"c":79.62,"h":79.62,"l":79.62,"n":30,"o":79.62,"t":"2026-10-21T18:00:00Z","v":601,"vw":79.62},{"c":79.53,"h":79.53,"l":79.51,"n":59,"o":79.51,"t":"2026-10-21T18:05:00Z","v":1466,"vw":79.513454},{"c":79.41,"h":79.515,"l":79.38,"n":32,"o":79.515,"t":"2026-10-21T18:10:00Z","v":1134,"vw":79.480957},{"c":79.61,"h":79.64,"l":79.53,"n":75,"o":79.58,"t":"2026-10-21T18:20:00Z","v":2503,"vw":79.598048},{"c":79.605,"h":79.7,"l":79.605,"n":23,"o":79.7,"t":"2026-10-21T18:25:00Z","v":723,"vw":79.659477},{"c":79.68,"h":79.71,"l":79.63,"n":119,"o":79.68,"t":"2026-10-21T18:30:00Z","v":3046,"vw":79.679245},{"c":79.575,"h":79.575,"l":79.56,"n":36,"o":79.56,"t":"2026-10-21T18:35:00Z","v":708,"vw":79.57},{"c":79.4401,"h":79.59,"l":79.44,"n":70,"o":79.59,"t":"2026-10-21T18:40:00Z","v":2115,"vw":79.475112},{"c":79.5,"h":79.5,"l":79.5,"n":21,"o":79.5,"t":"2026-10-21T18:45:00Z","v":782,"vw":79.5},{"c":79.075,"h":79.13,"l":79.075,"n":103,"o":79.09,"t":"2026-10-21T18:55:00Z","v":3333,"vw":79.095094},{"c":79.16,"h":79.16,"l":79.03,"n":85,"o":79.08,"t":"2026-10-21T19:00:00Z","v":2225,"vw":79.109502},{"c":79.05,"h":79.05,"l":78.8,"n":187,"o":79.02,"t":"2026-10-21T19:05:00Z","v":8510,"vw":78.9004},{"c":79.31,"h":79.31,"l":79.19,"n":30,"o":79.19,"t":"2026-10-21T19:10:00Z","v":829,"vw":79.258},{"c":79.345,"h":79.345,"l":79.345,"n":14,"o":79.345,"t":"2026-10-21T19:15:00Z","v":320,"vw":79.345},{"c":79.48,"h":79.57,"l":79.48,"n":105,"o":79.535,"t":"2026-10-21T19:20:00Z","v":3181,"vw":79.510395},{"c":79.71,"h":79.73,"l":79.51,"n":69,"o":79.51,"t":"2026-10-21T19:25:00Z","v":1386,"vw":79.6028},{"c":79.64,"h":79.64,"l":79.58,"n":52,"o":79.63,"t":"2026-10-21T19:30:00Z","v":1305,"vw":79.614286},{"c":79.64,"h":79.75,"l":79.63,"n":106,"o":79.75,"t":"2026-10-21T19:40:00Z","v":1602,"vw":79.69},{"c":79.66,"h":79.78,"l":79.66,"n":203,"o":79.71,"t":"2026-10-21T19:45:00Z","v":8517,"vw":79.721211},{"c":79.66,"h":79.74,"l":79.62,"n":112,"o":79.62,"t":"2026-10-21T19:50:00Z","v":2652,"vw":79.682727},{"c":79.51,"h":79.66,"l":79.47,"n":781,"o":79.6,"t":"2026-10-21T19:55:00Z","v":31953,"vw":79.56116},{"c":79.55,"h":79.55,"l":79.48,"n":20,"o":79.48,"t":"2026-10-21T20:00:00Z","v":46700,"vw":79.549798},{"c":79.9697,"h":80.31,"l":79.55,"n":98,"o":79.55,"t":"2026-10-22T12:55:00Z","v":3391,"vw":79.904344},{"c":79.93,"h":79.99,"l":79.93,"n":13,"o":79.99,"t":"2026-10-22T13:00:00Z","v":1433,"vw":79.980944},{"c":81.01,"h":81.01,"l":81.01,"n":7,"o":81.01,"t":"2026-10-22T13:05:00Z","v":515,"vw":81.01},{"c":79.95,"h":79.95,"l":79.95,"n":13,"o":79.95,"t":"2026-10-22T13:10:00Z","v":436,"vw":79.95},{"c":79.78,"h":80.12,"l":79.3,"n":15,"o":80.12,"t":"2026-10-22T13:30:00Z","v":1997,"vw":79.963033},{"c":80.145,"h":80.15,"l":80.145,"n":20,"o":80.15,"t":"2026-10-22T13:35:00Z","v":530,"vw":80.147978},{"c":80.435,"h":80.435,"l":80.435,"n":2,"o":80.435,"t":"2026-10-22T13:45:00Z","v":108,"vw":80.435},{"c":80.19,"h":80.4,"l":80.19,"n":75,"o":80.205,"t":"2026-10-22T13:50:00Z","v":1945,"vw":80.264533},{"c":80.635,"h":80.64,"l":80.635,"n":25,"o":80.64,"t":"2026-10-22T14:15:00Z","v":823,"vw":80.637203},{"c":80.415,"h":80.415,"l":80.415,"n":5,"o":80.415,"t":"2026-10-22T14:20:00Z","v":384,"vw":80.415},{"c":80.65,"h":80.65,"l":80.62,"n":109,"o":80.62,"t":"2026-10-22T14:25:00Z","v":1097,"vw":80.635},{"c":80.525,"h":80.55,"l":80.45,"n":60,"o":80.46,"t":"2026-10-22T14:30:00Z","v":1971,"vw":80.507949},{"c":80.08,"h":80.35,"l":80.075,"n":20,"o":80.35,"t":"2026-10-22T14:35:00Z","v":720,"vw":80.171},{"c":80.2,"h":80.285,"l":80.2,"n":11,"o":80.285,"t":"2026-10-22T14:40:00Z","v":487,"vw":80.228459},{"c":79.87,"h":80.02,"l":79.87,"n":15,"o":80.02,"t":"2026-10-22T14:45:00Z","v":306,"vw":79.945},{"c":79.78,"h":79.78,"l":79.78,"n":7,"o":79.78,"t":"2026-10-22T14:50:00Z","v":140,"vw":79.78},{"c":79.695,"h":79.72,"l":79.695,"n":40,"o":79.72,"t":"2026-10-22T15:00:00Z","v":739,"vw":79.708333},{"c":79.875,"h":79.98,"l":79.83,"n":48,"o":79.95,"t":"2026-10-22T15:05:00Z","v":1877,"vw":79.926429},{"c":80.115,"h":80.115,"l":80.115,"n":5,"o":80.115,"t":"2026-10-22T15:25:00Z","v":229,"vw":80.115},{"c":80.09,"h":80.23,"l":80.09,"n":11,"o":80.23,"t":"2026-10-22T15:30:00Z","v":366,"vw":80.16},{"c":80.09,"h":80.09,"l":80.09,"n":6,"o":80.09,"t":"2026-10-22T15:35:00Z","v":157,"vw":80.09},{"c":79.9,"h":80.005,"l":79.59,"n":65,"o":80.005,"t":"2026-10-22T15:40:00Z","v":8350,"vw":79.704137},{"c":79.905,"h":79.905,"l":79.905,"n":6,"o":79.905,"t":"2026-10-22T15:45:00Z","v":339,"vw":79.905},{"c":80.2,"h":80.2,"l":80.19,"n":38,"o":80.19,"t":"2026-10-22T15:50:00Z","v":955,"vw":80.196667},{"c":80.21,"h":80.21,"l":80.21,"n":25,"o":80.21,"t":"2026-10-22T15:55:00Z","v":1542,"vw":80.21},{"c":80.3725,"h":80.3725,"l":80.34,"n":33,"o":80.34,"t":"2026-10-22T16:00:00Z","v":757,"vw":80.35625},{"c":80.44,"h":80.44,"l":80.44,"n":9,"o":80.44,"t":"2026-10-22T16:15:00Z","v":198,"vw":80.44},{"c":80.4,"h":80.42,"l":80.26,"n":60,"o":80.26,"t":"2026-10-22T16:20:00Z","v":1654,"vw":80.385393},{"c":80.2884,"h":80.4,"l":80.2884,"n":48,"o":80.39,"t":"2026-10-22T16:25:00Z","v":1376,"vw":80.350923},{"c":80.21,"h":80.21,"l":80.21,"n":3,"o":80.21,"t":"2026-10-22T16:30:00Z","v":126,"vw":80.21},{"c":80.2,"h":80.25,"l":80.145,"n":111,"o":80.145,"t":"2026-10-22T16:45:00Z","v":2497,"vw":80.201364},{"c":80.2125,"h":80.29,"l":80.21,"n":70,"o":80.29,"t":"2026-10-22T16:50:00Z","v":2075,"vw":80.228345},{"c":80.22,"h":80.22,"l":80.22,"n":12,"o":80.22,"t":"2026-10-22T16:55:00Z","v":381,"vw":80.22},{"c":80.39,"h":80.525,"l":80.22,"n":131,"o":80.22,"t":"2026-10-22T17:00:00Z","v":6657,"vw":80.307859},{"c":80.43,"h":80.43,"l":80.42,"n":18,"o":80.42,"t":"2026-10-22T17:05:00Z","v":491,"vw":80.42726},{"c":80.31,"h":80.4025,"l":80.27,"n":29,"o":80.4025,"t":"2026-10-22T17:10:00Z","v":1172,"vw":80.352809},{"c":80.09,"h":80.23,"l":80.06,"n":78,"o":80.23,"t":"2026-10-22T17:15:00Z","v":1822,"vw":80.15097},{"c":80.0851,"h":80.0851,"l":80.06,"n":26,"o":80.06,"t":"2026-10-22T17:20:00Z","v":905,"vw":80.081065},{"c":80.15,"h":80.17,"l":80.15,"n":69,"o":80.15,"t":"2026-10-22T17:25:00Z","v":2577,"vw":80.1575},{"c":80.52,"h":80.52,"l":80.23,"n":71,"o":80.33,"t":"2026-10-22T17:30:00Z","v":5571,"vw":80.47312},{"c":80.35,"h":80.525,"l":80.35,"n":111,"o":80.525,"t":"2026-10-22T17:35:00Z","v":2988,"vw":80.43484},{"c":80.53,"h":80.53,"l":80.28,"n":62,"o":80.35,"t":"2026-10-22T17:40:00Z","v":2608,"vw":80.370867},{"c":80.55,"h":80.55,"l":80.55,"n":12,"o":80.55,"t":"2026-10-22T17:55:00Z","v":189,"vw":80.55},{"c":80.58,"h":80.59,"l":80.58,"n":49,"o":80.59,"t":"2026-10-22T18:00:00Z","v":1064,"vw":80.5825},{"c":80.51,"h":80.56,"l":80.51,"n":27,"o":80.56,"t":"2026-10-22T18:10:00Z","v":465,"vw":80.540545},{"c":80.21,"h":80.485,"l":80.21,"n":117,"o":80.48,"t":"2026-10-22T18:15:00Z","v":4479,"vw":80.426873},{"c":80.37,"h":80.465,"l":80.37,"n":7,"o":80.465,"t":"2026-10-22T18:20:00Z","v":493,"vw":80.433333},{"c":80.45,"h":80.54,"l":80.38,"n":208,"o":80.46,"t":"2026-10-22T18:25:00Z","v":6267,"vw":80.438064},{"c":80.4,"h":80.42,"l":80.4,"n":43,"o":80.42,"t":"2026-10-22T18:30:00Z","v":731,"vw":80.41},{"c":80.3517,"h":80.3517,"l":80.3517,"n":5,"o":80.3517,"t":"2026-10-22T18:35:00Z","v":249,"vw":80.3517},{"c":80.28,"h":80.29,"l":80.28,"n":32,"o":80.29,"t":"2026-10-22T18:40:00Z","v":702,"vw":80.285},{"c":80.54,"h":80.54,"l":80.39,"n":83,"o":80.4,"t":"2026-10-22T18:45:00Z","v":1508,"vw":80.435494},{"c":80.39,"h":80.47,"l":80.39,"n":69,"o":80.45,"t":"2026-10-22T18:50:00Z","v":1752,"vw":80.44},{"c":80.37,"h":80.41,"l":80.37,"n":61,"o":80.41,"t":"2026-10-22T18:55:00Z","v":1688,"vw":80.3875},{"c":80.37,"h":80.37,"l":80.37,"n":19,"o":80.37,"t":"2026-10-22T19:00:00Z","v":411,"vw":80.37},{"c":80.37,"h":80.37,"l":80.37,"n":32,"o":80.37,"t":"2026-10-22T19:10:00Z","v":566,"vw":80.37},{"c":80.65,"h":80.65,"l":80.5,"n":72,"o":80.5,"t":"2026-10-22T19:15:00Z","v":2232,"vw":80.555072},{"c":80.91,"h":80.91,"l":80.72,"n":82,"o":80.72,"t":"2026-10-22T19:20:00Z","v":1538,"vw":80.822828},{"c":80.86,"h":80.86,"l":80.86,"n":16,"o":80.86,"t":"2026-10-22T19:25:00Z","v":243,"vw":80.86},{"c":81.01,"h":81.01,"l":81.01,"n":10,"o":81.01,"t":"2026-10-22T19:30:00Z","v":135,"vw":81.01},{"c":81.23,"h":81.24,"l":81.04,"n":120,"o":81.06,"t":"2026-10-22T19:35:00Z","v":3599,"vw":81.127111},{"c":81.09,"h":81.22,"l":81.09,"n":64,"o":81.2,"t":"2026-10-22T19:40:00Z","v":1267,"vw":81.175},{"c":80.88,"h":80.96,"l":80.77,"n":164,"o":80.96,"t":"2026-10-22T19:45:00Z","v":1585,"vw":80.885651},{"c":81.36,"h":81.41,"l":81,"n":132,"o":81,"t":"2026-10-22T19:50:00Z","v":4328,"vw":81.213048},{"c":81.53,"h":81.63,"l":81.31,"n":700,"o":81.52,"t":"2026-10-22T19:55:00Z","v":24551,"vw":81.500159},{"c":81.59,"h":81.59,"l":81.59,"n":28,"o":81.59,"t":"2026-10-22T20:00:00Z","v":43288,"vw":81.59}],"history":[{"c":86.13,"h":88.48,"l":85.99,"n":3784,"o":87.87,"t":"2024-10-21T04:00:00Z","v":117908,"vw":86.274953},{"c":86.01,"h":86.15,"l":85.105,"n":2508,"o":85.75,"t":"2024-10-22T04:00:00Z","v":47681,"vw":85.915509},{"c":87.34,"h":87.485,"l":85.4,"n":3533,"o":85.4,"t":"2024-10-23T04:00:00Z","v":95827,"vw":86.858133},{"c":86.03,"h":87.23,"l":85.62,"n":3380,"o":87.23,"t":"2024-10-24T04:00:00Z","v":76107,"vw":86.049552},{"c":85.85,"h":87.07,"l":85.535,"n":2802,"o":86.03,"t":"2024-10-25T04:00:00Z","v":74545,"vw":85.938772},{"c":86.74,"h":87.37,"l":85.19,"n":2666,"o":86.36,"t":"2024-10-28T04:00:00Z","v":63261,"vw":86.760359},{"c":87.44,"h":87.6775,"l":85.66,"n":3095,"o":86.1,"t":"2024-10-29T04:00:00Z","v":97385,"vw":87.258405},{"c":88.14,"h":89.42,"l":87.25,"n":4838,"o":87.25,"t":"2024-10-30T04:00:00Z","v":106722,"vw":88.392325},{"c":86.96,"h":88.59,"l":86.89,"n":3638,"o":88.26,"t":"2024-10-31T04:00:00Z","v":96610,"vw":87.268796},{"c":86.63,"h":87.64,"l":85.465,"n":4510,"o":87.37,"t":"2024-11-01T04:00:00Z","v":100653,"vw":86.575499},{"c":86.71,"h":87.86,"l":85.2,"n":4676,"o":86.23,"t":"2024-11-04T05:00:00Z","v":112109,"vw":86.801246},{"c":88.1,"h":88.54,"l":86.47,"n":6246,"o":86.47,"t":"2024-11-05T05:00:00Z","v":174111,"vw":87.643726},{"c":96.42,"h":101.56,"l":94.58,"n":12437,"o":98.38,"t":"2024-11-06T05:00:00Z","v":394073,"vw":96.944492},{"c":98.51,"h":99.63,"l":91.15,"n":11404,"o":96.74,"t":"2024-11-07T05:00:00Z","v":360733,"vw":96.979689},{"c":99.91,"h":101.125,"l":97.18,"n":7756,"o":97.35,"t":"2024-11-08T05:00:00Z","v":280404,"vw":100.009878},{"c":97.97,"h":100.71,"l":97.58,"n":6828,"o":100.71,"t":"2024-11-11T05:00:00Z","v":151385,"vw":98.43763},{"c":98,"h":100.42,"l":97.675,"n":5611,"o":98.17,"t":"2024-11-12T05:00:00Z","v":237276,"vw":98.439858},{"c":98.49,"h":100.085,"l":98.26,"n":4036,"o":98.91,"t":"2024-11-13T05:00:00Z","v":89196,"vw":98.852437},{"c":96.64,"h":99.17,"l":95.48,"n":5381,"o":98.84,"t":"2024-11-14T05:00:00Z","v":178257,"vw":96.397559},{"c":95.56,"h":97.22,"l":95.46,"n":5759,"o":97.22,"t":"2024-11-15T05:00:00Z","v":181201,"vw":95.886402},{"c":95.775,"h":96.36,"l":94.44,"n":4845,"o":95.39,"t":"2024-11-18T05:00:00Z","v":138366,"vw":95.591783},{"c":94.86,"h":95.35,"l":93.78,"n":3571,"o":94.95,"t":"2024-11-19T05:00:00Z","v":93073,"vw":94.570848},{"c":95.52,"h":95.63,"l":94.055,"n":3746,"o":94.72,"t":"2024-11-20T05:00:00Z","v":80720,"vw":95.153849},{"c":96.66,"h":97.115,"l":95.81,"n":4593,"o":96.12,"t":"2024-11-21T05:00:00Z","v":137412,"vw":96.538098},{"c":99.4,"h":99.6,"l":96.66,"n":5568,"o":96.66,"t":"2024-11-22T05:00:00Z","v":213249,"vw":98.964202},{"c":99.52,"h":100.465,"l":99.048,"n":5520,"o":99.62,"t":"2024-11-25T05:00:00Z","v":249588,"vw":99.625391},{"c":98.92,"h":100.28,"l":97.81,"n":4802,"o":99.52,"t":"2024-11-26T05:00:00Z","v":190840,"vw":98.917507},{"c":99.56,"h":99.87,"l":98.15,"n":4022,"o":98.96,"t":"2024-11-27T05:00:00Z","v":111519,"vw":99.306703},{"c":98.81,"h":99.9,"l":97.34,"n":3724,"o":99.61,"t":"2024-11-29T05:00:00Z","v":116330,"vw":98.389101},{"c":99.35,"h":99.44,"l":97.34,"n":4577,"o":98.11,"t":"2024-12-02T05:00:00Z","v":129835,"vw":98.939935},{"c":99.54,"h":99.875,"l":98.27,"n":4645,"o":99.1,"t":"2024-12-03T05:00:00Z","v":135224,"vw":99.319208},{"c":99.95,"h":100.54,"l":98.11,"n":4906,"o":99.41,"t":"2024-12-04T05:00:00Z","v":142742,"vw":99.882964},{"c":98.83,"h":100.71,"l":98.67,"n":4317,"o":100.21,"t":"2024-12-05T05:00:00Z","v":84937,"vw":99.064457},{"c":98.14,"h":99.22,"l":97.22,"n":3498,"o":99.22,"t":"2024-12-06T05:00:00Z","v":74904,"vw":98.086899},{"c":98.6,"h":98.984,"l":97.25,"n":4698,"o":98.24,"t":"2024-12-09T05:00:00Z","v":117489,"vw":98.33168},{"c":99.82,"h":100.26,"l":97.62,"n":3797,"o":98.42,"t":"2024-12-10T05:00:00Z","v":111939,"vw":99.651343},{"c":99.395,"h":100.33,"l":99.355,"n":3590,"o":100.19,"t":"2024-12-11T05:00:00Z","v":109136,"vw":99.636204},{"c":100.09,"h":100.43,"l":98.63,"n":3707,"o":98.92,"t":"2024-12-12T05:00:00Z","v":67801,"vw":99.929595},{"c":99.01,"h":100,"l":98.24,"n":3715,"o":100,"t":"2024-12-13T05:00:00Z","v":98847,"vw":98.885316},{"c":101.62,"h":102.36,"l":98.6,"n":5051,"o":98.66,"t":"2024-12-16T05:00:00Z","v":117766,"vw":101.323542},{"c":99.76,"h":101.71,"l":99.72,"n":6339,"o":101.06,"t":"2024-12-17T05:00:00Z","v":164459,"vw":100.201781},{"c":95.29,"h":101.045,"l":94.57,"n":5498,"o":100.2,"t":"2024-12-18T05:00:00Z","v":163266,"vw":96.412667},{"c":95.08,"h":97.02,"l":94.625,"n":4738,"o":95.61,"t":"2024-12-19T05:00:00Z","v":127728,"vw":95.44196},{"c":92.7,"h":95.4,"l":91.92,"n":5169,"o":93.96,"t":"2024-12-20T05:00:00Z","v":523526,"vw":92.93968},{"c":92.58,"h":93.04,"l":91.685,"n":4459,"o":92.5,"t":"2024-12-23T05:00:00Z","v":101647,"vw":92.315606},{"c":93.81,"h":93.88,"l":92.195,"n":1483,"o":92.73,"t":"2024-12-24T05:00:00Z","v":34254,"vw":93.605897},{"c":94.01,"h":94.28,"l":93.205,"n":2814,"o":93.45,"t":"2024-12-26T05:00:00Z","v":55884,"vw":93.961585},{"c":92.81,"h":93.775,"l":91.51,"n":2974,"o":93.7,"t":"2024-12-27T05:00:00Z","v":88127,"vw":92.583097},{"c":92.38,"h":93.06,"l":91.395,"n":3530,"o":92.53,"t":"2024-12-30T05:00:00Z","v":66976,"vw":92.477634},{"c":93.42,"h":94.47,"l":92.395,"n":2986,"o":92.91,"t":"2024-12-31T05:00:00Z","v":103210,"vw":93.466984},{"c":92.36,"h":94.495,"l":92.19,"n":3268,"o":93.76,"t":"2025-01-02T05:00:00Z","v":74680,"vw":92.741184},{"c":92.56,"h":92.96,"l":91.185,"n":2969,"o":92.36,"t":"2025-01-03T05:00:00Z","v":70504,"vw":92.432198},{"c":91.96,"h":93.56,"l":91.67,"n":3595,"o":92.58,"t":"2025-01-06T05:00:00Z","v":101244,"vw":92.123148},{"c":91.82,"h":92.01,"l":91.19,"n":3958,"o":91.83,"t":"2025-01-07T05:00:00Z","v":106555,"vw":91.741028},{"c":93.04,"h":93.65,"l":89.24,"n":3281,"o":91,"t":"2025-01-08T05:00:00Z","v":100346,"vw":92.821191},{"c":91.5,"h":92.49,"l":90.67,"n":4347,"o":91.57,"t":"2025-01-10T05:00:00Z","v":86187,"vw":91.452693},{"c":93.77,"h":93.825,"l":90.895,"n":3076,"o":90.99,"t":"2025-01-13T05:00:00Z","v":89499,"vw":93.239088},{"c":94.54,"h":95.42,"l":93.68,"n":2899,"o":94.09,"t":"2025-01-14T05:00:00Z","v":73920,"vw":94.445976},{"c":95.67,"h":95.94,"l":94.88,"n":3588,"o":95.94,"t":"2025-01-15T05:00:00Z","v":98885,"vw":95.606692},{"c":97.14,"h":97.65,"l":94.79,"n":3673,"o":95.41,"t":"2025-01-16T05:00:00Z","v":201754,"vw":96.73593},{"c":96.98,"h":98.13,"l":96.05,"n":3647,"o":98.13,"t":"2025-01-17T05:00:00Z","v":124018,"vw":97.106636},{"c":97.21,"h":98,"l":96.71,"n":3795,"o":97.74,"t":"2025-01-21T05:00:00Z","v":89730,"vw":97.273278},{"c":97.17,"h":97.55,"l":96.4883,"n":4436,"o":96.9,"t":"2025-01-22T05:00:00Z","v":98154,"vw":97.135353},{"c":97.505,"h":97.67,"l":96.035,"n":3114,"o":96.91,"t":"2025-01-23T05:00:00Z","v":70916,"vw":97.206682},{"c":96.44,"h":97.1,"l":95.885,"n":3330,"o":97.1,"t":"2025-01-24T05:00:00Z","v":74188,"vw":96.45807},{"c":97.79,"h":98.875,"l":96.14,"n":3830,"o":96.22,"t":"2025-01-27T05:00:00Z","v":94862,"vw":97.911801},{"c":97.68,"h":99.02,"l":97.265,"n":3400,"o":97.6,"t":"2025-01-28T05:00:00Z","v":71696,"vw":97.788432},{"c":97.53,"h":98,"l":96.11,"n":3794,"o":97.05,"t":"2025-01-29T05:00:00Z","v":71663,"vw":97.343707},{"c":98.59,"h":99.09,"l":97.705,"n":2911,"o":97.73,"t":"2025-01-30T05:00:00Z","v":68383,"vw":98.522984},{"c":98.23,"h":99.5005,"l":97.38,"n":4085,"o":98.39,"t":"2025-01-31T05:00:00Z","v":108268,"vw":98.286825},{"c":98.07,"h":98.57,"l":96.75,"n":4000,"o":96.75,"t":"2025-02-03T05:00:00Z","v":98312,"vw":97.776288},{"c":100.51,"h":100.74,"l":97.1652,"n":3705,"o":97.32,"t":"2025-02-04T05:00:00Z","v":95276,"vw":99.783298},{"c":100.6,"h":101.17,"l":99.47,"n":3435,"o":100.78,"t":"2025-02-05T05:00:00Z","v":79757,"vw":100.402922},{"c":100.41,"h":101.47,"l":99.71,"n":3122,"o":100.8,"t":"2025-02-06T05:00:00Z","v":95517,"vw":100.386936},{"c":99.56,"h":100.36,"l":98.55,"n":3304,"o":100.36,"t":"2025-02-07T05:00:00Z","v":101425,"vw":99.552734},{"c":100.05,"h":100.79,"l":98.73,"n":2808,"o":99.71,"t":"2025-02-10T05:00:00Z","v":91575,"vw":100.052077},{"c":100.59,"h":100.66,"l":99.41,"n":2754,"o":99.41,"t":"2025-02-11T05:00:00Z","v":50307,"vw":100.435067},{"c":100.47,"h":100.61,"l":99.435,"n":3051,"o":99.48,"t":"2025-02-12T05:00:00Z","v":88141,"vw":100.256747},{"c":101.385,"h":102.1765,"l":100.4,"n":3304,"o":101.22,"t":"2025-02-13T05:00:00Z","v":72548,"vw":101.53244},{"c":102.38,"h":102.85,"l":101.18,"n":3112,"o":101.99,"t":"2025-02-14T05:00:00Z","v":85511,"vw":102.156213},{"c":102.86,"h":102.965,"l":100.44,"n":3757,"o":102.46,"t":"2025-02-18T05:00:00Z","v":115286,"vw":102.156163},{"c":102.39,"h":103.36,"l":101.87,"n":2885,"o":102.06,"t":"2025-02-19T05:00:00Z","v":93954,"vw":102.574302},{"c":103.46,"h":104.13,"l":101.84,"n":3770,"o":102.39,"t":"2025-02-20T05:00:00Z","v":119838,"vw":103.28242},{"c":101.72,"h":104.51,"l":101.36,"n":3316,"o":103.91,"t":"2025-02-21T05:00:00Z","v":106728,"vw":102.239628},{"c":98.39,"h":102.54,"l":98.32,"n":4370,"o":101.82,"t":"2025-02-24T05:00:00Z","v":99004,"vw":98.767505},{"c":97.4,"h":99.025,"l":97.25,"n":5177,"o":98.47,"t":"2025-02-25T05:00:00Z","v":132588,"vw":97.667291},{"c":97.94,"h":98.96,"l":96.86,"n":4627,"o":97.1,"t":"2025-02-26T05:00:00Z","v":108984,"vw":97.882736},{"c":79.8,"h":90.0699,"l":79.37,"n":10232,"o":88.06,"t":"2025-02-27T05:00:00Z","v":319729,"vw":81.052776},{"c":80.53,"h":80.62,"l":78.62,"n":6988,"o":79.9,"t":"2025-02-28T05:00:00Z","v":248652,"vw":80.139907},{"c":81.21,"h":81.4,"l":78.43,"n":8808,"o":80.4,"t":"2025-03-03T05:00:00Z","v":267343,"vw":80.415076},{"c":81.37,"h":82.695,"l":80.09,"n":6515,"o":80.44,"t":"2025-03-04T05:00:00Z","v":167263,"vw":81.542628},{"c":82.29,"h":82.71,"l":81.31,"n":5889,"o":81.31,"t":"2025-03-05T05:00:00Z","v":150882,"vw":82.177321},{"c":83.3,"h":84.4,"l":82.14,"n":6205,"o":82.84,"t":"2025-03-06T05:00:00Z","v":195319,"vw":83.526997},{"c":83.33,"h":83.82,"l":80.89,"n":6901,"o":83.3,"t":"2025-03-07T05:00:00Z","v":178513,"vw":82.906473},{"c":82.37,"h":83.06,"l":81.34,"n":6374,"o":82.21,"t":"2025-03-10T04:00:00Z","v":276042,"vw":82.282269},{"c":79.99,"h":83.6,"l":79.85,"n":6559,"o":82.08,"t":"2025-03-11T04:00:00Z","v":241765,"vw":80.756759},{"c":79.91,"h":81.49,"l":79.405,"n":7238,"o":81.49,"t":"2025-03-12T04:00:00Z","v":250953,"vw":80.157287},{"c":79.14,"h":80.79,"l":78.71,"n":3811,"o":79.91,"t":"2025-03-13T04:00:00Z","v":116985,"vw":79.425143},{"c":79.9,"h":80.795,"l":79.095,"n":5068,"o":79.5,"t":"2025-03-14T04:00:00Z","v":166874,"vw":80.067989},{"c":79.72,"h":80.92,"l":79,"n":6564,"o":79.39,"t":"2025-03-17T04:00:00Z","v":193884,"vw":79.570697},{"c":79.97,"h":81.16,"l":79.32,"n":6476,"o":79.72,"t":"2025-03-18T04:00:00Z","v":214400,"vw":80.048745},{"c":81.7,"h":82.02,"l":80.15,"n":5491,"o":80.15,"t":"2025-03-19T04:00:00Z","v":154136,"vw":81.278736},{"c":82.03,"h":82.56,"l":80.64,"n":4797,"o":80.9,"t":"2025-03-20T04:00:00Z","v":129534,"vw":81.938513},{"c":82.37,"h":83.25,"l":81.315,"n":6396,"o":81.9,"t":"2025-03-21T04:00:00Z","v":466859,"vw":82.288136},{"c":83.01,"h":83.72,"l":82.47,"n":4444,"o":83.4,"t":"2025-03-24T04:00:00Z","v":162451,"vw":82.981504},{"c":83.23,"h":83.62,"l":82.19,"n":4536,"o":82.8,"t":"2025-03-25T04:00:00Z","v":129441,"vw":83.130546},{"c":84.49,"h":84.51,"l":83.32,"n":3886,"o":83.32,"t":"2025-03-26T04:00:00Z","v":112288,"vw":84.15116},{"c":86.27,"h":86.35,"l":84.5,"n":4573,"o":84.62,"t":"2025-03-27T04:00:00Z","v":128580,"vw":85.793063},{"c":85.66,"h":86.25,"l":84.48,"n":4407,"o":85.98,"t":"2025-03-28T04:00:00Z","v":132269,"vw":85.585561},{"c":83.96,"h":85.15,"l":83.6,"n":6556,"o":84.65,"t":"2025-03-31T04:00:00Z","v":230489,"vw":84.142746},{"c":84.82,"h":85.435,"l":82.79,"n":7165,"o":83.4,"t":"2025-04-01T04:00:00Z","v":226042,"vw":84.586616},{"c":85.52,"h":85.54,"l":83.36,"n":7358,"o":84.08,"t":"2025-04-02T04:00:00Z","v":238649,"vw":84.649195},{"c":82.25,"h":83.44,"l":81.59,"n":8068,"o":82.93,"t":"2025-04-03T04:00:00Z","v":278813,"vw":82.424661},{"c":81.07,"h":82.17,"l":79.17,"n":9995,"o":80.26,"t":"2025-04-04T04:00:00Z","v":318223,"vw":80.669116},{"c":77.93,"h":82.385,"l":77.11,"n":9713,"o":79.66,"t":"2025-04-07T04:00:00Z","v":330497,"vw":78.319843},{"c":77.09,"h":81.09,"l":76.27,"n":7487,"o":80.87,"t":"2025-04-08T04:00:00Z","v":233705,"vw":77.933194},{"c":81.44,"h":81.68,"l":76.2,"n":7372,"o":77,"t":"2025-04-09T04:00:00Z","v":242710,"vw":79.968233},{"c":78.65,"h":80.889,"l":77.78,"n":8039,"o":79.48,"t":"2025-04-10T04:00:00Z","v":360378,"vw":78.829046},{"c":77.79,"h":80.52,"l":77.115,"n":7132,"o":78.94,"t":"2025-04-11T04:00:00Z","v":220770,"vw":78.107698},{"c":77.26,"h":78.18,"l":74.275,"n":8959,"o":78.15,"t":"2025-04-14T04:00:00Z","v":364466,"vw":76.632881},{"c":78.56,"h":79.61,"l":76.8916,"n":7689,"o":77,"t":"2025-04-15T04:00:00Z","v":288168,"vw":78.213782},{"c":78.67,"h":80.5483,"l":78.2,"n":6013,"o":78.46,"t":"2025-04-16T04:00:00Z","v":171358,"vw":78.880278},{"c":80.07,"h":80.335,"l":78.26,"n":5087,"o":78.6,"t":"2025-04-17T04:00:00Z","v":154754,"vw":79.736094},{"c":77.64,"h":79.685,"l":77.01,"n":5451,"o":79.32,"t":"2025-04-21T04:00:00Z","v":204062,"vw":78.041025},{"c":78.73,"h":79.38,"l":77.1553,"n":5959,"o":78.35,"t":"2025-04-22T04:00:00Z","v":249557,"vw":78.560849},{"c":80.15,"h":81.335,"l":79.46,"n":7233,"o":79.85,"t":"2025-04-23T04:00:00Z","v":263954,"vw":80.471346},{"c":80.02,"h":88,"l":79.42,"n":7905,"o":88,"t":"2025-04-24T04:00:00Z","v":263900,"vw":80.619074},{"c":80.93,"h":81.545,"l":78.58,"n":7786,"o":79.36,"t":"2025-04-25T04:00:00Z","v":221119,"vw":80.685672},{"c":80.4,"h":81.8,"l":79.88,"n":5610,"o":80.65,"t":"2025-04-28T04:00:00Z","v":193630,"vw":80.474368},{"c":82.19,"h":82.49,"l":79.92,"n":7308,"o":79.92,"t":"2025-04-29T04:00:00Z","v":304531,"vw":81.764219},{"c":81.58,"h":81.88,"l":80.48,"n":6145,"o":81.25,"t":"2025-04-30T04:00:00Z","v":199110,"vw":81.381162},{"c":81.29,"h":82.58,"l":80.87,"n":6029,"o":81.24,"t":"2025-05-01T04:00:00Z","v":213922,"vw":81.756731},{"c":84.66,"h":84.7,"l":82.15,"n":7889,"o":82.15,"t":"2025-05-02T04:00:00Z","v":256045,"vw":83.994111},{"c":86.09,"h":87.25,"l":84.22,"n":6348,"o":84.72,"t":"2025-05-05T04:00:00Z","v":175712,"vw":86.312391},{"c":87.81,"h":88.11,"l":85.49,"n":7416,"o":85.49,"t":"2025-05-06T04:00:00Z","v":267723,"vw":87.528539},{"c":88.36,"h":89.94,"l":87.92,"n":7090,"o":88.63,"t":"2025-05-07T04:00:00Z","v":359518,"vw":88.61223},{"c":88.2,"h":89.015,"l":87.76,"n":4798,"o":88.59,"t":"2025-05-08T04:00:00Z","v":108877,"vw":88.314643},{"c":89.26,"h":89.445,"l":88.025,"n":6452,"o":88.53,"t":"2025-05-09T04:00:00Z","v":221060,"vw":88.822811},{"c":89.02,"h":91.5,"l":87.5012,"n":6344,"o":91.31,"t":"2025-05-12T04:00:00Z","v":226411,"vw":88.834831},{"c":89.26,"h":89.8,"l":88.15,"n":5893,"o":89.03,"t":"2025-05-13T04:00:00Z","v":265098,"vw":89.249686},{"c":88.24,"h":89.28,"l":87.03,"n":6346,"o":88.95,"t":"2025-05-14T04:00:00Z","v":175688,"vw":88.446087},{"c":88.69,"h":89.29,"l":87.49,"n":4994,"o":88.29,"t":"2025-05-15T04:00:00Z","v":99200,"vw":88.813544},{"c":90.29,"h":90.29,"l":88.38,"n":6052,"o":88.83,"t":"2025-05-16T04:00:00Z","v":245912,"vw":89.818849},{"c":90.58,"h":90.775,"l":89.11,"n":5526,"o":89.11,"t":"2025-05-19T04:00:00Z","v":126105,"vw":90.479431},{"c":90.2,"h":90.97,"l":89.745,"n":4725,"o":90.29,"t":"2025-05-20T04:00:00Z","v":171871,"vw":90.188971},{"c":88.37,"h":89.86,"l":88.105,"n":4285,"o":89.44,"t":"2025-05-21T04:00:00Z","v":116125,"vw":88.705174},{"c":87.57,"h":88.93,"l":87.51,"n":4873,"o":88.14,"t":"2025-05-22T04:00:00Z","v":116724,"vw":87.795149},{"c":87.48,"h":87.715,"l":86.12,"n":5006,"o":86.13,"t":"2025-05-23T04:00:00Z","v":122961,"vw":87.180229},{"c":89.55,"h":89.755,"l":87.62,"n":5414,"o":88.09,"t":"2025-05-27T04:00:00Z","v":176338,"vw":89.110702},{"c":89.96,"h":90.3,"l":89.05,"n":4505,"o":89.71,"t":"2025-05-28T04:00:00Z","v":101952,"vw":89.932576},{"c":90.22,"h":90.92,"l":89.28,"n":3984,"o":90.14,"t":"2025-05-29T04:00:00Z","v":163839,"vw":90.280795},{"c":91.23,"h":91.61,"l":89.52,"n":5176,"o":90.22,"t":"2025-05-30T04:00:00Z","v":146895,"vw":91.159599},{"c":92.26,"h":92.56,"l":90.14,"n":6003,"o":90.82,"t":"2025-06-02T04:00:00Z","v":133361,"vw":91.852403},{"c":91.83,"h":93.4505,"l":90.86,"n":5232,"o":92.12,"t":"2025-06-03T04:00:00Z","v":155267,"vw":91.866507},{"c":91.09,"h":92.22,"l":90.6,"n":5068,"o":91.72,"t":"2025-06-04T04:00:00Z","v":106486,"vw":91.105848},{"c":89.6,"h":91.15,"l":89.28,"n":4992,"o":90.77,"t":"2025-06-05T04:00:00Z","v":129939,"vw":89.847403},{"c":89.41,"h":91.13,"l":88.985,"n":5027,"o":90.59,"t":"2025-06-06T04:00:00Z","v":131848,"vw":89.562468},{"c":85.49,"h":89.7678,"l":85.18,"n":8220,"o":89.5,"t":"2025-06-09T04:00:00Z","v":213468,"vw":85.977808},{"c":82.97,"h":86.415,"l":82.59,"n":7478,"o":85.89,"t":"2025-06-10T04:00:00Z","v":243443,"vw":83.577466},{"c":84.52,"h":84.855,"l":83.03,"n":6519,"o":83.03,"t":"2025-06-11T04:00:00Z","v":235417,"vw":84.303372},{"c":84.4,"h":84.89,"l":83.68,"n":5542,"o":84.39,"t":"2025-06-12T04:00:00Z","v":122288,"vw":84.389492},{"c":83.95,"h":84.25,"l":82.835,"n":4866,"o":83.25,"t":"2025-06-13T04:00:00Z","v":101873,"vw":83.868137},{"c":84.07,"h":85.015,"l":83.775,"n":5764,"o":84.59,"t":"2025-06-16T04:00:00Z","v":115970,"vw":84.113381},{"c":83.72,"h":84.555,"l":82.9,"n":5354,"o":83.53,"t":"2025-06-17T04:00:00Z","v":118260,"vw":83.693303},{"c":84.21,"h":84.715,"l":83.41,"n":4507,"o":83.42,"t":"2025-06-18T04:00:00Z","v":157728,"vw":84.172069},{"c":86.2,"h":86.51,"l":84.29,"n":6172,"o":84.29,"t":"2025-06-20T04:00:00Z","v":352241,"vw":85.902099},{"c":87.04,"h":87.13,"l":85.4,"n":4765,"o":86.23,"t":"2025-06-23T04:00:00Z","v":165330,"vw":86.779107},{"c":86.57,"h":88.5,"l":86.17,"n":5251,"o":87.69,"t":"2025-06-24T04:00:00Z","v":181408,"vw":86.656504},{"c":85.06,"h":87.07,"l":85.01,"n":4702,"o":87.07,"t":"2025-06-25T04:00:00Z","v":103762,"vw":85.328281},{"c":86.13,"h":86.17,"l":84.93,"n":5085,"o":85.25,"t":"2025-06-26T04:00:00Z","v":130001,"vw":85.862984},{"c":85.89,"h":86.8845,"l":85.32,"n":5262,"o":86.42,"t":"2025-06-27T04:00:00Z","v":441845,"vw":85.941329},{"c":85.13,"h":86.36,"l":84.29,"n":5194,"o":85.92,"t":"2025-06-30T04:00:00Z","v":141633,"vw":85.220584},{"c":86.09,"h":87.04,"l":84.39,"n":5612,"o":84.95,"t":"2025-07-01T04:00:00Z","v":146814,"vw":85.98497},{"c":84.1,"h":86.45,"l":82.14,"n":7005,"o":85.97,"t":"2025-07-02T04:00:00Z","v":183102,"vw":83.924935},{"c":83.45,"h":85.8,"l":81.835,"n":3316,"o":84.43,"t":"2025-07-03T04:00:00Z","v":95607,"vw":83.415728},{"c":80.77,"h":83.25,"l":80.595,"n":5411,"o":83.25,"t":"2025-07-07T04:00:00Z","v":144976,"vw":81.112519},{"c":81.08,"h":82.49,"l":80.55,"n":5626,"o":80.85,"t":"2025-07-08T04:00:00Z","v":240400,"vw":81.030092},{"c":80.87,"h":82.175,"l":80.055,"n":5614,"o":81.69,"t":"2025-07-09T04:00:00Z","v":228601,"vw":80.759888},{"c":81.04,"h":81.86,"l":80.56,"n":5560,"o":80.56,"t":"2025-07-10T04:00:00Z","v":235280,"vw":81.242986},{"c":80.22,"h":80.86,"l":79.97,"n":4615,"o":80.56,"t":"2025-07-11T04:00:00Z","v":128508,"vw":80.341768},{"c":79.52,"h":80.562,"l":79.2,"n":4160,"o":80.17,"t":"2025-07-14T04:00:00Z","v":141565,"vw":79.604639},{"c":79.13,"h":80.35,"l":78.945,"n":5129,"o":79.79,"t":"2025-07-15T04:00:00Z","v":151467,"vw":79.410993},{"c":79.36,"h":79.91,"l":78.88,"n":4366,"o":79.45,"t":"2025-07-16T04:00:00Z","v":155897,"vw":79.369883},{"c":80.02,"h":80.29,"l":79.05,"n":4908,"o":79.36,"t":"2025-07-17T04:00:00Z","v":228087,"vw":79.898138},{"c":79.41,"h":80.727,"l":79.33,"n":4345,"o":80.59,"t":"2025-07-18T04:00:00Z","v":119516,"vw":79.734852},{"c":77.66,"h":80.54,"l":77.32,"n":6054,"o":79.67,"t":"2025-07-21T04:00:00Z","v":182031,"vw":78.248111},{"c":77.7,"h":78.36,"l":77.33,"n":5599,"o":77.61,"t":"2025-07-22T04:00:00Z","v":201944,"vw":77.741908},{"c":78.09,"h":79.095,"l":76.23,"n":5780,"o":78,"t":"2025-07-23T04:00:00Z","v":195888,"vw":77.609596},{"c":77.63,"h":78.76,"l":77.005,"n":6226,"o":77.61,"t":"2025-07-24T04:00:00Z","v":228554,"vw":77.903115},{"c":78.4,"h":79.21,"l":77.5564,"n":5531,"o":77.94,"t":"2025-07-25T04:00:00Z","v":241143,"vw":78.599441},{"c":78.9,"h":79.19,"l":78.092,"n":7318,"o":78.31,"t":"2025-07-28T04:00:00Z","v":213720,"vw":78.700365},{"c":79.45,"h":79.88,"l":78.5625,"n":5606,"o":79.48,"t":"2025-07-29T04:00:00Z","v":187576,"vw":79.268919},{"c":74.25,"h":78.45,"l":73.07,"n":9202,"o":75.39,"t":"2025-07-30T04:00:00Z","v":314033,"vw":75.185797},{"c":74.145,"h":75.2,"l":72.2491,"n":9109,"o":73.56,"t":"2025-07-31T04:00:00Z","v":334644,"vw":74.034076},{"c":74.88,"h":75.135,"l":73.605,"n":6722,"o":74,"t":"2025-08-01T04:00:00Z","v":225967,"vw":74.481237},{"c":73.87,"h":75.17,"l":72.89,"n":5142,"o":74.89,"t":"2025-08-04T04:00:00Z","v":160234,"vw":73.964751},{"c":74.84,"h":75.2,"l":73.3,"n":6535,"o":74.2,"t":"2025-08-05T04:00:00Z","v":213485,"vw":74.642248},{"c":78.1,"h":78.3,"l":74.99,"n":7098,"o":75.28,"t":"2025-08-06T04:00:00Z","v":268915,"vw":77.233319},{"c":77.19,"h":78.91,"l":76.295,"n":6412,"o":78.14,"t":"2025-08-07T04:00:00Z","v":166711,"vw":77.283092},{"c":77.33,"h":78.105,"l":75.375,"n":5151,"o":77.26,"t":"2025-08-08T04:00:00Z","v":156720,"vw":77.281493},{"c":75.92,"h":77.875,"l":75.6844,"n":4915,"o":77.28,"t":"2025-08-11T04:00:00Z","v":142639,"vw":76.163552},{"c":78.11,"h":78.13,"l":75.49,"n":5277,"o":76.25,"t":"2025-08-12T04:00:00Z","v":141551,"vw":77.450048},{"c":78.76,"h":79.47,"l":77.9525,"n":4157,"o":78.11,"t":"2025-08-13T04:00:00Z","v":112012,"vw":78.722051},{"c":77.9,"h":78.68,"l":77.32,"n":4072,"o":78.56,"t":"2025-08-14T04:00:00Z","v":104594,"vw":77.885789},{"c":78.34,"h":78.485,"l":77.19,"n":4782,"o":78.16,"t":"2025-08-15T04:00:00Z","v":135854,"vw":78.197364},{"c":78.99,"h":79.175,"l":77.89,"n":4147,"o":78.42,"t":"2025-08-18T04:00:00Z","v":99492,"vw":78.827975},{"c":79.37,"h":80.5,"l":78.7378,"n":4107,"o":79.3,"t":"2025-08-19T04:00:00Z","v":124458,"vw":79.37877},{"c":79.37,"h":79.845,"l":78.87,"n":4371,"o":79.79,"t":"2025-08-20T04:00:00Z","v":112151,"vw":79.363701},{"c":80.52,"h":80.67,"l":78.81,"n":5260,"o":78.81,"t":"2025-08-21T04:00:00Z","v":143282,"vw":80.227383},{"c":82.035,"h":82.39,"l":80.68,"n":5440,"o":81.1,"t":"2025-08-22T04:00:00Z","v":131976,"vw":81.895063},{"c":81.825,"h":82.5,"l":81.46,"n":4051,"o":82.21,"t":"2025-08-25T04:00:00Z","v":115771,"vw":81.858582},{"c":81.16,"h":82.485,"l":81.16,"n":4712,"o":81.63,"t":"2025-08-26T04:00:00Z","v":141840,"vw":81.355888},{"c":81.6,"h":81.62,"l":80.56,"n":4579,"o":80.85,"t":"2025-08-27T04:00:00Z","v":113581,"vw":81.424339},{"c":81.51,"h":82.0999,"l":80.275,"n":4772,"o":81.64,"t":"2025-08-28T04:00:00Z","v":147792,"vw":81.384141},{"c":81.35,"h":81.8,"l":80.18,"n":3747,"o":81.8,"t":"2025-08-29T04:00:00Z","v":130133,"vw":81.241512},{"c":82.65,"h":82.66,"l":80.5382,"n":6132,"o":81.23,"t":"2025-09-02T04:00:00Z","v":196213,"vw":82.099124},{"c":82.85,"h":83.71,"l":81.92,"n":6423,"o":82.24,"t":"2025-09-03T04:00:00Z","v":186390,"vw":82.870844},{"c":83,"h":83.39,"l":82.45,"n":4708,"o":82.88,"t":"2025-09-04T04:00:00Z","v":140888,"vw":82.968937},{"c":81.96,"h":83.78,"l":81.2,"n":5081,"o":82.33,"t":"2025-09-05T04:00:00Z","v":108568,"vw":81.787456},{"c":83.13,"h":83.7199,"l":81.49,"n":5670,"o":82.56,"t":"2025-09-08T04:00:00Z","v":188130,"vw":82.997624},{"c":82.53,"h":83.39,"l":80.9201,"n":4680,"o":83.39,"t":"2025-09-09T04:00:00Z","v":137642,"vw":82.587897},{"c":81.15,"h":82.31,"l":80.66,"n":4609,"o":82.31,"t":"2025-09-10T04:00:00Z","v":141405,"vw":81.284546},{"c":84.37,"h":84.41,"l":81.225,"n":5075,"o":81.42,"t":"2025-09-11T04:00:00Z","v":162365,"vw":83.752502},{"c":82.82,"h":84.18,"l":82.8,"n":4156,"o":83.77,"t":"2025-09-12T04:00:00Z","v":199856,"vw":83.100256},{"c":81.105,"h":83.495,"l":80.9789,"n":5995,"o":82.95,"t":"2025-09-15T04:00:00Z","v":227898,"vw":81.39681},{"c":81.43,"h":81.975,"l":79.87,"n":6362,"o":80.85,"t":"2025-09-16T04:00:00Z","v":249475,"vw":81.048687},{"c":81.94,"h":83.19,"l":81.155,"n":5379,"o":81.28,"t":"2025-09-17T04:00:00Z","v":183007,"vw":82.042832},{"c":83.05,"h":83.27,"l":81.785,"n":5377,"o":82.22,"t":"2025-09-18T04:00:00Z","v":174739,"vw":82.87824},{"c":82.01,"h":84.12,"l":81.74,"n":4929,"o":83.2,"t":"2025-09-19T04:00:00Z","v":502877,"vw":82.160195},{"c":83.82,"h":84.12,"l":81.915,"n":4931,"o":82.14,"t":"2025-09-22T04:00:00Z","v":166644,"vw":83.558992},{"c":83.64,"h":84.19,"l":83.01,"n":4864,"o":83.94,"t":"2025-09-23T04:00:00Z","v":123962,"vw":83.585665},{"c":83.55,"h":84.43,"l":83.27,"n":4060,"o":83.35,"t":"2025-09-24T04:00:00Z","v":76180,"vw":83.65467},{"c":83.93,"h":84.36,"l":83.07,"n":5159,"o":83.45,"t":"2025-09-25T04:00:00Z","v":184960,"vw":83.762722},{"c":85.07,"h":85.32,"l":83.8,"n":5759,"o":83.8,"t":"2025-09-26T04:00:00Z","v":171536,"vw":84.837092},{"c":85.7,"h":86.335,"l":84.88,"n":5930,"o":85.24,"t":"2025-09-29T04:00:00Z","v":173809,"vw":85.695673},{"c":86.01,"h":86.08,"l":85.035,"n":4787,"o":85.51,"t":"2025-09-30T04:00:00Z","v":100489,"vw":85.82033},{"c":85.75,"h":86.2,"l":84.91,"n":4166,"o":85.53,"t":"2025-10-01T04:00:00Z","v":92247,"vw":85.654882},{"c":86.09,"h":86.4499,"l":84.8,"n":4956,"o":85.37,"t":"2025-10-02T04:00:00Z","v":108771,"vw":85.8461},{"c":85.36,"h":86.715,"l":85.06,"n":3700,"o":86.04,"t":"2025-10-03T04:00:00Z","v":131748,"vw":85.575524},{"c":83.89,"h":85.595,"l":83.71,"n":5511,"o":85.38,"t":"2025-10-06T04:00:00Z","v":148446,"vw":84.129983},{"c":80.2,"h":84.242,"l":79.7382,"n":6353,"o":83.52,"t":"2025-10-07T04:00:00Z","v":149860,"vw":80.734277},{"c":80.84,"h":81.41,"l":79.95,"n":5132,"o":80.67,"t":"2025-10-08T04:00:00Z","v":158601,"vw":80.53063},{"c":79.44,"h":80.85,"l":79.4,"n":5401,"o":80.48,"t":"2025-10-09T04:00:00Z","v":134127,"vw":79.757083},{"c":78.52,"h":79.855,"l":78.08,"n":4916,"o":79.35,"t":"2025-10-10T04:00:00Z","v":116672,"vw":78.600336},{"c":78.47,"h":80.15,"l":78.15,"n":4427,"o":79.19,"t":"2025-10-13T04:00:00Z","v":111494,"vw":78.72397},{"c":79.23,"h":79.69,"l":78.08,"n":4654,"o":78.17,"t":"2025-10-14T04:00:00Z","v":115701,"vw":78.964105},{"c":79.72,"h":81.11,"l":79.055,"n":4982,"o":79.33,"t":"2025-10-15T04:00:00Z","v":128577,"vw":79.836315},{"c":79.19,"h":80.06,"l":78.35,"n":4886,"o":79.52,"t":"2025-10-16T04:00:00Z","v":150122,"vw":79.295319},{"c":80.48,"h":80.775,"l":79.07,"n":5144,"o":79.44,"t":"2025-10-17T04:00:00Z","v":179495,"vw":80.205358},{"c":81.32,"h":81.845,"l":80.12,"n":4282,"o":81.03,"t":"2025-10-20T04:00:00Z","v":125544,"vw":81.256963},{"c":83.48,"h":83.77,"l":80.895,"n":3872,"o":81.25,"t":"2025-10-21T04:00:00Z","v":98305,"vw":82.868541},{"c":83.16,"h":84.61,"l":82.83,"n":4946,"o":83.84,"t":"2025-10-22T04:00:00Z","v":119761,"vw":83.288385},{"c":83.69,"h":84.08,"l":82.5,"n":3423,"o":82.87,"t":"2025-10-23T04:00:00Z","v":84663,"vw":83.547956},{"c":84.02,"h":84.23,"l":83.2545,"n":3060,"o":83.79,"t":"2025-10-24T04:00:00Z","v":75257,"vw":83.856666},{"c":83.94,"h":84.655,"l":83.28,"n":3561,"o":83.98,"t":"2025-10-27T04:00:00Z","v":78679,"vw":84.082723},{"c":83.82,"h":84.42,"l":82.74,"n":3045,"o":83.53,"t":"2025-10-28T04:00:00Z","v":79709,"vw":83.79064},{"c":78.25,"h":83.765,"l":77.32,"n":6740,"o":83.33,"t":"2025-10-29T04:00:00Z","v":173475,"vw":78.699702},{"c":79.22,"h":80.2,"l":78.51,"n":5154,"o":78.53,"t":"2025-10-30T04:00:00Z","v":164138,"vw":79.207906},{"c":75.98,"h":78.63,"l":75.025,"n":5388,"o":78.63,"t":"2025-10-31T04:00:00Z","v":184146,"vw":76.050353},{"c":74.64,"h":75.84,"l":73.75,"n":6376,"o":75.42,"t":"2025-11-03T05:00:00Z","v":206057,"vw":74.471486},{"c":75.03,"h":75.665,"l":73.65,"n":5102,"o":74.84,"t":"2025-11-04T05:00:00Z","v":171770,"vw":74.986861},{"c":74.79,"h":75.95,"l":74.18,"n":6819,"o":75.66,"t":"2025-11-05T05:00:00Z","v":272068,"vw":74.948718},{"c":75.31,"h":80.46,"l":75.01,"n":6373,"o":79.18,"t":"2025-11-06T05:00:00Z","v":212125,"vw":76.268019},{"c":76.02,"h":77.555,"l":75.615,"n":4812,"o":75.87,"t":"2025-11-07T05:00:00Z","v":161601,"vw":76.42516},{"c":78.42,"h":78.78,"l":75.75,"n":6583,"o":75.77,"t":"2025-11-10T05:00:00Z","v":265059,"vw":77.779884},{"c":80.3,"h":80.53,"l":77.79,"n":3294,"o":78.85,"t":"2025-11-11T05:00:00Z","v":100365,"vw":79.9821},{"c":79.88,"h":81.645,"l":79.525,"n":4147,"o":79.94,"t":"2025-11-12T05:00:00Z","v":159319,"vw":80.046036},{"c":80.64,"h":80.98,"l":79.7,"n":4838,"o":79.88,"t":"2025-11-13T05:00:00Z","v":138949,"vw":80.451322},{"c":80.04,"h":80.68,"l":78.645,"n":3828,"o":80.34,"t":"2025-11-14T05:00:00Z","v":106442,"vw":79.939373},{"c":77.23,"h":80.23,"l":76.91,"n":4928,"o":79.76,"t":"2025-11-17T05:00:00Z","v":152868,"vw":77.800367},{"c":77.82,"h":78.07,"l":75.03,"n":3723,"o":77.24,"t":"2025-11-18T05:00:00Z","v":109592,"vw":77.628104},{"c":78.14,"h":78.8,"l":77.04,"n":4203,"o":77.52,"t":"2025-11-19T05:00:00Z","v":108941,"vw":78.112809},{"c":76.92,"h":80.045,"l":76.91,"n":4283,"o":79.05,"t":"2025-11-20T05:00:00Z","v":103624,"vw":77.652856},{"c":78.08,"h":78.94,"l":76.615,"n":4811,"o":76.92,"t":"2025-11-21T05:00:00Z","v":145184,"vw":78.175857},{"c":76.17,"h":78.07,"l":75.04,"n":5598,"o":77.75,"t":"2025-11-24T05:00:00Z","v":236424,"vw":76.085342},{"c":77.26,"h":78.56,"l":76.69,"n":4112,"o":76.69,"t":"2025-11-25T05:00:00Z","v":134320,"vw":77.634524},{"c":77.8,"h":78.79,"l":76.89,"n":5639,"o":77.1,"t":"2025-11-26T05:00:00Z","v":260702,"vw":77.912939},{"c":78.02,"h":78.2975,"l":77.44,"n":2491,"o":77.79,"t":"2025-11-28T05:00:00Z","v":67864,"vw":77.957794},{"c":78.25,"h":78.62,"l":76.9,"n":4095,"o":76.9,"t":"2025-12-01T05:00:00Z","v":165251,"vw":78.180909},{"c":78.99,"h":80.135,"l":77.85,"n":5947,"o":78.76,"t":"2025-12-02T05:00:00Z","v":378228,"vw":79.129292},{"c":79.63,"h":80.74,"l":79.09,"n":3579,"o":79.09,"t":"2025-12-03T05:00:00Z","v":159384,"vw":79.896264},{"c":80.21,"h":80.96,"l":79.15,"n":4136,"o":79.57,"t":"2025-12-04T05:00:00Z","v":148216,"vw":80.308826},{"c":80.16,"h":80.545,"l":79.415,"n":4319,"o":80.18,"t":"2025-12-05T05:00:00Z","v":146958,"vw":80.083302},{"c":76.61,"h":80.1,"l":75.825,"n":6911,"o":80.1,"t":"2025-12-08T05:00:00Z","v":189073,"vw":77.180335},{"c":78.25,"h":78.26,"l":76.67,"n":5143,"o":76.67,"t":"2025-12-09T05:00:00Z","v":184662,"vw":77.811489},{"c":79.23,"h":79.55,"l":77.83,"n":4490,"o":78.25,"t":"2025-12-10T05:00:00Z","v":172096,"vw":78.943552},{"c":80.96,"h":81.15,"l":79.079,"n":5236,"o":79.41,"t":"2025-12-11T05:00:00Z","v":175441,"vw":80.46744},{"c":80.77,"h":82.115,"l":79.4085,"n":4597,"o":81.15,"t":"2025-12-12T05:00:00Z","v":190519,"vw":81.155007},{"c":80.41,"h":82.377,"l":80.15,"n":5292,"o":80.5,"t":"2025-12-15T05:00:00Z","v":207262,"vw":80.599687},{"c":80.96,"h":81.8,"l":80.6,"n":4770,"o":80.73,"t":"2025-12-16T05:00:00Z","v":136570,"vw":81.074641},{"c":81.43,"h":82.285,"l":80.57,"n":4374,"o":80.57,"t":"2025-12-17T05:00:00Z","v":202802,"vw":81.435994},{"c":83,"h":83.26,"l":80.36,"n":4815,"o":81.86,"t":"2025-12-18T05:00:00Z","v":180907,"vw":82.730359},{"c":80.42,"h":83.125,"l":79.64,"n":5634,"o":82.56,"t":"2025-12-19T05:00:00Z","v":461059,"vw":80.697257},{"c":80.28,"h":81.77,"l":80.01,"n":2797,"o":80.32,"t":"2025-12-22T05:00:00Z","v":100043,"vw":80.606406},{"c":80.16,"h":80.88,"l":79.985,"n":2970,"o":80.24,"t":"2025-12-23T05:00:00Z","v":299307,"vw":80.335885},{"c":80.7,"h":81.12,"l":80.13,"n":2127,"o":80.13,"t":"2025-12-24T05:00:00Z","v":65023,"vw":80.767526},{"c":81.15,"h":81.285,"l":80.24,"n":3057,"o":80.95,"t":"2025-12-26T05:00:00Z","v":82219,"vw":80.908012},{"c":80.84,"h":81.53,"l":80.3193,"n":2786,"o":81.17,"t":"2025-12-29T05:00:00Z","v":84268,"vw":80.876943},{"c":81.12,"h":81.53,"l":80.51,"n":2923,"o":80.74,"t":"2025-12-30T05:00:00Z","v":113550,"vw":81.092917},{"c":80.2,"h":81.69,"l":80.14,"n":2707,"o":81.12,"t":"2025-12-31T05:00:00Z","v":118721,"vw":80.609284},{"c":78.58,"h":81.05,"l":78.42,"n":3771,"o":80,"t":"2026-01-02T05:00:00Z","v":137503,"vw":79.187074},{"c":84.77,"h":85.8954,"l":78.53,"n":9025,"o":78.66,"t":"2026-01-05T05:00:00Z","v":365980,"vw":84.263717},{"c":85.57,"h":85.95,"l":83.945,"n":6745,"o":84.09,"t":"2026-01-06T05:00:00Z","v":282726,"vw":85.413125},{"c":81.79,"h":85.81,"l":81.25,"n":9355,"o":85.81,"t":"2026-01-07T05:00:00Z","v":592958,"vw":82.566089},{"c":83.39,"h":83.39,"l":80.82,"n":7070,"o":81.19,"t":"2026-01-08T05:00:00Z","v":492955,"vw":82.495919},{"c":83.32,"h":84.4899,"l":82.66,"n":3911,"o":83.26,"t":"2026-01-09T05:00:00Z","v":136702,"vw":83.377244},{"c":83.94,"h":84.93,"l":82.68,"n":3914,"o":83.39,"t":"2026-01-12T05:00:00Z","v":134878,"vw":84.174425},{"c":83.78,"h":84.12,"l":83.2,"n":4492,"o":83.88,"t":"2026-01-13T05:00:00Z","v":130910,"vw":83.671836},{"c":83.82,"h":84.0999,"l":82.925,"n":3533,"o":83.4,"t":"2026-01-14T05:00:00Z","v":131427,"vw":83.581712},{"c":84.52,"h":85.52,"l":83.63,"n":4021,"o":83.63,"t":"2026-01-15T05:00:00Z","v":117284,"vw":84.729578},{"c":83.92,"h":84.5,"l":83.2001,"n":2902,"o":84.14,"t":"2026-01-16T05:00:00Z","v":111032,"vw":83.896227},{"c":83.76,"h":84.17,"l":83.2,"n":3041,"o":83.66,"t":"2026-01-20T05:00:00Z","v":93279,"vw":83.666697},{"c":85.7,"h":85.705,"l":84.34,"n":4373,"o":84.34,"t":"2026-01-21T05:00:00Z","v":189257,"vw":85.399705},{"c":86.31,"h":87.375,"l":85.7,"n":3413,"o":85.94,"t":"2026-01-22T05:00:00Z","v":106832,"vw":86.298381},{"c":85.62,"h":86.4422,"l":84.6101,"n":3938,"o":86.01,"t":"2026-01-23T05:00:00Z","v":96742,"vw":85.489279},{"c":84.9,"h":86.16,"l":83.95,"n":3915,"o":85.34,"t":"2026-01-26T05:00:00Z","v":108380,"vw":84.754154},{"c":83.94,"h":85.425,"l":83.45,"n":3898,"o":84.65,"t":"2026-01-27T05:00:00Z","v":109862,"vw":84.019095},{"c":84.31,"h":85.795,"l":83.68,"n":6108,"o":84.57,"t":"2026-01-28T05:00:00Z","v":187065,"vw":84.484012},{"c":84.56,"h":85.7,"l":81.78,"n":5313,"o":84.83,"t":"2026-01-29T05:00:00Z","v":193391,"vw":83.79519},{"c":85.02,"h":85.38,"l":83.8,"n":4754,"o":83.93,"t":"2026-01-30T05:00:00Z","v":177324,"vw":84.904658},{"c":85.96,"h":86.76,"l":83.845,"n":4220,"o":84.53,"t":"2026-02-02T05:00:00Z","v":138171,"vw":85.917128},{"c":80.195,"h":85.58,"l":78.75,"n":8909,"o":85.58,"t":"2026-02-03T05:00:00Z","v":320430,"vw":81.014694},{"c":81.34,"h":82.738,"l":79.625,"n":5052,"o":80.53,"t":"2026-02-04T05:00:00Z","v":188559,"vw":81.816284},{"c":80.01,"h":83.15,"l":79.215,"n":7516,"o":81.84,"t":"2026-02-05T05:00:00Z","v":306703,"vw":80.337964},{"c":81.36,"h":81.7056,"l":79.925,"n":4554,"o":80.67,"t":"2026-02-06T05:00:00Z","v":189540,"vw":81.152952},{"c":79.91,"h":81.06,"l":79.5,"n":3509,"o":81.06,"t":"2026-02-09T05:00:00Z","v":119025,"vw":79.913294},{"c":80.62,"h":81.915,"l":79.55,"n":4996,"o":79.79,"t":"2026-02-10T05:00:00Z","v":146301,"vw":80.771749},{"c":77.27,"h":81.36,"l":77.1,"n":6477,"o":81.29,"t":"2026-02-11T05:00:00Z","v":235211,"vw":78.060439},{"c":74.06,"h":78.28,"l":72.76,"n":9032,"o":77.45,"t":"2026-02-12T05:00:00Z","v":354524,"vw":74.108763},{"c":75.13,"h":76.11,"l":72.17,"n":5029,"o":74.06,"t":"2026-02-13T05:00:00Z","v":261334,"vw":75.184068},{"c":75.87,"h":77.36,"l":74.53,"n":5086,"o":75.73,"t":"2026-02-17T05:00:00Z","v":214912,"vw":75.551507},{"c":76.57,"h":77.01,"l":75.485,"n":5650,"o":75.87,"t":"2026-02-18T05:00:00Z","v":242412,"vw":76.309815},{"c":75.88,"h":77.0125,"l":75.25,"n":6197,"o":76.52,"t":"2026-02-19T05:00:00Z","v":276869,"vw":75.861604},{"c":76.12,"h":77.675,"l":75.55,"n":7009,"o":75.98,"t":"2026-02-20T05:00:00Z","v":396929,"vw":76.211385},{"c":74.91,"h":76.15,"l":73.7,"n":6665,"o":76.15,"t":"2026-02-23T05:00:00Z","v":309928,"vw":74.907144},{"c":75.43,"h":76,"l":74.365,"n":7253,"o":74.91,"t":"2026-02-24T05:00:00Z","v":352107,"vw":75.400555},{"c":75.98,"h":75.98,"l":74.095,"n":6724,"o":75.19,"t":"2026-02-25T05:00:00Z","v":350916,"vw":75.115679},{"c":78.41,"h":79.06,"l":75.26,"n":8231,"o":76.68,"t":"2026-02-26T05:00:00Z","v":437536,"vw":78.042915},{"c":82.28,"h":83.67,"l":77,"n":11940,"o":79.92,"t":"2026-02-27T05:00:00Z","v":561098,"vw":81.71388},{"c":84.44,"h":84.88,"l":81.055,"n":8903,"o":82.28,"t":"2026-03-02T05:00:00Z","v":393707,"vw":83.674992},{"c":85.92,"h":86.48,"l":82.295,"n":7768,"o":82.89,"t":"2026-03-03T05:00:00Z","v":319389,"vw":84.752982},{"c":81.6,"h":86.33,"l":80.745,"n":10245,"o":85.92,"t":"2026-03-04T05:00:00Z","v":683282,"vw":83.020682},{"c":84.16,"h":85.0906,"l":81.47,"n":9149,"o":81.61,"t":"2026-03-05T05:00:00Z","v":392285,"vw":83.853232},{"c":82.46,"h":82.91,"l":80.455,"n":6525,"o":82.91,"t":"2026-03-06T05:00:00Z","v":290196,"vw":82.01206},{"c":82.18,"h":83,"l":79.6,"n":8186,"o":82.21,"t":"2026-03-09T04:00:00Z","v":333479,"vw":81.529873},{"c":79.54,"h":82,"l":78.24,"n":6650,"o":81.58,"t":"2026-03-10T04:00:00Z","v":269765,"vw":79.887522},{"c":78.87,"h":80.05,"l":77.85,"n":7790,"o":79.18,"t":"2026-03-11T04:00:00Z","v":391525,"vw":78.57361},{"c":79.18,"h":80.06,"l":77,"n":9750,"o":78.53,"t":"2026-03-12T04:00:00Z","v":454624,"vw":78.37495},{"c":80.76,"h":81.4999,"l":79.015,"n":6776,"o":79.94,"t":"2026-03-13T04:00:00Z","v":261787,"vw":80.441885},{"c":79.26,"h":82.0899,"l":78.86,"n":7682,"o":80.82,"t":"2026-03-16T04:00:00Z","v":241446,"vw":79.459269},{"c":80.53,"h":81.3,"l":80.01,"n":7773,"o":80.23,"t":"2026-03-17T04:00:00Z","v":359672,"vw":80.508481},{"c":80.41,"h":80.74,"l":79.36,"n":5780,"o":79.65,"t":"2026-03-18T04:00:00Z","v":254063,"vw":80.333634},{"c":80.99,"h":81.9,"l":80.16,"n":9262,"o":80.29,"t":"2026-03-19T04:00:00Z","v":438729,"vw":80.956195},{"c":80.72,"h":81.29,"l":79.52,"n":6444,"o":81.29,"t":"2026-03-20T04:00:00Z","v":515362,"vw":80.608677},{"c":83.86,"h":84.33,"l":81.52,"n":6432,"o":81.52,"t":"2026-03-23T04:00:00Z","v":281689,"vw":83.491996},{"c":81.75,"h":82.355,"l":79.82,"n":7555,"o":81.42,"t":"2026-03-24T04:00:00Z","v":225512,"vw":81.668625},{"c":83.49,"h":83.75,"l":81.17,"n":7911,"o":82.46,"t":"2026-03-25T04:00:00Z","v":489243,"vw":83.152451},{"c":83.45,"h":84.71,"l":82.72,"n":8238,"o":82.72,"t":"2026-03-26T04:00:00Z","v":278549,"vw":83.583329},{"c":81.46,"h":83.0899,"l":81.23,"n":7249,"o":82.5,"t":"2026-03-27T04:00:00Z","v":293126,"vw":81.791504},{"c":82.47,"h":82.65,"l":80.275,"n":8273,"o":82.17,"t":"2026-03-30T04:00:00Z","v":360839,"vw":82.148676},{"c":82.96,"h":84.03,"l":81.66,"n":7488,"o":83.45,"t":"2026-03-31T04:00:00Z","v":250147,"vw":82.795},{"c":83.19,"h":84.11,"l":81.66,"n":8183,"o":82.96,"t":"2026-04-01T04:00:00Z","v":232721,"vw":83.224705},{"c":83.68,"h":84.3,"l":82.29,"n":5930,"o":82.95,"t":"2026-04-02T04:00:00Z","v":178353,"vw":83.643003},{"c":83.86,"h":84.43,"l":82.064,"n":6839,"o":83.52,"t":"2026-04-06T04:00:00Z","v":263883,"vw":83.679745},{"c":83.58,"h":84.79,"l":83.42,"n":6970,"o":83.89,"t":"2026-04-07T04:00:00Z","v":221454,"vw":83.862739},{"c":83.47,"h":85.445,"l":83.03,"n":6559,"o":84.62,"t":"2026-04-08T04:00:00Z","v":258084,"vw":83.650342},{"c":82.46,"h":83.47,"l":81.545,"n":8129,"o":83.47,"t":"2026-04-09T04:00:00Z","v":299929,"vw":82.595551},{"c":81.19,"h":83.23,"l":79.14,"n":6627,"o":82.46,"t":"2026-04-10T04:00:00Z","v":317221,"vw":81.00702},{"c":79.14,"h":82.03,"l":78.7,"n":9883,"o":81,"t":"2026-04-13T04:00:00Z","v":395757,"vw":79.619115},{"c":79.37,"h":79.82,"l":78.87,"n":6731,"o":79.01,"t":"2026-04-14T04:00:00Z","v":194083,"vw":79.248398},{"c":80.42,"h":80.86,"l":78.85,"n":4613,"o":79.25,"t":"2026-04-15T04:00:00Z","v":154732,"vw":80.420756},{"c":81.9,"h":82.25,"l":80.61,"n":7210,"o":80.61,"t":"2026-04-16T04:00:00Z","v":224383,"vw":81.798863},{"c":83.21,"h":83.315,"l":82.165,"n":5465,"o":82.55,"t":"2026-04-17T04:00:00Z","v":141955,"vw":83.012032},{"c":83.2,"h":83.89,"l":82.4992,"n":4722,"o":83.21,"t":"2026-04-20T04:00:00Z","v":156066,"vw":83.266863},{"c":83.61,"h":84.66,"l":83.08,"n":7489,"o":83.35,"t":"2026-04-21T04:00:00Z","v":217038,"vw":83.624034},{"c":83.62,"h":84.5401,"l":82.925,"n":9217,"o":83.73,"t":"2026-04-22T04:00:00Z","v":335919,"vw":83.6315},{"c":72.19,"h":77.705,"l":69.7,"n":18970,"o":74.825,"t":"2026-04-23T04:00:00Z","v":905624,"vw":71.941718},{"c":73.53,"h":74.42,"l":71.63,"n":11684,"o":73.27,"t":"2026-04-24T04:00:00Z","v":522244,"vw":72.993368},{"c":75.96,"h":76.76,"l":73.53,"n":12421,"o":73.53,"t":"2026-04-27T04:00:00Z","v":448360,"vw":75.707557},{"c":77.77,"h":78.46,"l":76.09,"n":8971,"o":76.86,"t":"2026-04-28T04:00:00Z","v":334039,"vw":77.829736},{"c":78.97,"h":79.35,"l":76.36,"n":8882,"o":77,"t":"2026-04-29T04:00:00Z","v":294273,"vw":78.67496},{"c":78.4,"h":79.5275,"l":77.235,"n":6673,"o":78.36,"t":"2026-04-30T04:00:00Z","v":302399,"vw":78.262733},{"c":78.24,"h":79.67,"l":77.65,"n":8500,"o":79.67,"t":"2026-05-01T04:00:00Z","v":289717,"vw":78.44751},{"c":76.97,"h":79.475,"l":76.47,"n":10817,"o":77.96,"t":"2026-05-04T04:00:00Z","v":467460,"vw":77.192238},{"c":78.94,"h":79.15,"l":76.415,"n":7139,"o":77,"t":"2026-05-05T04:00:00Z","v":239690,"vw":78.28526},{"c":78.58,"h":79.87,"l":78.53,"n":7330,"o":78.91,"t":"2026-05-06T04:00:00Z","v":291974,"vw":78.911484},{"c":79.09,"h":80.225,"l":78.09,"n":6746,"o":78.5,"t":"2026-05-07T04:00:00Z","v":260066,"vw":79.158014},{"c":80.18,"h":80.33,"l":78.475,"n":6505,"o":78.99,"t":"2026-05-08T04:00:00Z","v":209116,"vw":79.699482},{"c":77.61,"h":80.985,"l":76.71,"n":6944,"o":80.18,"t":"2026-05-11T04:00:00Z","v":276977,"vw":77.917356},{"c":78.53,"h":79,"l":77.695,"n":6245,"o":78.025,"t":"2026-05-12T04:00:00Z","v":211324,"vw":78.456831},{"c":78.74,"h":79.175,"l":77.695,"n":7410,"o":78.26,"t":"2026-05-13T04:00:00Z","v":357072,"vw":78.649095},{"c":79.03,"h":80.065,"l":78.86,"n":5824,"o":79.24,"t":"2026-05-14T04:00:00Z","v":240308,"vw":79.325597},{"c":78.79,"h":79.3,"l":78.085,"n":6350,"o":79.04,"t":"2026-05-15T04:00:00Z","v":279735,"vw":78.742618},{"c":80.99,"h":81.35,"l":77.79,"n":6872,"o":78.77,"t":"2026-05-18T04:00:00Z","v":265853,"vw":80.805578},{"c":80.04,"h":82.075,"l":79.885,"n":5785,"o":81.5,"t":"2026-05-19T04:00:00Z","v":272985,"vw":80.708318},{"c":79.99,"h":80.28,"l":78.7119,"n":6194,"o":80.04,"t":"2026-05-20T04:00:00Z","v":232978,"vw":79.76081},{"c":78.81,"h":79.845,"l":76.02,"n":6588,"o":79.16,"t":"2026-05-21T04:00:00Z","v":269719,"vw":78.871106},{"c":78.5,"h":78.745,"l":77.76,"n":5411,"o":78.1,"t":"2026-05-22T04:00:00Z","v":163615,"vw":78.389661},{"c":77.83,"h":78.8,"l":76.97,"n":4695,"o":78.01,"t":"2026-05-26T04:00:00Z","v":177663,"vw":77.77205},{"c":77.29,"h":78.76,"l":76.15,"n":8737,"o":77.52,"t":"2026-05-27T04:00:00Z","v":409161,"vw":77.366454},{"c":77.2,"h":78.5,"l":76.565,"n":5608,"o":77.35,"t":"2026-05-28T04:00:00Z","v":196031,"vw":77.644516},{"c":76.75,"h":77.935,"l":76.48,"n":5760,"o":77.2,"t":"2026-05-29T04:00:00Z","v":243400,"vw":77.048147},{"c":79.39,"h":79.4,"l":76.04,"n":6729,"o":76.78,"t":"2026-06-01T04:00:00Z","v":254058,"vw":78.552534},{"c":79.16,"h":80,"l":78.05,"n":6486,"o":78.94,"t":"2026-06-02T04:00:00Z","v":190545,"vw":79.028051},{"c":79.05,"h":79.14,"l":77.63,"n":6738,"o":78.26,"t":"2026-06-03T04:00:00Z","v":176501,"vw":78.586742},{"c":80.54,"h":82.15,"l":79.91,"n":7389,"o":79.97,"t":"2026-06-04T04:00:00Z","v":223207,"vw":80.84252},{"c":81.58,"h":82.5076,"l":81.13,"n":7028,"o":81.13,"t":"2026-06-05T04:00:00Z","v":187277,"vw":81.774787},{"c":80.84,"h":82.39,"l":80.76,"n":6069,"o":80.86,"t":"2026-06-08T04:00:00Z","v":139956,"vw":81.25104},{"c":80.51,"h":82.1499,"l":79.72,"n":7469,"o":80.74,"t":"2026-06-09T04:00:00Z","v":290204,"vw":80.448164},{"c":81.52,"h":82.9,"l":79.8,"n":6380,"o":80.95,"t":"2026-06-10T04:00:00Z","v":211333,"vw":81.762292},{"c":79.85,"h":81.685,"l":79.78,"n":6385,"o":81.51,"t":"2026-06-11T04:00:00Z","v":227507,"vw":80.372662},{"c":77.41,"h":80.04,"l":77.335,"n":6439,"o":79.84,"t":"2026-06-12T04:00:00Z","v":257014,"vw":78.225866},{"c":74.03,"h":77.375,"l":73.015,"n":7940,"o":76.88,"t":"2026-06-15T04:00:00Z","v":377233,"vw":74.490439},{"c":75.27,"h":75.8,"l":74.4,"n":7507,"o":74.51,"t":"2026-06-16T04:00:00Z","v":297499,"vw":75.138026},{"c":75.17,"h":75.765,"l":74.43,"n":6073,"o":74.91,"t":"2026-06-17T04:00:00Z","v":216816,"vw":75.133061},{"c":75.33,"h":75.585,"l":74.13,"n":7158,"o":75.185,"t":"2026-06-18T04:00:00Z","v":540560,"vw":75.138716},{"c":76.45,"h":76.92,"l":74.79,"n":7069,"o":75.21,"t":"2026-06-22T04:00:00Z","v":354150,"vw":76.231134},{"c":77.14,"h":77.99,"l":76.24,"n":9245,"o":77.23,"t":"2026-06-23T04:00:00Z","v":439017,"vw":76.689019},{"c":76.91,"h":78.005,"l":76.31,"n":6282,"o":77.14,"t":"2026-06-24T04:00:00Z","v":222795,"vw":77.029937},{"c":76.61,"h":78.3799,"l":76.23,"n":6524,"o":77.065,"t":"2026-06-25T04:00:00Z","v":156023,"vw":76.72577},{"c":78.85,"h":79.66,"l":76.8,"n":8062,"o":76.98,"t":"2026-06-26T04:00:00Z","v":669023,"vw":78.788015},{"c":77.1,"h":79,"l":76.98,"n":7559,"o":78.49,"t":"2026-06-29T04:00:00Z","v":342761,"vw":77.466467},{"c":76.62,"h":77.58,"l":76.48,"n":6959,"o":76.99,"t":"2026-06-30T04:00:00Z","v":217092,"vw":76.912048},{"c":79.19,"h":80,"l":76.585,"n":6607,"o":77.32,"t":"2026-07-01T04:00:00Z","v":215851,"vw":79.291919},{"c":80.98,"h":81.345,"l":79,"n":6968,"o":79.6,"t":"2026-07-02T04:00:00Z","v":187847,"vw":80.623755},{"c":82.25,"h":82.8899,"l":79.93,"n":7269,"o":80.23,"t":"2026-07-06T04:00:00Z","v":223386,"vw":81.943669},{"c":83.94,"h":84.37,"l":82.6,"n":7620,"o":83.48,"t":"2026-07-07T04:00:00Z","v":358390,"vw":83.679248},{"c":82.78,"h":84.25,"l":82.67,"n":5426,"o":83.87,"t":"2026-07-08T04:00:00Z","v":200443,"vw":83.143156},{"c":83.48,"h":83.86,"l":81.99,"n":7110,"o":82.06,"t":"2026-07-09T04:00:00Z","v":276130,"vw":83.285859},{"c":84.18,"h":84.49,"l":83.29,"n":5803,"o":84.01,"t":"2026-07-10T04:00:00Z","v":157823,"vw":83.925221},{"c":85.72,"h":86.02,"l":83.93,"n":7141,"o":83.93,"t":"2026-07-13T04:00:00Z","v":246598,"vw":85.442833},{"c":84.08,"h":85.83,"l":83.24,"n":6242,"o":84.86,"t":"2026-07-14T04:00:00Z","v":249440,"vw":84.277996},{"c":75.805,"h":83.75,"l":75.42,"n":14866,"o":83.75,"t":"2026-07-15T04:00:00Z","v":731883,"vw":78.155708},{"c":77.69,"h":78.535,"l":73.955,"n":9362,"o":76.33,"t":"2026-07-16T04:00:00Z","v":353632,"vw":77.182331},{"c":76.53,"h":77.7,"l":75.63,"n":7149,"o":77.48,"t":"2026-07-17T04:00:00Z","v":225665,"vw":76.448202},{"c":75.75,"h":76.94,"l":75.5,"n":6657,"o":76.53,"t":"2026-07-20T04:00:00Z","v":181607,"vw":76.012884},{"c":75.54,"h":75.99,"l":73.76,"n":6784,"o":74.91,"t":"2026-07-21T04:00:00Z","v":290918,"vw":75.189111},{"c":73.94,"h":76.105,"l":72.91,"n":7773,"o":75.65,"t":"2026-07-22T04:00:00Z","v":291191,"vw":73.789025},{"c":75,"h":75.13,"l":73.37,"n":6932,"o":73.37,"t":"2026-07-23T04:00:00Z","v":222659,"vw":74.779652},{"c":75.64,"h":76.04,"l":75.01,"n":4610,"o":75.51,"t":"2026-07-24T04:00:00Z","v":134350,"vw":75.6117},{"c":78.55,"h":78.93,"l":76.09,"n":6560,"o":76.09,"t":"2026-07-27T04:00:00Z","v":246805,"vw":78.334462},{"c":81.39,"h":81.93,"l":78.415,"n":10435,"o":79.24,"t":"2026-07-28T04:00:00Z","v":447618,"vw":81.333179},{"c":87.62,"h":87.86,"l":78.29,"n":13586,"o":78.29,"t":"2026-07-29T04:00:00Z","v":724708,"vw":86.078599},{"c":85.08,"h":89.73,"l":84.72,"n":11814,"o":87.48,"t":"2026-07-30T04:00:00Z","v":636421,"vw":85.812688},{"c":82,"h":86.575,"l":80.69,"n":7942,"o":84.01,"t":"2026-07-31T04:00:00Z","v":292012,"vw":82.360946},{"c":83.7,"h":84.71,"l":82.8,"n":7808,"o":83.24,"t":"2026-08-03T04:00:00Z","v":272696,"vw":83.806982},{"c":83.71,"h":84.11,"l":82.17,"n":6684,"o":82.17,"t":"2026-08-04T04:00:00Z","v":296551,"vw":83.566781},{"c":83.56,"h":84.95,"l":83.19,"n":6401,"o":84.59,"t":"2026-08-05T04:00:00Z","v":216178,"vw":83.744579},{"c":82.46,"h":83.8,"l":77.81,"n":9216,"o":83.56,"t":"2026-08-06T04:00:00Z","v":454270,"vw":81.490719},{"c":84.88,"h":85.15,"l":81.6,"n":8205,"o":82.31,"t":"2026-08-07T04:00:00Z","v":308175,"vw":84.472278},{"c":81.45,"h":85.02,"l":81.24,"n":6885,"o":84,"t":"2026-08-10T04:00:00Z","v":289112,"vw":82.391662},{"c":79.98,"h":81.97,"l":79.86,"n":6681,"o":80.67,"t":"2026-08-11T04:00:00Z","v":210240,"vw":80.422053},{"c":80.02,"h":80.1,"l":77.85,"n":7260,"o":79.48,"t":"2026-08-12T04:00:00Z","v":296263,"vw":79.387827},{"c":82.07,"h":82.27,"l":80.4,"n":6515,"o":80.85,"t":"2026-08-13T04:00:00Z","v":222737,"vw":81.513827},{"c":82.33,"h":82.4,"l":80.66,"n":7056,"o":82.33,"t":"2026-08-14T04:00:00Z","v":266534,"vw":81.719476},{"c":80.69,"h":81.8,"l":80.51,"n":8131,"o":81.41,"t":"2026-08-17T04:00:00Z","v":315820,"vw":80.92234},{"c":81.96,"h":82.92,"l":80.97,"n":6641,"o":81.93,"t":"2026-08-18T04:00:00Z","v":187001,"vw":82.28613},{"c":82.77,"h":83.79,"l":81.54,"n":6160,"o":82.61,"t":"2026-08-19T04:00:00Z","v":244127,"vw":82.9322},{"c":82.47,"h":83.3,"l":81.67,"n":5035,"o":82.05,"t":"2026-08-20T04:00:00Z","v":126707,"vw":82.528316},{"c":83.42,"h":83.59,"l":81.18,"n":5985,"o":82.6,"t":"2026-08-21T04:00:00Z","v":239889,"vw":83.065759},{"c":84,"h":85.86,"l":83.49,"n":6057,"o":83.49,"t":"2026-08-24T04:00:00Z","v":155934,"vw":84.532717},{"c":86.03,"h":86.68,"l":82.86,"n":7370,"o":83.24,"t":"2026-08-25T04:00:00Z","v":285202,"vw":85.711992},{"c":85.31,"h":86.57,"l":84.47,"n":6378,"o":85.33,"t":"2026-08-26T04:00:00Z","v":211401,"vw":85.192964},{"c":85.58,"h":86.37,"l":84.135,"n":5670,"o":84.75,"t":"2026-08-27T04:00:00Z","v":197394,"vw":85.586261},{"c":84.64,"h":86.76,"l":84.0075,"n":6159,"o":86.08,"t":"2026-08-28T04:00:00Z","v":203483,"vw":84.849753},{"c":82.84,"h":85.185,"l":82.8,"n":5757,"o":84.47,"t":"2026-08-31T04:00:00Z","v":227719,"vw":83.157886},{"c":83.32,"h":84.7,"l":82.48,"n":7535,"o":82.48,"t":"2026-09-01T04:00:00Z","v":355616,"vw":83.429475},{"c":82.17,"h":84.0599,"l":81.958,"n":6570,"o":83.41,"t":"2026-09-02T04:00:00Z","v":271342,"vw":82.529071},{"c":81.9,"h":82.82,"l":80.86,"n":7631,"o":82.77,"t":"2026-09-03T04:00:00Z","v":245139,"vw":82.179091},{"c":81.59,"h":81.91,"l":79.89,"n":6136,"o":80.46,"t":"2026-09-04T04:00:00Z","v":220260,"vw":81.224601},{"c":81.44,"h":81.66,"l":80,"n":6316,"o":81.23,"t":"2026-09-08T04:00:00Z","v":169344,"vw":81.362819},{"c":81.68,"h":81.77,"l":80.27,"n":10187,"o":80.99,"t":"2026-09-09T04:00:00Z","v":282008,"vw":81.416704},{"c":81.03,"h":82.25,"l":80.85,"n":6870,"o":81.9,"t":"2026-09-10T04:00:00Z","v":300598,"vw":81.362469},{"c":81.66,"h":82.12,"l":81.165,"n":5913,"o":81.82,"t":"2026-09-11T04:00:00Z","v":317463,"vw":81.645867},{"c":82.73,"h":84.78,"l":81.97,"n":5852,"o":82.74,"t":"2026-09-14T04:00:00Z","v":287274,"vw":82.960643},{"c":83.12,"h":85.14,"l":81.785,"n":5885,"o":82.3,"t":"2026-09-15T04:00:00Z","v":190235,"vw":82.962983},{"c":81.51,"h":83.81,"l":80.48,"n":9914,"o":82.47,"t":"2026-09-16T04:00:00Z","v":398144,"vw":81.804204},{"c":80.42,"h":82.19,"l":80.16,"n":7746,"o":81.41,"t":"2026-09-17T04:00:00Z","v":254496,"vw":80.865852},{"c":79.84,"h":79.87,"l":76.96,"n":9423,"o":79.81,"t":"2026-09-18T04:00:00Z","v":1094464,"vw":79.409353},{"c":78.53,"h":79.87,"l":78.505,"n":6513,"o":79.87,"t":"2026-09-21T04:00:00Z","v":274001,"vw":78.938253},{"c":76.47,"h":80.11,"l":76.16,"n":8195,"o":79.63,"t":"2026-09-22T04:00:00Z","v":365881,"vw":77.283881},{"c":78.24,"h":79.59,"l":75.715,"n":6578,"o":76.46,"t":"2026-09-23T04:00:00Z","v":254487,"vw":78.2137},{"c":79.82,"h":79.98,"l":78.54,"n":6143,"o":78.67,"t":"2026-09-24T04:00:00Z","v":243284,"vw":79.499762},{"c":76.83,"h":79.65,"l":76.63,"n":5862,"o":79.65,"t":"2026-09-25T04:00:00Z","v":308880,"vw":77.368521},{"c":75.91,"h":76.955,"l":75,"n":5204,"o":76.78,"t":"2026-09-28T04:00:00Z","v":266126,"vw":75.934644},{"c":75.78,"h":76.46,"l":74.93,"n":5161,"o":75.36,"t":"2026-09-29T04:00:00Z","v":214945,"vw":75.758427},{"c":77.67,"h":78.22,"l":75.54,"n":5294,"o":75.78,"t":"2026-09-30T04:00:00Z","v":380511,"vw":77.615659},{"c":78.79,"h":80.46,"l":78.19,"n":6948,"o":78.19,"t":"2026-10-01T04:00:00Z","v":329163,"vw":79.321176},{"c":79.72,"h":80.67,"l":79.545,"n":5999,"o":79.88,"t":"2026-10-02T04:00:00Z","v":187807,"vw":79.847489},{"c":79.28,"h":80.33,"l":78.97,"n":5456,"o":79.59,"t":"2026-10-05T04:00:00Z","v":172232,"vw":79.335841},{"c":79.82,"h":79.95,"l":78.98,"n":5225,"o":79.68,"t":"2026-10-06T04:00:00Z","v":176296,"vw":79.538349},{"c":80.68,"h":80.84,"l":79.24,"n":5590,"o":79.24,"t":"2026-10-07T04:00:00Z","v":441823,"vw":80.573008},{"c":82.39,"h":82.85,"l":80.66,"n":7548,"o":80.9,"t":"2026-10-08T04:00:00Z","v":421602,"vw":82.28906},{"c":82.39,"h":83.38,"l":82.05,"n":5250,"o":82.51,"t":"2026-10-09T04:00:00Z","v":238505,"vw":82.412891},{"c":81.95,"h":83.24,"l":81.49,"n":5190,"o":82.86,"t":"2026-10-12T04:00:00Z","v":185536,"vw":81.991445},{"c":81.89,"h":83.13,"l":81.82,"n":4660,"o":82.71,"t":"2026-10-13T04:00:00Z","v":179262,"vw":82.326102},{"c":80.97,"h":81.66,"l":79.34,"n":11209,"o":81.01,"t":"2026-10-14T04:00:00Z","v":607402,"vw":80.282317},{"c":82.39,"h":83.6321,"l":81.86,"n":7775,"o":81.86,"t":"2026-10-15T04:00:00Z","v":253097,"vw":82.581272},{"c":81.33,"h":82.66,"l":80.29,"n":6998,"o":82.66,"t":"2026-10-16T04:00:00Z","v":266202,"vw":81.196354},{"c":81.2,"h":81.9,"l":80.49,"n":6278,"o":81.17,"t":"2026-10-19T04:00:00Z","v":248312,"vw":81.009894},{"c":80.8,"h":83.01,"l":80.62,"n":6021,"o":82.44,"t":"2026-10-20T04:00:00Z","v":190305,"vw":81.124203},{"c":79.55,"h":80.83,"l":78.8,"n":6304,"o":80.2,"t":"2026-10-21T04:00:00Z","v":197086,"vw":79.540783},{"c":81.59,"h":81.63,"l":79.3,"n":5914,"o":80,"t":"2026-10-22T04:00:00Z","v":191634,"vw":80.970763}],"volatilityBars":[{"c":80.31,"h":80.31,"l":80.05,"n":24,"o":80.05,"t":"2026-09-21T10:00:00Z","v":1173,"vw":80.174654},{"c":79.95,"h":80.31,"l":79.95,"n":42,"o":80,"t":"2026-09-21T11:00:00Z","v":1839,"vw":80.186578},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-09-21T12:45:00Z","v":954,"vw":80.1},{"c":79.015,"h":79.87,"l":78.71,"n":265,"o":79.87,"t":"2026-09-21T13:30:00Z","v":9896,"vw":79.363357},{"c":79.38,"h":79.705,"l":79.01,"n":130,"o":79.01,"t":"2026-09-21T13:45:00Z","v":4751,"vw":79.367486},{"c":79.775,"h":79.775,"l":79.305,"n":218,"o":79.305,"t":"2026-09-21T14:00:00Z","v":3660,"vw":79.441036},{"c":79.015,"h":79.22,"l":79.015,"n":87,"o":79.09,"t":"2026-09-21T14:15:00Z","v":1987,"vw":79.15},{"c":79.29,"h":79.46,"l":79.05,"n":103,"o":79.05,"t":"2026-09-21T14:30:00Z","v":3440,"vw":79.290166},{"c":79.435,"h":79.545,"l":79.35,"n":28,"o":79.3801,"t":"2026-09-21T14:45:00Z","v":1576,"vw":79.410795},{"c":79.24,"h":79.62,"l":79.24,"n":204,"o":79.58,"t":"2026-09-21T15:00:00Z","v":5614,"vw":79.41885},{"c":79.235,"h":79.235,"l":79.17,"n":30,"o":79.18,"t":"2026-09-21T15:15:00Z","v":891,"vw":79.192415},{"c":79.17,"h":79.265,"l":79.09,"n":58,"o":79.13,"t":"2026-09-21T15:30:00Z","v":2265,"vw":79.184718},{"c":79.125,"h":79.39,"l":79.05,"n":236,"o":79.16,"t":"2026-09-21T15:45:00Z","v":8520,"vw":79.217921},{"c":79.445,"h":79.87,"l":78.99,"n":242,"o":79.05,"t":"2026-09-21T16:00:00Z","v":16156,"vw":79.560073},{"c":79.54,"h":79.63,"l":79.34,"n":112,"o":79.63,"t":"2026-09-21T16:15:00Z","v":2945,"vw":79.453119},{"c":79.64,"h":79.76,"l":79.57,"n":56,"o":79.68,"t":"2026-09-21T16:30:00Z","v":859,"vw":79.6625},{"c":79.31,"h":79.57,"l":79.31,"n":102,"o":79.48,"t":"2026-09-21T16:45:00Z","v":3274,"vw":79.492059},{"c":79.64,"h":79.64,"l":79.25,"n":145,"o":79.48,"t":"2026-09-21T17:00:00Z","v":3624,"vw":79.430795},{"c":79.26,"h":79.58,"l":79.1921,"n":90,"o":79.58,"t":"2026-09-21T17:15:00Z","v":2484,"vw":79.308216},{"c":79.465,"h":79.57,"l":79.21,"n":82,"o":79.21,"t":"2026-09-21T17:30:00Z","v":1262,"vw":79.419286},{"c":79.35,"h":79.445,"l":79.29,"n":78,"o":79.445,"t":"2026-09-21T17:45:00Z","v":2505,"vw":79.324368},{"c":79.54,"h":79.54,"l":79.415,"n":105,"o":79.415,"t":"2026-09-21T18:00:00Z","v":1555,"vw":79.451893},{"c":79.57,"h":79.57,"l":79.39,"n":95,"o":79.39,"t":"2026-09-21T18:15:00Z","v":2027,"vw":79.475714},{"c":79.56,"h":79.73,"l":79.53,"n":191,"o":79.665,"t":"2026-09-21T18:30:00Z","v":5440,"vw":79.633156},{"c":79.56,"h":79.56,"l":79.38,"n":107,"o":79.48,"t":"2026-09-21T18:45:00Z","v":1986,"vw":79.47375},{"c":79.59,"h":79.61,"l":79.5,"n":133,"o":79.6,"t":"2026-09-21T19:00:00Z","v":2899,"vw":79.588536},{"c":78.98,"h":79.69,"l":78.98,"n":467,"o":79.615,"t":"2026-09-21T19:15:00Z","v":12896,"vw":79.38474},{"c":78.93,"h":79.15,"l":78.86,"n":208,"o":79,"t":"2026-09-21T19:30:00Z","v":6805,"vw":78.956561},{"c":78.56,"h":79.01,"l":78.505,"n":850,"o":78.845,"t":"2026-09-21T19:45:00Z","v":23322,"vw":78.666891},{"c":78.53,"h":78.53,"l":78.53,"n":35,"o":78.53,"t":"2026-09-21T20:00:00Z","v":65199,"vw":78.53},{"c":79.55,"h":79.66,"l":79.23,"n":42,"o":79.63,"t":"2026-09-22T13:30:00Z","v":2187,"vw":79.573125},{"c":79.41,"h":79.555,"l":79.37,"n":66,"o":79.555,"t":"2026-09-22T13:45:00Z","v":2849,"vw":79.405896},{"c":80.11,"h":80.11,"l":79.41,"n":48,"o":79.41,"t":"2026-09-22T14:00:00Z","v":1561,"vw":79.632143},{"c":79.84,"h":80.01,"l":79.585,"n":138,"o":79.66,"t":"2026-09-22T14:15:00Z","v":4242,"vw":79.734414},{"c":79.1901,"h":79.94,"l":79.1901,"n":223,"o":79.84,"t":"2026-09-22T14:30:00Z","v":8058,"vw":79.677252},{"c":78.75,"h":79.19,"l":78.75,"n":204,"o":79.19,"t":"2026-09-22T14:45:00Z","v":3183,"vw":78.957812},{"c":78.83,"h":79.11,"l":78.67,"n":247,"o":78.72,"t":"2026-09-22T15:00:00Z","v":5853,"vw":78.884431},{"c":78.81,"h":78.91,"l":78.71,"n":123,"o":78.83,"t":"2026-09-22T15:15:00Z","v":3541,"vw":78.789062},{"c":78.93,"h":79.09,"l":78.68,"n":216,"o":78.91,"t":"2026-09-22T15:30:00Z","v":6297,"vw":78.881423},{"c":78.85,"h":78.89,"l":78.69,"n":104,"o":78.89,"t":"2026-09-22T15:45:00Z","v":2301,"vw":78.774091},{"c":78.675,"h":78.9,"l":78.59,"n":149,"o":78.84,"t":"2026-09-22T16:00:00Z","v":4483,"vw":78.699699},{"c":79.11,"h":79.11,"l":78.68,"n":128,"o":78.68,"t":"2026-09-22T16:15:00Z","v":3765,"vw":78.877545},{"c":78.97,"h":79.115,"l":78.87,"n":179,"o":79.095,"t":"2026-09-22T16:30:00Z","v":4068,"vw":78.989721},{"c":79,"h":79.09,"l":78.84,"n":80,"o":78.86,"t":"2026-09-22T16:45:00Z","v":2522,"vw":78.97561},{"c":78.77,"h":79,"l":78.77,"n":158,"o":78.9975,"t":"2026-09-22T17:00:00Z","v":3648,"vw":78.888702},{"c":78.91,"h":79.25,"l":78.77,"n":299,"o":78.89,"t":"2026-09-22T17:15:00Z","v":18592,"vw":79.106069},{"c":78.56,"h":79.095,"l":78.56,"n":222,"o":78.9,"t":"2026-09-22T17:30:00Z","v":7593,"vw":78.816805},{"c":78.25,"h":78.47,"l":78.03,"n":268,"o":78.47,"t":"2026-09-22T17:45:00Z","v":9733,"vw":78.241362},{"c":77.895,"h":78.285,"l":77.89,"n":197,"o":78.285,"t":"2026-09-22T18:00:00Z","v":4886,"vw":78.071676},{"c":77.435,"h":78.01,"l":77.18,"n":370,"o":77.73,"t":"2026-09-22T18:15:00Z","v":14131,"vw":77.458381},{"c":77.31,"h":77.485,"l":77.31,"n":133,"o":77.465,"t":"2026-09-22T18:30:00Z","v":4103,"vw":77.39572},{"c":77.2,"h":77.58,"l":77.2,"n":291,"o":77.425,"t":"2026-09-22T18:45:00Z","v":12368,"vw":77.388247},{"c":77.18,"h":77.48,"l":76.85,"n":460,"o":77.32,"t":"2026-09-22T19:00:00Z","v":22869,"vw":77.142565},{"c":77.135,"h":77.37,"l":76.99,"n":531,"o":77.18,"t":"2026-09-22T19:15:00Z","v":45266,"vw":77.119246},{"c":76.67,"h":77.22,"l":76.63,"n":509,"o":77.1875,"t":"2026-09-22T19:30:00Z","v":12700,"vw":77.080299},{"c":76.38,"h":77.06,"l":76.16,"n":1321,"o":76.715,"t":"2026-09-22T19:45:00Z","v":65066,"vw":76.514117},{"c":76.47,"h":76.47,"l":76.47,"n":20,"o":76.47,"t":"2026-09-22T20:00:00Z","v":73619,"vw":76.47},{"c":75.715,"h":76.58,"l":75.715,"n":121,"o":76.46,"t":"2026-09-23T13:30:00Z","v":4048,"vw":76.230466},{"c":76.165,"h":76.54,"l":76.165,"n":33,"o":76.2,"t":"2026-09-23T13:45:00Z","v":1011,"vw":76.2975},{"c":76.65,"h":76.65,"l":75.7619,"n":136,"o":75.7619,"t":"2026-09-23T14:00:00Z","v":8101,"vw":76.299379},{"c":76.64,"h":76.89,"l":76.48,"n":250,"o":76.67,"t":"2026-09-23T14:15:00Z","v":8492,"vw":76.696074},{"c":77.09,"h":77.12,"l":76.68,"n":143,"o":76.86,"t":"2026-09-23T14:30:00Z","v":3745,"vw":76.958949},{"c":77.18,"h":77.39,"l":77.1,"n":115,"o":77.1,"t":"2026-09-23T14:45:00Z","v":3014,"vw":77.260797},{"c":77.84,"h":77.84,"l":77.27,"n":78,"o":77.31,"t":"2026-09-23T15:00:00Z","v":2297,"vw":77.489583},{"c":78.06,"h":78.06,"l":77.58,"n":193,"o":77.84,"t":"2026-09-23T15:15:00Z","v":4937,"vw":77.782387},{"c":77.87,"h":78.09,"l":77.87,"n":137,"o":78.06,"t":"2026-09-23T15:30:00Z","v":3536,"vw":77.961169},{"c":78.175,"h":78.175,"l":77.91,"n":75,"o":77.91,"t":"2026-09-23T15:45:00Z","v":1366,"vw":78.069},{"c":78.34,"h":78.43,"l":77.95,"n":167,"o":78.29,"t":"2026-09-23T16:00:00Z","v":4068,"vw":78.129101},{"c":78.91,"h":78.91,"l":78.3017,"n":238,"o":78.41,"t":"2026-09-23T16:15:00Z","v":28740,"vw":78.661849},{"c":78.69,"h":79.59,"l":78.69,"n":451,"o":79.03,"t":"2026-09-23T16:30:00Z","v":20448,"vw":79.208298},{"c":78.68,"h":78.78,"l":78.39,"n":136,"o":78.6,"t":"2026-09-23T16:45:00Z","v":4026,"vw":78.612759},{"c":78.91,"h":78.91,"l":78.66,"n":51,"o":78.71,"t":"2026-09-23T17:00:00Z","v":2049,"vw":78.771584},{"c":78.62,"h":79.13,"l":78.62,"n":137,"o":78.9975,"t":"2026-09-23T17:15:00Z","v":4164,"vw":78.866757},{"c":78.5,"h":78.5,"l":78.27,"n":128,"o":78.425,"t":"2026-09-23T17:30:00Z","v":2560,"vw":78.420556},{"c":78.71,"h":78.71,"l":78.56,"n":72,"o":78.56,"t":"2026-09-23T17:45:00Z","v":1755,"vw":78.6245},{"c":78.445,"h":78.62,"l":78.445,"n":80,"o":78.62,"t":"2026-09-23T18:00:00Z","v":2418,"vw":78.52},{"c":78.29,"h":78.57,"l":78.29,"n":155,"o":78.51,"t":"2026-09-23T18:15:00Z","v":4969,"vw":78.426229},{"c":78.22,"h":78.325,"l":78.11,"n":130,"o":78.27,"t":"2026-09-23T18:30:00Z","v":3934,"vw":78.261255},{"c":78.25,"h":78.275,"l":78.2,"n":150,"o":78.25,"t":"2026-09-23T18:45:00Z","v":4242,"vw":78.244237},{"c":78.28,"h":78.34,"l":78.0412,"n":207,"o":78.235,"t":"2026-09-23T19:00:00Z","v":7155,"vw":78.184027},{"c":78.15,"h":78.285,"l":78.06,"n":232,"o":78.175,"t":"2026-09-23T19:15:00Z","v":7035,"vw":78.160248},{"c":78.105,"h":78.15,"l":78.02,"n":360,"o":78.14,"t":"2026-09-23T19:30:00Z","v":13942,"vw":78.060243},{"c":78.26,"h":78.32,"l":77.9506,"n":980,"o":78.12,"t":"2026-09-23T19:45:00Z","v":33207,"vw":78.143641},{"c":78.24,"h":78.283,"l":78.24,"n":25,"o":78.24,"t":"2026-09-23T20:00:00Z","v":41284,"vw":78.240108},{"c":78.2,"h":78.2,"l":78.2,"n":19,"o":78.2,"t":"2026-09-24T08:15:00Z","v":933,"vw":78.2},{"c":78.28,"h":78.3,"l":78.28,"n":4,"o":78.3,"t":"2026-09-24T08:30:00Z","v":331,"vw":78.288734},{"c":78.21,"h":78.21,"l":78.21,"n":4,"o":78.21,"t":"2026-09-24T08:45:00Z","v":103,"vw":78.21},{"c":78.97,"h":78.97,"l":78.97,"n":64,"o":78.97,"t":"2026-09-24T12:45:00Z","v":276,"vw":78.97},{"c":78.565,"h":78.815,"l":78.54,"n":43,"o":78.69,"t":"2026-09-24T13:30:00Z","v":2842,"vw":78.666007},{"c":79.68,"h":79.68,"l":78.725,"n":102,"o":78.725,"t":"2026-09-24T13:45:00Z","v":4401,"vw":79.360366},{"c":78.955,"h":79.63,"l":78.93,"n":138,"o":79.61,"t":"2026-09-24T14:00:00Z","v":4256,"vw":79.311827},{"c":79.18,"h":79.285,"l":78.76,"n":186,"o":79.285,"t":"2026-09-24T14:15:00Z","v":8158,"vw":78.906608},{"c":78.76,"h":79.14,"l":78.76,"n":76,"o":79.1375,"t":"2026-09-24T14:30:00Z","v":1948,"vw":78.997188},{"c":79.45,"h":79.45,"l":78.91,"n":38,"o":78.91,"t":"2026-09-24T14:45:00Z","v":1134,"vw":79.16},{"c":79.0625,"h":79.19,"l":78.9,"n":170,"o":79.19,"t":"2026-09-24T15:00:00Z","v":4886,"vw":79.013145},{"c":78.885,"h":79.085,"l":78.885,"n":61,"o":79.085,"t":"2026-09-24T15:15:00Z","v":2434,"vw":79.014485},{"c":78.9,"h":78.99,"l":78.895,"n":41,"o":78.96,"t":"2026-09-24T15:30:00Z","v":1419,"vw":78.927542},{"c":79.085,"h":79.115,"l":78.73,"n":298,"o":78.76,"t":"2026-09-24T15:45:00Z","v":16185,"vw":78.959593},{"c":79.28,"h":79.28,"l":78.89,"n":249,"o":79.09,"t":"2026-09-24T16:00:00Z","v":7849,"vw":79.121494},{"c":79.18,"h":79.53,"l":79.15,"n":172,"o":79.43,"t":"2026-09-24T16:15:00Z","v":5140,"vw":79.382368},{"c":79.19,"h":79.39,"l":79.17,"n":101,"o":79.17,"t":"2026-09-24T16:30:00Z","v":3960,"vw":79.259583},{"c":79.265,"h":79.265,"l":79.2,"n":40,"o":79.2,"t":"2026-09-24T16:45:00Z","v":1209,"vw":79.242857},{"c":79.18,"h":79.25,"l":79.09,"n":132,"o":79.24,"t":"2026-09-24T17:00:00Z","v":5720,"vw":79.175946},{"c":79.3,"h":79.49,"l":79.145,"n":181,"o":79.145,"t":"2026-09-24T17:15:00Z","v":11477,"vw":79.358084},{"c":79.18,"h":79.375,"l":79.15,"n":108,"o":79.375,"t":"2026-09-24T17:30:00Z","v":2718,"vw":79.25},{"c":79.25,"h":79.25,"l":78.9922,"n":102,"o":79.06,"t":"2026-09-24T17:45:00Z","v":4245,"vw":79.136523},{"c":79.155,"h":79.25,"l":79.1,"n":127,"o":79.25,"t":"2026-09-24T18:00:00Z","v":3232,"vw":79.176563},{"c":79.26,"h":79.26,"l":79.02,"n":37,"o":79.135,"t":"2026-09-24T18:15:00Z","v":1066,"vw":79.099},{"c":79.39,"h":79.39,"l":79.02,"n":113,"o":79.27,"t":"2026-09-24T18:30:00Z","v":2671,"vw":79.17},{"c":79.19,"h":79.425,"l":79.19,"n":126,"o":79.425,"t":"2026-09-24T18:45:00Z","v":4089,"vw":79.27051},{"c":79.22,"h":79.225,"l":79.085,"n":93,"o":79.17,"t":"2026-09-24T19:00:00Z","v":2762,"vw":79.163535},{"c":79.15,"h":79.2348,"l":78.99,"n":248,"o":79.11,"t":"2026-09-24T19:15:00Z","v":7848,"vw":79.09066},{"c":79.47,"h":79.47,"l":79.185,"n":303,"o":79.185,"t":"2026-09-24T19:30:00Z","v":9131,"vw":79.327796},{"c":79.86,"h":79.98,"l":79.34,"n":1132,"o":79.36,"t":"2026-09-24T19:45:00Z","v":36678,"vw":79.695731},{"c":79.82,"h":79.82,"l":79.82,"n":21,"o":79.82,"t":"2026-09-24T20:00:00Z","v":67113,"vw":79.82},{"c":79.615,"h":79.65,"l":79.615,"n":22,"o":79.65,"t":"2026-09-25T13:30:00Z","v":1128,"vw":79.64492},{"c":79.62,"h":79.62,"l":79.61,"n":11,"o":79.615,"t":"2026-09-25T13:45:00Z","v":657,"vw":79.614488},{"c":79.34,"h":79.64,"l":78.86,"n":147,"o":79.64,"t":"2026-09-25T14:00:00Z","v":6943,"vw":78.992258},{"c":79.56,"h":79.56,"l":79.56,"n":4,"o":79.56,"t":"2026-09-25T14:15:00Z","v":109,"vw":79.56},{"c":78.9,"h":79.09,"l":78.71,"n":164,"o":79.09,"t":"2026-09-25T14:30:00Z","v":4122,"vw":78.902906},{"c":78.7975,"h":78.7975,"l":78.74,"n":28,"o":78.74,"t":"2026-09-25T14:45:00Z","v":3223,"vw":78.769251},{"c":78.445,"h":78.82,"l":78.43,"n":79,"o":78.82,"t":"2026-09-25T15:00:00Z","v":2749,"vw":78.656},{"c":78.135,"h":78.42,"l":78.05,"n":116,"o":78.42,"t":"2026-09-25T15:15:00Z","v":3774,"vw":78.225307},{"c":78.31,"h":78.31,"l":78.28,"n":24,"o":78.28,"t":"2026-09-25T15:30:00Z","v":676,"vw":78.295},{"c":78.12,"h":78.12,"l":77.99,"n":84,"o":78.07,"t":"2026-09-25T15:45:00Z","v":2299,"vw":78.0908},{"c":77.87,"h":78.28,"l":77.785,"n":188,"o":78.28,"t":"2026-09-25T16:00:00Z","v":5207,"vw":78.026348},{"c":77.875,"h":77.875,"l":77.845,"n":32,"o":77.845,"t":"2026-09-25T16:15:00Z","v":1885,"vw":77.873083},{"c":77.91,"h":77.91,"l":77.59,"n":77,"o":77.59,"t":"2026-09-25T16:30:00Z","v":2464,"vw":77.733864},{"c":77.535,"h":77.94,"l":77.46,"n":133,"o":77.94,"t":"2026-09-25T16:45:00Z","v":3923,"vw":77.670646},{"c":77.39,"h":77.39,"l":77.26,"n":56,"o":77.3101,"t":"2026-09-25T17:00:00Z","v":1519,"vw":77.332035},{"c":77.6425,"h":77.6425,"l":77.39,"n":76,"o":77.39,"t":"2026-09-25T17:15:00Z","v":1866,"vw":77.519117},{"c":77.71,"h":77.72,"l":77.48,"n":195,"o":77.7,"t":"2026-09-25T17:30:00Z","v":11271,"vw":77.663036},{"c":77.565,"h":77.65,"l":77.52,"n":88,"o":77.57,"t":"2026-09-25T17:45:00Z","v":2001,"vw":77.585},{"c":77.585,"h":77.585,"l":77.585,"n":8,"o":77.585,"t":"2026-09-25T18:00:00Z","v":116,"vw":77.585},{"c":77.64,"h":77.73,"l":77.565,"n":179,"o":77.73,"t":"2026-09-25T18:15:00Z","v":3462,"vw":77.607875},{"c":77.7094,"h":77.77,"l":77.68,"n":84,"o":77.68,"t":"2026-09-25T18:30:00Z","v":2883,"vw":77.711785},{"c":77.46,"h":77.57,"l":77.335,"n":147,"o":77.54,"t":"2026-09-25T18:45:00Z","v":3694,"vw":77.476622},{"c":77.33,"h":77.5417,"l":77.15,"n":176,"o":77.46,"t":"2026-09-25T19:00:00Z","v":5455,"vw":77.397473},{"c":77.1301,"h":77.33,"l":77.02,"n":208,"o":77.32,"t":"2026-09-25T19:15:00Z","v":11001,"vw":77.205087},{"c":77.14,"h":77.44,"l":77.1124,"n":392,"o":77.14,"t":"2026-09-25T19:30:00Z","v":10404,"vw":77.26504},{"c":76.85,"h":77.28,"l":76.63,"n":1300,"o":77.28,"t":"2026-09-25T19:45:00Z","v":44362,"vw":76.836729},{"c":76.83,"h":76.83,"l":76.83,"n":34,"o":76.83,"t":"2026-09-25T20:00:00Z","v":37575,"vw":76.83},{"c":75.425,"h":76.955,"l":75,"n":385,"o":76.78,"t":"2026-09-28T13:30:00Z","v":23445,"vw":75.508524},{"c":75.77,"h":75.93,"l":75.4,"n":56,"o":75.4,"t":"2026-09-28T13:45:00Z","v":1543,"vw":75.695098},{"c":76.2,"h":76.48,"l":75.775,"n":66,"o":75.775,"t":"2026-09-28T14:00:00Z","v":1959,"vw":75.941488},{"c":76.46,"h":76.46,"l":76.05,"n":14,"o":76.05,"t":"2026-09-28T14:15:00Z","v":360,"vw":76.303511},{"c":76.42,"h":76.625,"l":76.32,"n":109,"o":76.46,"t":"2026-09-28T14:30:00Z","v":3379,"vw":76.427667},{"c":76.08,"h":76.29,"l":76.08,"n":63,"o":76.29,"t":"2026-09-28T14:45:00Z","v":1510,"vw":76.188333},{"c":76.31,"h":76.32,"l":76.1,"n":41,"o":76.19,"t":"2026-09-28T15:00:00Z","v":1286,"vw":76.232553},{"c":76.06,"h":76.47,"l":76.03,"n":101,"o":76.47,"t":"2026-09-28T15:15:00Z","v":2637,"vw":76.171818},{"c":75.98,"h":76.05,"l":75.94,"n":48,"o":76.05,"t":"2026-09-28T15:30:00Z","v":985,"vw":75.975079},{"c":75.82,"h":75.985,"l":75.82,"n":92,"o":75.98,"t":"2026-09-28T15:45:00Z","v":2445,"vw":75.882083},{"c":75.705,"h":75.93,"l":75.695,"n":64,"o":75.93,"t":"2026-09-28T16:00:00Z","v":1308,"vw":75.794151},{"c":76.09,"h":76.26,"l":75.64,"n":235,"o":75.74,"t":"2026-09-28T16:15:00Z","v":9493,"vw":76.002301},{"c":76.27,"h":76.32,"l":75.98,"n":167,"o":76.095,"t":"2026-09-28T16:30:00Z","v":6782,"vw":76.145539},{"c":76.255,"h":76.32,"l":76.16,"n":67,"o":76.32,"t":"2026-09-28T16:45:00Z","v":1928,"vw":76.248544},{"c":76.4201,"h":76.81,"l":76.26,"n":143,"o":76.345,"t":"2026-09-28T17:00:00Z","v":5578,"vw":76.476814},{"c":76.26,"h":76.4,"l":76.26,"n":75,"o":76.4,"t":"2026-09-28T17:15:00Z","v":2389,"vw":76.376667},{"c":76.325,"h":76.36,"l":76.13,"n":70,"o":76.14,"t":"2026-09-28T17:30:00Z","v":1714,"vw":76.228172},{"c":76.3,"h":76.33,"l":76.18,"n":104,"o":76.19,"t":"2026-09-28T17:45:00Z","v":3521,"vw":76.226046},{"c":76.09,"h":76.245,"l":76.09,"n":132,"o":76.1102,"t":"2026-09-28T18:00:00Z","v":6779,"vw":76.15649},{"c":76.17,"h":76.17,"l":76.01,"n":132,"o":76.06,"t":"2026-09-28T18:15:00Z","v":3515,"vw":76.073087},{"c":76.07,"h":76.1,"l":76.01,"n":57,"o":76.01,"t":"2026-09-28T18:30:00Z","v":1401,"vw":76.039383},{"c":76.065,"h":76.1892,"l":75.9,"n":197,"o":76.025,"t":"2026-09-28T18:45:00Z","v":6860,"vw":76.061337},{"c":75.77,"h":75.93,"l":75.77,"n":142,"o":75.93,"t":"2026-09-28T19:00:00Z","v":4226,"vw":75.861581},{"c":76.05,"h":76.05,"l":75.9,"n":82,"o":75.9,"t":"2026-09-28T19:15:00Z","v":3459,"vw":75.952083},{"c":76.0725,"h":76.13,"l":75.96,"n":194,"o":75.96,"t":"2026-09-28T19:30:00Z","v":4355,"vw":76.053255},{"c":75.94,"h":76.15,"l":75.66,"n":911,"o":76.05,"t":"2026-09-28T19:45:00Z","v":28209,"vw":75.932841},{"c":75.91,"h":75.91,"l":75.91,"n":29,"o":75.91,"t":"2026-09-28T20:00:00Z","v":48613,"vw":75.91},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-09-29T09:45:00Z","v":502,"vw":76},{"c":75.8,"h":76.05,"l":75.8,"n":2,"o":76.05,"t":"2026-09-29T10:00:00Z","v":500,"vw":76},{"c":76,"h":76,"l":76,"n":5,"o":76,"t":"2026-09-29T10:15:00Z","v":157,"vw":76},{"c":76,"h":76,"l":76,"n":4,"o":76,"t":"2026-09-29T12:15:00Z","v":177,"vw":76},{"c":76.61,"h":76.61,"l":75.92,"n":9,"o":75.92,"t":"2026-09-29T12:30:00Z","v":732,"vw":76.412154},{"c":76.2,"h":76.2,"l":76.2,"n":4,"o":76.2,"t":"2026-09-29T12:45:00Z","v":457,"vw":76.2},{"c":74.93,"h":75.36,"l":74.93,"n":32,"o":75.36,"t":"2026-09-29T13:30:00Z","v":1716,"vw":75.320623},{"c":75.94,"h":76.03,"l":75.36,"n":145,"o":75.36,"t":"2026-09-29T13:45:00Z","v":3822,"vw":75.850758},{"c":76.41,"h":76.46,"l":76.41,"n":15,"o":76.46,"t":"2026-09-29T14:00:00Z","v":606,"vw":76.429},{"c":76.145,"h":76.385,"l":76.145,"n":50,"o":76.21,"t":"2026-09-29T14:15:00Z","v":766,"vw":76.246667},{"c":76.1,"h":76.145,"l":76.1,"n":18,"o":76.145,"t":"2026-09-29T14:30:00Z","v":386,"vw":76.1225},{"c":75.94,"h":75.94,"l":75.94,"n":18,"o":75.94,"t":"2026-09-29T14:45:00Z","v":439,"vw":75.94},{"c":75.735,"h":76.02,"l":75.69,"n":93,"o":76.02,"t":"2026-09-29T15:00:00Z","v":2321,"vw":75.768909},{"c":75.79,"h":75.79,"l":75.62,"n":80,"o":75.735,"t":"2026-09-29T15:15:00Z","v":3518,"vw":75.7242},{"c":75.65,"h":75.65,"l":75.65,"n":48,"o":75.65,"t":"2026-09-29T15:30:00Z","v":1351,"vw":75.65},{"c":75.535,"h":75.75,"l":75.295,"n":206,"o":75.38,"t":"2026-09-29T16:00:00Z","v":20402,"vw":75.630841},{"c":75.47,"h":75.52,"l":75.39,"n":32,"o":75.4,"t":"2026-09-29T16:15:00Z","v":1551,"vw":75.485368},{"c":75.33,"h":75.33,"l":75.33,"n":63,"o":75.33,"t":"2026-09-29T16:30:00Z","v":913,"vw":75.33},{"c":75.49,"h":75.49,"l":75.23,"n":76,"o":75.23,"t":"2026-09-29T16:45:00Z","v":2412,"vw":75.396667},{"c":75.62,"h":75.62,"l":75.4,"n":104,"o":75.415,"t":"2026-09-29T17:00:00Z","v":3593,"vw":75.453764},{"c":75.47,"h":75.47,"l":75.47,"n":31,"o":75.47,"t":"2026-09-29T17:15:00Z","v":474,"vw":75.47},{"c":75.45,"h":75.51,"l":75.45,"n":84,"o":75.51,"t":"2026-09-29T17:30:00Z","v":1581,"vw":75.469923},{"c":75.355,"h":75.46,"l":75.28,"n":73,"o":75.44,"t":"2026-09-29T17:45:00Z","v":1967,"vw":75.380942},{"c":75.435,"h":75.51,"l":75.42,"n":99,"o":75.46,"t":"2026-09-29T18:00:00Z","v":2874,"vw":75.456705},{"c":75.33,"h":75.44,"l":75.29,"n":99,"o":75.44,"t":"2026-09-29T18:15:00Z","v":2009,"vw":75.337273},{"c":75.435,"h":75.52,"l":75.245,"n":133,"o":75.27,"t":"2026-09-29T18:30:00Z","v":3174,"vw":75.423},{"c":75.52,"h":75.66,"l":75.45,"n":191,"o":75.51,"t":"2026-09-29T18:45:00Z","v":5302,"vw":75.535697},{"c":75.64,"h":75.66,"l":75.5116,"n":115,"o":75.5116,"t":"2026-09-29T19:00:00Z","v":2972,"vw":75.625443},{"c":75.89,"h":75.92,"l":75.69,"n":294,"o":75.69,"t":"2026-09-29T19:15:00Z","v":13037,"vw":75.814495},{"c":76.04,"h":76.06,"l":75.97,"n":116,"o":75.97,"t":"2026-09-29T19:30:00Z","v":2215,"vw":76.008074},{"c":75.8,"h":76.335,"l":75.78,"n":1142,"o":76.06,"t":"2026-09-29T19:45:00Z","v":39958,"vw":75.964544},{"c":75.78,"h":75.78,"l":75.78,"n":32,"o":75.78,"t":"2026-09-29T20:00:00Z","v":77351,"vw":75.78},{"c":75.65,"h":75.9,"l":75.65,"n":7,"o":75.85,"t":"2026-09-30T10:30:00Z","v":1004,"vw":75.85},{"c":76.11,"h":76.11,"l":76.11,"n":6,"o":76.11,"t":"2026-09-30T11:15:00Z","v":1007,"vw":76.11},{"c":76.05,"h":76.11,"l":76,"n":18,"o":76,"t":"2026-09-30T11:30:00Z","v":1506,"vw":76.030152},{"c":76.3,"h":76.3,"l":76.3,"n":7,"o":76.3,"t":"2026-09-30T12:30:00Z","v":546,"vw":76.3},{"c":75.95,"h":75.95,"l":75.54,"n":49,"o":75.78,"t":"2026-09-30T13:30:00Z","v":1916,"vw":75.772747},{"c":76.345,"h":76.49,"l":76.345,"n":18,"o":76.49,"t":"2026-09-30T13:45:00Z","v":343,"vw":76.4175},{"c":76.415,"h":76.4225,"l":76.19,"n":102,"o":76.345,"t":"2026-09-30T14:00:00Z","v":3843,"vw":76.250161},{"c":76.55,"h":76.55,"l":76.28,"n":91,"o":76.39,"t":"2026-09-30T14:15:00Z","v":2400,"vw":76.372045},{"c":76.71,"h":76.94,"l":76.68,"n":113,"o":76.68,"t":"2026-09-30T14:30:00Z","v":3434,"vw":76.824433},{"c":77.165,"h":77.165,"l":76.74,"n":75,"o":76.74,"t":"2026-09-30T14:45:00Z","v":7136,"vw":76.835892},{"c":76.79,"h":76.89,"l":76.68,"n":53,"o":76.89,"t":"2026-09-30T15:00:00Z","v":1286,"vw":76.7675},{"c":76.86,"h":77.02,"l":76.86,"n":51,"o":77,"t":"2026-09-30T15:15:00Z","v":1629,"vw":76.915882},{"c":77.47,"h":77.47,"l":76.67,"n":128,"o":76.835,"t":"2026-09-30T15:30:00Z","v":3073,"vw":77.086757},{"c":77.37,"h":77.41,"l":77.2,"n":102,"o":77.295,"t":"2026-09-30T15:45:00Z","v":2483,"vw":77.301896},{"c":77.465,"h":77.5,"l":77.3,"n":60,"o":77.5,"t":"2026-09-30T16:00:00Z","v":1327,"vw":77.389634},{"c":77.42,"h":77.56,"l":77.4,"n":58,"o":77.43,"t":"2026-09-30T16:15:00Z","v":1515,"vw":77.457966},{"c":77.57,"h":77.57,"l":77.42,"n":56,"o":77.42,"t":"2026-09-30T16:30:00Z","v":1568,"vw":77.512857},{"c":77.42,"h":77.61,"l":77.28,"n":92,"o":77.61,"t":"2026-09-30T16:45:00Z","v":2417,"vw":77.378846},{"c":77.36,"h":77.57,"l":77.36,"n":24,"o":77.555,"t":"2026-09-30T17:00:00Z","v":964,"vw":77.414},{"c":77.68,"h":78.22,"l":77.51,"n":566,"o":77.555,"t":"2026-09-30T17:15:00Z","v":37303,"vw":77.967198},{"c":77.62,"h":77.72,"l":77.44,"n":159,"o":77.67,"t":"2026-09-30T17:30:00Z","v":6912,"vw":77.604944},{"c":77.75,"h":77.75,"l":77.635,"n":64,"o":77.635,"t":"2026-09-30T17:45:00Z","v":1495,"vw":77.694285},{"c":77.865,"h":77.865,"l":77.79,"n":48,"o":77.85,"t":"2026-09-30T18:00:00Z","v":964,"vw":77.838913},{"c":77.78,"h":77.905,"l":77.78,"n":49,"o":77.905,"t":"2026-09-30T18:15:00Z","v":1090,"vw":77.835921},{"c":77.86,"h":77.93,"l":77.69,"n":78,"o":77.8608,"t":"2026-09-30T18:30:00Z","v":2635,"vw":77.835654},{"c":77.83,"h":77.95,"l":77.77,"n":159,"o":77.94,"t":"2026-09-30T18:45:00Z","v":3244,"vw":77.864628},{"c":77.84,"h":77.84,"l":77.5746,"n":165,"o":77.72,"t":"2026-09-30T19:00:00Z","v":4203,"vw":77.700346},{"c":77.33,"h":77.67,"l":77.33,"n":198,"o":77.67,"t":"2026-09-30T19:15:00Z","v":5445,"vw":77.51266},{"c":77.705,"h":77.78,"l":77.495,"n":131,"o":77.58,"t":"2026-09-30T19:30:00Z","v":5678,"vw":77.615807},{"c":77.66,"h":77.91,"l":77.61,"n":597,"o":77.71,"t":"2026-09-30T19:45:00Z","v":15934,"vw":77.718349},{"c":77.67,"h":77.67,"l":77.67,"n":28,"o":77.67,"t":"2026-09-30T20:00:00Z","v":80527,"vw":77.67},{"c":79.095,"h":79.8062,"l":78.19,"n":135,"o":78.19,"t":"2026-10-01T13:30:00Z","v":11469,"vw":78.983542},{"c":78.52,"h":79.46,"l":78.48,"n":160,"o":79.105,"t":"2026-10-01T13:45:00Z","v":6902,"vw":78.826708},{"c":78.65,"h":79.05,"l":78.65,"n":120,"o":78.82,"t":"2026-10-01T14:00:00Z","v":3099,"vw":78.96372},{"c":78.858,"h":78.88,"l":78.81,"n":27,"o":78.81,"t":"2026-10-01T14:15:00Z","v":722,"vw":78.84075},{"c":78.7719,"h":78.995,"l":78.46,"n":194,"o":78.99,"t":"2026-10-01T14:30:00Z","v":5472,"vw":78.752131},{"c":78.58,"h":78.795,"l":78.58,"n":54,"o":78.795,"t":"2026-10-01T14:45:00Z","v":1047,"vw":78.667061},{"c":78.67,"h":78.8041,"l":78.67,"n":28,"o":78.8041,"t":"2026-10-01T15:00:00Z","v":882,"vw":78.78175},{"c":79,"h":79.54,"l":78.915,"n":179,"o":78.98,"t":"2026-10-01T15:15:00Z","v":14112,"vw":79.26739},{"c":79.09,"h":79.21,"l":78.9,"n":174,"o":79.205,"t":"2026-10-01T15:30:00Z","v":6762,"vw":79.028103},{"c":79.24,"h":79.3,"l":78.97,"n":205,"o":79.17,"t":"2026-10-01T15:45:00Z","v":7178,"vw":79.151176},{"c":79.3,"h":79.35,"l":79.14,"n":55,"o":79.15,"t":"2026-10-01T16:00:00Z","v":1610,"vw":79.255795},{"c":79.47,"h":79.74,"l":79.38,"n":240,"o":79.38,"t":"2026-10-01T16:15:00Z","v":7085,"vw":79.590435},{"c":79.695,"h":79.695,"l":79.55,"n":49,"o":79.55,"t":"2026-10-01T16:30:00Z","v":1708,"vw":79.670464},{"c":79.7,"h":79.74,"l":79.59,"n":102,"o":79.64,"t":"2026-10-01T16:45:00Z","v":2263,"vw":79.650588},{"c":80.075,"h":80.075,"l":79.86,"n":195,"o":79.94,"t":"2026-10-01T17:00:00Z","v":11854,"vw":79.999715},{"c":80.205,"h":80.245,"l":80.02,"n":243,"o":80.03,"t":"2026-10-01T17:15:00Z","v":11363,"vw":80.179467},{"c":80.27,"h":80.44,"l":80.11,"n":174,"o":80.29,"t":"2026-10-01T17:30:00Z","v":4718,"vw":80.271031},{"c":80.3375,"h":80.46,"l":80.14,"n":123,"o":80.23,"t":"2026-10-01T17:45:00Z","v":4942,"vw":80.214901},{"c":80.2425,"h":80.32,"l":80.23,"n":91,"o":80.26,"t":"2026-10-01T18:00:00Z","v":3037,"vw":80.263882},{"c":80.12,"h":80.39,"l":80.03,"n":177,"o":80.39,"t":"2026-10-01T18:15:00Z","v":3552,"vw":80.097814},{"c":80.1875,"h":80.1875,"l":80.09,"n":52,"o":80.12,"t":"2026-10-01T18:30:00Z","v":919,"vw":80.1355},{"c":79.91,"h":80.185,"l":79.8303,"n":211,"o":80.05,"t":"2026-10-01T18:45:00Z","v":12404,"vw":80.106168},{"c":79.9107,"h":79.9107,"l":79.605,"n":156,"o":79.83,"t":"2026-10-01T19:00:00Z","v":4646,"vw":79.81513},{"c":79.7799,"h":79.7799,"l":79.61,"n":114,"o":79.61,"t":"2026-10-01T19:15:00Z","v":1559,"vw":79.70242},{"c":79.33,"h":79.8,"l":79.315,"n":235,"o":79.8,"t":"2026-10-01T19:30:00Z","v":6620,"vw":79.628605},{"c":78.81,"h":79.4,"l":78.81,"n":1189,"o":79.4,"t":"2026-10-01T19:45:00Z","v":31497,"vw":79.038209},{"c":78.79,"h":78.79,"l":78.79,"n":19,"o":78.79,"t":"2026-10-01T20:00:00Z","v":39755,"vw":78.79},{"c":79.1,"h":79.16,"l":79.1,"n":36,"o":79.1,"t":"2026-10-02T08:45:00Z","v":1872,"vw":79.1121},{"c":78.9,"h":78.9,"l":78.9,"n":10,"o":78.9,"t":"2026-10-02T09:00:00Z","v":1003,"vw":78.9},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-02T09:15:00Z","v":1000,"vw":79.1},{"c":79.01,"h":79.01,"l":79.01,"n":21,"o":79.01,"t":"2026-10-02T11:15:00Z","v":173,"vw":79.01},{"c":80.425,"h":80.67,"l":79.718,"n":120,"o":79.88,"t":"2026-10-02T13:30:00Z","v":6874,"vw":80.068276},{"c":80.32,"h":80.555,"l":79.83,"n":170,"o":80.17,"t":"2026-10-02T14:00:00Z","v":11086,"vw":80.086855},{"c":80.64,"h":80.64,"l":79.99,"n":153,"o":80.365,"t":"2026-10-02T14:15:00Z","v":5488,"vw":80.253965},{"c":79.94,"h":80.13,"l":79.8,"n":72,"o":79.94,"t":"2026-10-02T14:30:00Z","v":2622,"vw":79.917368},{"c":79.9,"h":80.08,"l":79.65,"n":56,"o":79.9,"t":"2026-10-02T14:45:00Z","v":2492,"vw":79.829442},{"c":80.03,"h":80.03,"l":79.545,"n":207,"o":79.74,"t":"2026-10-02T15:00:00Z","v":6086,"vw":79.674928},{"c":80.11,"h":80.18,"l":79.87,"n":74,"o":80.18,"t":"2026-10-02T15:15:00Z","v":1561,"vw":80.057874},{"c":80.055,"h":80.055,"l":80.0206,"n":22,"o":80.0206,"t":"2026-10-02T15:30:00Z","v":700,"vw":80.037171},{"c":79.93,"h":80.18,"l":79.93,"n":144,"o":79.99,"t":"2026-10-02T15:45:00Z","v":4063,"vw":80.025283},{"c":79.92,"h":80.03,"l":79.92,"n":30,"o":79.95,"t":"2026-10-02T16:00:00Z","v":689,"vw":79.955},{"c":79.795,"h":80.03,"l":79.795,"n":90,"o":79.92,"t":"2026-10-02T16:15:00Z","v":2271,"vw":79.94776},{"c":79.63,"h":79.865,"l":79.58,"n":25,"o":79.865,"t":"2026-10-02T16:30:00Z","v":850,"vw":79.671515},{"c":79.7744,"h":79.7744,"l":79.69,"n":32,"o":79.73,"t":"2026-10-02T16:45:00Z","v":2205,"vw":79.743043},{"c":79.7,"h":79.98,"l":79.7,"n":114,"o":79.85,"t":"2026-10-02T17:00:00Z","v":2617,"vw":79.846818},{"c":79.89,"h":79.93,"l":79.76,"n":157,"o":79.805,"t":"2026-10-02T17:15:00Z","v":5378,"vw":79.820851},{"c":79.92,"h":79.92,"l":79.85,"n":61,"o":79.85,"t":"2026-10-02T17:30:00Z","v":1695,"vw":79.897758},{"c":79.88,"h":80.06,"l":79.77,"n":97,"o":79.93,"t":"2026-10-02T17:45:00Z","v":3443,"vw":79.812963},{"c":80.055,"h":80.13,"l":80.01,"n":101,"o":80.01,"t":"2026-10-02T18:00:00Z","v":3398,"vw":80.044584},{"c":79.98,"h":80.17,"l":79.98,"n":163,"o":80.05,"t":"2026-10-02T18:15:00Z","v":3902,"vw":80.012553},{"c":79.96,"h":80.01,"l":79.905,"n":89,"o":79.98,"t":"2026-10-02T18:30:00Z","v":2010,"vw":79.962778},{"c":80,"h":80.13,"l":79.91,"n":133,"o":80.03,"t":"2026-10-02T18:45:00Z","v":3743,"vw":79.965511},{"c":79.91,"h":80.08,"l":79.89,"n":90,"o":79.99,"t":"2026-10-02T19:00:00Z","v":2263,"vw":79.952938},{"c":79.71,"h":79.91,"l":79.71,"n":173,"o":79.855,"t":"2026-10-02T19:15:00Z","v":3422,"vw":79.802965},{"c":79.9,"h":79.97,"l":79.71,"n":308,"o":79.71,"t":"2026-10-02T19:30:00Z","v":5611,"vw":79.846957},{"c":79.73,"h":79.9,"l":79.56,"n":858,"o":79.9,"t":"2026-10-02T19:45:00Z","v":18479,"vw":79.716653},{"c":79.72,"h":79.72,"l":79.72,"n":32,"o":79.72,"t":"2026-10-02T20:00:00Z","v":46414,"vw":79.72},{"c":79.7,"h":79.7,"l":79.7,"n":3,"o":79.7,"t":"2026-10-05T12:15:00Z","v":502,"vw":79.7},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-05T12:30:00Z","v":500,"vw":79.7},{"c":80.01,"h":80.01,"l":79.72,"n":11,"o":80.01,"t":"2026-10-05T13:15:00Z","v":1407,"vw":79.908711},{"c":79.452,"h":79.94,"l":79.452,"n":38,"o":79.59,"t":"2026-10-05T13:30:00Z","v":1634,"vw":79.636077},{"c":79.47,"h":79.9,"l":79.33,"n":100,"o":79.9,"t":"2026-10-05T13:45:00Z","v":2810,"vw":79.604921},{"c":79.66,"h":79.85,"l":79.57,"n":39,"o":79.57,"t":"2026-10-05T14:00:00Z","v":1405,"vw":79.670714},{"c":80.16,"h":80.33,"l":79.71,"n":42,"o":79.71,"t":"2026-10-05T14:15:00Z","v":1350,"vw":80.100189},{"c":79.59,"h":80.2551,"l":79.59,"n":169,"o":80.17,"t":"2026-10-05T14:30:00Z","v":4659,"vw":79.961939},{"c":79.345,"h":79.705,"l":79.345,"n":70,"o":79.52,"t":"2026-10-05T14:45:00Z","v":1249,"vw":79.513975},{"c":79.57,"h":79.65,"l":79.425,"n":26,"o":79.6,"t":"2026-10-05T15:00:00Z","v":730,"vw":79.56125},{"c":79.54,"h":79.85,"l":79.54,"n":89,"o":79.82,"t":"2026-10-05T15:15:00Z","v":1605,"vw":79.748},{"c":79.545,"h":79.85,"l":79.49,"n":36,"o":79.675,"t":"2026-10-05T15:30:00Z","v":799,"vw":79.674167},{"c":79.52,"h":79.6,"l":79.52,"n":47,"o":79.6,"t":"2026-10-05T15:45:00Z","v":1111,"vw":79.535714},{"c":79.46,"h":79.58,"l":79.46,"n":56,"o":79.58,"t":"2026-10-05T16:00:00Z","v":1058,"vw":79.494483},{"c":79.665,"h":79.665,"l":79.59,"n":23,"o":79.59,"t":"2026-10-05T16:15:00Z","v":457,"vw":79.638214},{"c":79.525,"h":79.66,"l":79.525,"n":60,"o":79.66,"t":"2026-10-05T16:30:00Z","v":2203,"vw":79.591432},{"c":79.13,"h":79.4699,"l":79.13,"n":69,"o":79.4699,"t":"2026-10-05T16:45:00Z","v":4626,"vw":79.417545},{"c":79.24,"h":79.24,"l":79.09,"n":34,"o":79.09,"t":"2026-10-05T17:00:00Z","v":559,"vw":79.165},{"c":79.04,"h":79.37,"l":79.04,"n":61,"o":79.15,"t":"2026-10-05T17:15:00Z","v":1173,"vw":79.191776},{"c":79.3,"h":79.3,"l":79.205,"n":67,"o":79.2927,"t":"2026-10-05T17:30:00Z","v":1550,"vw":79.242528},{"c":79.2,"h":79.2,"l":79.19,"n":14,"o":79.2,"t":"2026-10-05T17:45:00Z","v":699,"vw":79.198},{"c":79.27,"h":79.44,"l":79.23,"n":156,"o":79.23,"t":"2026-10-05T18:00:00Z","v":3869,"vw":79.34038},{"c":79.47,"h":79.47,"l":79.23,"n":11,"o":79.23,"t":"2026-10-05T18:15:00Z","v":218,"vw":79.35},{"c":79.435,"h":79.49,"l":79.345,"n":125,"o":79.345,"t":"2026-10-05T18:30:00Z","v":2264,"vw":79.409911},{"c":79.355,"h":79.53,"l":79.32,"n":113,"o":79.435,"t":"2026-10-05T18:45:00Z","v":3300,"vw":79.362632},{"c":79.305,"h":79.39,"l":79.29,"n":99,"o":79.37,"t":"2026-10-05T19:00:00Z","v":2285,"vw":79.313572},{"c":79.17,"h":79.38,"l":79.11,"n":172,"o":79.325,"t":"2026-10-05T19:15:00Z","v":4398,"vw":79.256237},{"c":79.4,"h":79.4,"l":79.21,"n":110,"o":79.26,"t":"2026-10-05T19:30:00Z","v":2073,"vw":79.29},{"c":79.32,"h":79.4,"l":78.97,"n":1201,"o":79.39,"t":"2026-10-05T19:45:00Z","v":28446,"vw":79.218191},{"c":79.28,"h":79.28,"l":79.28,"n":31,"o":79.28,"t":"2026-10-05T20:00:00Z","v":63097,"vw":79.28},{"c":79.4,"h":79.81,"l":79.4,"n":47,"o":79.4,"t":"2026-10-06T12:00:00Z","v":1815,"vw":79.542559},{"c":79.25,"h":79.94,"l":79.04,"n":41,"o":79.68,"t":"2026-10-06T13:30:00Z","v":1612,"vw":79.56385},{"c":79.42,"h":79.42,"l":79.42,"n":8,"o":79.42,"t":"2026-10-06T14:00:00Z","v":169,"vw":79.42},{"c":79.31,"h":79.41,"l":79.31,"n":26,"o":79.41,"t":"2026-10-06T14:15:00Z","v":361,"vw":79.36},{"c":79.3331,"h":79.3331,"l":79.3331,"n":4,"o":79.3331,"t":"2026-10-06T14:30:00Z","v":113,"vw":79.3331},{"c":79.35,"h":79.35,"l":79.35,"n":21,"o":79.35,"t":"2026-10-06T14:45:00Z","v":347,"vw":79.35},{"c":79.27,"h":79.27,"l":79.1771,"n":23,"o":79.1771,"t":"2026-10-06T15:00:00Z","v":576,"vw":79.245525},{"c":79.42,"h":79.42,"l":79.255,"n":78,"o":79.255,"t":"2026-10-06T15:15:00Z","v":2597,"vw":79.363446},{"c":79.25,"h":79.33,"l":79.19,"n":56,"o":79.33,"t":"2026-10-06T15:30:00Z","v":1269,"vw":79.225862},{"c":79.425,"h":79.425,"l":79.06,"n":116,"o":79.06,"t":"2026-10-06T15:45:00Z","v":2541,"vw":79.238125},{"c":79.53,"h":79.56,"l":79.44,"n":128,"o":79.44,"t":"2026-10-06T16:00:00Z","v":3154,"vw":79.480254},{"c":79.62,"h":79.7,"l":79.5,"n":73,"o":79.68,"t":"2026-10-06T16:15:00Z","v":2844,"vw":79.583081},{"c":79.605,"h":79.605,"l":79.4469,"n":34,"o":79.595,"t":"2026-10-06T16:30:00Z","v":1525,"vw":79.535116},{"c":79.355,"h":79.43,"l":79.355,"n":48,"o":79.43,"t":"2026-10-06T16:45:00Z","v":1391,"vw":79.411},{"c":79.45,"h":79.45,"l":79.2535,"n":27,"o":79.2548,"t":"2026-10-06T17:00:00Z","v":802,"vw":79.307775},{"c":79.645,"h":79.645,"l":79.41,"n":151,"o":79.49,"t":"2026-10-06T17:15:00Z","v":6678,"vw":79.476023},{"c":79.545,"h":79.565,"l":79.401,"n":15,"o":79.565,"t":"2026-10-06T17:30:00Z","v":1345,"vw":79.462785},{"c":79.59,"h":79.735,"l":79.53,"n":108,"o":79.53,"t":"2026-10-06T17:45:00Z","v":2615,"vw":79.625644},{"c":79.7125,"h":79.7125,"l":79.71,"n":22,"o":79.71,"t":"2026-10-06T18:00:00Z","v":481,"vw":79.71125},{"c":79.68,"h":79.81,"l":79.65,"n":95,"o":79.65,"t":"2026-10-06T18:15:00Z","v":2638,"vw":79.727378},{"c":79.62,"h":79.69,"l":79.62,"n":73,"o":79.68,"t":"2026-10-06T18:30:00Z","v":2439,"vw":79.669384},{"c":79.31,"h":79.57,"l":79.28,"n":245,"o":79.57,"t":"2026-10-06T18:45:00Z","v":6643,"vw":79.402645},{"c":79.03,"h":79.395,"l":78.98,"n":295,"o":79.395,"t":"2026-10-06T19:00:00Z","v":8262,"vw":79.191297},{"c":79.075,"h":79.18,"l":79.03,"n":293,"o":79.03,"t":"2026-10-06T19:15:00Z","v":7027,"vw":79.114052},{"c":79.485,"h":79.485,"l":79.07,"n":401,"o":79.08,"t":"2026-10-06T19:30:00Z","v":14134,"vw":79.234565},{"c":79.83,"h":79.95,"l":79.2,"n":963,"o":79.43,"t":"2026-10-06T19:45:00Z","v":39275,"vw":79.396431},{"c":79.82,"h":79.82,"l":79.82,"n":23,"o":79.82,"t":"2026-10-06T20:00:00Z","v":46746,"vw":79.82},{"c":79.6,"h":79.6,"l":79.6,"n":5,"o":79.6,"t":"2026-10-07T10:15:00Z","v":504,"vw":79.6},{"c":79.8,"h":79.8,"l":79.8,"n":1,"o":79.8,"t":"2026-10-07T10:30:00Z","v":500,"vw":79.8},{"c":80.2374,"h":80.2374,"l":79.24,"n":41,"o":79.24,"t":"2026-10-07T13:30:00Z","v":2503,"vw":79.545306},{"c":79.855,"h":79.865,"l":79.855,"n":9,"o":79.865,"t":"2026-10-07T13:45:00Z","v":388,"vw":79.858333},{"c":79.83,"h":79.87,"l":79.83,"n":19,"o":79.87,"t":"2026-10-07T14:00:00Z","v":657,"vw":79.85},{"c":79.655,"h":79.8,"l":79.655,"n":17,"o":79.8,"t":"2026-10-07T14:15:00Z","v":443,"vw":79.707158},{"c":79.82,"h":79.87,"l":79.74,"n":133,"o":79.83,"t":"2026-10-07T14:30:00Z","v":3549,"vw":79.838343},{"c":79.99,"h":80.01,"l":79.785,"n":58,"o":79.785,"t":"2026-10-07T14:45:00Z","v":2103,"vw":79.950385},{"c":80.25,"h":80.29,"l":80.11,"n":54,"o":80.11,"t":"2026-10-07T15:00:00Z","v":1254,"vw":80.215},{"c":80.26,"h":80.27,"l":80.16,"n":92,"o":80.18,"t":"2026-10-07T15:15:00Z","v":1966,"vw":80.207273},{"c":80.29,"h":80.4299,"l":80.29,"n":70,"o":80.29,"t":"2026-10-07T15:30:00Z","v":1378,"vw":80.33493},{"c":80.39,"h":80.505,"l":80.13,"n":181,"o":80.41,"t":"2026-10-07T15:45:00Z","v":6530,"vw":80.383125},{"c":80.2,"h":80.37,"l":80.19103,"n":98,"o":80.37,"t":"2026-10-07T16:00:00Z","v":2271,"vw":80.248269},{"c":80.31,"h":80.4,"l":80.25,"n":114,"o":80.25,"t":"2026-10-07T16:15:00Z","v":3168,"vw":80.3377},{"c":80.265,"h":80.4,"l":80.265,"n":19,"o":80.4,"t":"2026-10-07T16:30:00Z","v":602,"vw":80.331},{"c":80.33,"h":80.33,"l":80.265,"n":94,"o":80.265,"t":"2026-10-07T16:45:00Z","v":2631,"vw":80.311508},{"c":80.68,"h":80.705,"l":80.3101,"n":211,"o":80.3101,"t":"2026-10-07T17:00:00Z","v":12042,"vw":80.5123},{"c":80.645,"h":80.735,"l":80.64,"n":102,"o":80.64,"t":"2026-10-07T17:15:00Z","v":2792,"vw":80.689187},{"c":80.6,"h":80.6725,"l":80.6,"n":27,"o":80.6675,"t":"2026-10-07T17:30:00Z","v":1163,"vw":80.640418},{"c":80.605,"h":80.61,"l":80.51,"n":73,"o":80.51,"t":"2026-10-07T17:45:00Z","v":1741,"vw":80.581703},{"c":80.71,"h":80.81,"l":80.66,"n":106,"o":80.68,"t":"2026-10-07T18:00:00Z","v":2718,"vw":80.702692},{"c":80.56,"h":80.72,"l":80.465,"n":148,"o":80.72,"t":"2026-10-07T18:15:00Z","v":4818,"vw":80.573328},{"c":80.515,"h":80.59,"l":80.4812,"n":72,"o":80.59,"t":"2026-10-07T18:30:00Z","v":2009,"vw":80.540674},{"c":80.65,"h":80.65,"l":80.53,"n":138,"o":80.53,"t":"2026-10-07T18:45:00Z","v":6212,"vw":80.587376},{"c":80.77,"h":80.84,"l":80.63,"n":406,"o":80.675,"t":"2026-10-07T19:00:00Z","v":22230,"vw":80.757443},{"c":80.68,"h":80.76,"l":80.68,"n":96,"o":80.75,"t":"2026-10-07T19:15:00Z","v":1854,"vw":80.736905},{"c":80.44,"h":80.63,"l":80.44,"n":242,"o":80.63,"t":"2026-10-07T19:30:00Z","v":3042,"vw":80.531242},{"c":80.62,"h":80.78,"l":80.31,"n":927,"o":80.44,"t":"2026-10-07T19:45:00Z","v":27961,"vw":80.520014},{"c":80.68,"h":80.68,"l":80.68,"n":34,"o":80.68,"t":"2026-10-07T20:00:00Z","v":218412,"vw":80.68},{"c":80.45,"h":80.45,"l":80.45,"n":4,"o":80.45,"t":"2026-10-08T11:15:00Z","v":1002,"vw":80.45},{"c":80.56,"h":80.56,"l":80.56,"n":7,"o":80.56,"t":"2026-10-08T11:30:00Z","v":335,"vw":80.56},{"c":80.72,"h":81.47,"l":80.72,"n":30,"o":80.9,"t":"2026-10-08T13:30:00Z","v":1948,"vw":80.944154},{"c":81.055,"h":81.11,"l":80.93,"n":40,"o":80.93,"t":"2026-10-08T13:45:00Z","v":843,"vw":81.036919},{"c":81.05,"h":81.06,"l":80.92,"n":117,"o":81.04,"t":"2026-10-08T14:00:00Z","v":9333,"vw":81.043712},{"c":80.9,"h":80.99,"l":80.66,"n":124,"o":80.8,"t":"2026-10-08T14:15:00Z","v":3109,"vw":80.885597},{"c":81.045,"h":81.045,"l":80.735,"n":49,"o":80.75,"t":"2026-10-08T14:30:00Z","v":2391,"vw":80.926052},{"c":81.29,"h":81.34,"l":80.975,"n":127,"o":81.015,"t":"2026-10-08T14:45:00Z","v":5303,"vw":81.166675},{"c":81.49,"h":81.49,"l":81.47,"n":33,"o":81.47,"t":"2026-10-08T15:00:00Z","v":967,"vw":81.48},{"c":81.45,"h":81.47,"l":81.31,"n":97,"o":81.4,"t":"2026-10-08T15:15:00Z","v":2514,"vw":81.390625},{"c":81.55,"h":81.58,"l":81.31,"n":66,"o":81.34,"t":"2026-10-08T15:30:00Z","v":1676,"vw":81.425496},{"c":81.64,"h":81.76,"l":81.61,"n":107,"o":81.61,"t":"2026-10-08T15:45:00Z","v":2678,"vw":81.67769},{"c":81.91,"h":82.015,"l":81.72,"n":130,"o":81.72,"t":"2026-10-08T16:00:00Z","v":3738,"vw":81.891394},{"c":81.88,"h":82.02,"l":81.77,"n":266,"o":81.82,"t":"2026-10-08T16:15:00Z","v":12365,"vw":81.877658},{"c":81.985,"h":82.035,"l":81.985,"n":72,"o":82,"t":"2026-10-08T16:30:00Z","v":2717,"vw":82.017095},{"c":82.58,"h":82.58,"l":81.98,"n":277,"o":81.985,"t":"2026-10-08T16:45:00Z","v":8607,"vw":82.164646},{"c":82.055,"h":82.49,"l":82,"n":292,"o":82.44,"t":"2026-10-08T17:00:00Z","v":8402,"vw":82.320424},{"c":82.45,"h":82.49,"l":82.085,"n":489,"o":82.085,"t":"2026-10-08T17:15:00Z","v":23449,"vw":82.371738},{"c":82.39,"h":82.7,"l":82.245,"n":284,"o":82.435,"t":"2026-10-08T17:30:00Z","v":10172,"vw":82.41214},{"c":82.42,"h":82.54,"l":82.25,"n":105,"o":82.25,"t":"2026-10-08T17:45:00Z","v":6945,"vw":82.413871},{"c":82.435,"h":82.53,"l":82.14,"n":353,"o":82.34,"t":"2026-10-08T18:00:00Z","v":23465,"vw":82.418716},{"c":82.31,"h":82.57,"l":82.155,"n":100,"o":82.56,"t":"2026-10-08T18:15:00Z","v":3169,"vw":82.377702},{"c":82.12,"h":82.12,"l":81.985,"n":31,"o":81.985,"t":"2026-10-08T18:30:00Z","v":428,"vw":82.051667},{"c":82.34,"h":82.34,"l":82.145,"n":69,"o":82.145,"t":"2026-10-08T18:45:00Z","v":2548,"vw":82.265882},{"c":82.1801,"h":82.34,"l":82.1801,"n":170,"o":82.23,"t":"2026-10-08T19:00:00Z","v":5975,"vw":82.259739},{"c":82.285,"h":82.3699,"l":82.22,"n":269,"o":82.295,"t":"2026-10-08T19:15:00Z","v":7925,"vw":82.310508},{"c":82.405,"h":82.47,"l":82.265,"n":340,"o":82.265,"t":"2026-10-08T19:30:00Z","v":14996,"vw":82.407613},{"c":82.32,"h":82.85,"l":82.245,"n":1620,"o":82.395,"t":"2026-10-08T19:45:00Z","v":85293,"vw":82.367076},{"c":82.39,"h":82.39,"l":82.39,"n":26,"o":82.39,"t":"2026-10-08T20:00:00Z","v":153905,"vw":82.39},{"c":82.75,"h":83.38,"l":82.51,"n":82,"o":82.51,"t":"2026-10-09T13:30:00Z","v":2664,"vw":82.894165},{"c":83.045,"h":83.045,"l":83.045,"n":5,"o":83.045,"t":"2026-10-09T13:45:00Z","v":304,"vw":83.045},{"c":82.955,"h":82.96,"l":82.955,"n":10,"o":82.96,"t":"2026-10-09T14:00:00Z","v":528,"vw":82.959002},{"c":82.96,"h":82.97,"l":82.95,"n":67,"o":82.95,"t":"2026-10-09T14:15:00Z","v":1955,"vw":82.956897},{"c":82.655,"h":82.82,"l":82.56,"n":133,"o":82.81,"t":"2026-10-09T14:30:00Z","v":2838,"vw":82.672798},{"c":82.36,"h":82.575,"l":82.2301,"n":145,"o":82.45,"t":"2026-10-09T14:45:00Z","v":4552,"vw":82.419077},{"c":82.65,"h":82.69,"l":82.46,"n":93,"o":82.46,"t":"2026-10-09T15:00:00Z","v":2179,"vw":82.596364},{"c":82.92,"h":82.92,"l":82.7,"n":59,"o":82.7,"t":"2026-10-09T15:15:00Z","v":1510,"vw":82.755},{"c":82.84,"h":82.86,"l":82.805,"n":70,"o":82.86,"t":"2026-10-09T15:30:00Z","v":1942,"vw":82.840649},{"c":82.75,"h":82.75,"l":82.66,"n":30,"o":82.66,"t":"2026-10-09T15:45:00Z","v":526,"vw":82.706731},{"c":82.835,"h":82.835,"l":82.765,"n":33,"o":82.765,"t":"2026-10-09T16:00:00Z","v":502,"vw":82.801346},{"c":82.61,"h":82.82,"l":82.61,"n":31,"o":82.82,"t":"2026-10-09T16:15:00Z","v":748,"vw":82.736},{"c":82.74,"h":82.74,"l":82.55,"n":88,"o":82.6,"t":"2026-10-09T16:30:00Z","v":2019,"vw":82.640057},{"c":82.655,"h":82.7193,"l":82.65,"n":82,"o":82.705,"t":"2026-10-09T16:45:00Z","v":1926,"vw":82.674296},{"c":82.49,"h":82.655,"l":82.36,"n":65,"o":82.655,"t":"2026-10-09T17:00:00Z","v":1463,"vw":82.508475},{"c":82.5588,"h":82.5588,"l":82.3305,"n":71,"o":82.3305,"t":"2026-10-09T17:15:00Z","v":3786,"vw":82.485743},{"c":82.31,"h":82.5107,"l":82.1,"n":174,"o":82.5107,"t":"2026-10-09T17:30:00Z","v":8370,"vw":82.306927},{"c":82.5872,"h":82.5872,"l":82.4,"n":182,"o":82.53,"t":"2026-10-09T18:00:00Z","v":5202,"vw":82.497034},{"c":82.32,"h":82.44,"l":82.32,"n":76,"o":82.44,"t":"2026-10-09T18:15:00Z","v":1870,"vw":82.403937},{"c":82.38,"h":82.38,"l":82.34,"n":21,"o":82.34,"t":"2026-10-09T18:30:00Z","v":513,"vw":82.365663},{"c":82.21,"h":82.335,"l":82.205,"n":224,"o":82.31,"t":"2026-10-09T18:45:00Z","v":5396,"vw":82.264413},{"c":82.19,"h":82.19,"l":82.19,"n":40,"o":82.19,"t":"2026-10-09T19:00:00Z","v":778,"vw":82.19},{"c":82.185,"h":82.2799,"l":82.05,"n":331,"o":82.2799,"t":"2026-10-09T19:15:00Z","v":9011,"vw":82.127317},{"c":82.3,"h":82.38,"l":82.205,"n":246,"o":82.215,"t":"2026-10-09T19:30:00Z","v":4800,"vw":82.323974},{"c":82.37,"h":82.535,"l":82.315,"n":785,"o":82.35,"t":"2026-10-09T19:45:00Z","v":15127,"vw":82.419033},{"c":82.39,"h":82.39,"l":82.39,"n":35,"o":82.39,"t":"2026-10-09T20:00:00Z","v":85405,"vw":82.39},{"c":82.635,"h":83.24,"l":82.635,"n":52,"o":82.86,"t":"2026-10-12T13:30:00Z","v":3740,"vw":82.898791},{"c":82.625,"h":82.63,"l":82.625,"n":11,"o":82.63,"t":"2026-10-12T13:45:00Z","v":456,"vw":82.628333},{"c":82.13,"h":82.4,"l":82.13,"n":80,"o":82.205,"t":"2026-10-12T14:00:00Z","v":1347,"vw":82.235},{"c":82.035,"h":82.2999,"l":81.49,"n":74,"o":81.94,"t":"2026-10-12T14:15:00Z","v":2565,"vw":81.992681},{"c":82.015,"h":82.35,"l":82.015,"n":19,"o":82.035,"t":"2026-10-12T14:30:00Z","v":938,"vw":82.078402},{"c":81.74,"h":82.03,"l":81.725,"n":51,"o":81.725,"t":"2026-10-12T14:45:00Z","v":803,"vw":81.932621},{"c":82.11,"h":82.11,"l":81.76,"n":55,"o":81.945,"t":"2026-10-12T15:00:00Z","v":1036,"vw":81.9825},{"c":82.085,"h":82.15,"l":82.01,"n":32,"o":82.01,"t":"2026-10-12T15:15:00Z","v":945,"vw":82.098},{"c":81.97,"h":82.29,"l":81.97,"n":172,"o":82.085,"t":"2026-10-12T15:30:00Z","v":5850,"vw":82.151453},{"c":82.0731,"h":82.105,"l":81.96,"n":33,"o":81.96,"t":"2026-10-12T15:45:00Z","v":1603,"vw":82.035036},{"c":82.15,"h":82.15,"l":81.73,"n":110,"o":81.935,"t":"2026-10-12T16:00:00Z","v":3432,"vw":82.005842},{"c":82.13,"h":82.145,"l":82.04,"n":44,"o":82.1375,"t":"2026-10-12T16:15:00Z","v":2226,"vw":82.108994},{"c":82.115,"h":82.225,"l":82.08,"n":178,"o":82.15,"t":"2026-10-12T16:45:00Z","v":6347,"vw":82.155029},{"c":82.08,"h":82.08,"l":82.02,"n":57,"o":82.02,"t":"2026-10-12T17:00:00Z","v":1956,"vw":82.064167},{"c":82.195,"h":82.195,"l":82.195,"n":5,"o":82.195,"t":"2026-10-12T17:15:00Z","v":112,"vw":82.195},{"c":82.24,"h":82.32,"l":82.19,"n":98,"o":82.19,"t":"2026-10-12T17:30:00Z","v":5445,"vw":82.215476},{"c":82.27,"h":82.31,"l":82.27,"n":36,"o":82.28,"t":"2026-10-12T17:45:00Z","v":717,"vw":82.288533},{"c":82.16,"h":82.255,"l":82.145,"n":69,"o":82.2375,"t":"2026-10-12T18:00:00Z","v":1475,"vw":82.184584},{"c":82.175,"h":82.175,"l":82.15,"n":52,"o":82.155,"t":"2026-10-12T18:15:00Z","v":1736,"vw":82.159294},{"c":82.08,"h":82.185,"l":82.08,"n":60,"o":82.185,"t":"2026-10-12T18:30:00Z","v":1211,"vw":82.1445},{"c":82.19,"h":82.28,"l":82.095,"n":139,"o":82.095,"t":"2026-10-12T18:45:00Z","v":4804,"vw":82.158214},{"c":82.13,"h":82.205,"l":82.13,"n":59,"o":82.205,"t":"2026-10-12T19:00:00Z","v":1327,"vw":82.158567},{"c":82.1,"h":82.1,"l":82.1,"n":18,"o":82.1,"t":"2026-10-12T19:15:00Z","v":307,"vw":82.1},{"c":81.96,"h":82.03,"l":81.895,"n":224,"o":81.96,"t":"2026-10-12T19:30:00Z","v":5162,"vw":81.980315},{"c":81.92,"h":82.08,"l":81.66,"n":1033,"o":82.05,"t":"2026-10-12T19:45:00Z","v":42977,"vw":81.855258},{"c":81.95,"h":81.95,"l":81.95,"n":21,"o":81.95,"t":"2026-10-12T20:00:00Z","v":64557,"vw":81.95},{"c":82.35,"h":82.71,"l":82.35,"n":22,"o":82.71,"t":"2026-10-13T13:30:00Z","v":1801,"vw":82.619245},{"c":82.71,"h":82.71,"l":82.47,"n":16,"o":82.47,"t":"2026-10-13T13:45:00Z","v":397,"vw":82.59},{"c":82.435,"h":82.435,"l":82.435,"n":14,"o":82.435,"t":"2026-10-13T14:00:00Z","v":1296,"vw":82.435},{"c":82.255,"h":82.7299,"l":82.255,"n":17,"o":82.7299,"t":"2026-10-13T14:15:00Z","v":679,"vw":82.578283},{"c":82.395,"h":82.58,"l":82.395,"n":87,"o":82.52,"t":"2026-10-13T14:30:00Z","v":1786,"vw":82.511202},{"c":82.415,"h":82.4425,"l":82.415,"n":25,"o":82.4425,"t":"2026-10-13T14:45:00Z","v":852,"vw":82.424167},{"c":82.595,"h":82.595,"l":82.415,"n":9,"o":82.415,"t":"2026-10-13T15:00:00Z","v":307,"vw":82.476667},{"c":82.435,"h":82.71,"l":82.435,"n":342,"o":82.52,"t":"2026-10-13T15:15:00Z","v":14454,"vw":82.545039},{"c":82.17,"h":82.46,"l":82.17,"n":25,"o":82.46,"t":"2026-10-13T15:30:00Z","v":547,"vw":82.31},{"c":82.24,"h":82.36,"l":82.1,"n":64,"o":82.16,"t":"2026-10-13T15:45:00Z","v":1604,"vw":82.234609},{"c":82.14,"h":82.145,"l":82.14,"n":10,"o":82.145,"t":"2026-10-13T16:00:00Z","v":225,"vw":82.1425},{"c":81.83,"h":81.83,"l":81.825,"n":30,"o":81.825,"t":"2026-10-13T16:15:00Z","v":701,"vw":81.827732},{"c":82.055,"h":82.14,"l":81.82,"n":83,"o":81.82,"t":"2026-10-13T16:30:00Z","v":2728,"vw":82.01697},{"c":82.3786,"h":82.3786,"l":81.97,"n":109,"o":81.97,"t":"2026-10-13T16:45:00Z","v":9539,"vw":82.16489},{"c":82.1701,"h":82.39,"l":82.1701,"n":33,"o":82.35,"t":"2026-10-13T17:00:00Z","v":1614,"vw":82.287605},{"c":82.0968,"h":82.28,"l":82.0968,"n":57,"o":82.18,"t":"2026-10-13T17:15:00Z","v":1317,"vw":82.173132},{"c":82.66,"h":82.66,"l":82.08,"n":266,"o":82.215,"t":"2026-10-13T17:30:00Z","v":14536,"vw":82.476105},{"c":83.08,"h":83.13,"l":82.53,"n":286,"o":82.53,"t":"2026-10-13T18:00:00Z","v":10103,"vw":82.947991},{"c":82.8,"h":82.9601,"l":82.8,"n":110,"o":82.9601,"t":"2026-10-13T18:15:00Z","v":3472,"vw":82.891436},{"c":82.9,"h":82.9,"l":82.78,"n":39,"o":82.78,"t":"2026-10-13T18:30:00Z","v":809,"vw":82.8675},{"c":82.83,"h":82.83,"l":82.82,"n":27,"o":82.82,"t":"2026-10-13T18:45:00Z","v":484,"vw":82.823333},{"c":82.745,"h":82.99,"l":82.6294,"n":150,"o":82.97,"t":"2026-10-13T19:00:00Z","v":3343,"vw":82.805387},{"c":82.7475,"h":82.915,"l":82.74,"n":205,"o":82.85,"t":"2026-10-13T19:15:00Z","v":9132,"vw":82.80268},{"c":82.6,"h":82.85,"l":82.52,"n":226,"o":82.755,"t":"2026-10-13T19:30:00Z","v":22186,"vw":82.616977},{"c":81.885,"h":82.53,"l":81.83,"n":700,"o":82.53,"t":"2026-10-13T19:45:00Z","v":19897,"vw":82.160768},{"c":81.89,"h":81.89,"l":81.89,"n":33,"o":81.89,"t":"2026-10-13T20:00:00Z","v":38963,"vw":81.89},{"c":81.66,"h":81.66,"l":81.01,"n":45,"o":81.01,"t":"2026-10-14T13:30:00Z","v":1599,"vw":81.204316},{"c":81.15,"h":81.6,"l":81.15,"n":25,"o":81.6,"t":"2026-10-14T13:45:00Z","v":577,"vw":81.4875},{"c":81.275,"h":81.485,"l":81.215,"n":36,"o":81.485,"t":"2026-10-14T14:00:00Z","v":2639,"vw":81.359039},{"c":81.19,"h":81.53,"l":81.05,"n":272,"o":81.34,"t":"2026-10-14T14:15:00Z","v":16156,"vw":81.202068},{"c":80.735,"h":81.07,"l":80.66,"n":82,"o":81.07,"t":"2026-10-14T14:30:00Z","v":1198,"vw":80.821667},{"c":80.54,"h":80.685,"l":80.54,"n":30,"o":80.685,"t":"2026-10-14T14:45:00Z","v":968,"vw":80.642252},{"c":80.855,"h":80.86,"l":80.585,"n":129,"o":80.65,"t":"2026-10-14T15:00:00Z","v":4153,"vw":80.775401},{"c":80.915,"h":80.915,"l":80.76,"n":43,"o":80.76,"t":"2026-10-14T15:15:00Z","v":702,"vw":80.845944},{"c":80.52,"h":80.76,"l":80.46,"n":266,"o":80.76,"t":"2026-10-14T15:30:00Z","v":8145,"vw":80.561094},{"c":80.085,"h":80.57,"l":80.085,"n":354,"o":80.57,"t":"2026-10-14T15:45:00Z","v":12432,"vw":80.333235},{"c":80.415,"h":80.43,"l":80.1901,"n":391,"o":80.22,"t":"2026-10-14T16:00:00Z","v":19726,"vw":80.304795},{"c":80.37,"h":80.66,"l":80.2701,"n":406,"o":80.32,"t":"2026-10-14T16:15:00Z","v":12166,"vw":80.462099},{"c":80.53,"h":80.53,"l":80.335,"n":212,"o":80.335,"t":"2026-10-14T16:30:00Z","v":11821,"vw":80.358181},{"c":80.01,"h":80.42,"l":80.01,"n":352,"o":80.32,"t":"2026-10-14T16:45:00Z","v":18397,"vw":80.250094},{"c":79.91,"h":80.185,"l":79.91,"n":229,"o":79.93,"t":"2026-10-14T17:00:00Z","v":9205,"vw":79.994433},{"c":80.1,"h":80.1,"l":79.7,"n":541,"o":79.8,"t":"2026-10-14T17:15:00Z","v":23546,"vw":79.832832},{"c":79.89,"h":80.09,"l":79.8201,"n":284,"o":79.98,"t":"2026-10-14T17:30:00Z","v":13607,"vw":79.917623},{"c":79.53,"h":79.74,"l":79.34,"n":600,"o":79.73,"t":"2026-10-14T17:45:00Z","v":26456,"vw":79.566731},{"c":80.03,"h":80.14,"l":79.57,"n":518,"o":79.62,"t":"2026-10-14T18:00:00Z","v":43026,"vw":79.825889},{"c":80.13,"h":80.2,"l":80,"n":209,"o":80.08,"t":"2026-10-14T18:15:00Z","v":9687,"vw":80.064359},{"c":80.06,"h":80.15,"l":79.93,"n":241,"o":80.145,"t":"2026-10-14T18:30:00Z","v":5851,"vw":80.037},{"c":79.875,"h":80.06,"l":79.875,"n":268,"o":79.96,"t":"2026-10-14T18:45:00Z","v":8572,"vw":79.991978},{"c":79.935,"h":80.06,"l":79.75,"n":370,"o":79.875,"t":"2026-10-14T19:00:00Z","v":11397,"vw":79.918682},{"c":79.75,"h":80.085,"l":79.75,"n":213,"o":79.94,"t":"2026-10-14T19:15:00Z","v":12601,"vw":79.883422},{"c":79.97,"h":80.235,"l":79.82,"n":650,"o":79.98,"t":"2026-10-14T19:30:00Z","v":31317,"vw":80.020447},{"c":80.97,"h":81.01,"l":79.885,"n":2258,"o":79.945,"t":"2026-10-14T19:45:00Z","v":168197,"vw":80.201669},{"c":80.72,"h":80.97,"l":80.72,"n":28,"o":80.97,"t":"2026-10-14T20:00:00Z","v":65324,"vw":80.969596},{"c":82.365,"h":82.925,"l":81.86,"n":185,"o":81.86,"t":"2026-10-15T13:30:00Z","v":7218,"vw":82.254216},{"c":82.68,"h":82.68,"l":82.06,"n":55,"o":82.06,"t":"2026-10-15T13:45:00Z","v":2060,"vw":82.444233},{"c":83.32,"h":83.33,"l":82.69,"n":372,"o":82.69,"t":"2026-10-15T14:00:00Z","v":13158,"vw":83.065747},{"c":83.46,"h":83.6321,"l":83.32,"n":152,"o":83.32,"t":"2026-10-15T14:15:00Z","v":5162,"vw":83.443259},{"c":83.345,"h":83.61,"l":83.275,"n":73,"o":83.61,"t":"2026-10-15T14:30:00Z","v":2778,"vw":83.424036},{"c":83.285,"h":83.29,"l":83.13,"n":81,"o":83.29,"t":"2026-10-15T14:45:00Z","v":2373,"vw":83.199286},{"c":82.7,"h":83.32,"l":82.7,"n":200,"o":83.11,"t":"2026-10-15T15:00:00Z","v":4812,"vw":83.133115},{"c":82.545,"h":82.57,"l":82.53,"n":68,"o":82.53,"t":"2026-10-15T15:15:00Z","v":2395,"vw":82.553928},{"c":82.38,"h":82.505,"l":82.38,"n":35,"o":82.505,"t":"2026-10-15T15:30:00Z","v":556,"vw":82.463333},{"c":82.43,"h":82.43,"l":82.27,"n":78,"o":82.43,"t":"2026-10-15T15:45:00Z","v":1858,"vw":82.348163},{"c":82.25,"h":82.34,"l":82.24,"n":125,"o":82.34,"t":"2026-10-15T16:00:00Z","v":3414,"vw":82.27857},{"c":82.565,"h":82.705,"l":82.29,"n":141,"o":82.29,"t":"2026-10-15T16:15:00Z","v":3107,"vw":82.537187},{"c":82.535,"h":82.535,"l":82.53,"n":87,"o":82.53,"t":"2026-10-15T16:30:00Z","v":1098,"vw":82.531667},{"c":82.5,"h":82.54,"l":82.5,"n":51,"o":82.54,"t":"2026-10-15T16:45:00Z","v":1572,"vw":82.514},{"c":82.79,"h":82.865,"l":82.45,"n":227,"o":82.47,"t":"2026-10-15T17:00:00Z","v":10951,"vw":82.616957},{"c":82.89,"h":82.89,"l":82.61,"n":250,"o":82.61,"t":"2026-10-15T17:15:00Z","v":13559,"vw":82.767013},{"c":82.68,"h":82.96,"l":82.68,"n":158,"o":82.855,"t":"2026-10-15T17:30:00Z","v":4395,"vw":82.807469},{"c":82.755,"h":82.77,"l":82.655,"n":147,"o":82.655,"t":"2026-10-15T17:45:00Z","v":4831,"vw":82.723137},{"c":82.835,"h":83.0095,"l":82.515,"n":202,"o":82.755,"t":"2026-10-15T18:00:00Z","v":7828,"vw":82.712455},{"c":82.705,"h":82.88,"l":82.6325,"n":154,"o":82.88,"t":"2026-10-15T18:15:00Z","v":6306,"vw":82.730874},{"c":82.9,"h":83.14,"l":82.705,"n":183,"o":82.705,"t":"2026-10-15T18:30:00Z","v":7669,"vw":82.907196},{"c":82.73,"h":83.0025,"l":82.73,"n":350,"o":82.87,"t":"2026-10-15T18:45:00Z","v":9241,"vw":82.885856},{"c":82.58,"h":82.62,"l":82.54,"n":60,"o":82.54,"t":"2026-10-15T19:00:00Z","v":850,"vw":82.58},{"c":82.305,"h":82.58,"l":82.305,"n":201,"o":82.58,"t":"2026-10-15T19:15:00Z","v":4201,"vw":82.469269},{"c":82.48,"h":82.565,"l":82.12,"n":439,"o":82.22,"t":"2026-10-15T19:30:00Z","v":17235,"vw":82.267465},{"c":82.37,"h":82.77,"l":82.33,"n":1118,"o":82.445,"t":"2026-10-15T19:45:00Z","v":38262,"vw":82.485136},{"c":82.39,"h":82.39,"l":82.39,"n":22,"o":82.39,"t":"2026-10-15T20:00:00Z","v":52715,"vw":82.39},{"c":82.61,"h":82.61,"l":82.4,"n":13,"o":82.4,"t":"2026-10-16T10:30:00Z","v":841,"vw":82.451629},{"c":82.4,"h":82.4,"l":82.4,"n":2,"o":82.4,"t":"2026-10-16T10:45:00Z","v":501,"vw":82.4},{"c":82.55,"h":82.66,"l":82.55,"n":10,"o":82.66,"t":"2026-10-16T13:30:00Z","v":4612,"vw":82.657598},{"c":82.5,"h":82.59,"l":82.48,"n":10,"o":82.59,"t":"2026-10-16T13:45:00Z","v":393,"vw":82.523333},{"c":81.49,"h":82.28,"l":81.49,"n":241,"o":82.27,"t":"2026-10-16T14:00:00Z","v":4386,"vw":82.00179},{"c":81.83,"h":81.83,"l":81.82,"n":7,"o":81.82,"t":"2026-10-16T14:15:00Z","v":233,"vw":81.825},{"c":81.576,"h":81.695,"l":81.576,"n":31,"o":81.66,"t":"2026-10-16T14:30:00Z","v":704,"vw":81.631192},{"c":81.65,"h":81.705,"l":81.38,"n":74,"o":81.705,"t":"2026-10-16T14:45:00Z","v":1184,"vw":81.582451},{"c":81.78,"h":81.79,"l":81.565,"n":109,"o":81.79,"t":"2026-10-16T15:00:00Z","v":1853,"vw":81.750714},{"c":81.7,"h":81.7,"l":81.65,"n":30,"o":81.65,"t":"2026-10-16T15:15:00Z","v":282,"vw":81.675},{"c":81.15,"h":81.96,"l":81.15,"n":267,"o":81.4201,"t":"2026-10-16T15:30:00Z","v":12801,"vw":81.403365},{"c":81.02,"h":81.035,"l":80.9,"n":60,"o":81.01,"t":"2026-10-16T15:45:00Z","v":3160,"vw":80.970494},{"c":80.835,"h":81.09,"l":80.835,"n":184,"o":80.91,"t":"2026-10-16T16:00:00Z","v":5453,"vw":80.998163},{"c":80.7,"h":80.72,"l":80.59,"n":87,"o":80.72,"t":"2026-10-16T16:15:00Z","v":1858,"vw":80.660743},{"c":80.67,"h":80.78,"l":80.67,"n":29,"o":80.76,"t":"2026-10-16T16:30:00Z","v":582,"vw":80.747531},{"c":80.59,"h":80.75,"l":80.55,"n":102,"o":80.75,"t":"2026-10-16T16:45:00Z","v":2986,"vw":80.626315},{"c":80.64,"h":80.74,"l":80.59,"n":140,"o":80.59,"t":"2026-10-16T17:00:00Z","v":2452,"vw":80.697317},{"c":80.47,"h":80.82,"l":80.47,"n":187,"o":80.68,"t":"2026-10-16T17:15:00Z","v":3780,"vw":80.650769},{"c":80.77,"h":80.77,"l":80.31,"n":243,"o":80.31,"t":"2026-10-16T17:30:00Z","v":13073,"vw":80.493272},{"c":80.77,"h":80.82,"l":80.6575,"n":140,"o":80.8,"t":"2026-10-16T17:45:00Z","v":3977,"vw":80.744009},{"c":80.76,"h":80.87,"l":80.76,"n":112,"o":80.87,"t":"2026-10-16T18:00:00Z","v":2334,"vw":80.7925},{"c":80.8645,"h":80.92,"l":80.685,"n":141,"o":80.92,"t":"2026-10-16T18:15:00Z","v":3491,"vw":80.797541},{"c":80.73,"h":80.93,"l":80.53,"n":188,"o":80.93,"t":"2026-10-16T18:30:00Z","v":4711,"vw":80.679532},{"c":80.81,"h":80.81,"l":80.5,"n":251,"o":80.66,"t":"2026-10-16T18:45:00Z","v":13829,"vw":80.539615},{"c":80.575,"h":80.955,"l":80.575,"n":209,"o":80.72,"t":"2026-10-16T19:00:00Z","v":3646,"vw":80.770205},{"c":80.8,"h":80.8125,"l":80.77,"n":121,"o":80.795,"t":"2026-10-16T19:15:00Z","v":2450,"vw":80.789667},{"c":80.635,"h":80.91,"l":80.6125,"n":261,"o":80.91,"t":"2026-10-16T19:30:00Z","v":5388,"vw":80.759945},{"c":81.31,"h":81.37,"l":80.29,"n":1049,"o":80.6475,"t":"2026-10-16T19:45:00Z","v":40180,"vw":81.128265},{"c":81.33,"h":81.33,"l":81.33,"n":22,"o":81.33,"t":"2026-10-16T20:00:00Z","v":108837,"vw":81.33},{"c":81.21,"h":81.23,"l":80.78,"n":68,"o":81.17,"t":"2026-10-19T13:30:00Z","v":2814,"vw":81.069835},{"c":81.16,"h":81.16,"l":80.68,"n":14,"o":80.68,"t":"2026-10-19T13:45:00Z","v":542,"vw":80.962353},{"c":81.18,"h":81.9,"l":81.18,"n":54,"o":81.64,"t":"2026-10-19T14:00:00Z","v":2120,"vw":81.638927},{"c":80.87,"h":81.38,"l":80.87,"n":67,"o":81.15,"t":"2026-10-19T14:15:00Z","v":1607,"vw":81.133333},{"c":80.9,"h":80.9,"l":80.87,"n":4,"o":80.87,"t":"2026-10-19T14:30:00Z","v":215,"vw":80.885},{"c":81.05,"h":81.52,"l":81.02,"n":78,"o":81.52,"t":"2026-10-19T14:45:00Z","v":2077,"vw":81.208},{"c":81.12,"h":81.12,"l":81.07,"n":31,"o":81.07,"t":"2026-10-19T15:00:00Z","v":770,"vw":81.106},{"c":81.11,"h":81.55,"l":80.99,"n":131,"o":81.33,"t":"2026-10-19T15:15:00Z","v":3663,"vw":81.285367},{"c":81.18,"h":81.2,"l":81.09,"n":50,"o":81.12,"t":"2026-10-19T15:30:00Z","v":1157,"vw":81.138057},{"c":81.29,"h":81.34,"l":81.15,"n":114,"o":81.26,"t":"2026-10-19T15:45:00Z","v":2700,"vw":81.24522},{"c":80.96,"h":81.29,"l":80.93,"n":138,"o":81.29,"t":"2026-10-19T16:00:00Z","v":3102,"vw":81.077286},{"c":80.82,"h":81.145,"l":80.82,"n":134,"o":80.98,"t":"2026-10-19T16:15:00Z","v":2532,"vw":80.994583},{"c":80.85,"h":80.86,"l":80.81,"n":54,"o":80.84,"t":"2026-10-19T16:30:00Z","v":956,"vw":80.836667},{"c":80.885,"h":80.97,"l":80.82,"n":141,"o":80.82,"t":"2026-10-19T16:45:00Z","v":5475,"vw":80.897399},{"c":80.82,"h":80.8475,"l":80.545,"n":563,"o":80.8475,"t":"2026-10-19T17:00:00Z","v":46885,"vw":80.711605},{"c":80.49,"h":80.6,"l":80.49,"n":50,"o":80.6,"t":"2026-10-19T17:15:00Z","v":1215,"vw":80.545714},{"c":80.88,"h":80.9475,"l":80.49,"n":190,"o":80.49,"t":"2026-10-19T17:30:00Z","v":10483,"vw":80.782941},{"c":80.85,"h":81.13,"l":80.77,"n":114,"o":80.9,"t":"2026-10-19T17:45:00Z","v":2788,"vw":80.866},{"c":81.065,"h":81.065,"l":80.87,"n":48,"o":81.04,"t":"2026-10-19T18:00:00Z","v":1128,"vw":80.982408},{"c":80.96,"h":81.07,"l":80.9,"n":74,"o":80.9,"t":"2026-10-19T18:15:00Z","v":1509,"vw":80.97},{"c":81.08,"h":81.155,"l":80.95,"n":270,"o":80.97,"t":"2026-10-19T18:30:00Z","v":12187,"vw":81.063841},{"c":80.7,"h":80.97,"l":80.64,"n":179,"o":80.96,"t":"2026-10-19T18:45:00Z","v":3750,"vw":80.795695},{"c":80.52,"h":80.79,"l":80.52,"n":120,"o":80.79,"t":"2026-10-19T19:00:00Z","v":2838,"vw":80.697743},{"c":80.7,"h":81.005,"l":80.54,"n":348,"o":80.54,"t":"2026-10-19T19:15:00Z","v":13438,"vw":80.752839},{"c":80.87,"h":80.945,"l":80.68,"n":219,"o":80.7,"t":"2026-10-19T19:30:00Z","v":3440,"vw":80.850991},{"c":81.2,"h":81.27,"l":81.04,"n":1187,"o":81.04,"t":"2026-10-19T19:45:00Z","v":40826,"vw":81.158273},{"c":81.2,"h":81.2,"l":81.2,"n":24,"o":81.2,"t":"2026-10-19T20:00:00Z","v":63129,"vw":81.2},{"c":81.2,"h":81.61,"l":81.2,"n":10,"o":81.2,"t":"2026-10-20T12:00:00Z","v":1378,"vw":81.297097},{"c":81.81,"h":81.81,"l":81.7,"n":6,"o":81.7,"t":"2026-10-20T13:15:00Z","v":467,"vw":81.785225},{"c":82.5,"h":82.5,"l":82.44,"n":17,"o":82.44,"t":"2026-10-20T13:30:00Z","v":2977,"vw":82.444408},{"c":82.67,"h":82.89,"l":82.325,"n":99,"o":82.66,"t":"2026-10-20T13:45:00Z","v":3209,"vw":82.62865},{"c":82.135,"h":83.01,"l":81.84,"n":162,"o":82.91,"t":"2026-10-20T14:00:00Z","v":4368,"vw":82.26177},{"c":82.42,"h":82.43,"l":82.1,"n":38,"o":82.1,"t":"2026-10-20T14:15:00Z","v":1689,"vw":82.345127},{"c":82.5126,"h":82.5126,"l":82.295,"n":93,"o":82.39,"t":"2026-10-20T14:30:00Z","v":2703,"vw":82.404201},{"c":81.9099,"h":82.03,"l":81.29,"n":162,"o":82.03,"t":"2026-10-20T14:45:00Z","v":3372,"vw":81.686113},{"c":82.05,"h":82.05,"l":81.85,"n":36,"o":81.85,"t":"2026-10-20T15:00:00Z","v":795,"vw":81.936667},{"c":81.64,"h":81.78,"l":81.64,"n":77,"o":81.74,"t":"2026-10-20T15:15:00Z","v":1041,"vw":81.743},{"c":81.7,"h":81.7,"l":81.61,"n":122,"o":81.61,"t":"2026-10-20T15:30:00Z","v":3426,"vw":81.678333},{"c":81.87,"h":81.87,"l":81.71,"n":29,"o":81.71,"t":"2026-10-20T15:45:00Z","v":580,"vw":81.816667},{"c":81.77,"h":81.77,"l":81.68,"n":43,"o":81.68,"t":"2026-10-20T16:00:00Z","v":685,"vw":81.736667},{"c":81.67,"h":81.72,"l":81.67,"n":47,"o":81.69,"t":"2026-10-20T16:15:00Z","v":1234,"vw":81.704381},{"c":81.75,"h":81.85,"l":81.75,"n":112,"o":81.805,"t":"2026-10-20T16:30:00Z","v":2482,"vw":81.800042},{"c":81.43,"h":81.795,"l":81.43,"n":104,"o":81.795,"t":"2026-10-20T16:45:00Z","v":2565,"vw":81.673571},{"c":81.41,"h":81.43,"l":81.41,"n":14,"o":81.43,"t":"2026-10-20T17:00:00Z","v":459,"vw":81.42},{"c":81.48,"h":81.525,"l":81.38,"n":69,"o":81.42,"t":"2026-10-20T17:15:00Z","v":4120,"vw":81.425016},{"c":81.36,"h":81.63,"l":81.36,"n":135,"o":81.46,"t":"2026-10-20T17:30:00Z","v":3386,"vw":81.483659},{"c":81.32,"h":81.47,"l":81.32,"n":53,"o":81.37,"t":"2026-10-20T17:45:00Z","v":1224,"vw":81.398889},{"c":81.22,"h":81.375,"l":81.13,"n":167,"o":81.33,"t":"2026-10-20T18:00:00Z","v":3453,"vw":81.305148},{"c":81.03,"h":81.03,"l":81.01,"n":24,"o":81.03,"t":"2026-10-20T18:15:00Z","v":608,"vw":81.026},{"c":80.96,"h":81.04,"l":80.95,"n":148,"o":80.99,"t":"2026-10-20T18:30:00Z","v":2543,"vw":80.987397},{"c":81.09,"h":81.15,"l":80.92,"n":119,"o":80.92,"t":"2026-10-20T18:45:00Z","v":2455,"vw":81.064667},{"c":81.07,"h":81.175,"l":80.92,"n":301,"o":81.13,"t":"2026-10-20T19:00:00Z","v":6141,"vw":81.032751},{"c":80.95,"h":81.165,"l":80.95,"n":142,"o":81.01,"t":"2026-10-20T19:15:00Z","v":4783,"vw":81.138476},{"c":81.28,"h":81.28,"l":80.87,"n":394,"o":80.87,"t":"2026-10-20T19:30:00Z","v":8770,"vw":81.155117},{"c":80.79,"h":81.31,"l":80.62,"n":1307,"o":81.27,"t":"2026-10-20T19:45:00Z","v":39978,"vw":80.885048},{"c":80.8,"h":80.8,"l":80.8,"n":42,"o":80.8,"t":"2026-10-20T20:00:00Z","v":45814,"vw":80.8},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-21T13:00:00Z","v":1000,"vw":81},{"c":80.45,"h":80.45,"l":79.69,"n":115,"o":80.2,"t":"2026-10-21T13:30:00Z","v":4274,"vw":80.136799},{"c":80.83,"h":80.83,"l":80.52,"n":51,"o":80.57,"t":"2026-10-21T13:45:00Z","v":1212,"vw":80.684526},{"c":80.24,"h":80.595,"l":80.24,"n":165,"o":80.45,"t":"2026-10-21T14:00:00Z","v":4331,"vw":80.536022},{"c":79.9239,"h":79.9239,"l":79.9239,"n":13,"o":79.9239,"t":"2026-10-21T14:15:00Z","v":464,"vw":79.9239},{"c":80.205,"h":80.205,"l":80.095,"n":22,"o":80.1,"t":"2026-10-21T14:30:00Z","v":2200,"vw":80.110146},{"c":79.8708,"h":80.07,"l":79.805,"n":82,"o":80,"t":"2026-10-21T14:45:00Z","v":2925,"vw":79.906158},{"c":79.64,"h":79.835,"l":79.64,"n":53,"o":79.835,"t":"2026-10-21T15:00:00Z","v":1166,"vw":79.766592},{"c":79.36,"h":79.95,"l":79.36,"n":33,"o":79.93,"t":"2026-10-21T15:15:00Z","v":712,"vw":79.712},{"c":79.16,"h":79.71,"l":79.16,"n":123,"o":79.68,"t":"2026-10-21T15:30:00Z","v":3940,"vw":79.50864},{"c":79.09,"h":79.32,"l":78.92,"n":128,"o":79.06,"t":"2026-10-21T15:45:00Z","v":7210,"vw":78.97503},{"c":79.32,"h":79.32,"l":79.16,"n":112,"o":79.16,"t":"2026-10-21T16:00:00Z","v":2765,"vw":79.232411},{"c":79.78,"h":79.78,"l":79.69,"n":28,"o":79.765,"t":"2026-10-21T16:15:00Z","v":544,"vw":79.75},{"c":79.6,"h":79.78,"l":79.429,"n":27,"o":79.76,"t":"2026-10-21T16:30:00Z","v":740,"vw":79.595277},{"c":79.585,"h":79.77,"l":79.42,"n":179,"o":79.43,"t":"2026-10-21T16:45:00Z","v":4499,"vw":79.563475},{"c":79.3101,"h":79.44,"l":79.3101,"n":20,"o":79.4192,"t":"2026-10-21T17:00:00Z","v":738,"vw":79.382512},{"c":79.455,"h":79.595,"l":79.44,"n":96,"o":79.45,"t":"2026-10-21T17:15:00Z","v":1966,"vw":79.47267},{"c":79.74,"h":79.74,"l":79.58,"n":64,"o":79.58,"t":"2026-10-21T17:30:00Z","v":1886,"vw":79.63},{"c":79.62,"h":79.62,"l":79.585,"n":42,"o":79.585,"t":"2026-10-21T17:45:00Z","v":2163,"vw":79.588439},{"c":79.41,"h":79.62,"l":79.38,"n":121,"o":79.62,"t":"2026-10-21T18:00:00Z","v":3201,"vw":79.504599},{"c":79.605,"h":79.7,"l":79.53,"n":98,"o":79.58,"t":"2026-10-21T18:15:00Z","v":3226,"vw":79.611108},{"c":79.4401,"h":79.71,"l":79.44,"n":225,"o":79.68,"t":"2026-10-21T18:30:00Z","v":5869,"vw":79.58987},{"c":79.075,"h":79.5,"l":79.075,"n":124,"o":79.5,"t":"2026-10-21T18:45:00Z","v":4115,"vw":79.218612},{"c":79.31,"h":79.31,"l":78.8,"n":302,"o":79.08,"t":"2026-10-21T19:00:00Z","v":11564,"vw":78.951489},{"c":79.71,"h":79.73,"l":79.345,"n":188,"o":79.345,"t":"2026-10-21T19:15:00Z","v":4887,"vw":79.523751},{"c":79.64,"h":79.75,"l":79.58,"n":158,"o":79.63,"t":"2026-10-21T19:30:00Z","v":2907,"vw":79.645833},{"c":79.51,"h":79.78,"l":79.47,"n":1096,"o":79.71,"t":"2026-10-21T19:45:00Z","v":43122,"vw":79.595933},{"c":79.55,"h":79.55,"l":79.48,"n":20,"o":79.48,"t":"2026-10-21T20:00:00Z","v":46700,"vw":79.549798},{"c":79.9697,"h":80.31,"l":79.55,"n":98,"o":79.55,"t":"2026-10-22T12:45:00Z","v":3391,"vw":79.904344},{"c":79.95,"h":81.01,"l":79.93,"n":33,"o":79.99,"t":"2026-10-22T13:00:00Z","v":2384,"vw":80.203567},{"c":80.145,"h":80.15,"l":79.3,"n":35,"o":80.12,"t":"2026-10-22T13:30:00Z","v":2527,"vw":79.994147},{"c":80.19,"h":80.435,"l":80.19,"n":77,"o":80.435,"t":"2026-10-22T13:45:00Z","v":2053,"vw":80.282746},{"c":80.65,"h":80.65,"l":80.415,"n":139,"o":80.64,"t":"2026-10-22T14:15:00Z","v":2304,"vw":80.557659},{"c":80.2,"h":80.55,"l":80.075,"n":91,"o":80.46,"t":"2026-10-22T14:30:00Z","v":3178,"vw":80.358064},{"c":79.78,"h":80.02,"l":79.78,"n":22,"o":80.02,"t":"2026-10-22T14:45:00Z","v":446,"vw":79.89},{"c":79.875,"h":79.98,"l":79.695,"n":88,"o":79.72,"t":"2026-10-22T15:00:00Z","v":2616,"vw":79.861},{"c":80.115,"h":80.115,"l":80.115,"n":5,"o":80.115,"t":"2026-10-22T15:15:00Z","v":229,"vw":80.115},{"c":79.9,"h":80.23,"l":79.59,"n":82,"o":80.23,"t":"2026-10-22T15:30:00Z","v":8873,"vw":79.720515},{"c":80.21,"h":80.21,"l":79.905,"n":69,"o":79.905,"t":"2026-10-22T15:45:00Z","v":2836,"vw":80.166667},{"c":80.3725,"h":80.3725,"l":80.34,"n":33,"o":80.34,"t":"2026-10-22T16:00:00Z","v":757,"vw":80.35625},{"c":80.2884,"h":80.44,"l":80.26,"n":117,"o":80.44,"t":"2026-10-22T16:15:00Z","v":3228,"vw":80.375061},{"c":80.21,"h":80.21,"l":80.21,"n":3,"o":80.21,"t":"2026-10-22T16:30:00Z","v":126,"vw":80.21},{"c":80.22,"h":80.29,"l":80.145,"n":193,"o":80.145,"t":"2026-10-22T16:45:00Z","v":4953,"vw":80.213045},{"c":80.31,"h":80.525,"l":80.22,"n":178,"o":80.22,"t":"2026-10-22T17:00:00Z","v":8320,"vw":80.324443},{"c":80.15,"h":80.23,"l":80.06,"n":173,"o":80.23,"t":"2026-10-22T17:15:00Z","v":5304,"vw":80.139866},{"c":80.53,"h":80.53,"l":80.23,"n":244,"o":80.33,"t":"2026-10-22T17:30:00Z","v":11167,"vw":80.4411},{"c":80.55,"h":80.55,"l":80.55,"n":12,"o":80.55,"t":"2026-10-22T17:45:00Z","v":189,"vw":80.55},{"c":80.51,"h":80.59,"l":80.51,"n":76,"o":80.59,"t":"2026-10-22T18:00:00Z","v":1529,"vw":80.566088},{"c":80.45,"h":80.54,"l":80.21,"n":332,"o":80.48,"t":"2026-10-22T18:15:00Z","v":11239,"vw":80.43419},{"c":80.28,"h":80.42,"l":80.28,"n":80,"o":80.42,"t":"2026-10-22T18:30:00Z","v":1682,"vw":80.348838},{"c":80.37,"h":80.54,"l":80.37,"n":213,"o":80.4,"t":"2026-10-22T18:45:00Z","v":4948,"vw":80.42123},{"c":80.37,"h":80.37,"l":80.37,"n":51,"o":80.37,"t":"2026-10-22T19:00:00Z","v":977,"vw":80.37},{"c":80.86,"h":80.91,"l":80.5,"n":170,"o":80.5,"t":"2026-10-22T19:15:00Z","v":4013,"vw":80.701224},{"c":81.09,"h":81.24,"l":81.01,"n":194,"o":81.01,"t":"2026-10-22T19:30:00Z","v":5001,"vw":81.130617},{"c":81.53,"h":81.63,"l":80.77,"n":996,"o":80.96,"t":"2026-10-22T19:45:00Z","v":30464,"vw":81.441608},{"c":81.59,"h":81.59,"l":81.59,"n":28,"o":81.59,"t":"2026-10-22T20:00:00Z","v":43288,"vw":81.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7793273844456998,"strike":111.49799513455578,"iv":0.7790306435606686,"gamma":0.010346568525881677,"theta":-0.05560344273835838,"vega":0.040268439025136146,"rho":0.005658949834066166,"breakevenPct":37.61162215835455},{"delta":0.15,"premium":1.1355975893730612,"strike":107.8804821253878,"iv":0.7777419432701953,"gamma":0.01562173720301091,"theta":-0.0674681693780956,"vega":0.05236209675404561,"rho":0.008525446000169927,"breakevenPct":33.61451123270112},{"delta":0.2,"premium":1.1915440290645123,"strike":96.69119418709755,"iv":0.5551249574941031,"gamma":0.02543291542390521,"theta":-0.05822651144436869,"vega":0.06327442669519354,"rho":0.011553073161335685,"breakevenPct":19.969038137225223},{"delta":0.25,"premium":1.3943492155723418,"strike":89.41603718768158,"iv":0.4233898314933178,"gamma":0.03217594421847763,"theta":-0.054697152818128994,"vega":0.07204241719930274,"rho":0.01451744866338225,"breakevenPct":11.300878052768615},{"delta":0.3,"premium":1.8156159209761764,"strike":87.96339337594422,"iv":0.42684712376525275,"gamma":0.03435490993608367,"theta":-0.05966519465427077,"vega":0.0776205694363742,"rho":0.017387733388928135,"breakevenPct":10.03678060659442},{"delta":0.35,"premium":2.2368826263800115,"strike":86.51074956420686,"iv":0.43030441603718766,"gamma":0.036533875653689714,"theta":-0.06463323649041255,"vega":0.08319872167344566,"rho":0.02025801811447402,"breakevenPct":8.772683160420225},{"delta":0.4,"premium":2.6581493317838465,"strike":85.05810575246949,"iv":0.4337617083091226,"gamma":0.038712841371295756,"theta":-0.06960127832655433,"vega":0.08877687391051714,"rho":0.023128302840019908,"breakevenPct":7.508585714246028},{"delta":0.45,"premium":3.2759292720702113,"strike":83.76097057305111,"iv":0.43888089829633453,"gamma":0.03837872999483738,"theta":-0.07093990707279298,"vega":0.08902478058853898,"rho":0.025884937739302467,"breakevenPct":6.675940489179206},{"delta":0.5,"premium":3.9018972638100147,"strike":82.47031491997934,"iv":0.444069334021683,"gamma":0.03793990707279298,"theta":-0.07212731027361899,"vega":0.08905059370160041,"rho":0.02863683722915739,"breakevenPct":5.8612724399918585},{"delta":0.55,"premium":4.52786525554982,"strike":81.17965926690759,"iv":0.4492577697470315,"gamma":0.037501084150748584,"theta":-0.07331471347444501,"vega":0.08907640681466185,"rho":0.03138873671901231,"breakevenPct":5.04660439080451},{"delta":0.6,"premium":5.191236162361623,"strike":79.86777367773678,"iv":0.45496260762607627,"gamma":0.03685141451414514,"theta":-0.07418843788437884,"vega":0.08864249692496926,"rho":0.03411458715891209,"breakevenPct":4.25175859798798},{"delta":0.65,"premium":6.252121771217713,"strike":78.33025830258302,"iv":0.4661557195571956,"gamma":0.03396088560885609,"theta":-0.07172841328413283,"vega":0.08332269372693726,"rho":0.03656359071905605,"breakevenPct":3.6675819019496627},{"delta":0.7,"premium":7.313007380073801,"strike":76.79274292742927,"iv":0.47734883148831486,"gamma":0.03107035670356704,"theta":-0.06926838868388684,"vega":0.0780028905289053,"rho":0.03901259427920001,"breakevenPct":3.083405205911347},{"delta":0.75,"premium":8.37389298892989,"strike":75.25522755227553,"iv":0.4885419434194342,"gamma":0.028179827798277983,"theta":-0.06680836408364084,"vega":0.07268308733087331,"rho":0.04146159783934397,"breakevenPct":2.4992285098730305},{"delta":0.8,"premium":9.93768718801997,"strike":73.26539101497504,"iv":0.4957425956738769,"gamma":0.02409201331114808,"theta":-0.05960033277870215,"vega":0.0629881863560732,"rho":0.0435266239627537,"breakevenPct":1.9770538092842278},{"delta":0.85,"premium":11.601580698835276,"strike":71.1855241264559,"iv":0.5021485856905158,"gamma":0.01976589018302828,"theta":-0.05144725457570715,"vega":0.052422462562396,"rho":0.045515222922496885,"breakevenPct":1.4672200334491665},{"delta":0.9,"premium":13.888174273858926,"strike":68.51313969571231,"iv":0.5092495159059475,"gamma":0.01471286307053941,"theta":-0.04103098201936375,"vega":0.0395604426002766,"rho":0.04701852884090057,"breakevenPct":0.9943791758441283}],"put":[{"delta":0.1,"premium":1.0065184735172203,"strike":61.77037294187312,"iv":0.8598721522743735,"gamma":0.00943462649865863,"theta":-0.057372374695913345,"vega":0.040246893003570976,"rho":-0.0074032002327384955,"breakevenPct":25.525365279622626},{"delta":0.15,"premium":1.0073579304495333,"strike":70.91178965224766,"iv":0.519798727735369,"gamma":0.019187107718405427,"theta":-0.045655385920271414,"vega":0.05271306191687871,"rho":-0.010788644550376748,"breakevenPct":14.322304544922014},{"delta":0.2,"premium":1.4314461407972858,"strike":73.03223070398643,"iv":0.5116562340966921,"gamma":0.0233431721798134,"theta":-0.05345860899067006,"vega":0.06297599660729432,"rho":-0.014432484955630594,"breakevenPct":12.24318597476512},{"delta":0.25,"premium":1.8636194029850746,"strike":75.11194029850746,"iv":0.5037037313432836,"gamma":0.02736791044776119,"theta":-0.06092835820895522,"vega":0.07287611940298507,"rho":-0.018080613018466186,"breakevenPct":10.223898890155189},{"delta":0.3,"premium":2.3999999999999995,"strike":76.66666666666667,"iv":0.4982,"gamma":0.029699999999999997,"theta":-0.0641,"vega":0.0781,"rho":-0.021784004223466526,"breakevenPct":8.975773174817181},{"delta":0.35,"premium":2.936380597014925,"strike":78.22139303482587,"iv":0.4926962686567164,"gamma":0.0320320895522388,"theta":-0.06727164179104478,"vega":0.08332388059701493,"rho":-0.02548739542846687,"breakevenPct":7.727647459479174},{"delta":0.4,"premium":3.472761194029851,"strike":79.77611940298507,"iv":0.4871925373134328,"gamma":0.034364179104477616,"theta":-0.07044328358208955,"vega":0.08854776119402985,"rho":-0.029190786633467213,"breakevenPct":6.479521744141165},{"delta":0.45,"premium":4.188266741699493,"strike":81.20427687113111,"iv":0.48399144625773777,"gamma":0.034916769836803606,"theta":-0.07017743387732134,"vega":0.0893963421496905,"rho":-0.03301050678921446,"breakevenPct":5.606066761329054},{"delta":0.5,"premium":4.933905458638154,"strike":82.61114237478897,"iv":0.4811777152504221,"gamma":0.03517000562746202,"theta":-0.06933331457512662,"vega":0.08950889138998312,"rho":-0.03684979630116212,"breakevenPct":4.7956404998764395},{"delta":0.55,"premium":5.679544175576815,"strike":84.01800787844682,"iv":0.47836398424310633,"gamma":0.03542324141812043,"theta":-0.06848919527293192,"vega":0.08962144063027574,"rho":-0.04068908581310978,"breakevenPct":3.9852142384238247},{"delta":0.6,"premium":6.499496743635287,"strike":85.44701006512729,"iv":0.4739861456483126,"gamma":0.03514404973357016,"theta":-0.0661656009473061,"vega":0.08816228537596212,"rho":-0.04457751546499384,"breakevenPct":3.238738421997792},{"delta":0.65,"premium":7.491207815275311,"strike":86.9271758436945,"iv":0.4659932504440497,"gamma":0.033634280639431614,"theta":-0.06042255772646536,"vega":0.08307051509769094,"rho":-0.048579520672095165,"breakevenPct":2.640068601030544},{"delta":0.7,"premium":8.482918886915334,"strike":88.4073416222617,"iv":0.4580003552397869,"gamma":0.032124511545293076,"theta":-0.05467951450562464,"vega":0.07797874481941978,"rho":-0.052581525879196477,"breakevenPct":2.0413987800632967},{"delta":0.75,"premium":9.474629958555358,"strike":89.8875074008289,"iv":0.450007460035524,"gamma":0.03061474245115453,"theta":-0.0489364712847839,"vega":0.0728869745411486,"rho":-0.0565835310862978,"breakevenPct":1.4427289590960486},{"delta":0.8,"premium":11.46019230769231,"strike":92.22115384615385,"iv":0.45655211538461543,"gamma":0.02627980769230769,"theta":-0.04139230769230769,"vega":0.06326,"rho":-0.06132365882170283,"breakevenPct":1.0161030292173803},{"delta":0.85,"premium":13.5275,"strike":94.625,"iv":0.4642925,"gamma":0.021712500000000003,"theta":-0.03370000000000001,"vega":0.05326000000000001,"rho":-0.06612449793389473,"breakevenPct":0.6036278955754358},{"delta":0.9,"premium":20.74329501915708,"strike":102.04980842911877,"iv":0.5761210727969347,"gamma":0.013344061302681995,"theta":-0.030481226053639825,"vega":0.040256704980842904,"rho":-0.07494577917258283,"breakevenPct":0.34745261678921174}]},"raw":{"call":[{"delta":0.1,"premium":0.7793273844456998,"strike":111.49799513455578,"iv":0.7790306435606686,"gamma":0.010346568525881677,"theta":-0.05560344273835838,"vega":0.040268439025136146,"rho":0.005658949834066166,"breakevenPct":37.61162215835455},{"delta":0.15,"premium":1.1355975893730612,"strike":107.8804821253878,"iv":0.7777419432701953,"gamma":0.01562173720301091,"theta":-0.0674681693780956,"vega":0.05236209675404561,"rho":0.008525446000169927,"breakevenPct":33.61451123270112},{"delta":0.2,"premium":1.1915440290645123,"strike":96.69119418709755,"iv":0.5551249574941031,"gamma":0.02543291542390521,"theta":-0.05822651144436869,"vega":0.06327442669519354,"rho":0.011553073161335685,"breakevenPct":19.969038137225223},{"delta":0.25,"premium":1.3943492155723418,"strike":89.41603718768158,"iv":0.4233898314933178,"gamma":0.03217594421847763,"theta":-0.054697152818128994,"vega":0.07204241719930274,"rho":0.01451744866338225,"breakevenPct":11.300878052768615},{"delta":0.3,"premium":1.8156159209761764,"strike":87.96339337594422,"iv":0.42684712376525275,"gamma":0.03435490993608367,"theta":-0.05966519465427077,"vega":0.0776205694363742,"rho":0.017387733388928135,"breakevenPct":10.03678060659442},{"delta":0.35,"premium":2.2368826263800115,"strike":86.51074956420686,"iv":0.43030441603718766,"gamma":0.036533875653689714,"theta":-0.06463323649041255,"vega":0.08319872167344566,"rho":0.02025801811447402,"breakevenPct":8.772683160420225},{"delta":0.4,"premium":2.6581493317838465,"strike":85.05810575246949,"iv":0.4337617083091226,"gamma":0.038712841371295756,"theta":-0.06960127832655433,"vega":0.08877687391051714,"rho":0.023128302840019908,"breakevenPct":7.508585714246028},{"delta":0.45,"premium":3.2759292720702113,"strike":83.76097057305111,"iv":0.43888089829633453,"gamma":0.03837872999483738,"theta":-0.07093990707279298,"vega":0.08902478058853898,"rho":0.025884937739302467,"breakevenPct":6.675940489179206},{"delta":0.5,"premium":3.9018972638100147,"strike":82.47031491997934,"iv":0.444069334021683,"gamma":0.03793990707279298,"theta":-0.07212731027361899,"vega":0.08905059370160041,"rho":0.02863683722915739,"breakevenPct":5.8612724399918585},{"delta":0.55,"premium":4.52786525554982,"strike":81.17965926690759,"iv":0.4492577697470315,"gamma":0.037501084150748584,"theta":-0.07331471347444501,"vega":0.08907640681466185,"rho":0.03138873671901231,"breakevenPct":5.04660439080451},{"delta":0.6,"premium":5.191236162361623,"strike":79.86777367773678,"iv":0.45496260762607627,"gamma":0.03685141451414514,"theta":-0.07418843788437884,"vega":0.08864249692496926,"rho":0.03411458715891209,"breakevenPct":4.25175859798798},{"delta":0.65,"premium":6.252121771217713,"strike":78.33025830258302,"iv":0.4661557195571956,"gamma":0.03396088560885609,"theta":-0.07172841328413283,"vega":0.08332269372693726,"rho":0.03656359071905605,"breakevenPct":3.6675819019496627},{"delta":0.7,"premium":7.313007380073801,"strike":76.79274292742927,"iv":0.47734883148831486,"gamma":0.03107035670356704,"theta":-0.06926838868388684,"vega":0.0780028905289053,"rho":0.03901259427920001,"breakevenPct":3.083405205911347},{"delta":0.75,"premium":8.37389298892989,"strike":75.25522755227553,"iv":0.4885419434194342,"gamma":0.028179827798277983,"theta":-0.06680836408364084,"vega":0.07268308733087331,"rho":0.04146159783934397,"breakevenPct":2.4992285098730305},{"delta":0.8,"premium":9.93768718801997,"strike":73.26539101497504,"iv":0.4957425956738769,"gamma":0.02409201331114808,"theta":-0.05960033277870215,"vega":0.0629881863560732,"rho":0.0435266239627537,"breakevenPct":1.9770538092842278},{"delta":0.85,"premium":11.601580698835276,"strike":71.1855241264559,"iv":0.5021485856905158,"gamma":0.01976589018302828,"theta":-0.05144725457570715,"vega":0.052422462562396,"rho":0.045515222922496885,"breakevenPct":1.4672200334491665},{"delta":0.9,"premium":13.888174273858926,"strike":68.51313969571231,"iv":0.5092495159059475,"gamma":0.01471286307053941,"theta":-0.04103098201936375,"vega":0.0395604426002766,"rho":0.04701852884090057,"breakevenPct":0.9943791758441283}],"put":[{"delta":0.1,"premium":1.0065184735172203,"strike":61.77037294187312,"iv":0.8598721522743735,"gamma":0.00943462649865863,"theta":-0.057372374695913345,"vega":0.040246893003570976,"rho":-0.0074032002327384955,"breakevenPct":25.525365279622626},{"delta":0.15,"premium":1.0073579304495333,"strike":70.91178965224766,"iv":0.519798727735369,"gamma":0.019187107718405427,"theta":-0.045655385920271414,"vega":0.05271306191687871,"rho":-0.010788644550376748,"breakevenPct":14.322304544922014},{"delta":0.2,"premium":1.4314461407972858,"strike":73.03223070398643,"iv":0.5116562340966921,"gamma":0.0233431721798134,"theta":-0.05345860899067006,"vega":0.06297599660729432,"rho":-0.014432484955630594,"breakevenPct":12.24318597476512},{"delta":0.25,"premium":1.8636194029850746,"strike":75.11194029850746,"iv":0.5037037313432836,"gamma":0.02736791044776119,"theta":-0.06092835820895522,"vega":0.07287611940298507,"rho":-0.018080613018466186,"breakevenPct":10.223898890155189},{"delta":0.3,"premium":2.3999999999999995,"strike":76.66666666666667,"iv":0.4982,"gamma":0.029699999999999997,"theta":-0.0641,"vega":0.0781,"rho":-0.021784004223466526,"breakevenPct":8.975773174817181},{"delta":0.35,"premium":2.936380597014925,"strike":78.22139303482587,"iv":0.4926962686567164,"gamma":0.0320320895522388,"theta":-0.06727164179104478,"vega":0.08332388059701493,"rho":-0.02548739542846687,"breakevenPct":7.727647459479174},{"delta":0.4,"premium":3.472761194029851,"strike":79.77611940298507,"iv":0.4871925373134328,"gamma":0.034364179104477616,"theta":-0.07044328358208955,"vega":0.08854776119402985,"rho":-0.029190786633467213,"breakevenPct":6.479521744141165},{"delta":0.45,"premium":4.188266741699493,"strike":81.20427687113111,"iv":0.48399144625773777,"gamma":0.034916769836803606,"theta":-0.07017743387732134,"vega":0.0893963421496905,"rho":-0.03301050678921446,"breakevenPct":5.606066761329054},{"delta":0.5,"premium":4.933905458638154,"strike":82.61114237478897,"iv":0.4811777152504221,"gamma":0.03517000562746202,"theta":-0.06933331457512662,"vega":0.08950889138998312,"rho":-0.03684979630116212,"breakevenPct":4.7956404998764395},{"delta":0.55,"premium":5.679544175576815,"strike":84.01800787844682,"iv":0.47836398424310633,"gamma":0.03542324141812043,"theta":-0.06848919527293192,"vega":0.08962144063027574,"rho":-0.04068908581310978,"breakevenPct":3.9852142384238247},{"delta":0.6,"premium":6.499496743635287,"strike":85.44701006512729,"iv":0.4739861456483126,"gamma":0.03514404973357016,"theta":-0.0661656009473061,"vega":0.08816228537596212,"rho":-0.04457751546499384,"breakevenPct":3.238738421997792},{"delta":0.65,"premium":7.491207815275311,"strike":86.9271758436945,"iv":0.4659932504440497,"gamma":0.033634280639431614,"theta":-0.06042255772646536,"vega":0.08307051509769094,"rho":-0.048579520672095165,"breakevenPct":2.640068601030544},{"delta":0.7,"premium":8.482918886915334,"strike":88.4073416222617,"iv":0.4580003552397869,"gamma":0.032124511545293076,"theta":-0.05467951450562464,"vega":0.07797874481941978,"rho":-0.052581525879196477,"breakevenPct":2.0413987800632967},{"delta":0.75,"premium":9.474629958555358,"strike":89.8875074008289,"iv":0.450007460035524,"gamma":0.03061474245115453,"theta":-0.0489364712847839,"vega":0.0728869745411486,"rho":-0.0565835310862978,"breakevenPct":1.4427289590960486},{"delta":0.8,"premium":11.46019230769231,"strike":92.22115384615385,"iv":0.45655211538461543,"gamma":0.02627980769230769,"theta":-0.04139230769230769,"vega":0.06326,"rho":-0.06132365882170283,"breakevenPct":1.0161030292173803},{"delta":0.85,"premium":13.5275,"strike":94.625,"iv":0.4642925,"gamma":0.021712500000000003,"theta":-0.03370000000000001,"vega":0.05326000000000001,"rho":-0.06612449793389473,"breakevenPct":0.6036278955754358},{"delta":0.9,"premium":20.74329501915708,"strike":102.04980842911877,"iv":0.5761210727969347,"gamma":0.013344061302681995,"theta":-0.030481226053639825,"vega":0.040256704980842904,"rho":-0.07494577917258283,"breakevenPct":0.34745261678921174}]}},"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"}}