{"symbol":"VSGX","url":"https://intraalpha.com/companies/VSGX","capturedAt":"2026-10-22T20:46:53.314Z","state":"partial","quote":{"symbol":"VSGX","last_price":78.4,"prev_close":79.79,"regular_close":78.4,"change":-1.39,"change_pct":-1.7421,"regular_change":-1.39,"regular_change_pct":-1.7421,"extended_change":0,"extended_change_pct":0,"bid":78.01,"ask":82.86,"bid_size":200,"ask_size":100,"volume":139553,"vwap":78.451815,"open":78.91,"high":78.91,"low":78.25,"close":78.4,"trade_count":1501,"last_trade_at":"2026-10-22T20:10:07.93867221Z","last_quote_at":"2026-10-22T20:00:01.332506419Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.083Z","bars":[{"c":78.78,"h":78.78,"l":78.78,"n":1,"o":78.78,"t":"2026-10-15T13:25:00Z","v":100,"vw":78.78},{"c":78.71,"h":78.869,"l":78.71,"n":79,"o":78.86,"t":"2026-10-15T13:30:00Z","v":5754,"vw":78.816389},{"c":78.72,"h":78.72,"l":78.595,"n":30,"o":78.595,"t":"2026-10-15T13:35:00Z","v":693,"vw":78.6575},{"c":78.775,"h":78.775,"l":78.77,"n":4,"o":78.77,"t":"2026-10-15T13:40:00Z","v":1491,"vw":78.772129},{"c":78.5,"h":78.5,"l":78.5,"n":8,"o":78.5,"t":"2026-10-15T13:50:00Z","v":369,"vw":78.5},{"c":78.51,"h":78.51,"l":78.465,"n":8,"o":78.465,"t":"2026-10-15T13:55:00Z","v":1296,"vw":78.47824},{"c":78.71,"h":78.71,"l":78.5,"n":13,"o":78.5,"t":"2026-10-15T14:00:00Z","v":934,"vw":78.644222},{"c":78.81,"h":78.87,"l":78.7899,"n":87,"o":78.84,"t":"2026-10-15T14:05:00Z","v":8632,"vw":78.844741},{"c":78.73,"h":78.81,"l":78.73,"n":6,"o":78.81,"t":"2026-10-15T14:10:00Z","v":467,"vw":78.7725},{"c":78.79,"h":78.855,"l":78.75,"n":19,"o":78.77,"t":"2026-10-15T14:20:00Z","v":20293,"vw":78.776482},{"c":78.82,"h":78.87,"l":78.795,"n":46,"o":78.81,"t":"2026-10-15T14:25:00Z","v":3728,"vw":78.834838},{"c":78.92,"h":78.92,"l":78.8,"n":17,"o":78.8,"t":"2026-10-15T14:30:00Z","v":1162,"vw":78.83},{"c":78.985,"h":79.07,"l":78.985,"n":8,"o":78.99,"t":"2026-10-15T14:40:00Z","v":2229,"vw":79.002885},{"c":79.05,"h":79.135,"l":78.94,"n":58,"o":79.08,"t":"2026-10-15T14:45:00Z","v":32938,"vw":79.042802},{"c":79.11,"h":79.145,"l":79,"n":30,"o":79,"t":"2026-10-15T14:50:00Z","v":6744,"vw":79.05321},{"c":79.21,"h":79.21,"l":79.08,"n":48,"o":79.08,"t":"2026-10-15T14:55:00Z","v":15603,"vw":79.096405},{"c":79.22,"h":79.23,"l":79.195,"n":5,"o":79.23,"t":"2026-10-15T15:00:00Z","v":1408,"vw":79.205305},{"c":79.26,"h":79.28,"l":79.26,"n":7,"o":79.28,"t":"2026-10-15T15:05:00Z","v":453,"vw":79.266667},{"c":79.255,"h":79.255,"l":79.255,"n":5,"o":79.255,"t":"2026-10-15T15:10:00Z","v":136,"vw":79.255},{"c":79.29,"h":79.29,"l":79.29,"n":7,"o":79.29,"t":"2026-10-15T15:15:00Z","v":252,"vw":79.29},{"c":79.24,"h":79.24,"l":79.1607,"n":17,"o":79.1607,"t":"2026-10-15T15:25:00Z","v":5655,"vw":79.186846},{"c":79.2,"h":79.26,"l":79.16,"n":30,"o":79.23,"t":"2026-10-15T15:30:00Z","v":1168,"vw":79.205909},{"c":79.26,"h":79.26,"l":79.25,"n":3,"o":79.25,"t":"2026-10-15T15:35:00Z","v":237,"vw":79.254444},{"c":79.28,"h":79.28,"l":79.232,"n":12,"o":79.232,"t":"2026-10-15T15:40:00Z","v":2862,"vw":79.23555},{"c":79.25,"h":79.25,"l":79.22,"n":7,"o":79.25,"t":"2026-10-15T15:45:00Z","v":602,"vw":79.24},{"c":79.24,"h":79.24,"l":79.21,"n":4,"o":79.21,"t":"2026-10-15T15:55:00Z","v":310,"vw":79.223333},{"c":79.26,"h":79.26,"l":79.26,"n":3,"o":79.26,"t":"2026-10-15T16:00:00Z","v":202,"vw":79.26},{"c":79.14,"h":79.21,"l":79.14,"n":26,"o":79.18,"t":"2026-10-15T16:05:00Z","v":6680,"vw":79.177128},{"c":79.165,"h":79.165,"l":79.165,"n":1,"o":79.165,"t":"2026-10-15T16:10:00Z","v":100,"vw":79.165},{"c":79.14,"h":79.14,"l":79.14,"n":1,"o":79.14,"t":"2026-10-15T16:15:00Z","v":100,"vw":79.14},{"c":79.11,"h":79.11,"l":79.11,"n":1,"o":79.11,"t":"2026-10-15T16:20:00Z","v":155,"vw":79.11},{"c":79.16,"h":79.16,"l":79.15,"n":3,"o":79.15,"t":"2026-10-15T16:25:00Z","v":208,"vw":79.155},{"c":79.21,"h":79.21,"l":79.18,"n":3,"o":79.18,"t":"2026-10-15T16:35:00Z","v":300,"vw":79.196667},{"c":79.21,"h":79.22,"l":79.21,"n":3,"o":79.22,"t":"2026-10-15T16:40:00Z","v":211,"vw":79.215},{"c":79.18,"h":79.18,"l":79.18,"n":3,"o":79.18,"t":"2026-10-15T16:50:00Z","v":165,"vw":79.18},{"c":79.175,"h":79.2,"l":79.175,"n":8,"o":79.2,"t":"2026-10-15T16:55:00Z","v":773,"vw":79.189966},{"c":79.2,"h":79.2,"l":79.17,"n":8,"o":79.175,"t":"2026-10-15T17:00:00Z","v":954,"vw":79.177897},{"c":79.2499,"h":79.25,"l":79.2499,"n":3,"o":79.25,"t":"2026-10-15T17:10:00Z","v":403,"vw":79.24995},{"c":79.27,"h":79.27,"l":79.27,"n":3,"o":79.27,"t":"2026-10-15T17:15:00Z","v":141,"vw":79.27},{"c":79.2499,"h":79.29,"l":79.24,"n":21,"o":79.245,"t":"2026-10-15T17:20:00Z","v":1929,"vw":79.270679},{"c":79.26,"h":79.26,"l":79.22,"n":10,"o":79.24,"t":"2026-10-15T17:30:00Z","v":627,"vw":79.2425},{"c":79.33,"h":79.33,"l":79.3,"n":7,"o":79.3,"t":"2026-10-15T17:35:00Z","v":508,"vw":79.315198},{"c":79.38,"h":79.4,"l":79.34,"n":17,"o":79.34,"t":"2026-10-15T17:40:00Z","v":719,"vw":79.37},{"c":79.34,"h":79.39,"l":79.34,"n":87,"o":79.375,"t":"2026-10-15T17:45:00Z","v":1904,"vw":79.370669},{"c":79.34,"h":79.39,"l":79.34,"n":3,"o":79.39,"t":"2026-10-15T17:50:00Z","v":240,"vw":79.365},{"c":79.37,"h":79.37,"l":79.37,"n":1,"o":79.37,"t":"2026-10-15T17:55:00Z","v":100,"vw":79.37},{"c":79.335,"h":79.38,"l":79.32,"n":20,"o":79.35,"t":"2026-10-15T18:00:00Z","v":7464,"vw":79.359177},{"c":79.33,"h":79.345,"l":79.285,"n":24,"o":79.33,"t":"2026-10-15T18:05:00Z","v":2081,"vw":79.315},{"c":79.27,"h":79.29,"l":79.27,"n":6,"o":79.29,"t":"2026-10-15T18:10:00Z","v":309,"vw":79.283333},{"c":79.265,"h":79.29,"l":79.265,"n":2,"o":79.29,"t":"2026-10-15T18:15:00Z","v":402,"vw":79.271219},{"c":79.249113,"h":79.27,"l":79.249113,"n":2,"o":79.27,"t":"2026-10-15T18:20:00Z","v":242,"vw":79.257744},{"c":79.32,"h":79.32,"l":79.265,"n":19,"o":79.28,"t":"2026-10-15T18:25:00Z","v":2067,"vw":79.291092},{"c":79.349,"h":79.35,"l":79.32,"n":20,"o":79.32,"t":"2026-10-15T18:30:00Z","v":6005,"vw":79.33507},{"c":79.33,"h":79.37,"l":79.33,"n":22,"o":79.35,"t":"2026-10-15T18:35:00Z","v":1982,"vw":79.343051},{"c":79.28,"h":79.37,"l":79.28,"n":24,"o":79.35,"t":"2026-10-15T18:40:00Z","v":2404,"vw":79.319533},{"c":79.31,"h":79.33,"l":79.31,"n":6,"o":79.33,"t":"2026-10-15T18:45:00Z","v":863,"vw":79.314316},{"c":79.325,"h":79.34,"l":79.3144,"n":12,"o":79.32,"t":"2026-10-15T18:50:00Z","v":1707,"vw":79.325722},{"c":79.42,"h":79.42,"l":79.41,"n":8,"o":79.41,"t":"2026-10-15T19:00:00Z","v":520,"vw":79.413318},{"c":79.44,"h":79.44,"l":79.415,"n":3,"o":79.415,"t":"2026-10-15T19:05:00Z","v":391,"vw":79.422123},{"c":79.48,"h":79.48,"l":79.396,"n":6,"o":79.396,"t":"2026-10-15T19:10:00Z","v":882,"vw":79.406838},{"c":79.51,"h":79.52,"l":79.43,"n":17,"o":79.43,"t":"2026-10-15T19:15:00Z","v":1310,"vw":79.480567},{"c":79.485,"h":79.52,"l":79.485,"n":8,"o":79.52,"t":"2026-10-15T19:20:00Z","v":1567,"vw":79.488289},{"c":79.49,"h":79.51,"l":79.49,"n":63,"o":79.49,"t":"2026-10-15T19:25:00Z","v":8923,"vw":79.500576},{"c":79.49,"h":79.51,"l":79.44,"n":23,"o":79.465,"t":"2026-10-15T19:30:00Z","v":3375,"vw":79.458481},{"c":79.47,"h":79.52,"l":79.47,"n":18,"o":79.49,"t":"2026-10-15T19:35:00Z","v":4992,"vw":79.484346},{"c":79.54,"h":79.56,"l":79.5,"n":17,"o":79.5,"t":"2026-10-15T19:40:00Z","v":828,"vw":79.526667},{"c":79.56,"h":79.565,"l":79.505,"n":8,"o":79.505,"t":"2026-10-15T19:45:00Z","v":689,"vw":79.552504},{"c":79.55,"h":79.57,"l":79.54,"n":6,"o":79.57,"t":"2026-10-15T19:50:00Z","v":406,"vw":79.55},{"c":79.62,"h":79.67,"l":79.54,"n":70,"o":79.55,"t":"2026-10-15T19:55:00Z","v":7260,"vw":79.576895},{"c":79.55,"h":79.55,"l":79.55,"n":8,"o":79.55,"t":"2026-10-15T20:00:00Z","v":907,"vw":79.55},{"c":79.89,"h":79.89,"l":79.79,"n":12,"o":79.79,"t":"2026-10-16T10:05:00Z","v":1343,"vw":79.86145},{"c":79.61,"h":80.35,"l":79.61,"n":5,"o":80.35,"t":"2026-10-16T11:20:00Z","v":411,"vw":80.016593},{"c":79.625,"h":79.74,"l":79.625,"n":47,"o":79.63,"t":"2026-10-16T13:30:00Z","v":5643,"vw":79.640666},{"c":79.74,"h":79.74,"l":79.64,"n":9,"o":79.64,"t":"2026-10-16T13:40:00Z","v":847,"vw":79.658996},{"c":79.68,"h":79.68,"l":79.68,"n":6,"o":79.68,"t":"2026-10-16T13:45:00Z","v":214,"vw":79.68},{"c":79.62,"h":79.63,"l":79.58,"n":10,"o":79.63,"t":"2026-10-16T13:50:00Z","v":601,"vw":79.616473},{"c":79.61,"h":79.64,"l":79.61,"n":4,"o":79.64,"t":"2026-10-16T13:55:00Z","v":511,"vw":79.615952},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-16T14:00:00Z","v":100,"vw":79.62},{"c":79.57,"h":79.66,"l":79.56,"n":19,"o":79.66,"t":"2026-10-16T14:05:00Z","v":1020,"vw":79.594048},{"c":79.64,"h":79.64,"l":79.56,"n":24,"o":79.56,"t":"2026-10-16T14:10:00Z","v":642,"vw":79.595882},{"c":79.59,"h":79.64,"l":79.56,"n":13,"o":79.625,"t":"2026-10-16T14:15:00Z","v":19254,"vw":79.6052},{"c":79.63,"h":79.63,"l":79.53,"n":29,"o":79.59,"t":"2026-10-16T14:20:00Z","v":3090,"vw":79.56956},{"c":79.67,"h":79.68,"l":79.585,"n":35,"o":79.5851,"t":"2026-10-16T14:25:00Z","v":5266,"vw":79.621086},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-16T14:30:00Z","v":100,"vw":79.72},{"c":79.7,"h":79.7,"l":79.67,"n":4,"o":79.6863,"t":"2026-10-16T14:35:00Z","v":1126,"vw":79.684622},{"c":79.68,"h":79.68,"l":79.68,"n":2,"o":79.68,"t":"2026-10-16T14:40:00Z","v":104,"vw":79.68},{"c":79.62,"h":79.65,"l":79.615,"n":9,"o":79.65,"t":"2026-10-16T14:45:00Z","v":7795,"vw":79.633799},{"c":79.67,"h":79.75,"l":79.65,"n":47,"o":79.65,"t":"2026-10-16T14:50:00Z","v":35309,"vw":79.660574},{"c":79.6578,"h":79.73,"l":79.6313,"n":15,"o":79.6313,"t":"2026-10-16T14:55:00Z","v":953,"vw":79.680482},{"c":79.54,"h":79.55,"l":79.54,"n":3,"o":79.55,"t":"2026-10-16T15:05:00Z","v":201,"vw":79.545},{"c":79.4093,"h":79.4093,"l":79.4093,"n":1,"o":79.4093,"t":"2026-10-16T15:20:00Z","v":117,"vw":79.4093},{"c":79.425,"h":79.425,"l":79.425,"n":5,"o":79.425,"t":"2026-10-16T15:25:00Z","v":460,"vw":79.425},{"c":79.49,"h":79.49,"l":79.49,"n":3,"o":79.49,"t":"2026-10-16T15:35:00Z","v":194,"vw":79.49},{"c":79.47,"h":79.47,"l":79.47,"n":1,"o":79.47,"t":"2026-10-16T15:40:00Z","v":200,"vw":79.47},{"c":79.1902,"h":79.36,"l":79.1902,"n":5,"o":79.36,"t":"2026-10-16T15:50:00Z","v":4013,"vw":79.194439},{"c":79.24,"h":79.275,"l":79.24,"n":10,"o":79.275,"t":"2026-10-16T15:55:00Z","v":900,"vw":79.255},{"c":79.19,"h":79.1932,"l":79.19,"n":12,"o":79.1932,"t":"2026-10-16T16:00:00Z","v":569,"vw":79.192291},{"c":79.19,"h":79.21,"l":79.16,"n":5,"o":79.16,"t":"2026-10-16T16:05:00Z","v":1989,"vw":79.18285},{"c":79.25,"h":79.25,"l":79.15,"n":9,"o":79.15,"t":"2026-10-16T16:10:00Z","v":874,"vw":79.182742},{"c":79.23,"h":79.245,"l":79.205,"n":7,"o":79.245,"t":"2026-10-16T16:15:00Z","v":811,"vw":79.214973},{"c":79.26,"h":79.26,"l":79.195,"n":4,"o":79.195,"t":"2026-10-16T16:20:00Z","v":409,"vw":79.213519},{"c":79.24,"h":79.2599,"l":79.24,"n":13,"o":79.247,"t":"2026-10-16T16:25:00Z","v":3518,"vw":79.253854},{"c":79.13,"h":79.24,"l":79.12,"n":31,"o":79.24,"t":"2026-10-16T16:30:00Z","v":2632,"vw":79.198393},{"c":79.13,"h":79.13,"l":79.105,"n":16,"o":79.12,"t":"2026-10-16T16:35:00Z","v":1815,"vw":79.110125},{"c":79.07,"h":79.07,"l":79.06,"n":4,"o":79.06,"t":"2026-10-16T16:40:00Z","v":467,"vw":79.067085},{"c":79.04,"h":79.14,"l":79.04,"n":22,"o":79.14,"t":"2026-10-16T16:45:00Z","v":1436,"vw":79.078284},{"c":79.04,"h":79.07,"l":78.995,"n":10,"o":78.995,"t":"2026-10-16T16:50:00Z","v":1752,"vw":79.025847},{"c":79.0999,"h":79.0999,"l":79.02,"n":2,"o":79.02,"t":"2026-10-16T16:55:00Z","v":202,"vw":79.060346},{"c":78.96,"h":78.96,"l":78.96,"n":2,"o":78.96,"t":"2026-10-16T17:00:00Z","v":104,"vw":78.96},{"c":78.93,"h":78.93,"l":78.92,"n":4,"o":78.92,"t":"2026-10-16T17:05:00Z","v":400,"vw":78.9275},{"c":78.88,"h":78.94,"l":78.88,"n":11,"o":78.94,"t":"2026-10-16T17:10:00Z","v":1727,"vw":78.912125},{"c":78.77,"h":78.84,"l":78.77,"n":3,"o":78.84,"t":"2026-10-16T17:15:00Z","v":213,"vw":78.805},{"c":78.83,"h":78.83,"l":78.785,"n":24,"o":78.8077,"t":"2026-10-16T17:20:00Z","v":2710,"vw":78.808262},{"c":78.92,"h":78.92,"l":78.825,"n":19,"o":78.91,"t":"2026-10-16T17:25:00Z","v":1903,"vw":78.854969},{"c":78.94,"h":78.94,"l":78.92,"n":7,"o":78.92,"t":"2026-10-16T17:30:00Z","v":237,"vw":78.93},{"c":79.09,"h":79.09,"l":78.91,"n":11,"o":78.91,"t":"2026-10-16T17:40:00Z","v":936,"vw":79.00204},{"c":79.01,"h":79.07,"l":79.01,"n":4,"o":79.07,"t":"2026-10-16T17:45:00Z","v":237,"vw":79.04},{"c":78.9582,"h":78.9582,"l":78.9582,"n":1,"o":78.9582,"t":"2026-10-16T17:50:00Z","v":100,"vw":78.9582},{"c":78.9,"h":78.94,"l":78.9,"n":99,"o":78.94,"t":"2026-10-16T17:55:00Z","v":2406,"vw":78.919406},{"c":78.79,"h":78.79,"l":78.79,"n":2,"o":78.79,"t":"2026-10-16T18:00:00Z","v":101,"vw":78.79},{"c":78.835,"h":78.89,"l":78.795,"n":11,"o":78.82,"t":"2026-10-16T18:05:00Z","v":963,"vw":78.837797},{"c":78.85,"h":78.9,"l":78.85,"n":6,"o":78.9,"t":"2026-10-16T18:10:00Z","v":216,"vw":78.875},{"c":78.76,"h":78.85,"l":78.755,"n":12,"o":78.7864,"t":"2026-10-16T18:15:00Z","v":2037,"vw":78.794498},{"c":78.83,"h":78.83,"l":78.75,"n":10,"o":78.78,"t":"2026-10-16T18:20:00Z","v":1283,"vw":78.784915},{"c":78.7902,"h":78.7902,"l":78.765,"n":5,"o":78.765,"t":"2026-10-16T18:25:00Z","v":497,"vw":78.777728},{"c":78.83,"h":78.83,"l":78.78,"n":4,"o":78.78,"t":"2026-10-16T18:30:00Z","v":633,"vw":78.789618},{"c":78.81,"h":78.81,"l":78.81,"n":3,"o":78.81,"t":"2026-10-16T18:35:00Z","v":201,"vw":78.81},{"c":78.82,"h":78.84,"l":78.75,"n":32,"o":78.8264,"t":"2026-10-16T18:40:00Z","v":2095,"vw":78.815597},{"c":78.8,"h":78.8,"l":78.8,"n":5,"o":78.8,"t":"2026-10-16T18:45:00Z","v":292,"vw":78.8},{"c":78.75,"h":78.75,"l":78.75,"n":4,"o":78.75,"t":"2026-10-16T18:50:00Z","v":301,"vw":78.75},{"c":78.71,"h":78.74,"l":78.71,"n":2,"o":78.74,"t":"2026-10-16T19:00:00Z","v":200,"vw":78.725},{"c":78.69,"h":78.7,"l":78.6465,"n":38,"o":78.7,"t":"2026-10-16T19:05:00Z","v":2748,"vw":78.672357},{"c":78.79,"h":78.79,"l":78.7079,"n":23,"o":78.71,"t":"2026-10-16T19:10:00Z","v":2296,"vw":78.75016},{"c":78.765,"h":78.85,"l":78.765,"n":24,"o":78.84,"t":"2026-10-16T19:15:00Z","v":2412,"vw":78.78621},{"c":78.83,"h":78.84,"l":78.8,"n":30,"o":78.8,"t":"2026-10-16T19:20:00Z","v":1644,"vw":78.822143},{"c":78.8,"h":78.86,"l":78.8,"n":11,"o":78.86,"t":"2026-10-16T19:25:00Z","v":494,"vw":78.828125},{"c":78.79,"h":78.82,"l":78.77,"n":43,"o":78.82,"t":"2026-10-16T19:30:00Z","v":5439,"vw":78.784734},{"c":78.75,"h":78.8,"l":78.74,"n":29,"o":78.79,"t":"2026-10-16T19:35:00Z","v":1655,"vw":78.765385},{"c":78.71,"h":78.7725,"l":78.71,"n":15,"o":78.75,"t":"2026-10-16T19:40:00Z","v":844,"vw":78.745},{"c":78.75,"h":78.75,"l":78.6987,"n":14,"o":78.7,"t":"2026-10-16T19:45:00Z","v":1388,"vw":78.714834},{"c":78.829,"h":78.829,"l":78.75,"n":16,"o":78.75,"t":"2026-10-16T19:50:00Z","v":6332,"vw":78.795173},{"c":78.87,"h":78.87,"l":78.82,"n":40,"o":78.82,"t":"2026-10-16T19:55:00Z","v":1878,"vw":78.859547},{"c":78.86,"h":78.86,"l":78.86,"n":7,"o":78.86,"t":"2026-10-16T20:00:00Z","v":281,"vw":78.86},{"c":79.105,"h":79.25,"l":78.97,"n":99,"o":79.12,"t":"2026-10-19T13:30:00Z","v":16822,"vw":79.105751},{"c":79.11,"h":79.15,"l":79.11,"n":7,"o":79.15,"t":"2026-10-19T13:35:00Z","v":809,"vw":79.120738},{"c":79.06,"h":79.06,"l":79.04,"n":11,"o":79.04,"t":"2026-10-19T13:40:00Z","v":799,"vw":79.053333},{"c":79.11,"h":79.33,"l":79.02,"n":37,"o":79.07,"t":"2026-10-19T13:45:00Z","v":2507,"vw":79.110096},{"c":79.13,"h":79.13,"l":79.13,"n":1,"o":79.13,"t":"2026-10-19T13:50:00Z","v":100,"vw":79.13},{"c":79.1,"h":79.15,"l":79.06,"n":17,"o":79.09,"t":"2026-10-19T13:55:00Z","v":1427,"vw":79.097736},{"c":78.94,"h":79.11,"l":78.94,"n":62,"o":79.04,"t":"2026-10-19T14:00:00Z","v":5953,"vw":79.038875},{"c":79.05,"h":79.07,"l":78.97,"n":18,"o":79.03,"t":"2026-10-19T14:05:00Z","v":834,"vw":79.038227},{"c":79.14,"h":79.14,"l":79.005,"n":45,"o":79.05,"t":"2026-10-19T14:10:00Z","v":3388,"vw":79.098629},{"c":79.24,"h":79.29,"l":79.12,"n":49,"o":79.18,"t":"2026-10-19T14:15:00Z","v":3066,"vw":79.209725},{"c":79.19,"h":79.29,"l":79.125,"n":73,"o":79.21,"t":"2026-10-19T14:20:00Z","v":7278,"vw":79.198715},{"c":79.13,"h":79.25,"l":79.125,"n":46,"o":79.25,"t":"2026-10-19T14:25:00Z","v":11933,"vw":79.206616},{"c":79.13,"h":79.13,"l":79.01,"n":23,"o":79.13,"t":"2026-10-19T14:30:00Z","v":5369,"vw":79.077825},{"c":79.07,"h":79.16,"l":79.03,"n":66,"o":79.05,"t":"2026-10-19T14:35:00Z","v":6913,"vw":79.075596},{"c":79.08,"h":79.15,"l":79.035,"n":175,"o":79.06,"t":"2026-10-19T14:40:00Z","v":20000,"vw":79.084363},{"c":79.08,"h":79.165,"l":78.985,"n":157,"o":79.07,"t":"2026-10-19T14:45:00Z","v":17170,"vw":79.085453},{"c":79.03,"h":79.105,"l":78.95,"n":109,"o":79.03,"t":"2026-10-19T14:50:00Z","v":19313,"vw":79.001605},{"c":79.07,"h":79.09,"l":78.975,"n":64,"o":79.02,"t":"2026-10-19T14:55:00Z","v":28247,"vw":79.016257},{"c":79.1,"h":79.12,"l":79.02,"n":153,"o":79.04,"t":"2026-10-19T15:00:00Z","v":13394,"vw":79.056899},{"c":79.13,"h":79.18,"l":79.1,"n":112,"o":79.1,"t":"2026-10-19T15:05:00Z","v":9820,"vw":79.130383},{"c":79.14,"h":79.2,"l":79.11,"n":75,"o":79.13,"t":"2026-10-19T15:10:00Z","v":6199,"vw":79.155645},{"c":79.23,"h":79.27,"l":79.085,"n":87,"o":79.14,"t":"2026-10-19T15:15:00Z","v":8212,"vw":79.172704},{"c":79.2,"h":79.24,"l":79.17,"n":17,"o":79.19,"t":"2026-10-19T15:20:00Z","v":1373,"vw":79.187962},{"c":79.31,"h":79.31,"l":79.24,"n":12,"o":79.24,"t":"2026-10-19T15:25:00Z","v":941,"vw":79.265},{"c":79.26,"h":79.275,"l":79.25,"n":10,"o":79.27,"t":"2026-10-19T15:30:00Z","v":810,"vw":79.256875},{"c":79.29,"h":79.31,"l":79.24,"n":14,"o":79.24,"t":"2026-10-19T15:35:00Z","v":848,"vw":79.275714},{"c":79.24,"h":79.28,"l":79.24,"n":12,"o":79.27,"t":"2026-10-19T15:40:00Z","v":899,"vw":79.262233},{"c":79.28,"h":79.28,"l":79.24,"n":8,"o":79.2461,"t":"2026-10-19T15:45:00Z","v":445,"vw":79.254374},{"c":79.23,"h":79.29,"l":79.19,"n":38,"o":79.25,"t":"2026-10-19T15:50:00Z","v":3892,"vw":79.253558},{"c":79.21,"h":79.22,"l":79.2,"n":20,"o":79.2,"t":"2026-10-19T15:55:00Z","v":3057,"vw":79.205802},{"c":79.0799,"h":79.19,"l":79.07,"n":25,"o":79.19,"t":"2026-10-19T16:00:00Z","v":2209,"vw":79.141075},{"c":79.1,"h":79.1,"l":79.05,"n":19,"o":79.09,"t":"2026-10-19T16:05:00Z","v":1406,"vw":79.0775},{"c":79.1,"h":79.1,"l":79.07,"n":7,"o":79.07,"t":"2026-10-19T16:10:00Z","v":402,"vw":79.079434},{"c":79.1375,"h":79.1375,"l":79.0623,"n":12,"o":79.08,"t":"2026-10-19T16:15:00Z","v":1019,"vw":79.079284},{"c":79.07,"h":79.07,"l":79.04,"n":28,"o":79.06,"t":"2026-10-19T16:20:00Z","v":1767,"vw":79.0511},{"c":79.0427,"h":79.08,"l":79.0427,"n":6,"o":79.08,"t":"2026-10-19T16:25:00Z","v":464,"vw":79.064233},{"c":79.015,"h":79.04,"l":78.9,"n":6,"o":78.9,"t":"2026-10-19T16:30:00Z","v":600,"vw":79.0025},{"c":79.02,"h":79.05,"l":79.02,"n":10,"o":79.05,"t":"2026-10-19T16:35:00Z","v":620,"vw":79.03384},{"c":78.97,"h":79.03,"l":78.97,"n":3,"o":79.03,"t":"2026-10-19T16:40:00Z","v":404,"vw":78.985},{"c":78.9375,"h":79.02,"l":78.9375,"n":13,"o":79.02,"t":"2026-10-19T16:45:00Z","v":790,"vw":78.9775},{"c":78.94,"h":78.96,"l":78.94,"n":12,"o":78.94,"t":"2026-10-19T16:55:00Z","v":704,"vw":78.94598},{"c":78.94,"h":78.94,"l":78.915,"n":6,"o":78.93,"t":"2026-10-19T17:00:00Z","v":541,"vw":78.923},{"c":78.87,"h":78.91,"l":78.87,"n":21,"o":78.91,"t":"2026-10-19T17:05:00Z","v":834,"vw":78.898405},{"c":78.89,"h":78.89,"l":78.84,"n":7,"o":78.84,"t":"2026-10-19T17:10:00Z","v":489,"vw":78.855},{"c":78.89,"h":78.99,"l":78.89,"n":9,"o":78.9,"t":"2026-10-19T17:15:00Z","v":4051,"vw":78.965925},{"c":78.86,"h":78.9,"l":78.86,"n":11,"o":78.87,"t":"2026-10-19T17:20:00Z","v":1101,"vw":78.879091},{"c":78.9,"h":78.93,"l":78.9,"n":18,"o":78.93,"t":"2026-10-19T17:25:00Z","v":1646,"vw":78.920356},{"c":78.9,"h":78.945,"l":78.89,"n":26,"o":78.9375,"t":"2026-10-19T17:30:00Z","v":1541,"vw":78.915536},{"c":78.88,"h":78.9,"l":78.88,"n":3,"o":78.9,"t":"2026-10-19T17:35:00Z","v":707,"vw":78.882833},{"c":78.91,"h":78.91,"l":78.89,"n":6,"o":78.89,"t":"2026-10-19T17:40:00Z","v":412,"vw":78.899202},{"c":78.805,"h":78.89,"l":78.805,"n":167,"o":78.89,"t":"2026-10-19T17:45:00Z","v":1778,"vw":78.846571},{"c":78.86,"h":78.86,"l":78.8225,"n":15,"o":78.85,"t":"2026-10-19T17:50:00Z","v":767,"vw":78.850417},{"c":78.91,"h":78.975,"l":78.86,"n":23,"o":78.86,"t":"2026-10-19T17:55:00Z","v":26564,"vw":78.89147},{"c":78.91,"h":78.975,"l":78.8301,"n":115,"o":78.925,"t":"2026-10-19T18:00:00Z","v":12472,"vw":78.893905},{"c":78.88,"h":78.975,"l":78.88,"n":27,"o":78.92,"t":"2026-10-19T18:05:00Z","v":2457,"vw":78.915682},{"c":78.93,"h":78.93,"l":78.86,"n":5,"o":78.86,"t":"2026-10-19T18:10:00Z","v":462,"vw":78.879337},{"c":78.9,"h":78.92,"l":78.855,"n":14,"o":78.89,"t":"2026-10-19T18:15:00Z","v":1492,"vw":78.88745},{"c":78.8799,"h":78.89,"l":78.87,"n":5,"o":78.89,"t":"2026-10-19T18:20:00Z","v":477,"vw":78.879975},{"c":78.82,"h":78.89,"l":78.82,"n":10,"o":78.85,"t":"2026-10-19T18:25:00Z","v":608,"vw":78.838333},{"c":78.83,"h":78.88,"l":78.83,"n":15,"o":78.83,"t":"2026-10-19T18:30:00Z","v":1356,"vw":78.854494},{"c":78.84,"h":78.865,"l":78.81,"n":18,"o":78.81,"t":"2026-10-19T18:35:00Z","v":925,"vw":78.824706},{"c":78.89,"h":78.89,"l":78.825,"n":7,"o":78.825,"t":"2026-10-19T18:40:00Z","v":1021,"vw":78.855852},{"c":78.86,"h":78.89,"l":78.86,"n":3,"o":78.89,"t":"2026-10-19T18:45:00Z","v":392,"vw":78.869273},{"c":78.89,"h":78.895,"l":78.89,"n":3,"o":78.895,"t":"2026-10-19T18:50:00Z","v":215,"vw":78.8925},{"c":78.88,"h":78.91,"l":78.88,"n":7,"o":78.91,"t":"2026-10-19T18:55:00Z","v":432,"vw":78.900228},{"c":78.91,"h":78.92,"l":78.8402,"n":23,"o":78.89,"t":"2026-10-19T19:00:00Z","v":3076,"vw":78.885113},{"c":78.85,"h":78.86,"l":78.85,"n":10,"o":78.86,"t":"2026-10-19T19:05:00Z","v":723,"vw":78.858571},{"c":78.84,"h":78.86,"l":78.84,"n":9,"o":78.86,"t":"2026-10-19T19:10:00Z","v":405,"vw":78.85},{"c":78.85,"h":78.85,"l":78.845,"n":6,"o":78.845,"t":"2026-10-19T19:15:00Z","v":225,"vw":78.847392},{"c":78.93,"h":78.94,"l":78.9,"n":18,"o":78.92,"t":"2026-10-19T19:20:00Z","v":1213,"vw":78.924736},{"c":78.9,"h":78.955,"l":78.89,"n":31,"o":78.93,"t":"2026-10-19T19:25:00Z","v":3261,"vw":78.912377},{"c":78.9,"h":78.9,"l":78.9,"n":6,"o":78.9,"t":"2026-10-19T19:30:00Z","v":250,"vw":78.9},{"c":78.92,"h":78.92,"l":78.91,"n":11,"o":78.91,"t":"2026-10-19T19:35:00Z","v":523,"vw":78.9125},{"c":78.89,"h":78.9,"l":78.89,"n":12,"o":78.9,"t":"2026-10-19T19:40:00Z","v":471,"vw":78.895},{"c":78.8907,"h":78.94,"l":78.89,"n":61,"o":78.89,"t":"2026-10-19T19:45:00Z","v":3246,"vw":78.900027},{"c":78.765,"h":78.88,"l":78.765,"n":27,"o":78.88,"t":"2026-10-19T19:50:00Z","v":2977,"vw":78.816647},{"c":78.715,"h":78.88,"l":78.71,"n":40,"o":78.86,"t":"2026-10-19T19:55:00Z","v":1976,"vw":78.822106},{"c":78.81,"h":78.81,"l":78.81,"n":6,"o":78.81,"t":"2026-10-19T20:00:00Z","v":232,"vw":78.81},{"c":79.08,"h":79.08,"l":79.08,"n":15,"o":79.08,"t":"2026-10-20T08:15:00Z","v":451,"vw":79.08},{"c":78.58,"h":78.81,"l":78.57,"n":18,"o":78.81,"t":"2026-10-20T12:20:00Z","v":1200,"vw":78.604444},{"c":78.705,"h":78.802,"l":78.63,"n":64,"o":78.79,"t":"2026-10-20T13:30:00Z","v":5038,"vw":78.724529},{"c":78.85,"h":78.85,"l":78.65,"n":29,"o":78.76,"t":"2026-10-20T13:35:00Z","v":7053,"vw":78.756468},{"c":78.85,"h":78.92,"l":78.85,"n":10,"o":78.92,"t":"2026-10-20T13:40:00Z","v":597,"vw":78.87723},{"c":78.85,"h":78.89,"l":78.85,"n":6,"o":78.89,"t":"2026-10-20T13:45:00Z","v":452,"vw":78.868349},{"c":78.975,"h":79.02,"l":78.89,"n":19,"o":78.98,"t":"2026-10-20T13:50:00Z","v":1090,"vw":78.937433},{"c":79.05,"h":79.05,"l":78.955,"n":8,"o":78.955,"t":"2026-10-20T13:55:00Z","v":475,"vw":78.99693},{"c":79.03,"h":79.112,"l":79.03,"n":8,"o":79.112,"t":"2026-10-20T14:00:00Z","v":845,"vw":79.100285},{"c":79.17,"h":79.19,"l":79.17,"n":5,"o":79.18,"t":"2026-10-20T14:05:00Z","v":1053,"vw":79.180802},{"c":79.21,"h":79.22,"l":79.14,"n":25,"o":79.14,"t":"2026-10-20T14:10:00Z","v":1631,"vw":79.193918},{"c":79.32,"h":79.32,"l":79.16,"n":18,"o":79.16,"t":"2026-10-20T14:15:00Z","v":3126,"vw":79.188736},{"c":79.45,"h":79.45,"l":79.32,"n":40,"o":79.32,"t":"2026-10-20T14:20:00Z","v":6529,"vw":79.398792},{"c":79.675,"h":79.675,"l":79.475,"n":24,"o":79.475,"t":"2026-10-20T14:25:00Z","v":2873,"vw":79.511522},{"c":79.57,"h":79.74,"l":79.57,"n":29,"o":79.74,"t":"2026-10-20T14:30:00Z","v":1534,"vw":79.645887},{"c":79.6,"h":79.6,"l":79.6,"n":2,"o":79.6,"t":"2026-10-20T14:35:00Z","v":1020,"vw":79.6},{"c":79.66,"h":79.71,"l":79.615,"n":14,"o":79.615,"t":"2026-10-20T14:40:00Z","v":2365,"vw":79.628249},{"c":79.58,"h":79.6413,"l":79.58,"n":15,"o":79.63,"t":"2026-10-20T14:45:00Z","v":593,"vw":79.620422},{"c":79.585,"h":79.585,"l":79.53,"n":11,"o":79.57,"t":"2026-10-20T14:50:00Z","v":9715,"vw":79.570293},{"c":79.63,"h":79.63,"l":79.62,"n":2,"o":79.62,"t":"2026-10-20T14:55:00Z","v":200,"vw":79.625},{"c":79.53,"h":79.61,"l":79.53,"n":15,"o":79.585,"t":"2026-10-20T15:00:00Z","v":886,"vw":79.571811},{"c":79.53,"h":79.56,"l":79.53,"n":8,"o":79.56,"t":"2026-10-20T15:05:00Z","v":443,"vw":79.547395},{"c":79.16,"h":79.55,"l":79.16,"n":19,"o":79.55,"t":"2026-10-20T15:10:00Z","v":1794,"vw":79.446753},{"c":79.41,"h":79.41,"l":79.35,"n":7,"o":79.35,"t":"2026-10-20T15:15:00Z","v":654,"vw":79.394814},{"c":79.305,"h":79.305,"l":79.305,"n":6,"o":79.305,"t":"2026-10-20T15:25:00Z","v":699,"vw":79.305},{"c":79.2,"h":79.36,"l":79.2,"n":8,"o":79.36,"t":"2026-10-20T15:30:00Z","v":407,"vw":79.314545},{"c":79.26,"h":79.28,"l":79.26,"n":12,"o":79.28,"t":"2026-10-20T15:35:00Z","v":745,"vw":79.27179},{"c":79.35,"h":79.35,"l":79.315,"n":4,"o":79.315,"t":"2026-10-20T15:40:00Z","v":832,"vw":79.323008},{"c":79.2963,"h":79.33,"l":79.2963,"n":8,"o":79.33,"t":"2026-10-20T15:45:00Z","v":598,"vw":79.316807},{"c":79.39,"h":79.39,"l":79.32,"n":5,"o":79.32,"t":"2026-10-20T15:50:00Z","v":536,"vw":79.347256},{"c":79.365,"h":79.43,"l":79.35,"n":13,"o":79.43,"t":"2026-10-20T16:00:00Z","v":1001,"vw":79.386731},{"c":79.3445,"h":79.46,"l":79.3445,"n":16,"o":79.42,"t":"2026-10-20T16:05:00Z","v":2432,"vw":79.387084},{"c":79.31,"h":79.44,"l":79.3,"n":15,"o":79.44,"t":"2026-10-20T16:10:00Z","v":4748,"vw":79.430824},{"c":79.27,"h":79.27,"l":79.27,"n":5,"o":79.27,"t":"2026-10-20T16:15:00Z","v":192,"vw":79.27},{"c":79.34,"h":79.34,"l":79.34,"n":1,"o":79.34,"t":"2026-10-20T16:20:00Z","v":100,"vw":79.34},{"c":79.43,"h":79.43,"l":79.38,"n":4,"o":79.38,"t":"2026-10-20T16:25:00Z","v":346,"vw":79.40076},{"c":79.3793,"h":79.3793,"l":79.3793,"n":3,"o":79.3793,"t":"2026-10-20T16:30:00Z","v":697,"vw":79.3793},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-20T16:40:00Z","v":100,"vw":79.38},{"c":79.45,"h":79.45,"l":79.37,"n":2,"o":79.37,"t":"2026-10-20T16:45:00Z","v":466,"vw":79.387167},{"c":79.38,"h":79.38,"l":79.38,"n":3,"o":79.38,"t":"2026-10-20T16:50:00Z","v":317,"vw":79.38},{"c":79.39,"h":79.39,"l":79.38,"n":8,"o":79.38,"t":"2026-10-20T16:55:00Z","v":438,"vw":79.3875},{"c":79.39,"h":79.39,"l":79.39,"n":1,"o":79.39,"t":"2026-10-20T17:10:00Z","v":100,"vw":79.39},{"c":79.3812,"h":79.3812,"l":79.375,"n":4,"o":79.375,"t":"2026-10-20T17:15:00Z","v":373,"vw":79.377425},{"c":79.415,"h":79.415,"l":79.415,"n":1,"o":79.415,"t":"2026-10-20T17:20:00Z","v":133,"vw":79.415},{"c":79.495,"h":79.495,"l":79.44,"n":11,"o":79.48,"t":"2026-10-20T17:40:00Z","v":977,"vw":79.466875},{"c":79.49,"h":79.5,"l":79.49,"n":10,"o":79.5,"t":"2026-10-20T17:45:00Z","v":989,"vw":79.49122},{"c":79.55,"h":79.55,"l":79.3901,"n":26,"o":79.48,"t":"2026-10-20T17:50:00Z","v":3014,"vw":79.459836},{"c":79.53,"h":79.53,"l":79.52,"n":30,"o":79.53,"t":"2026-10-20T17:55:00Z","v":1920,"vw":79.526},{"c":79.52,"h":79.54,"l":79.51,"n":23,"o":79.52,"t":"2026-10-20T18:00:00Z","v":1608,"vw":79.522143},{"c":79.475,"h":79.54,"l":79.475,"n":23,"o":79.52,"t":"2026-10-20T18:05:00Z","v":1447,"vw":79.5225},{"c":79.52,"h":79.53,"l":79.47,"n":25,"o":79.53,"t":"2026-10-20T18:10:00Z","v":1958,"vw":79.514975},{"c":79.52,"h":79.53,"l":79.47,"n":40,"o":79.53,"t":"2026-10-20T18:15:00Z","v":1721,"vw":79.51538},{"c":79.5,"h":79.53,"l":79.48,"n":27,"o":79.52,"t":"2026-10-20T18:20:00Z","v":1908,"vw":79.514211},{"c":79.48,"h":79.5,"l":79.425,"n":31,"o":79.5,"t":"2026-10-20T18:25:00Z","v":2018,"vw":79.472941},{"c":79.49,"h":79.49,"l":79.43,"n":23,"o":79.48,"t":"2026-10-20T18:30:00Z","v":1900,"vw":79.477288},{"c":79.315,"h":79.44,"l":79.315,"n":16,"o":79.43,"t":"2026-10-20T18:35:00Z","v":1839,"vw":79.400618},{"c":79.36,"h":79.43,"l":79.36,"n":11,"o":79.43,"t":"2026-10-20T18:40:00Z","v":560,"vw":79.380958},{"c":79.38,"h":79.38,"l":79.38,"n":8,"o":79.38,"t":"2026-10-20T18:45:00Z","v":476,"vw":79.38},{"c":79.445,"h":79.445,"l":79.3229,"n":12,"o":79.375,"t":"2026-10-20T18:50:00Z","v":2716,"vw":79.381174},{"c":79.455,"h":79.46,"l":79.43,"n":19,"o":79.45,"t":"2026-10-20T18:55:00Z","v":2870,"vw":79.457892},{"c":79.415,"h":79.475,"l":79.415,"n":6,"o":79.455,"t":"2026-10-20T19:00:00Z","v":501,"vw":79.437124},{"c":79.45,"h":79.45,"l":79.3401,"n":7,"o":79.3401,"t":"2026-10-20T19:05:00Z","v":334,"vw":79.391455},{"c":79.3898,"h":79.3898,"l":79.3898,"n":1,"o":79.3898,"t":"2026-10-20T19:10:00Z","v":156,"vw":79.3898},{"c":79.41,"h":79.41,"l":79.345,"n":17,"o":79.41,"t":"2026-10-20T19:15:00Z","v":2678,"vw":79.365558},{"c":79.385,"h":79.415,"l":79.335,"n":9,"o":79.415,"t":"2026-10-20T19:20:00Z","v":1810,"vw":79.350022},{"c":79.425,"h":79.425,"l":79.405,"n":3,"o":79.405,"t":"2026-10-20T19:25:00Z","v":239,"vw":79.415},{"c":79.4,"h":79.41,"l":79.4,"n":15,"o":79.41,"t":"2026-10-20T19:30:00Z","v":1054,"vw":79.405575},{"c":79.39,"h":79.39,"l":79.39,"n":4,"o":79.39,"t":"2026-10-20T19:35:00Z","v":122,"vw":79.39},{"c":79.44,"h":79.44,"l":79.29,"n":8,"o":79.29,"t":"2026-10-20T19:40:00Z","v":830,"vw":79.382479},{"c":79.3755,"h":79.3755,"l":79.36,"n":6,"o":79.36,"t":"2026-10-20T19:45:00Z","v":832,"vw":79.363886},{"c":79.44,"h":79.45,"l":79.3336,"n":27,"o":79.3336,"t":"2026-10-20T19:50:00Z","v":9630,"vw":79.353974},{"c":79.37,"h":79.42,"l":79.365,"n":44,"o":79.38,"t":"2026-10-20T19:55:00Z","v":4222,"vw":79.393801},{"c":79.37,"h":79.37,"l":79.37,"n":7,"o":79.37,"t":"2026-10-20T20:00:00Z","v":184,"vw":79.37},{"c":79.79,"h":79.98,"l":79.79,"n":47,"o":79.98,"t":"2026-10-21T13:30:00Z","v":2825,"vw":79.925755},{"c":79.7,"h":79.775,"l":79.7,"n":12,"o":79.775,"t":"2026-10-21T13:35:00Z","v":1264,"vw":79.71059},{"c":79.59,"h":79.738,"l":79.59,"n":13,"o":79.69,"t":"2026-10-21T13:40:00Z","v":1535,"vw":79.704327},{"c":79.565,"h":79.635,"l":79.565,"n":9,"o":79.59,"t":"2026-10-21T13:50:00Z","v":2541,"vw":79.621417},{"c":79.68,"h":79.68,"l":79.65,"n":4,"o":79.65,"t":"2026-10-21T13:55:00Z","v":2006,"vw":79.677634},{"c":79.645,"h":79.645,"l":79.645,"n":5,"o":79.645,"t":"2026-10-21T14:00:00Z","v":1793,"vw":79.645},{"c":79.63,"h":79.63,"l":79.63,"n":11,"o":79.63,"t":"2026-10-21T14:05:00Z","v":492,"vw":79.63},{"c":79.55,"h":79.55,"l":79.55,"n":5,"o":79.55,"t":"2026-10-21T14:15:00Z","v":242,"vw":79.55},{"c":79.54,"h":79.54,"l":79.54,"n":3,"o":79.54,"t":"2026-10-21T14:20:00Z","v":300,"vw":79.54},{"c":79.625,"h":79.625,"l":79.56,"n":5,"o":79.56,"t":"2026-10-21T14:25:00Z","v":1896,"vw":79.595059},{"c":79.695,"h":79.695,"l":79.695,"n":3,"o":79.695,"t":"2026-10-21T14:30:00Z","v":152,"vw":79.695},{"c":79.61,"h":79.65,"l":79.61,"n":5,"o":79.65,"t":"2026-10-21T14:35:00Z","v":575,"vw":79.640347},{"c":79.645,"h":79.645,"l":79.62,"n":7,"o":79.64,"t":"2026-10-21T14:40:00Z","v":489,"vw":79.636546},{"c":79.71,"h":79.71,"l":79.705,"n":6,"o":79.705,"t":"2026-10-21T14:50:00Z","v":587,"vw":79.705973},{"c":79.665,"h":79.665,"l":79.65,"n":21,"o":79.65,"t":"2026-10-21T14:55:00Z","v":1535,"vw":79.65945},{"c":79.58,"h":79.63,"l":79.58,"n":12,"o":79.63,"t":"2026-10-21T15:00:00Z","v":2975,"vw":79.628263},{"c":79.6599,"h":79.6599,"l":79.58,"n":3,"o":79.58,"t":"2026-10-21T15:05:00Z","v":203,"vw":79.61995},{"c":79.68,"h":79.685,"l":79.66,"n":23,"o":79.66,"t":"2026-10-21T15:10:00Z","v":1580,"vw":79.668125},{"c":79.715,"h":79.715,"l":79.715,"n":2,"o":79.715,"t":"2026-10-21T15:15:00Z","v":145,"vw":79.715},{"c":79.715,"h":79.72,"l":79.715,"n":6,"o":79.715,"t":"2026-10-21T15:20:00Z","v":523,"vw":79.716214},{"c":79.86,"h":79.86,"l":79.83,"n":16,"o":79.85,"t":"2026-10-21T15:35:00Z","v":1776,"vw":79.846338},{"c":79.83,"h":79.83,"l":79.83,"n":11,"o":79.83,"t":"2026-10-21T15:40:00Z","v":913,"vw":79.83},{"c":79.82,"h":79.82,"l":79.82,"n":3,"o":79.82,"t":"2026-10-21T15:45:00Z","v":132,"vw":79.82},{"c":79.815,"h":79.83,"l":79.7906,"n":4,"o":79.83,"t":"2026-10-21T15:55:00Z","v":481,"vw":79.803892},{"c":79.8,"h":79.82,"l":79.8,"n":10,"o":79.82,"t":"2026-10-21T16:00:00Z","v":760,"vw":79.802857},{"c":79.795,"h":79.8,"l":79.73,"n":12,"o":79.73,"t":"2026-10-21T16:05:00Z","v":820,"vw":79.783429},{"c":79.7914,"h":79.7914,"l":79.73,"n":3,"o":79.73,"t":"2026-10-21T16:10:00Z","v":1284,"vw":79.740911},{"c":79.8,"h":79.8,"l":79.8,"n":3,"o":79.8,"t":"2026-10-21T16:15:00Z","v":210,"vw":79.8},{"c":79.8488,"h":79.8488,"l":79.79,"n":5,"o":79.79,"t":"2026-10-21T16:25:00Z","v":695,"vw":79.821264},{"c":79.79,"h":79.79,"l":79.79,"n":7,"o":79.79,"t":"2026-10-21T16:30:00Z","v":1549,"vw":79.79},{"c":79.87,"h":79.87,"l":79.79,"n":14,"o":79.79,"t":"2026-10-21T16:35:00Z","v":1719,"vw":79.831025},{"c":79.84,"h":79.97,"l":79.84,"n":10,"o":79.96,"t":"2026-10-21T16:40:00Z","v":1051,"vw":79.91},{"c":79.87,"h":79.87,"l":79.87,"n":1,"o":79.87,"t":"2026-10-21T16:45:00Z","v":307,"vw":79.87},{"c":79.87,"h":79.87,"l":79.87,"n":1,"o":79.87,"t":"2026-10-21T16:50:00Z","v":100,"vw":79.87},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-21T16:55:00Z","v":100,"vw":79.89},{"c":79.84,"h":79.84,"l":79.84,"n":4,"o":79.84,"t":"2026-10-21T17:00:00Z","v":183,"vw":79.84},{"c":79.84,"h":79.86,"l":79.84,"n":6,"o":79.86,"t":"2026-10-21T17:05:00Z","v":863,"vw":79.849975},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-21T17:10:00Z","v":272,"vw":79.89},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-21T17:15:00Z","v":100,"vw":79.9},{"c":79.88,"h":79.88,"l":79.88,"n":1,"o":79.88,"t":"2026-10-21T17:20:00Z","v":100,"vw":79.88},{"c":79.8,"h":79.83,"l":79.755,"n":31,"o":79.83,"t":"2026-10-21T17:30:00Z","v":4471,"vw":79.807909},{"c":79.815,"h":79.815,"l":79.804,"n":7,"o":79.81,"t":"2026-10-21T17:35:00Z","v":1841,"vw":79.806683},{"c":79.87,"h":79.87,"l":79.83,"n":66,"o":79.83,"t":"2026-10-21T17:45:00Z","v":721,"vw":79.838},{"c":79.86,"h":79.86,"l":79.85,"n":27,"o":79.86,"t":"2026-10-21T17:50:00Z","v":2261,"vw":79.858421},{"c":79.85,"h":79.9,"l":79.85,"n":4,"o":79.9,"t":"2026-10-21T17:55:00Z","v":775,"vw":79.887305},{"c":79.855,"h":79.855,"l":79.855,"n":1,"o":79.855,"t":"2026-10-21T18:00:00Z","v":126,"vw":79.855},{"c":79.86,"h":79.9,"l":79.855,"n":17,"o":79.855,"t":"2026-10-21T18:10:00Z","v":3917,"vw":79.880499},{"c":79.89,"h":79.89,"l":79.86,"n":19,"o":79.86,"t":"2026-10-21T18:15:00Z","v":832,"vw":79.88},{"c":79.8633,"h":79.9199,"l":79.82,"n":25,"o":79.86,"t":"2026-10-21T18:20:00Z","v":3688,"vw":79.881504},{"c":79.86,"h":79.9199,"l":79.86,"n":21,"o":79.86,"t":"2026-10-21T18:25:00Z","v":1553,"vw":79.866112},{"c":79.87,"h":79.87,"l":79.865,"n":15,"o":79.865,"t":"2026-10-21T18:35:00Z","v":1367,"vw":79.867},{"c":79.8,"h":79.855,"l":79.8,"n":25,"o":79.855,"t":"2026-10-21T18:45:00Z","v":2249,"vw":79.819396},{"c":79.715,"h":79.72,"l":79.67,"n":16,"o":79.67,"t":"2026-10-21T18:50:00Z","v":1130,"vw":79.711421},{"c":79.6499,"h":79.72,"l":79.6499,"n":4,"o":79.72,"t":"2026-10-21T18:55:00Z","v":1211,"vw":79.670349},{"c":79.45,"h":79.57,"l":79.37,"n":91,"o":79.47,"t":"2026-10-21T19:00:00Z","v":10007,"vw":79.499597},{"c":79.47,"h":79.53,"l":79.47,"n":18,"o":79.53,"t":"2026-10-21T19:05:00Z","v":1608,"vw":79.507376},{"c":79.44,"h":79.59,"l":79.42,"n":43,"o":79.51,"t":"2026-10-21T19:10:00Z","v":6423,"vw":79.455099},{"c":79.604,"h":79.604,"l":79.505,"n":12,"o":79.505,"t":"2026-10-21T19:15:00Z","v":744,"vw":79.567147},{"c":79.4511,"h":79.6,"l":79.4511,"n":8,"o":79.6,"t":"2026-10-21T19:20:00Z","v":522,"vw":79.51772},{"c":79.72,"h":79.72,"l":79.6301,"n":7,"o":79.6301,"t":"2026-10-21T19:25:00Z","v":751,"vw":79.671524},{"c":79.7375,"h":79.7899,"l":79.7375,"n":5,"o":79.7899,"t":"2026-10-21T19:35:00Z","v":550,"vw":79.764834},{"c":79.78,"h":79.78,"l":79.78,"n":4,"o":79.78,"t":"2026-10-21T19:40:00Z","v":270,"vw":79.78},{"c":79.8,"h":79.81,"l":79.77,"n":12,"o":79.78,"t":"2026-10-21T19:45:00Z","v":1583,"vw":79.796013},{"c":79.815,"h":79.82,"l":79.78,"n":16,"o":79.8,"t":"2026-10-21T19:50:00Z","v":918,"vw":79.804643},{"c":79.745,"h":79.83,"l":79.745,"n":41,"o":79.77,"t":"2026-10-21T19:55:00Z","v":2518,"vw":79.810665},{"c":79.79,"h":79.79,"l":79.79,"n":4,"o":79.79,"t":"2026-10-21T20:00:00Z","v":776,"vw":79.79},{"c":78.705,"h":78.91,"l":78.6,"n":59,"o":78.91,"t":"2026-10-22T13:30:00Z","v":6660,"vw":78.821103},{"c":78.82,"h":78.83,"l":78.73,"n":16,"o":78.73,"t":"2026-10-22T13:35:00Z","v":1467,"vw":78.779231},{"c":78.8472,"h":78.8472,"l":78.71,"n":23,"o":78.74,"t":"2026-10-22T13:45:00Z","v":2281,"vw":78.747915},{"c":78.75,"h":78.755,"l":78.75,"n":7,"o":78.755,"t":"2026-10-22T13:50:00Z","v":666,"vw":78.751667},{"c":78.84,"h":78.855,"l":78.84,"n":6,"o":78.855,"t":"2026-10-22T14:00:00Z","v":498,"vw":78.847346},{"c":78.765,"h":78.765,"l":78.7501,"n":8,"o":78.7501,"t":"2026-10-22T14:05:00Z","v":262,"vw":78.75755},{"c":78.71,"h":78.78,"l":78.71,"n":17,"o":78.78,"t":"2026-10-22T14:10:00Z","v":963,"vw":78.738005},{"c":78.68,"h":78.71,"l":78.62,"n":17,"o":78.67,"t":"2026-10-22T14:15:00Z","v":2223,"vw":78.694352},{"c":78.625,"h":78.65,"l":78.625,"n":2,"o":78.65,"t":"2026-10-22T14:20:00Z","v":200,"vw":78.6375},{"c":78.52,"h":78.59,"l":78.52,"n":30,"o":78.56,"t":"2026-10-22T14:25:00Z","v":10054,"vw":78.562544},{"c":78.47,"h":78.53,"l":78.47,"n":18,"o":78.5,"t":"2026-10-22T14:30:00Z","v":994,"vw":78.512334},{"c":78.325,"h":78.52,"l":78.325,"n":35,"o":78.52,"t":"2026-10-22T14:35:00Z","v":3264,"vw":78.401602},{"c":78.3875,"h":78.45,"l":78.3875,"n":21,"o":78.4,"t":"2026-10-22T14:40:00Z","v":2618,"vw":78.431028},{"c":78.3999,"h":78.3999,"l":78.325,"n":15,"o":78.395,"t":"2026-10-22T14:45:00Z","v":1505,"vw":78.368218},{"c":78.3999,"h":78.3999,"l":78.375,"n":6,"o":78.375,"t":"2026-10-22T14:50:00Z","v":373,"vw":78.382545},{"c":78.39,"h":78.39,"l":78.31,"n":30,"o":78.33,"t":"2026-10-22T14:55:00Z","v":7235,"vw":78.337563},{"c":78.35,"h":78.375,"l":78.35,"n":6,"o":78.375,"t":"2026-10-22T15:00:00Z","v":752,"vw":78.371154},{"c":78.33,"h":78.33,"l":78.33,"n":5,"o":78.33,"t":"2026-10-22T15:05:00Z","v":184,"vw":78.33},{"c":78.46,"h":78.46,"l":78.33,"n":9,"o":78.33,"t":"2026-10-22T15:15:00Z","v":909,"vw":78.402683},{"c":78.43,"h":78.435,"l":78.43,"n":12,"o":78.435,"t":"2026-10-22T15:20:00Z","v":781,"vw":78.430988},{"c":78.375,"h":78.47,"l":78.375,"n":20,"o":78.47,"t":"2026-10-22T15:25:00Z","v":1041,"vw":78.411666},{"c":78.31,"h":78.31,"l":78.31,"n":6,"o":78.31,"t":"2026-10-22T15:30:00Z","v":402,"vw":78.31},{"c":78.33,"h":78.39,"l":78.33,"n":13,"o":78.39,"t":"2026-10-22T15:35:00Z","v":11364,"vw":78.350093},{"c":78.34,"h":78.38,"l":78.32,"n":20,"o":78.32,"t":"2026-10-22T15:40:00Z","v":4728,"vw":78.367892},{"c":78.43,"h":78.44,"l":78.38,"n":11,"o":78.38,"t":"2026-10-22T15:50:00Z","v":1042,"vw":78.421817},{"c":78.47,"h":78.5,"l":78.47,"n":4,"o":78.5,"t":"2026-10-22T15:55:00Z","v":1799,"vw":78.496657},{"c":78.45,"h":78.51,"l":78.45,"n":8,"o":78.5,"t":"2026-10-22T16:00:00Z","v":2240,"vw":78.501297},{"c":78.41,"h":78.41,"l":78.41,"n":3,"o":78.41,"t":"2026-10-22T16:05:00Z","v":281,"vw":78.41},{"c":78.52,"h":78.55,"l":78.52,"n":2,"o":78.55,"t":"2026-10-22T16:10:00Z","v":228,"vw":78.536842},{"c":78.59,"h":78.59,"l":78.52,"n":12,"o":78.52,"t":"2026-10-22T16:15:00Z","v":1273,"vw":78.562295},{"c":78.6099,"h":78.62,"l":78.585,"n":7,"o":78.585,"t":"2026-10-22T16:20:00Z","v":1569,"vw":78.605802},{"c":78.54,"h":78.565,"l":78.54,"n":11,"o":78.56,"t":"2026-10-22T16:25:00Z","v":948,"vw":78.545},{"c":78.44,"h":78.53,"l":78.44,"n":37,"o":78.505,"t":"2026-10-22T16:30:00Z","v":4912,"vw":78.464747},{"c":78.49,"h":78.49,"l":78.49,"n":6,"o":78.49,"t":"2026-10-22T16:35:00Z","v":331,"vw":78.49},{"c":78.39,"h":78.415,"l":78.39,"n":8,"o":78.415,"t":"2026-10-22T16:40:00Z","v":380,"vw":78.4025},{"c":78.365,"h":78.37,"l":78.29,"n":64,"o":78.33,"t":"2026-10-22T16:50:00Z","v":6425,"vw":78.325158},{"c":78.4,"h":78.4,"l":78.3525,"n":8,"o":78.37,"t":"2026-10-22T16:55:00Z","v":491,"vw":78.380625},{"c":78.33,"h":78.39,"l":78.33,"n":11,"o":78.39,"t":"2026-10-22T17:00:00Z","v":1500,"vw":78.345},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-22T17:10:00Z","v":100,"vw":78.36},{"c":78.34,"h":78.39,"l":78.34,"n":6,"o":78.38,"t":"2026-10-22T17:15:00Z","v":501,"vw":78.367},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-22T17:20:00Z","v":100,"vw":78.38},{"c":78.44,"h":78.4499,"l":78.3,"n":46,"o":78.375,"t":"2026-10-22T17:25:00Z","v":5007,"vw":78.374378},{"c":78.415,"h":78.43,"l":78.415,"n":6,"o":78.42,"t":"2026-10-22T17:30:00Z","v":450,"vw":78.419464},{"c":78.43,"h":78.5,"l":78.37,"n":28,"o":78.5,"t":"2026-10-22T17:35:00Z","v":2023,"vw":78.431279},{"c":78.435,"h":78.435,"l":78.435,"n":1,"o":78.435,"t":"2026-10-22T17:40:00Z","v":100,"vw":78.435},{"c":78.49,"h":78.49,"l":78.49,"n":1,"o":78.49,"t":"2026-10-22T17:45:00Z","v":100,"vw":78.49},{"c":78.445,"h":78.45,"l":78.445,"n":11,"o":78.45,"t":"2026-10-22T17:50:00Z","v":342,"vw":78.448333},{"c":78.465,"h":78.47,"l":78.46,"n":14,"o":78.46,"t":"2026-10-22T17:55:00Z","v":896,"vw":78.465},{"c":78.38,"h":78.44,"l":78.38,"n":21,"o":78.44,"t":"2026-10-22T18:00:00Z","v":2317,"vw":78.415173},{"c":78.38,"h":78.395,"l":78.37,"n":11,"o":78.37,"t":"2026-10-22T18:05:00Z","v":915,"vw":78.379286},{"c":78.39,"h":78.42,"l":78.39,"n":32,"o":78.395,"t":"2026-10-22T18:10:00Z","v":3073,"vw":78.405733},{"c":78.47,"h":78.47,"l":78.42,"n":3,"o":78.42,"t":"2026-10-22T18:15:00Z","v":202,"vw":78.445},{"c":78.5,"h":78.5,"l":78.47,"n":10,"o":78.47,"t":"2026-10-22T18:20:00Z","v":939,"vw":78.483153},{"c":78.42,"h":78.46,"l":78.37,"n":22,"o":78.435,"t":"2026-10-22T18:25:00Z","v":1171,"vw":78.425787},{"c":78.35,"h":78.35,"l":78.35,"n":2,"o":78.35,"t":"2026-10-22T18:30:00Z","v":425,"vw":78.35},{"c":78.4,"h":78.4,"l":78.33,"n":9,"o":78.33,"t":"2026-10-22T18:40:00Z","v":532,"vw":78.3775},{"c":78.345,"h":78.3922,"l":78.345,"n":17,"o":78.39,"t":"2026-10-22T18:45:00Z","v":4601,"vw":78.381384},{"c":78.355,"h":78.39,"l":78.355,"n":2,"o":78.39,"t":"2026-10-22T18:50:00Z","v":420,"vw":78.363333},{"c":78.3,"h":78.39,"l":78.3,"n":34,"o":78.38,"t":"2026-10-22T18:55:00Z","v":2394,"vw":78.356185},{"c":78.29,"h":78.29,"l":78.29,"n":10,"o":78.29,"t":"2026-10-22T19:00:00Z","v":727,"vw":78.29},{"c":78.34,"h":78.34,"l":78.3,"n":20,"o":78.3,"t":"2026-10-22T19:05:00Z","v":1389,"vw":78.325408},{"c":78.375,"h":78.4,"l":78.32,"n":24,"o":78.33,"t":"2026-10-22T19:10:00Z","v":2007,"vw":78.372073},{"c":78.36,"h":78.4,"l":78.35,"n":8,"o":78.4,"t":"2026-10-22T19:15:00Z","v":705,"vw":78.383456},{"c":78.38,"h":78.42,"l":78.38,"n":12,"o":78.41,"t":"2026-10-22T19:20:00Z","v":590,"vw":78.403333},{"c":78.42,"h":78.42,"l":78.34,"n":18,"o":78.385,"t":"2026-10-22T19:25:00Z","v":4715,"vw":78.371002},{"c":78.34,"h":78.37,"l":78.34,"n":4,"o":78.37,"t":"2026-10-22T19:30:00Z","v":388,"vw":78.348518},{"c":78.3,"h":78.3,"l":78.3,"n":6,"o":78.3,"t":"2026-10-22T19:40:00Z","v":267,"vw":78.3},{"c":78.26,"h":78.32,"l":78.25,"n":17,"o":78.32,"t":"2026-10-22T19:45:00Z","v":993,"vw":78.270189},{"c":78.39,"h":78.4,"l":78.32,"n":30,"o":78.32,"t":"2026-10-22T19:50:00Z","v":2097,"vw":78.376012},{"c":78.44,"h":78.47,"l":78.3288,"n":79,"o":78.47,"t":"2026-10-22T19:55:00Z","v":7289,"vw":78.407684},{"c":78.4,"h":78.4,"l":78.4,"n":7,"o":78.4,"t":"2026-10-22T20:00:00Z","v":1307,"vw":78.4}],"history":[{"c":60.27,"h":60.5516,"l":60.135,"n":675,"o":60.52,"t":"2024-10-21T04:00:00Z","v":81705,"vw":60.328996},{"c":60.02,"h":60.208,"l":59.77,"n":1661,"o":59.77,"t":"2024-10-22T04:00:00Z","v":187015,"vw":60.007717},{"c":59.42,"h":59.9791,"l":59.235,"n":623,"o":59.74,"t":"2024-10-23T04:00:00Z","v":60994,"vw":59.498088},{"c":59.56,"h":59.72,"l":59.3286,"n":762,"o":59.72,"t":"2024-10-24T04:00:00Z","v":69180,"vw":59.507378},{"c":59.5,"h":59.8796,"l":59.3096,"n":577,"o":59.76,"t":"2024-10-25T04:00:00Z","v":66977,"vw":59.601111},{"c":59.78,"h":59.92,"l":59.44,"n":561,"o":59.44,"t":"2024-10-28T04:00:00Z","v":81594,"vw":59.754091},{"c":59.61,"h":59.8,"l":59.545,"n":498,"o":59.63,"t":"2024-10-29T04:00:00Z","v":76293,"vw":59.683838},{"c":59.26,"h":59.48,"l":59.0297,"n":615,"o":59.19,"t":"2024-10-30T04:00:00Z","v":138387,"vw":59.322149},{"c":58.97,"h":59.06,"l":58.33,"n":721,"o":59.06,"t":"2024-10-31T04:00:00Z","v":102375,"vw":58.633706},{"c":58.96,"h":59.3874,"l":58.96,"n":666,"o":59.28,"t":"2024-11-01T04:00:00Z","v":132225,"vw":59.232586},{"c":59.16,"h":59.62,"l":59.1043,"n":677,"o":59.45,"t":"2024-11-04T05:00:00Z","v":91531,"vw":59.341383},{"c":59.83,"h":59.89,"l":59.375,"n":705,"o":59.51,"t":"2024-11-05T05:00:00Z","v":103829,"vw":59.722946},{"c":59.03,"h":59.37,"l":58.5335,"n":690,"o":59,"t":"2024-11-06T05:00:00Z","v":80100,"vw":58.884289},{"c":60.18,"h":60.42,"l":59.64,"n":769,"o":59.86,"t":"2024-11-07T05:00:00Z","v":131964,"vw":60.018431},{"c":59.15,"h":59.325,"l":58.83,"n":652,"o":59.24,"t":"2024-11-08T05:00:00Z","v":129536,"vw":59.025296},{"c":59.1,"h":59.88,"l":58.9701,"n":626,"o":59.2,"t":"2024-11-11T05:00:00Z","v":120147,"vw":59.092314},{"c":58.22,"h":58.61,"l":57.8524,"n":548,"o":58.6,"t":"2024-11-12T05:00:00Z","v":72473,"vw":58.197991},{"c":57.81,"h":57.98,"l":57.61,"n":639,"o":57.95,"t":"2024-11-13T05:00:00Z","v":117223,"vw":57.782629},{"c":57.6,"h":58.39,"l":57.6,"n":590,"o":57.91,"t":"2024-11-14T05:00:00Z","v":84911,"vw":57.812754},{"c":57.49,"h":57.61,"l":57.2501,"n":663,"o":57.61,"t":"2024-11-15T05:00:00Z","v":86486,"vw":57.458676},{"c":57.85,"h":58.03,"l":57.46,"n":1383,"o":57.46,"t":"2024-11-18T05:00:00Z","v":612778,"vw":57.861678},{"c":58.02,"h":58.05,"l":57.5001,"n":457,"o":57.66,"t":"2024-11-19T05:00:00Z","v":100797,"vw":57.824458},{"c":57.84,"h":57.85,"l":57.3691,"n":543,"o":57.76,"t":"2024-11-20T05:00:00Z","v":87191,"vw":57.596478},{"c":57.89,"h":57.93,"l":57.5548,"n":534,"o":57.79,"t":"2024-11-21T05:00:00Z","v":102127,"vw":57.771828},{"c":58.08,"h":58.08,"l":57.59,"n":865,"o":57.83,"t":"2024-11-22T05:00:00Z","v":137591,"vw":57.945051},{"c":58.22,"h":58.6,"l":58.08,"n":963,"o":58.39,"t":"2024-11-25T05:00:00Z","v":129484,"vw":58.306302},{"c":57.95,"h":58.14,"l":57.7401,"n":660,"o":58.14,"t":"2024-11-26T05:00:00Z","v":140799,"vw":57.898525},{"c":58.22,"h":58.3191,"l":57.97,"n":647,"o":58.2,"t":"2024-11-27T05:00:00Z","v":103846,"vw":58.141148},{"c":58.81,"h":58.81,"l":58.12,"n":382,"o":58.25,"t":"2024-11-29T05:00:00Z","v":53661,"vw":58.501367},{"c":58.99,"h":59.04,"l":58.49,"n":799,"o":58.81,"t":"2024-12-02T05:00:00Z","v":113029,"vw":58.80232},{"c":59.18,"h":59.25,"l":58.8,"n":613,"o":59.02,"t":"2024-12-03T05:00:00Z","v":143761,"vw":59.063078},{"c":59.17,"h":59.3327,"l":59.1,"n":554,"o":59.27,"t":"2024-12-04T05:00:00Z","v":166086,"vw":59.19989},{"c":59.51,"h":59.6499,"l":59.3201,"n":496,"o":59.42,"t":"2024-12-05T05:00:00Z","v":90006,"vw":59.502049},{"c":59.54,"h":59.71,"l":59.3401,"n":555,"o":59.71,"t":"2024-12-06T05:00:00Z","v":121467,"vw":59.529268},{"c":59.79,"h":60.19,"l":59.7101,"n":731,"o":60.06,"t":"2024-12-09T05:00:00Z","v":106700,"vw":59.953513},{"c":59.04,"h":59.75,"l":59.04,"n":710,"o":59.42,"t":"2024-12-10T05:00:00Z","v":167062,"vw":59.271234},{"c":59.43,"h":59.5299,"l":59.26,"n":618,"o":59.47,"t":"2024-12-11T05:00:00Z","v":124825,"vw":59.409763},{"c":58.9,"h":59.35,"l":58.9,"n":502,"o":59.09,"t":"2024-12-12T05:00:00Z","v":106406,"vw":59.161665},{"c":58.83,"h":59.075,"l":58.695,"n":573,"o":59,"t":"2024-12-13T05:00:00Z","v":123299,"vw":58.878779},{"c":58.59,"h":58.9206,"l":58.55,"n":644,"o":58.55,"t":"2024-12-16T05:00:00Z","v":83778,"vw":58.78661},{"c":58.36,"h":58.6999,"l":58.2663,"n":789,"o":58.68,"t":"2024-12-17T05:00:00Z","v":86828,"vw":58.528444},{"c":57.14,"h":58.64,"l":57.01,"n":668,"o":58.54,"t":"2024-12-18T05:00:00Z","v":109407,"vw":58.237516},{"c":57.11,"h":57.46,"l":57.01,"n":1163,"o":57.46,"t":"2024-12-19T05:00:00Z","v":374149,"vw":57.142754},{"c":56.62,"h":56.9208,"l":56.08,"n":1331,"o":56.08,"t":"2024-12-20T05:00:00Z","v":1275936,"vw":56.724015},{"c":57,"h":57.01,"l":56.41,"n":1820,"o":56.41,"t":"2024-12-23T05:00:00Z","v":279602,"vw":56.708331},{"c":57.21,"h":57.21,"l":56.81,"n":659,"o":57.06,"t":"2024-12-24T05:00:00Z","v":328402,"vw":56.975538},{"c":57.3,"h":57.3522,"l":57.03,"n":995,"o":57.03,"t":"2024-12-26T05:00:00Z","v":124940,"vw":57.241242},{"c":57.07,"h":57.2399,"l":56.82,"n":1167,"o":57.12,"t":"2024-12-27T05:00:00Z","v":163487,"vw":57.06194},{"c":56.75,"h":56.91,"l":56.33,"n":973,"o":56.68,"t":"2024-12-30T05:00:00Z","v":178162,"vw":56.690589},{"c":56.7,"h":56.9499,"l":56.5537,"n":639,"o":56.89,"t":"2024-12-31T05:00:00Z","v":122865,"vw":56.734861},{"c":56.45,"h":56.83,"l":56.36,"n":857,"o":56.63,"t":"2025-01-02T05:00:00Z","v":128491,"vw":56.622974},{"c":56.84,"h":56.87,"l":56.57,"n":1530,"o":56.74,"t":"2025-01-03T05:00:00Z","v":112860,"vw":56.736684},{"c":57.26,"h":57.59,"l":57.01,"n":1669,"o":57.01,"t":"2025-01-06T05:00:00Z","v":813096,"vw":57.263935},{"c":56.98,"h":57.62,"l":56.8,"n":2433,"o":57.41,"t":"2025-01-07T05:00:00Z","v":461428,"vw":57.157784},{"c":56.69,"h":56.9399,"l":56.42,"n":887,"o":56.64,"t":"2025-01-08T05:00:00Z","v":91504,"vw":56.650984},{"c":55.71,"h":56.12,"l":55.71,"n":999,"o":56.12,"t":"2025-01-10T05:00:00Z","v":143509,"vw":55.902009},{"c":55.47,"h":55.51,"l":54.96,"n":1226,"o":55.15,"t":"2025-01-13T05:00:00Z","v":213726,"vw":55.346464},{"c":55.77,"h":55.9,"l":55.5195,"n":783,"o":55.73,"t":"2025-01-14T05:00:00Z","v":180540,"vw":55.691057},{"c":56.52,"h":56.67,"l":56.28,"n":1537,"o":56.53,"t":"2025-01-15T05:00:00Z","v":220391,"vw":56.499987},{"c":56.62,"h":56.9071,"l":56.4,"n":591,"o":56.7,"t":"2025-01-16T05:00:00Z","v":70630,"vw":56.683372},{"c":56.88,"h":57.19,"l":56.79,"n":723,"o":56.91,"t":"2025-01-17T05:00:00Z","v":83211,"vw":57.012795},{"c":57.9,"h":57.9699,"l":57.51,"n":1180,"o":57.52,"t":"2025-01-21T05:00:00Z","v":217663,"vw":57.765528},{"c":57.86,"h":58.0932,"l":57.82,"n":994,"o":58.01,"t":"2025-01-22T05:00:00Z","v":141422,"vw":57.983669},{"c":58.22,"h":58.22,"l":57.84,"n":906,"o":57.87,"t":"2025-01-23T05:00:00Z","v":119988,"vw":58.0177},{"c":58.52,"h":58.62,"l":58.37,"n":733,"o":58.39,"t":"2025-01-24T05:00:00Z","v":128842,"vw":58.51719},{"c":58.165,"h":58.185,"l":57.97,"n":721,"o":57.97,"t":"2025-01-27T05:00:00Z","v":102486,"vw":58.057221},{"c":58.39,"h":58.43,"l":57.96,"n":719,"o":58.2,"t":"2025-01-28T05:00:00Z","v":84489,"vw":58.220408},{"c":58.47,"h":58.6399,"l":58.2075,"n":642,"o":58.47,"t":"2025-01-29T05:00:00Z","v":101643,"vw":58.495719},{"c":59.03,"h":59.36,"l":58.82,"n":936,"o":58.82,"t":"2025-01-30T05:00:00Z","v":134333,"vw":59.151974},{"c":58.41,"h":59.2608,"l":58.37,"n":900,"o":58.91,"t":"2025-01-31T05:00:00Z","v":94736,"vw":58.818121},{"c":57.88,"h":58.24,"l":57.0986,"n":3278,"o":57.45,"t":"2025-02-03T05:00:00Z","v":241219,"vw":57.815379},{"c":58.67,"h":58.73,"l":58.25,"n":1362,"o":58.25,"t":"2025-02-04T05:00:00Z","v":129234,"vw":58.572701},{"c":59,"h":59.17,"l":58.78,"n":659,"o":58.78,"t":"2025-02-05T05:00:00Z","v":146638,"vw":58.94236},{"c":59.4,"h":59.4383,"l":59.13,"n":706,"o":59.24,"t":"2025-02-06T05:00:00Z","v":169381,"vw":59.294379},{"c":58.97,"h":59.5679,"l":58.85,"n":953,"o":59.44,"t":"2025-02-07T05:00:00Z","v":105016,"vw":59.162011},{"c":59.43,"h":59.52,"l":59.2403,"n":7156,"o":59.26,"t":"2025-02-10T05:00:00Z","v":784765,"vw":59.322714},{"c":59.43,"h":59.52,"l":59.17,"n":545,"o":59.22,"t":"2025-02-11T05:00:00Z","v":120720,"vw":59.371272},{"c":59.62,"h":59.773,"l":59.085,"n":860,"o":59.12,"t":"2025-02-12T05:00:00Z","v":151509,"vw":59.447377},{"c":60.24,"h":60.29,"l":59.64,"n":687,"o":59.7,"t":"2025-02-13T05:00:00Z","v":110788,"vw":60.092994},{"c":60.3,"h":60.53,"l":60.24,"n":781,"o":60.47,"t":"2025-02-14T05:00:00Z","v":126980,"vw":60.349174},{"c":60.65,"h":60.7,"l":60.515,"n":823,"o":60.6,"t":"2025-02-18T05:00:00Z","v":132124,"vw":60.622975},{"c":60.28,"h":60.4,"l":60.1184,"n":486,"o":60.27,"t":"2025-02-19T05:00:00Z","v":83016,"vw":60.267044},{"c":60.66,"h":60.691,"l":60.4,"n":633,"o":60.56,"t":"2025-02-20T05:00:00Z","v":82171,"vw":60.539912},{"c":60.38,"h":60.8276,"l":60.185,"n":638,"o":60.74,"t":"2025-02-21T05:00:00Z","v":197599,"vw":60.428379},{"c":60.01,"h":60.479,"l":60.01,"n":712,"o":60.38,"t":"2025-02-24T05:00:00Z","v":111528,"vw":60.237921},{"c":60.44,"h":60.63,"l":60.17,"n":666,"o":60.6,"t":"2025-02-25T05:00:00Z","v":94765,"vw":60.399649},{"c":60.72,"h":61.09,"l":60.4487,"n":851,"o":60.75,"t":"2025-02-26T05:00:00Z","v":95398,"vw":60.77793},{"c":59.68,"h":60.37,"l":59.6601,"n":628,"o":60.37,"t":"2025-02-27T05:00:00Z","v":86618,"vw":60.031139},{"c":59.4,"h":59.54,"l":59.01,"n":954,"o":59.27,"t":"2025-02-28T05:00:00Z","v":191451,"vw":59.410149},{"c":59.64,"h":60.37,"l":59.3807,"n":1119,"o":60.16,"t":"2025-03-03T05:00:00Z","v":123819,"vw":60.062536},{"c":59.78,"h":60.27,"l":58.9106,"n":812,"o":59.45,"t":"2025-03-04T05:00:00Z","v":136408,"vw":59.492584},{"c":61.01,"h":61.23,"l":60.38,"n":896,"o":60.38,"t":"2025-03-05T05:00:00Z","v":164910,"vw":60.821681},{"c":60.6,"h":61.11,"l":60.495,"n":569,"o":60.76,"t":"2025-03-06T05:00:00Z","v":105717,"vw":60.853788},{"c":60.95,"h":61.105,"l":60.3901,"n":680,"o":60.66,"t":"2025-03-07T05:00:00Z","v":135657,"vw":60.841614},{"c":59.65,"h":60.28,"l":59.31,"n":1149,"o":60.13,"t":"2025-03-10T04:00:00Z","v":147990,"vw":59.80345},{"c":59.57,"h":59.86,"l":59.175,"n":702,"o":59.85,"t":"2025-03-11T04:00:00Z","v":112239,"vw":59.533141},{"c":60.02,"h":60.145,"l":59.5962,"n":987,"o":59.9,"t":"2025-03-12T04:00:00Z","v":125046,"vw":59.895247},{"c":59.47,"h":59.75,"l":59.3601,"n":546,"o":59.55,"t":"2025-03-13T04:00:00Z","v":124649,"vw":59.58299},{"c":60.62,"h":60.62,"l":59.95,"n":633,"o":60.06,"t":"2025-03-14T04:00:00Z","v":93560,"vw":60.333605},{"c":61.35,"h":61.44,"l":60.57,"n":837,"o":60.57,"t":"2025-03-17T04:00:00Z","v":162893,"vw":61.063971},{"c":61.16,"h":61.3,"l":60.93,"n":734,"o":61.21,"t":"2025-03-18T04:00:00Z","v":79647,"vw":61.167639},{"c":61.45,"h":61.56,"l":61.0001,"n":585,"o":61.14,"t":"2025-03-19T04:00:00Z","v":124962,"vw":61.270135},{"c":61.04,"h":61.08,"l":60.7,"n":624,"o":60.7,"t":"2025-03-20T04:00:00Z","v":108740,"vw":60.946643},{"c":60.37,"h":60.455,"l":60.0869,"n":777,"o":60.17,"t":"2025-03-21T04:00:00Z","v":89537,"vw":60.269697},{"c":60.45,"h":60.78,"l":60.15,"n":1170,"o":60.78,"t":"2025-03-24T04:00:00Z","v":174023,"vw":60.420319},{"c":60.58,"h":60.7,"l":60.5104,"n":598,"o":60.66,"t":"2025-03-25T04:00:00Z","v":269912,"vw":60.6531},{"c":59.92,"h":60.36,"l":59.7879,"n":630,"o":60.3,"t":"2025-03-26T04:00:00Z","v":95083,"vw":60.079136},{"c":60.01,"h":60.135,"l":59.7,"n":629,"o":59.7,"t":"2025-03-27T04:00:00Z","v":127783,"vw":59.999445},{"c":59.25,"h":59.73,"l":59.15,"n":785,"o":59.55,"t":"2025-03-28T04:00:00Z","v":100751,"vw":59.353773},{"c":58.98,"h":59.099,"l":58.3317,"n":884,"o":58.53,"t":"2025-03-31T04:00:00Z","v":144589,"vw":58.632423},{"c":59.12,"h":59.27,"l":58.6598,"n":730,"o":58.99,"t":"2025-04-01T04:00:00Z","v":177854,"vw":58.962362},{"c":59.28,"h":59.46,"l":58.63,"n":644,"o":58.75,"t":"2025-04-02T04:00:00Z","v":88667,"vw":58.957644},{"c":57.97,"h":58.74,"l":57.92,"n":1265,"o":58.38,"t":"2025-04-03T04:00:00Z","v":322101,"vw":58.390646},{"c":54.53,"h":56.04,"l":54.36,"n":1821,"o":55.9,"t":"2025-04-04T04:00:00Z","v":322233,"vw":55.001583},{"c":52.84,"h":54.53,"l":52.25,"n":1930,"o":52.25,"t":"2025-04-07T04:00:00Z","v":478618,"vw":53.112306},{"c":52.9,"h":55.29,"l":51.9801,"n":1193,"o":55.09,"t":"2025-04-08T04:00:00Z","v":274229,"vw":53.747892},{"c":56.15,"h":56.7255,"l":52.5348,"n":1281,"o":52.7,"t":"2025-04-09T04:00:00Z","v":376287,"vw":53.468881},{"c":55.28,"h":55.78,"l":54.35,"n":1138,"o":55.68,"t":"2025-04-10T04:00:00Z","v":279407,"vw":55.042598},{"c":56.9,"h":57.17,"l":55.75,"n":725,"o":55.79,"t":"2025-04-11T04:00:00Z","v":103168,"vw":56.42849},{"c":57.55,"h":57.8599,"l":57.2,"n":751,"o":57.25,"t":"2025-04-14T04:00:00Z","v":116126,"vw":57.558161},{"c":57.85,"h":58.21,"l":57.8241,"n":835,"o":57.92,"t":"2025-04-15T04:00:00Z","v":170979,"vw":57.954233},{"c":57.45,"h":58.01,"l":57.3101,"n":609,"o":57.81,"t":"2025-04-16T04:00:00Z","v":202520,"vw":57.738333},{"c":57.94,"h":58.39,"l":57.74,"n":792,"o":57.93,"t":"2025-04-17T04:00:00Z","v":146176,"vw":58.063718},{"c":57.93,"h":58.39,"l":57.4141,"n":924,"o":58.39,"t":"2025-04-21T04:00:00Z","v":251423,"vw":57.804994},{"c":58.91,"h":59.21,"l":58.44,"n":582,"o":58.49,"t":"2025-04-22T04:00:00Z","v":108587,"vw":58.876174},{"c":59.3,"h":59.7772,"l":59.1001,"n":554,"o":59.71,"t":"2025-04-23T04:00:00Z","v":132269,"vw":59.359614},{"c":60.05,"h":60.05,"l":59.3401,"n":548,"o":59.58,"t":"2025-04-24T04:00:00Z","v":85463,"vw":59.798647},{"c":60.04,"h":60.0506,"l":59.5501,"n":554,"o":59.79,"t":"2025-04-25T04:00:00Z","v":81784,"vw":59.757606},{"c":60.39,"h":60.39,"l":59.99,"n":482,"o":59.99,"t":"2025-04-28T04:00:00Z","v":61368,"vw":60.180476},{"c":60.66,"h":60.6936,"l":60.3,"n":394,"o":60.3,"t":"2025-04-29T04:00:00Z","v":121298,"vw":60.637023},{"c":60.72,"h":60.81,"l":60.06,"n":667,"o":60.315,"t":"2025-04-30T04:00:00Z","v":100461,"vw":60.397468},{"c":60.43,"h":61,"l":60.365,"n":602,"o":60.85,"t":"2025-05-01T04:00:00Z","v":404590,"vw":60.73018},{"c":61.87,"h":61.95,"l":61.54,"n":773,"o":61.71,"t":"2025-05-02T04:00:00Z","v":84967,"vw":61.799019},{"c":62.26,"h":62.3499,"l":62.03,"n":769,"o":62.03,"t":"2025-05-05T04:00:00Z","v":90422,"vw":62.207493},{"c":61.91,"h":62.14,"l":61.81,"n":770,"o":61.96,"t":"2025-05-06T04:00:00Z","v":190789,"vw":62.029705},{"c":61.59,"h":61.83,"l":61.3584,"n":599,"o":61.74,"t":"2025-05-07T04:00:00Z","v":72069,"vw":61.691116},{"c":61.3,"h":61.84,"l":61.3,"n":761,"o":61.5,"t":"2025-05-08T04:00:00Z","v":147166,"vw":61.57663},{"c":61.8,"h":62.0586,"l":61.684,"n":583,"o":62.03,"t":"2025-05-09T04:00:00Z","v":119865,"vw":61.811819},{"c":62.47,"h":62.47,"l":62,"n":822,"o":62.4,"t":"2025-05-12T04:00:00Z","v":111288,"vw":62.272197},{"c":62.625,"h":62.7456,"l":62.1893,"n":995,"o":62.36,"t":"2025-05-13T04:00:00Z","v":465568,"vw":62.647061},{"c":62.56,"h":62.9,"l":62.4001,"n":758,"o":62.73,"t":"2025-05-14T04:00:00Z","v":268212,"vw":62.579448},{"c":63,"h":63,"l":62.58,"n":666,"o":62.87,"t":"2025-05-15T04:00:00Z","v":258486,"vw":62.738804},{"c":63.05,"h":63.09,"l":62.6516,"n":566,"o":62.79,"t":"2025-05-16T04:00:00Z","v":165958,"vw":62.943071},{"c":63.47,"h":63.495,"l":62.89,"n":825,"o":62.98,"t":"2025-05-19T04:00:00Z","v":110050,"vw":63.270455},{"c":63.71,"h":63.71,"l":63.3301,"n":820,"o":63.52,"t":"2025-05-20T04:00:00Z","v":104494,"vw":63.589347},{"c":63.44,"h":64,"l":63.353,"n":862,"o":63.82,"t":"2025-05-21T04:00:00Z","v":187873,"vw":63.757053},{"c":63.35,"h":63.6,"l":63.025,"n":818,"o":63.1,"t":"2025-05-22T04:00:00Z","v":139736,"vw":63.300102},{"c":63.47,"h":63.61,"l":62.97,"n":619,"o":62.98,"t":"2025-05-23T04:00:00Z","v":81035,"vw":63.386849},{"c":64.02,"h":64.12,"l":63.83,"n":774,"o":63.905,"t":"2025-05-27T04:00:00Z","v":81665,"vw":64.028671},{"c":63.55,"h":63.885,"l":63.42,"n":826,"o":63.67,"t":"2025-05-28T04:00:00Z","v":87502,"vw":63.578877},{"c":63.85,"h":64.3,"l":63.57,"n":706,"o":63.99,"t":"2025-05-29T04:00:00Z","v":108695,"vw":63.757552},{"c":63.58,"h":63.805,"l":63.285,"n":800,"o":63.8,"t":"2025-05-30T04:00:00Z","v":124629,"vw":63.606922},{"c":64.34,"h":64.34,"l":63.63,"n":787,"o":63.86,"t":"2025-06-02T04:00:00Z","v":300688,"vw":63.928867},{"c":64.03,"h":64.07,"l":63.65,"n":826,"o":63.83,"t":"2025-06-03T04:00:00Z","v":230707,"vw":63.961607},{"c":64.47,"h":64.58,"l":64.15,"n":655,"o":64.15,"t":"2025-06-04T04:00:00Z","v":94284,"vw":64.429977},{"c":64.53,"h":64.759,"l":64.35,"n":948,"o":64.58,"t":"2025-06-05T04:00:00Z","v":129273,"vw":64.581531},{"c":64.77,"h":64.78,"l":64.5644,"n":710,"o":64.71,"t":"2025-06-06T04:00:00Z","v":95684,"vw":64.669679},{"c":64.97,"h":65.14,"l":64.8077,"n":930,"o":64.88,"t":"2025-06-09T04:00:00Z","v":120513,"vw":64.967981},{"c":65.23,"h":65.23,"l":65.005,"n":699,"o":65.21,"t":"2025-06-10T04:00:00Z","v":90440,"vw":65.144752},{"c":65.15,"h":65.5,"l":65.0475,"n":992,"o":65.3,"t":"2025-06-11T04:00:00Z","v":182220,"vw":65.290627},{"c":65.52,"h":65.58,"l":65.27,"n":695,"o":65.3,"t":"2025-06-12T04:00:00Z","v":536180,"vw":65.507564},{"c":64.46,"h":64.81,"l":64.26,"n":927,"o":64.51,"t":"2025-06-13T04:00:00Z","v":280810,"vw":64.52371},{"c":64.75,"h":65.33,"l":64.75,"n":699,"o":64.83,"t":"2025-06-16T04:00:00Z","v":93231,"vw":65.109625},{"c":63.9,"h":64.59,"l":63.9,"n":853,"o":64.59,"t":"2025-06-17T04:00:00Z","v":348755,"vw":64.146772},{"c":64.26,"h":64.6223,"l":63.74,"n":1158,"o":64.05,"t":"2025-06-18T04:00:00Z","v":123291,"vw":64.203712},{"c":62.99,"h":63.85,"l":62.91,"n":1157,"o":63.66,"t":"2025-06-20T04:00:00Z","v":1266777,"vw":63.162774},{"c":63.56,"h":63.56,"l":62.535,"n":1021,"o":62.63,"t":"2025-06-23T04:00:00Z","v":118747,"vw":63.065322},{"c":64.74,"h":64.79,"l":64.166,"n":1166,"o":64.24,"t":"2025-06-24T04:00:00Z","v":735029,"vw":64.60103},{"c":64.55,"h":64.61,"l":64.26,"n":1422,"o":64.5,"t":"2025-06-25T04:00:00Z","v":115749,"vw":64.436879},{"c":65.01,"h":65.1,"l":64.7419,"n":1603,"o":64.93,"t":"2025-06-26T04:00:00Z","v":132464,"vw":65.008243},{"c":65.28,"h":65.5192,"l":65.06,"n":1059,"o":65.2,"t":"2025-06-27T04:00:00Z","v":79216,"vw":65.299533},{"c":65.5,"h":65.54,"l":65.07,"n":1252,"o":65.25,"t":"2025-06-30T04:00:00Z","v":295053,"vw":65.358396},{"c":65.5,"h":65.73,"l":65.35,"n":1351,"o":65.37,"t":"2025-07-01T04:00:00Z","v":354304,"vw":65.529967},{"c":65.6,"h":65.68,"l":65.0901,"n":1120,"o":65.26,"t":"2025-07-02T04:00:00Z","v":172383,"vw":65.507238},{"c":65.88,"h":65.93,"l":65.64,"n":1057,"o":65.71,"t":"2025-07-03T04:00:00Z","v":128451,"vw":65.775763},{"c":64.95,"h":65.595,"l":64.81,"n":1998,"o":65.29,"t":"2025-07-07T04:00:00Z","v":221305,"vw":65.181959},{"c":65.38,"h":65.41,"l":65,"n":979,"o":65.22,"t":"2025-07-08T04:00:00Z","v":106370,"vw":65.238886},{"c":65.67,"h":65.68,"l":65.3052,"n":742,"o":65.58,"t":"2025-07-09T04:00:00Z","v":277697,"vw":65.478432},{"c":65.72,"h":65.78,"l":65.42,"n":1293,"o":65.64,"t":"2025-07-10T04:00:00Z","v":180632,"vw":65.637207},{"c":65.2,"h":65.35,"l":65.1,"n":1247,"o":65.33,"t":"2025-07-11T04:00:00Z","v":403726,"vw":65.24775},{"c":65.3,"h":65.32,"l":65.01,"n":919,"o":65.1,"t":"2025-07-14T04:00:00Z","v":154725,"vw":65.212881},{"c":65,"h":65.49,"l":64.8772,"n":786,"o":65.49,"t":"2025-07-15T04:00:00Z","v":114585,"vw":65.075414},{"c":65.26,"h":65.315,"l":64.77,"n":779,"o":65.2,"t":"2025-07-16T04:00:00Z","v":148258,"vw":64.963494},{"c":65.525,"h":65.56,"l":64.9554,"n":619,"o":65.19,"t":"2025-07-17T04:00:00Z","v":59504,"vw":65.370165},{"c":65.4,"h":65.968,"l":65.2427,"n":820,"o":65.73,"t":"2025-07-18T04:00:00Z","v":98608,"vw":65.505433},{"c":65.74,"h":66.03,"l":65.57,"n":1145,"o":65.65,"t":"2025-07-21T04:00:00Z","v":133812,"vw":65.798884},{"c":65.86,"h":65.915,"l":65.485,"n":1173,"o":65.68,"t":"2025-07-22T04:00:00Z","v":120287,"vw":65.695694},{"c":67.1,"h":67.15,"l":66.46,"n":1319,"o":66.7,"t":"2025-07-23T04:00:00Z","v":152854,"vw":66.790112},{"c":66.8,"h":67.02,"l":66.75,"n":1095,"o":66.96,"t":"2025-07-24T04:00:00Z","v":173838,"vw":66.878059},{"c":66.61,"h":66.66,"l":66.23,"n":929,"o":66.36,"t":"2025-07-25T04:00:00Z","v":105442,"vw":66.45776},{"c":65.86,"h":66.21,"l":65.71,"n":1269,"o":66.15,"t":"2025-07-28T04:00:00Z","v":149441,"vw":65.907386},{"c":65.67,"h":66.125,"l":65.61,"n":881,"o":66.09,"t":"2025-07-29T04:00:00Z","v":110760,"vw":65.772983},{"c":65.26,"h":65.68,"l":65.09,"n":880,"o":65.4,"t":"2025-07-30T04:00:00Z","v":89985,"vw":65.463058},{"c":64.79,"h":65.53,"l":64.64,"n":833,"o":65.53,"t":"2025-07-31T04:00:00Z","v":105812,"vw":64.91909},{"c":64.58,"h":64.92,"l":64.1601,"n":1315,"o":64.69,"t":"2025-08-01T04:00:00Z","v":131676,"vw":64.491593},{"c":65.42,"h":65.77,"l":65.01,"n":922,"o":65.01,"t":"2025-08-04T04:00:00Z","v":91936,"vw":65.261737},{"c":65.51,"h":66.4899,"l":65.21,"n":910,"o":65.55,"t":"2025-08-05T04:00:00Z","v":138973,"vw":65.481856},{"c":65.89,"h":65.92,"l":65.6015,"n":947,"o":65.66,"t":"2025-08-06T04:00:00Z","v":128033,"vw":65.736733},{"c":66.43,"h":66.68,"l":66.1921,"n":1052,"o":66.55,"t":"2025-08-07T04:00:00Z","v":121928,"vw":66.388244},{"c":66.67,"h":66.795,"l":66.49,"n":871,"o":66.55,"t":"2025-08-08T04:00:00Z","v":110386,"vw":66.656221},{"c":66.55,"h":66.7,"l":66.46,"n":1180,"o":66.62,"t":"2025-08-11T04:00:00Z","v":124783,"vw":66.573888},{"c":67.27,"h":67.295,"l":66.72,"n":933,"o":66.82,"t":"2025-08-12T04:00:00Z","v":85134,"vw":67.094145},{"c":67.74,"h":67.77,"l":67.56,"n":1318,"o":67.61,"t":"2025-08-13T04:00:00Z","v":179192,"vw":67.675219},{"c":67.5,"h":67.52,"l":67.2,"n":2566,"o":67.31,"t":"2025-08-14T04:00:00Z","v":516254,"vw":67.38588},{"c":67.78,"h":67.9,"l":67.6296,"n":746,"o":67.79,"t":"2025-08-15T04:00:00Z","v":89459,"vw":67.73548},{"c":67.92,"h":67.92,"l":67.61,"n":1102,"o":67.61,"t":"2025-08-18T04:00:00Z","v":99282,"vw":67.779683},{"c":67.67,"h":68.03,"l":67.6129,"n":804,"o":67.95,"t":"2025-08-19T04:00:00Z","v":153895,"vw":67.714219},{"c":67.8,"h":68.9959,"l":67.4994,"n":1159,"o":67.89,"t":"2025-08-20T04:00:00Z","v":99848,"vw":67.747086},{"c":67.46,"h":67.58,"l":67.34,"n":826,"o":67.45,"t":"2025-08-21T04:00:00Z","v":97182,"vw":67.489023},{"c":68.63,"h":68.67,"l":67.622,"n":632,"o":67.77,"t":"2025-08-22T04:00:00Z","v":76063,"vw":68.428399},{"c":67.79,"h":68.4,"l":67.78,"n":1636,"o":68.3,"t":"2025-08-25T04:00:00Z","v":226196,"vw":68.199705},{"c":67.79,"h":67.8626,"l":67.6301,"n":704,"o":67.65,"t":"2025-08-26T04:00:00Z","v":97123,"vw":67.76161},{"c":67.655,"h":67.68,"l":67.2,"n":802,"o":67.3,"t":"2025-08-27T04:00:00Z","v":181800,"vw":67.496162},{"c":67.89,"h":68.4575,"l":67.5513,"n":844,"o":67.72,"t":"2025-08-28T04:00:00Z","v":147807,"vw":67.806377},{"c":67.46,"h":67.77,"l":67.34,"n":1131,"o":67.41,"t":"2025-08-29T04:00:00Z","v":127107,"vw":67.45965},{"c":66.95,"h":67.24,"l":66.54,"n":1546,"o":67.24,"t":"2025-09-02T04:00:00Z","v":171245,"vw":66.864952},{"c":67.16,"h":67.2193,"l":66.9,"n":813,"o":66.9,"t":"2025-09-03T04:00:00Z","v":69191,"vw":67.090912},{"c":67.55,"h":67.55,"l":67.05,"n":647,"o":67.21,"t":"2025-09-04T04:00:00Z","v":125527,"vw":67.337941},{"c":68,"h":68.3,"l":67.72,"n":845,"o":68.22,"t":"2025-09-05T04:00:00Z","v":125035,"vw":67.951565},{"c":68.65,"h":68.66,"l":68.22,"n":1420,"o":68.3,"t":"2025-09-08T04:00:00Z","v":171980,"vw":68.44907},{"c":68.5,"h":68.6,"l":68.38,"n":810,"o":68.43,"t":"2025-09-09T04:00:00Z","v":120877,"vw":68.474807},{"c":68.67,"h":68.88,"l":68.54,"n":716,"o":68.695,"t":"2025-09-10T04:00:00Z","v":104215,"vw":68.747818},{"c":69.47,"h":69.47,"l":68.92,"n":823,"o":68.92,"t":"2025-09-11T04:00:00Z","v":138879,"vw":69.287636},{"c":69.24,"h":69.32,"l":69.06,"n":723,"o":69.28,"t":"2025-09-12T04:00:00Z","v":135660,"vw":69.165217},{"c":69.71,"h":69.71,"l":69.47,"n":1333,"o":69.56,"t":"2025-09-15T04:00:00Z","v":134415,"vw":69.598933},{"c":69.76,"h":69.8055,"l":69.5,"n":666,"o":69.73,"t":"2025-09-16T04:00:00Z","v":85826,"vw":69.66573},{"c":69.74,"h":70.25,"l":69.41,"n":1466,"o":69.71,"t":"2025-09-17T04:00:00Z","v":208526,"vw":69.850388},{"c":69.935,"h":70.19,"l":69.53,"n":1369,"o":69.73,"t":"2025-09-18T04:00:00Z","v":175067,"vw":69.901159},{"c":69.23,"h":69.295,"l":69.0646,"n":1307,"o":69.25,"t":"2025-09-19T04:00:00Z","v":146341,"vw":69.189474},{"c":69.51,"h":69.52,"l":69.06,"n":2921,"o":69.3,"t":"2025-09-22T04:00:00Z","v":629717,"vw":69.396218},{"c":69.33,"h":69.73,"l":69.25,"n":2976,"o":69.73,"t":"2025-09-23T04:00:00Z","v":471294,"vw":69.552419},{"c":68.84,"h":69.1269,"l":68.715,"n":1826,"o":69.07,"t":"2025-09-24T04:00:00Z","v":191404,"vw":68.937587},{"c":68.35,"h":68.45,"l":68.0612,"n":1321,"o":68.27,"t":"2025-09-25T04:00:00Z","v":208286,"vw":68.31147},{"c":68.52,"h":68.555,"l":68.2296,"n":945,"o":68.32,"t":"2025-09-26T04:00:00Z","v":126629,"vw":68.413013},{"c":69,"h":69.2899,"l":68.84,"n":746,"o":68.97,"t":"2025-09-29T04:00:00Z","v":80179,"vw":68.979246},{"c":69.37,"h":69.4,"l":68.99,"n":835,"o":68.99,"t":"2025-09-30T04:00:00Z","v":123014,"vw":69.158532},{"c":69.88,"h":69.99,"l":69.67,"n":928,"o":69.67,"t":"2025-10-01T04:00:00Z","v":89664,"vw":69.844599},{"c":70.08,"h":70.31,"l":69.76,"n":872,"o":70.31,"t":"2025-10-02T04:00:00Z","v":98870,"vw":70.034329},{"c":70.64,"h":70.71,"l":70.36,"n":911,"o":70.5,"t":"2025-10-03T04:00:00Z","v":126675,"vw":70.560872},{"c":70.8,"h":70.9399,"l":70.6619,"n":1233,"o":70.76,"t":"2025-10-06T04:00:00Z","v":112023,"vw":70.834122},{"c":70.18,"h":70.73,"l":70.18,"n":959,"o":70.645,"t":"2025-10-07T04:00:00Z","v":120486,"vw":70.429441},{"c":70.45,"h":70.45,"l":70.22,"n":911,"o":70.32,"t":"2025-10-08T04:00:00Z","v":125746,"vw":70.354572},{"c":69.9,"h":70.5,"l":69.685,"n":905,"o":70.43,"t":"2025-10-09T04:00:00Z","v":126370,"vw":69.989559},{"c":68.22,"h":69.85,"l":68.11,"n":1442,"o":69.72,"t":"2025-10-10T04:00:00Z","v":121780,"vw":69.126774},{"c":69.27,"h":69.34,"l":68.875,"n":1000,"o":69.11,"t":"2025-10-13T04:00:00Z","v":107171,"vw":69.144123},{"c":69.18,"h":69.53,"l":68.64,"n":951,"o":68.67,"t":"2025-10-14T04:00:00Z","v":101886,"vw":69.151273},{"c":69.96,"h":70.1599,"l":69.55,"n":1230,"o":69.78,"t":"2025-10-15T04:00:00Z","v":131382,"vw":69.908833},{"c":70.35,"h":70.63,"l":70.0701,"n":945,"o":70.32,"t":"2025-10-16T04:00:00Z","v":83696,"vw":70.330847},{"c":70.25,"h":70.4099,"l":69.69,"n":918,"o":69.69,"t":"2025-10-17T04:00:00Z","v":112796,"vw":70.156676},{"c":70.94,"h":71.1199,"l":70.56,"n":1159,"o":70.57,"t":"2025-10-20T04:00:00Z","v":113546,"vw":70.904625},{"c":70.4,"h":70.92,"l":70.3,"n":1505,"o":70.92,"t":"2025-10-21T04:00:00Z","v":130486,"vw":70.490556},{"c":70.32,"h":70.58,"l":69.965,"n":1217,"o":70.35,"t":"2025-10-22T04:00:00Z","v":138275,"vw":70.304236},{"c":70.6,"h":70.75,"l":70.11,"n":965,"o":70.26,"t":"2025-10-23T04:00:00Z","v":153010,"vw":70.58164},{"c":70.875,"h":71.205,"l":70.78,"n":974,"o":70.86,"t":"2025-10-24T04:00:00Z","v":95081,"vw":70.951415},{"c":71.425,"h":71.5082,"l":71.2608,"n":1289,"o":71.48,"t":"2025-10-27T04:00:00Z","v":161341,"vw":71.388658},{"c":71.33,"h":71.5094,"l":71.135,"n":945,"o":71.23,"t":"2025-10-28T04:00:00Z","v":165501,"vw":71.323745},{"c":71.18,"h":71.6397,"l":70.81,"n":1232,"o":71.61,"t":"2025-10-29T04:00:00Z","v":145881,"vw":71.260931},{"c":70.61,"h":70.9204,"l":70.5,"n":1971,"o":70.5,"t":"2025-10-30T04:00:00Z","v":216652,"vw":70.778036},{"c":70.41,"h":70.73,"l":70.23,"n":1356,"o":70.52,"t":"2025-10-31T04:00:00Z","v":134987,"vw":70.443925},{"c":70.54,"h":70.9,"l":70.3014,"n":1769,"o":70.7,"t":"2025-11-03T05:00:00Z","v":303632,"vw":70.585756},{"c":69.67,"h":70.13,"l":69.62,"n":1413,"o":69.78,"t":"2025-11-04T05:00:00Z","v":120798,"vw":69.884207},{"c":70.05,"h":70.3,"l":69.5,"n":1644,"o":69.63,"t":"2025-11-05T05:00:00Z","v":132843,"vw":70.034366},{"c":69.81,"h":70.21,"l":69.59,"n":1222,"o":70.11,"t":"2025-11-06T05:00:00Z","v":199467,"vw":69.873796},{"c":69.81,"h":69.875,"l":69.04,"n":2264,"o":69.54,"t":"2025-11-07T05:00:00Z","v":188701,"vw":69.3881},{"c":70.78,"h":70.8299,"l":70.25,"n":955,"o":70.4,"t":"2025-11-10T05:00:00Z","v":159587,"vw":70.569943},{"c":71.04,"h":71.2,"l":70.79,"n":963,"o":70.79,"t":"2025-11-11T05:00:00Z","v":99169,"vw":70.999314},{"c":71.37,"h":71.4799,"l":71.28,"n":1358,"o":71.31,"t":"2025-11-12T05:00:00Z","v":96836,"vw":71.372333},{"c":70.68,"h":71.345,"l":70.49,"n":1190,"o":71.2,"t":"2025-11-13T05:00:00Z","v":157060,"vw":70.812502},{"c":70.47,"h":70.7799,"l":70.05,"n":1566,"o":70.1,"t":"2025-11-14T05:00:00Z","v":120497,"vw":70.474515},{"c":69.6,"h":70.2443,"l":69.35,"n":1302,"o":70.03,"t":"2025-11-17T05:00:00Z","v":144647,"vw":69.82178},{"c":69.02,"h":69.24,"l":68.5401,"n":1415,"o":68.88,"t":"2025-11-18T05:00:00Z","v":121314,"vw":68.910256},{"c":68.81,"h":69.265,"l":68.5501,"n":917,"o":68.9,"t":"2025-11-19T05:00:00Z","v":133456,"vw":68.866694},{"c":67.89,"h":69.46,"l":67.89,"n":1371,"o":69.32,"t":"2025-11-20T05:00:00Z","v":153652,"vw":68.702412},{"c":68.68,"h":68.93,"l":67.88,"n":1096,"o":68.03,"t":"2025-11-21T05:00:00Z","v":312632,"vw":68.68758},{"c":68.99,"h":69.16,"l":68.6899,"n":1040,"o":68.93,"t":"2025-11-24T05:00:00Z","v":123641,"vw":69.00169},{"c":69.7,"h":69.88,"l":68.89,"n":1011,"o":69.03,"t":"2025-11-25T05:00:00Z","v":114719,"vw":69.532938},{"c":70.34,"h":70.68,"l":69.73,"n":1297,"o":69.91,"t":"2025-11-26T05:00:00Z","v":146664,"vw":70.393533},{"c":70.75,"h":70.93,"l":70.33,"n":1071,"o":70.43,"t":"2025-11-28T05:00:00Z","v":113124,"vw":70.609972},{"c":70.41,"h":70.745,"l":70.4,"n":1656,"o":70.48,"t":"2025-12-01T05:00:00Z","v":159336,"vw":70.575573},{"c":70.61,"h":70.69,"l":70.33,"n":1040,"o":70.69,"t":"2025-12-02T05:00:00Z","v":135891,"vw":70.555666},{"c":70.82,"h":70.83,"l":70.35,"n":1059,"o":70.49,"t":"2025-12-03T05:00:00Z","v":131907,"vw":70.638751},{"c":71.02,"h":71.19,"l":70.805,"n":1015,"o":71.13,"t":"2025-12-04T05:00:00Z","v":122830,"vw":70.978633},{"c":71.21,"h":71.54,"l":71.09,"n":1173,"o":71.36,"t":"2025-12-05T05:00:00Z","v":122356,"vw":71.256632},{"c":71.05,"h":71.5599,"l":70.8401,"n":971,"o":71.43,"t":"2025-12-08T05:00:00Z","v":105295,"vw":71.05287},{"c":70.81,"h":71.13,"l":70.68,"n":1142,"o":70.87,"t":"2025-12-09T05:00:00Z","v":124583,"vw":70.970766},{"c":71.76,"h":71.88,"l":71.01,"n":1005,"o":71.06,"t":"2025-12-10T05:00:00Z","v":115743,"vw":71.307738},{"c":71.83,"h":72,"l":71.525,"n":1305,"o":71.66,"t":"2025-12-11T05:00:00Z","v":131226,"vw":71.829201},{"c":71.21,"h":71.97,"l":71.115,"n":1124,"o":71.83,"t":"2025-12-12T05:00:00Z","v":96847,"vw":71.481359},{"c":71.68,"h":71.99,"l":71.52,"n":1272,"o":71.92,"t":"2025-12-15T05:00:00Z","v":162673,"vw":71.695537},{"c":71.42,"h":71.66,"l":71.125,"n":996,"o":71.44,"t":"2025-12-16T05:00:00Z","v":165771,"vw":71.347799},{"c":70.84,"h":71.47,"l":70.72,"n":1201,"o":71.26,"t":"2025-12-17T05:00:00Z","v":156981,"vw":70.99519},{"c":71.45,"h":71.78,"l":71.225,"n":1212,"o":71.57,"t":"2025-12-18T05:00:00Z","v":131869,"vw":71.509949},{"c":70.98,"h":71.2,"l":70.75,"n":1780,"o":70.75,"t":"2025-12-19T05:00:00Z","v":734319,"vw":71.038804},{"c":71.36,"h":71.409,"l":70.79,"n":1781,"o":70.84,"t":"2025-12-22T05:00:00Z","v":162328,"vw":71.239777},{"c":71.85,"h":71.98,"l":71.5405,"n":1659,"o":71.67,"t":"2025-12-23T05:00:00Z","v":575398,"vw":71.680056},{"c":71.82,"h":71.93,"l":71.64,"n":986,"o":71.84,"t":"2025-12-24T05:00:00Z","v":184638,"vw":71.887157},{"c":72.18,"h":72.18,"l":71.87,"n":2176,"o":71.87,"t":"2025-12-26T05:00:00Z","v":230412,"vw":72.025643},{"c":71.9,"h":72.545,"l":71.57,"n":2549,"o":72.53,"t":"2025-12-29T05:00:00Z","v":495488,"vw":71.724172},{"c":71.94,"h":72.165,"l":71.9,"n":2216,"o":72.13,"t":"2025-12-30T05:00:00Z","v":370343,"vw":72.038792},{"c":71.62,"h":71.92,"l":71.59,"n":1653,"o":71.92,"t":"2025-12-31T05:00:00Z","v":218913,"vw":71.687132},{"c":72.65,"h":72.65,"l":72.24,"n":1775,"o":72.64,"t":"2026-01-02T05:00:00Z","v":203994,"vw":72.465768},{"c":73.47,"h":73.47,"l":72.78,"n":1736,"o":72.89,"t":"2026-01-05T05:00:00Z","v":195964,"vw":73.226494},{"c":73.72,"h":73.8699,"l":73.61,"n":1537,"o":73.75,"t":"2026-01-06T05:00:00Z","v":233938,"vw":73.731721},{"c":73.39,"h":73.67,"l":73.3,"n":1659,"o":73.57,"t":"2026-01-07T05:00:00Z","v":195267,"vw":73.467828},{"c":73.45,"h":73.51,"l":73.14,"n":1130,"o":73.25,"t":"2026-01-08T05:00:00Z","v":121977,"vw":73.325045},{"c":74.05,"h":74.11,"l":73.63,"n":1117,"o":73.73,"t":"2026-01-09T05:00:00Z","v":231913,"vw":73.975673},{"c":74.69,"h":74.72,"l":74.08,"n":1676,"o":74.08,"t":"2026-01-12T05:00:00Z","v":255356,"vw":74.474058},{"c":74.17,"h":74.5,"l":74.0901,"n":1661,"o":74.5,"t":"2026-01-13T05:00:00Z","v":176662,"vw":74.239235},{"c":74.55,"h":74.55,"l":74.14,"n":1698,"o":74.52,"t":"2026-01-14T05:00:00Z","v":207987,"vw":74.345251},{"c":74.72,"h":74.9799,"l":74.62,"n":1880,"o":74.77,"t":"2026-01-15T05:00:00Z","v":230584,"vw":74.8351},{"c":74.87,"h":75.1199,"l":74.44,"n":1403,"o":74.77,"t":"2026-01-16T05:00:00Z","v":201364,"vw":74.707489},{"c":73.82,"h":74.41,"l":73.7602,"n":2671,"o":74.19,"t":"2026-01-20T05:00:00Z","v":226957,"vw":74.081005},{"c":74.47,"h":74.8,"l":73.8301,"n":2233,"o":74.11,"t":"2026-01-21T05:00:00Z","v":261865,"vw":74.289322},{"c":75.25,"h":75.38,"l":74.98,"n":1731,"o":75.03,"t":"2026-01-22T05:00:00Z","v":240876,"vw":75.245035},{"c":75.51,"h":75.589,"l":74.83,"n":1225,"o":74.92,"t":"2026-01-23T05:00:00Z","v":132138,"vw":75.299315},{"c":75.91,"h":76.2675,"l":75.65,"n":1655,"o":75.65,"t":"2026-01-26T05:00:00Z","v":194185,"vw":76.04594},{"c":77.02,"h":77.23,"l":76.58,"n":1347,"o":76.61,"t":"2026-01-27T05:00:00Z","v":261580,"vw":76.88153},{"c":76.86,"h":77.1397,"l":76.21,"n":2290,"o":77.05,"t":"2026-01-28T05:00:00Z","v":365074,"vw":76.680815},{"c":76.77,"h":77.16,"l":75.78,"n":1277,"o":77.16,"t":"2026-01-29T05:00:00Z","v":181500,"vw":76.51672},{"c":75.47,"h":76.3905,"l":75.28,"n":1937,"o":76.18,"t":"2026-01-30T05:00:00Z","v":192875,"vw":75.904277},{"c":75.98,"h":76.14,"l":75.6,"n":1519,"o":75.75,"t":"2026-02-02T05:00:00Z","v":182503,"vw":75.880969},{"c":76.19,"h":76.4,"l":75.41,"n":1552,"o":76.28,"t":"2026-02-03T05:00:00Z","v":166105,"vw":75.99413},{"c":76,"h":76.84,"l":75.7,"n":1302,"o":76.84,"t":"2026-02-04T05:00:00Z","v":160367,"vw":76.188188},{"c":75.3,"h":75.84,"l":75.122,"n":1560,"o":75.39,"t":"2026-02-05T05:00:00Z","v":235106,"vw":75.430457},{"c":76.94,"h":76.95,"l":76,"n":1351,"o":76.91,"t":"2026-02-06T05:00:00Z","v":131440,"vw":76.647927},{"c":78.07,"h":78.07,"l":77.14,"n":2141,"o":77.23,"t":"2026-02-09T05:00:00Z","v":431265,"vw":77.790524},{"c":78.17,"h":80.78,"l":78.11,"n":1977,"o":80.37,"t":"2026-02-10T05:00:00Z","v":244589,"vw":78.299457},{"c":78.69,"h":78.79,"l":78.055,"n":2930,"o":78.59,"t":"2026-02-11T05:00:00Z","v":328395,"vw":78.537508},{"c":77.91,"h":78.9899,"l":77.74,"n":1594,"o":78.98,"t":"2026-02-12T05:00:00Z","v":214673,"vw":78.147423},{"c":78.18,"h":78.84,"l":77.38,"n":1526,"o":77.81,"t":"2026-02-13T05:00:00Z","v":179738,"vw":77.873768},{"c":78.08,"h":78.56,"l":77.1348,"n":2851,"o":78.15,"t":"2026-02-17T05:00:00Z","v":577048,"vw":78.03383},{"c":78.23,"h":78.7499,"l":78.09,"n":1874,"o":78.22,"t":"2026-02-18T05:00:00Z","v":241119,"vw":78.437885},{"c":78.23,"h":78.3,"l":77.63,"n":1385,"o":77.87,"t":"2026-02-19T05:00:00Z","v":140681,"vw":77.930206},{"c":79.185,"h":79.185,"l":78,"n":1772,"o":78,"t":"2026-02-20T05:00:00Z","v":208038,"vw":78.833434},{"c":78.44,"h":79.1,"l":78.36,"n":1931,"o":78.87,"t":"2026-02-23T05:00:00Z","v":237703,"vw":78.662061},{"c":79.05,"h":79.2599,"l":78.52,"n":1058,"o":78.62,"t":"2026-02-24T05:00:00Z","v":350401,"vw":79.045596},{"c":79.94,"h":79.97,"l":79.5424,"n":2092,"o":79.68,"t":"2026-02-25T05:00:00Z","v":205143,"vw":79.781329},{"c":79.58,"h":79.9,"l":78.93,"n":1892,"o":79.9,"t":"2026-02-26T05:00:00Z","v":215274,"vw":79.450862},{"c":79.3,"h":79.8399,"l":79.14,"n":1917,"o":79.25,"t":"2026-02-27T05:00:00Z","v":233197,"vw":79.375629},{"c":77.79,"h":78.1192,"l":77.01,"n":2430,"o":77.23,"t":"2026-03-02T05:00:00Z","v":300340,"vw":77.629116},{"c":74.84,"h":75.25,"l":73,"n":2901,"o":74.02,"t":"2026-03-03T05:00:00Z","v":267526,"vw":74.151154},{"c":75.62,"h":75.965,"l":74.95,"n":2812,"o":75.1,"t":"2026-03-04T05:00:00Z","v":315713,"vw":75.565487},{"c":74.13,"h":74.94,"l":73.43,"n":2225,"o":74.59,"t":"2026-03-05T05:00:00Z","v":250839,"vw":73.950236},{"c":73.41,"h":73.88,"l":72.51,"n":2633,"o":72.65,"t":"2026-03-06T05:00:00Z","v":271635,"vw":73.400553},{"c":74.13,"h":74.35,"l":71.65,"n":3145,"o":72.16,"t":"2026-03-09T04:00:00Z","v":357614,"vw":72.606211},{"c":74.41,"h":75.7,"l":74.1,"n":2679,"o":74.63,"t":"2026-03-10T04:00:00Z","v":457037,"vw":74.807979},{"c":74.12,"h":74.52,"l":73.7668,"n":1387,"o":74.07,"t":"2026-03-11T04:00:00Z","v":190086,"vw":74.104227},{"c":72.55,"h":73.76,"l":72.275,"n":2230,"o":73.4,"t":"2026-03-12T04:00:00Z","v":249635,"vw":72.767305},{"c":71.81,"h":73.25,"l":71.71,"n":1951,"o":72.84,"t":"2026-03-13T04:00:00Z","v":232754,"vw":72.23424},{"c":73.34,"h":73.59,"l":72.945,"n":2077,"o":73.1,"t":"2026-03-16T04:00:00Z","v":216176,"vw":73.274507},{"c":73.66,"h":74.79,"l":73.55,"n":1162,"o":74.51,"t":"2026-03-17T04:00:00Z","v":116067,"vw":73.883786},{"c":72.18,"h":73.63,"l":72.18,"n":2553,"o":73.54,"t":"2026-03-18T04:00:00Z","v":343341,"vw":73.016936},{"c":72.21,"h":72.46,"l":70.63,"n":3376,"o":70.84,"t":"2026-03-19T04:00:00Z","v":369175,"vw":71.532873},{"c":69.51,"h":71.37,"l":69.17,"n":2606,"o":71.37,"t":"2026-03-20T04:00:00Z","v":284239,"vw":70.060707},{"c":71.47,"h":72.18,"l":70.69,"n":2026,"o":71.27,"t":"2026-03-23T04:00:00Z","v":221371,"vw":71.608287},{"c":70.78,"h":71.1499,"l":70.18,"n":1454,"o":70.27,"t":"2026-03-24T04:00:00Z","v":321126,"vw":70.649733},{"c":71.83,"h":72.2,"l":71.535,"n":2323,"o":71.83,"t":"2026-03-25T04:00:00Z","v":230538,"vw":71.930497},{"c":69.97,"h":71.16,"l":69.915,"n":2316,"o":70.74,"t":"2026-03-26T04:00:00Z","v":288246,"vw":70.409211},{"c":69.31,"h":70,"l":69.1403,"n":3085,"o":69.65,"t":"2026-03-27T04:00:00Z","v":718869,"vw":69.606235},{"c":69.27,"h":69.93,"l":68.9092,"n":2189,"o":69.82,"t":"2026-03-30T04:00:00Z","v":264629,"vw":69.388867},{"c":71.73,"h":71.97,"l":69.8,"n":2499,"o":69.99,"t":"2026-03-31T04:00:00Z","v":417693,"vw":71.033921},{"c":72.71,"h":73.16,"l":72.3,"n":1810,"o":72.31,"t":"2026-04-01T04:00:00Z","v":192159,"vw":72.663661},{"c":71.96,"h":72.51,"l":70.0501,"n":3020,"o":71.28,"t":"2026-04-02T04:00:00Z","v":374386,"vw":71.438893},{"c":72.39,"h":72.625,"l":72.01,"n":1345,"o":72.01,"t":"2026-04-06T04:00:00Z","v":160353,"vw":72.304624},{"c":72.43,"h":72.59,"l":71.2,"n":1299,"o":72,"t":"2026-04-07T04:00:00Z","v":115849,"vw":71.887877},{"c":75.84,"h":76.33,"l":75.215,"n":1370,"o":76.3,"t":"2026-04-08T04:00:00Z","v":176375,"vw":75.626987},{"c":75.58,"h":75.94,"l":74.75,"n":1248,"o":75.08,"t":"2026-04-09T04:00:00Z","v":122514,"vw":75.356573},{"c":75.81,"h":76.29,"l":75.6,"n":1068,"o":75.99,"t":"2026-04-10T04:00:00Z","v":120514,"vw":75.917389},{"c":76.49,"h":76.52,"l":75.0896,"n":1210,"o":75.29,"t":"2026-04-13T04:00:00Z","v":121931,"vw":75.814137},{"c":77.57,"h":77.7199,"l":77,"n":1053,"o":77.13,"t":"2026-04-14T04:00:00Z","v":144850,"vw":77.338238},{"c":77.58,"h":77.71,"l":77.13,"n":1180,"o":77.32,"t":"2026-04-15T04:00:00Z","v":117363,"vw":77.484254},{"c":77.53,"h":77.85,"l":77.34,"n":1307,"o":77.85,"t":"2026-04-16T04:00:00Z","v":124979,"vw":77.522893},{"c":78.95,"h":79.63,"l":78.77,"n":1835,"o":78.77,"t":"2026-04-17T04:00:00Z","v":180549,"vw":79.148003},{"c":78.56,"h":78.7,"l":78.0984,"n":1199,"o":78.43,"t":"2026-04-20T04:00:00Z","v":145753,"vw":78.435334},{"c":77.1,"h":78.4,"l":76.93,"n":1135,"o":78.3,"t":"2026-04-21T04:00:00Z","v":106974,"vw":77.579363},{"c":77.74,"h":77.77,"l":77.43,"n":1341,"o":77.56,"t":"2026-04-22T04:00:00Z","v":170650,"vw":77.59247},{"c":76.68,"h":77.51,"l":75.895,"n":1402,"o":77.21,"t":"2026-04-23T04:00:00Z","v":137524,"vw":76.902521},{"c":77.65,"h":77.7,"l":76.87,"n":2138,"o":77.09,"t":"2026-04-24T04:00:00Z","v":234764,"vw":77.452098},{"c":77.4,"h":77.86,"l":77.36,"n":1233,"o":77.63,"t":"2026-04-27T04:00:00Z","v":124900,"vw":77.576252},{"c":77,"h":77.31,"l":76.585,"n":902,"o":77.31,"t":"2026-04-28T04:00:00Z","v":102148,"vw":76.884196},{"c":76.19,"h":76.67,"l":75.95,"n":1391,"o":76.66,"t":"2026-04-29T04:00:00Z","v":156258,"vw":76.352011},{"c":77.95,"h":78.0678,"l":76.8101,"n":1115,"o":76.9,"t":"2026-04-30T04:00:00Z","v":146684,"vw":77.489248},{"c":77.84,"h":78.56,"l":77.72,"n":1079,"o":77.72,"t":"2026-05-01T04:00:00Z","v":90601,"vw":78.14908},{"c":77.41,"h":78.28,"l":77.06,"n":1552,"o":77.89,"t":"2026-05-04T04:00:00Z","v":131124,"vw":77.757742},{"c":78.3,"h":78.5399,"l":77.84,"n":1575,"o":77.84,"t":"2026-05-05T04:00:00Z","v":413292,"vw":78.35798},{"c":80.62,"h":80.83,"l":79.92,"n":1465,"o":80.06,"t":"2026-05-06T04:00:00Z","v":234109,"vw":80.426129},{"c":79.5,"h":81.12,"l":79.5,"n":3219,"o":80.68,"t":"2026-05-07T04:00:00Z","v":343522,"vw":80.167251},{"c":80.84,"h":80.86,"l":80.26,"n":895,"o":80.58,"t":"2026-05-08T04:00:00Z","v":80077,"vw":80.577599},{"c":80.85,"h":81.01,"l":80.62,"n":1646,"o":80.83,"t":"2026-05-11T04:00:00Z","v":177801,"vw":80.829934},{"c":79.46,"h":79.73,"l":78.76,"n":2099,"o":79.43,"t":"2026-05-12T04:00:00Z","v":224118,"vw":79.307159},{"c":80.38,"h":80.44,"l":79.59,"n":1426,"o":79.76,"t":"2026-05-13T04:00:00Z","v":125227,"vw":80.160271},{"c":80.57,"h":80.7,"l":80.195,"n":1245,"o":80.45,"t":"2026-05-14T04:00:00Z","v":115845,"vw":80.530649},{"c":78.58,"h":78.96,"l":78.35,"n":1428,"o":78.85,"t":"2026-05-15T04:00:00Z","v":148366,"vw":78.773294},{"c":78.91,"h":79.71,"l":78.31,"n":1561,"o":78.56,"t":"2026-05-18T04:00:00Z","v":172221,"vw":78.785907},{"c":78.34,"h":78.79,"l":77.88,"n":956,"o":78.19,"t":"2026-05-19T04:00:00Z","v":78727,"vw":78.308805},{"c":79.69,"h":79.91,"l":78.29,"n":1294,"o":78.3,"t":"2026-05-20T04:00:00Z","v":122237,"vw":79.247875},{"c":80.25,"h":80.46,"l":79.09,"n":1235,"o":79.33,"t":"2026-05-21T04:00:00Z","v":145273,"vw":79.856974},{"c":80.21,"h":80.63,"l":80.0409,"n":1215,"o":80.49,"t":"2026-05-22T04:00:00Z","v":130975,"vw":80.297358},{"c":82.12,"h":82.47,"l":81.64,"n":1171,"o":82.47,"t":"2026-05-26T04:00:00Z","v":98678,"vw":81.912019},{"c":81.9,"h":82.2,"l":81.62,"n":1160,"o":82.16,"t":"2026-05-27T04:00:00Z","v":134197,"vw":81.864643},{"c":82.1,"h":82.25,"l":81.04,"n":1884,"o":81.06,"t":"2026-05-28T04:00:00Z","v":174319,"vw":81.838632},{"c":82.1,"h":82.715,"l":82.07,"n":1567,"o":82.43,"t":"2026-05-29T04:00:00Z","v":164635,"vw":82.266561},{"c":82.63,"h":83,"l":81.91,"n":2066,"o":82.24,"t":"2026-06-01T04:00:00Z","v":198120,"vw":82.329859},{"c":83.25,"h":83.33,"l":82.72,"n":1341,"o":82.96,"t":"2026-06-02T04:00:00Z","v":143104,"vw":83.065197},{"c":82.47,"h":82.919,"l":82.28,"n":1270,"o":82.88,"t":"2026-06-03T04:00:00Z","v":154319,"vw":82.583171},{"c":82.51,"h":82.64,"l":81.99,"n":1327,"o":82.11,"t":"2026-06-04T04:00:00Z","v":349692,"vw":82.288271},{"c":79.13,"h":81.13,"l":78.87,"n":1896,"o":81.13,"t":"2026-06-05T04:00:00Z","v":262145,"vw":80.08972},{"c":79.8,"h":80.41,"l":79.7,"n":1333,"o":80.01,"t":"2026-06-08T04:00:00Z","v":163612,"vw":80.160587},{"c":80.09,"h":81.35,"l":78.43,"n":1606,"o":80.94,"t":"2026-06-09T04:00:00Z","v":130260,"vw":80.101666},{"c":78.88,"h":80.19,"l":78.8,"n":1219,"o":79.29,"t":"2026-06-10T04:00:00Z","v":111499,"vw":79.391911},{"c":81.68,"h":81.69,"l":79.01,"n":1687,"o":79.11,"t":"2026-06-11T04:00:00Z","v":174636,"vw":80.747088},{"c":82.04,"h":82.2,"l":80.92,"n":1321,"o":81.59,"t":"2026-06-12T04:00:00Z","v":430628,"vw":81.925758},{"c":83.45,"h":85.1649,"l":83.36,"n":1878,"o":84.09,"t":"2026-06-15T04:00:00Z","v":180067,"vw":83.551424},{"c":82.89,"h":83.73,"l":82.89,"n":1346,"o":83.56,"t":"2026-06-16T04:00:00Z","v":209943,"vw":83.299328},{"c":82.61,"h":84.29,"l":82.61,"n":1685,"o":83.86,"t":"2026-06-17T04:00:00Z","v":197073,"vw":83.782209},{"c":83.48,"h":83.64,"l":83.15,"n":1162,"o":83.39,"t":"2026-06-18T04:00:00Z","v":178555,"vw":83.414191},{"c":83.68,"h":84.09,"l":83.57,"n":3098,"o":83.67,"t":"2026-06-22T04:00:00Z","v":331588,"vw":83.769824},{"c":80.84,"h":82.52,"l":80.4401,"n":2585,"o":82.5,"t":"2026-06-23T04:00:00Z","v":483642,"vw":81.420771},{"c":80.91,"h":81.18,"l":80.41,"n":1958,"o":80.85,"t":"2026-06-24T04:00:00Z","v":228029,"vw":80.813854},{"c":81.8,"h":82.68,"l":81.16,"n":1850,"o":82.36,"t":"2026-06-25T04:00:00Z","v":190740,"vw":81.738139},{"c":81.2,"h":81.564,"l":80.6,"n":1291,"o":80.71,"t":"2026-06-26T04:00:00Z","v":96286,"vw":81.157663},{"c":81.74,"h":81.755,"l":80.45,"n":1635,"o":81.3,"t":"2026-06-29T04:00:00Z","v":99799,"vw":81.195702},{"c":82.34,"h":82.41,"l":81.62,"n":1545,"o":81.71,"t":"2026-06-30T04:00:00Z","v":273838,"vw":82.145322},{"c":81.1,"h":82.1,"l":81.08,"n":2481,"o":81.26,"t":"2026-07-01T04:00:00Z","v":321344,"vw":81.440158},{"c":81.13,"h":82.325,"l":80.5,"n":1147,"o":81.84,"t":"2026-07-02T04:00:00Z","v":100662,"vw":81.236286},{"c":82.57,"h":82.6799,"l":82.03,"n":1772,"o":82.04,"t":"2026-07-06T04:00:00Z","v":189453,"vw":82.372847},{"c":81,"h":81.74,"l":80.75,"n":1067,"o":81.68,"t":"2026-07-07T04:00:00Z","v":82437,"vw":81.176226},{"c":80.65,"h":80.8652,"l":79.75,"n":2168,"o":80.25,"t":"2026-07-08T04:00:00Z","v":286822,"vw":80.480413},{"c":81.35,"h":81.63,"l":80.78,"n":1268,"o":80.78,"t":"2026-07-09T04:00:00Z","v":166261,"vw":81.36816},{"c":81.73,"h":81.9356,"l":81.14,"n":1401,"o":81.36,"t":"2026-07-10T04:00:00Z","v":116573,"vw":81.725349},{"c":80.03,"h":80.8,"l":79.8704,"n":1362,"o":80.79,"t":"2026-07-13T04:00:00Z","v":117484,"vw":80.403561},{"c":80.81,"h":81.2799,"l":80.7279,"n":1310,"o":80.83,"t":"2026-07-14T04:00:00Z","v":133240,"vw":80.908073},{"c":81.14,"h":81.49,"l":80.3,"n":1719,"o":81.15,"t":"2026-07-15T04:00:00Z","v":213668,"vw":80.896583},{"c":80.19,"h":80.57,"l":79.905,"n":1197,"o":80.37,"t":"2026-07-16T04:00:00Z","v":91890,"vw":80.221291},{"c":79.28,"h":79.67,"l":75.6864,"n":1550,"o":79.22,"t":"2026-07-17T04:00:00Z","v":468109,"vw":78.947331},{"c":78.91,"h":79.84,"l":78.83,"n":1424,"o":79.54,"t":"2026-07-20T04:00:00Z","v":159171,"vw":79.189737},{"c":80.47,"h":80.59,"l":79.77,"n":1305,"o":80.15,"t":"2026-07-21T04:00:00Z","v":93655,"vw":80.229411},{"c":80.31,"h":80.5999,"l":80.2836,"n":1164,"o":80.35,"t":"2026-07-22T04:00:00Z","v":75798,"vw":80.422297},{"c":79.38,"h":79.575,"l":78.9116,"n":1035,"o":79.13,"t":"2026-07-23T04:00:00Z","v":87587,"vw":79.237569},{"c":79,"h":79.61,"l":78.85,"n":1073,"o":79.46,"t":"2026-07-24T04:00:00Z","v":126949,"vw":79.243343},{"c":79.53,"h":80.19,"l":78.94,"n":1247,"o":80.18,"t":"2026-07-27T04:00:00Z","v":97583,"vw":79.383022},{"c":78.9,"h":79.22,"l":78.2,"n":1399,"o":78.63,"t":"2026-07-28T04:00:00Z","v":117027,"vw":78.733902},{"c":77.85,"h":79.32,"l":77.58,"n":1883,"o":78.45,"t":"2026-07-29T04:00:00Z","v":133710,"vw":78.127241},{"c":80.24,"h":82.82,"l":78.94,"n":1343,"o":79.06,"t":"2026-07-30T04:00:00Z","v":110066,"vw":79.81207},{"c":80.12,"h":80.57,"l":79.32,"n":2291,"o":80.57,"t":"2026-07-31T04:00:00Z","v":185006,"vw":80.041144},{"c":80.52,"h":81.92,"l":79.86,"n":1509,"o":81.05,"t":"2026-08-03T04:00:00Z","v":123476,"vw":80.279296},{"c":82.08,"h":82.13,"l":81.225,"n":1066,"o":81.39,"t":"2026-08-04T04:00:00Z","v":83218,"vw":81.807764},{"c":82.24,"h":82.66,"l":82.16,"n":1115,"o":82.51,"t":"2026-08-05T04:00:00Z","v":263683,"vw":82.351266},{"c":81.86,"h":82.36,"l":81.655,"n":1335,"o":81.83,"t":"2026-08-06T04:00:00Z","v":129687,"vw":82.055679},{"c":82.79,"h":83.1499,"l":82.45,"n":1779,"o":82.93,"t":"2026-08-07T04:00:00Z","v":162494,"vw":82.662114},{"c":82.4,"h":82.645,"l":82.3,"n":1461,"o":82.64,"t":"2026-08-10T04:00:00Z","v":159567,"vw":82.492549},{"c":82.49,"h":82.93,"l":82.32,"n":1883,"o":82.88,"t":"2026-08-11T04:00:00Z","v":161638,"vw":82.663609},{"c":83.36,"h":83.51,"l":83.1,"n":1666,"o":83.34,"t":"2026-08-12T04:00:00Z","v":149955,"vw":83.279722},{"c":83.6,"h":83.87,"l":83.36,"n":1643,"o":83.47,"t":"2026-08-13T04:00:00Z","v":137978,"vw":83.61485},{"c":83.61,"h":83.86,"l":83.4,"n":1605,"o":83.78,"t":"2026-08-14T04:00:00Z","v":134769,"vw":83.586321},{"c":83.74,"h":84.22,"l":83.6208,"n":1704,"o":83.77,"t":"2026-08-17T04:00:00Z","v":195481,"vw":83.976735},{"c":82.2,"h":82.95,"l":82.125,"n":3200,"o":82.79,"t":"2026-08-18T04:00:00Z","v":294404,"vw":82.37999},{"c":82.75,"h":83.15,"l":82.41,"n":1128,"o":83.1,"t":"2026-08-19T04:00:00Z","v":110707,"vw":82.724912},{"c":82.8,"h":83.04,"l":82.56,"n":1529,"o":82.7,"t":"2026-08-20T04:00:00Z","v":140421,"vw":82.711926},{"c":83.52,"h":83.71,"l":83.35,"n":1667,"o":83.45,"t":"2026-08-21T04:00:00Z","v":136944,"vw":83.515073},{"c":82.91,"h":83.2,"l":82.57,"n":1418,"o":83.09,"t":"2026-08-24T04:00:00Z","v":101688,"vw":82.914216},{"c":83.92,"h":83.998,"l":83.485,"n":1637,"o":83.62,"t":"2026-08-25T04:00:00Z","v":150829,"vw":83.689482},{"c":83.71,"h":84.0785,"l":83.58,"n":968,"o":83.99,"t":"2026-08-26T04:00:00Z","v":109135,"vw":83.783626},{"c":83.78,"h":83.91,"l":83.5,"n":1088,"o":83.84,"t":"2026-08-27T04:00:00Z","v":113825,"vw":83.644084},{"c":83.45,"h":84.27,"l":83.26,"n":1538,"o":83.88,"t":"2026-08-28T04:00:00Z","v":140783,"vw":83.563628},{"c":83.28,"h":83.77,"l":83.07,"n":2047,"o":83.77,"t":"2026-08-31T04:00:00Z","v":156167,"vw":83.342928},{"c":82.47,"h":83.24,"l":82.27,"n":1626,"o":83.1,"t":"2026-09-01T04:00:00Z","v":179499,"vw":82.898625},{"c":83.06,"h":83.07,"l":82.5342,"n":1135,"o":82.75,"t":"2026-09-02T04:00:00Z","v":86757,"vw":82.808652},{"c":83.87,"h":83.965,"l":83.03,"n":1577,"o":83.53,"t":"2026-09-03T04:00:00Z","v":164960,"vw":83.595649},{"c":84.43,"h":84.5,"l":83.82,"n":1972,"o":83.88,"t":"2026-09-04T04:00:00Z","v":179079,"vw":84.221723},{"c":83.81,"h":84.54,"l":83.81,"n":1538,"o":84.51,"t":"2026-09-08T04:00:00Z","v":121840,"vw":84.129587},{"c":83.12,"h":83.72,"l":83.075,"n":1659,"o":83.42,"t":"2026-09-09T04:00:00Z","v":217974,"vw":83.314884},{"c":82.05,"h":82.5836,"l":81.96,"n":1170,"o":82.49,"t":"2026-09-10T04:00:00Z","v":92073,"vw":82.238686},{"c":82.87,"h":83.19,"l":82.81,"n":2023,"o":83.19,"t":"2026-09-11T04:00:00Z","v":377794,"vw":82.940298},{"c":81.84,"h":82.3,"l":81.45,"n":1666,"o":81.76,"t":"2026-09-14T04:00:00Z","v":183067,"vw":81.849131},{"c":81.38,"h":81.67,"l":81.12,"n":2983,"o":81.56,"t":"2026-09-15T04:00:00Z","v":306038,"vw":81.37358},{"c":81.41,"h":82.2,"l":80.85,"n":1370,"o":81.86,"t":"2026-09-16T04:00:00Z","v":209650,"vw":81.848145},{"c":82.4,"h":82.68,"l":82.34,"n":1328,"o":82.61,"t":"2026-09-17T04:00:00Z","v":158097,"vw":82.459053},{"c":81.71,"h":81.71,"l":81.14,"n":1223,"o":81.63,"t":"2026-09-18T04:00:00Z","v":131437,"vw":81.416777},{"c":83.12,"h":83.24,"l":82.46,"n":1741,"o":82.78,"t":"2026-09-21T04:00:00Z","v":190318,"vw":82.889539},{"c":83.39,"h":83.53,"l":82.842,"n":1284,"o":82.85,"t":"2026-09-22T04:00:00Z","v":309403,"vw":83.207099},{"c":81.88,"h":82.83,"l":81.62,"n":1788,"o":82.74,"t":"2026-09-23T04:00:00Z","v":169017,"vw":82.024396},{"c":81.48,"h":81.725,"l":80.97,"n":1609,"o":81.615,"t":"2026-09-24T04:00:00Z","v":183459,"vw":81.382925},{"c":82.27,"h":82.46,"l":81.641,"n":1832,"o":81.92,"t":"2026-09-25T04:00:00Z","v":190663,"vw":82.072166},{"c":81.69,"h":82.095,"l":81.13,"n":1818,"o":81.74,"t":"2026-09-28T04:00:00Z","v":152878,"vw":81.604642},{"c":81.67,"h":81.67,"l":81.06,"n":1249,"o":81.435,"t":"2026-09-29T04:00:00Z","v":139821,"vw":81.378059},{"c":81.07,"h":81.8,"l":80.86,"n":1843,"o":81.68,"t":"2026-09-30T04:00:00Z","v":197307,"vw":81.234549},{"c":80.42,"h":80.93,"l":80.01,"n":2022,"o":80.93,"t":"2026-10-01T04:00:00Z","v":338470,"vw":80.265347},{"c":81.49,"h":81.66,"l":80.93,"n":2138,"o":81.34,"t":"2026-10-02T04:00:00Z","v":198780,"vw":81.32419},{"c":82.03,"h":82.1,"l":81.405,"n":1815,"o":81.73,"t":"2026-10-05T04:00:00Z","v":264309,"vw":81.746438},{"c":82.03,"h":82.4,"l":81.94,"n":1261,"o":82.4,"t":"2026-10-06T04:00:00Z","v":128336,"vw":82.166569},{"c":81.04,"h":81.68,"l":80.59,"n":1208,"o":81.68,"t":"2026-10-07T04:00:00Z","v":127141,"vw":81.055036},{"c":80.27,"h":80.62,"l":79.88,"n":1340,"o":80.48,"t":"2026-10-08T04:00:00Z","v":113406,"vw":80.161547},{"c":80.89,"h":80.91,"l":80.45,"n":1222,"o":80.57,"t":"2026-10-09T04:00:00Z","v":145762,"vw":80.643414},{"c":80.43,"h":80.9,"l":80.31,"n":1707,"o":80.9,"t":"2026-10-12T04:00:00Z","v":113178,"vw":80.467193},{"c":80.25,"h":80.43,"l":80,"n":1429,"o":80.3,"t":"2026-10-13T04:00:00Z","v":232196,"vw":80.121237},{"c":79.05,"h":79.69,"l":79.05,"n":1643,"o":79.58,"t":"2026-10-14T04:00:00Z","v":222869,"vw":79.260161},{"c":79.55,"h":79.67,"l":78.465,"n":1509,"o":78.86,"t":"2026-10-15T04:00:00Z","v":194557,"vw":79.131699},{"c":78.86,"h":79.75,"l":78.6465,"n":1509,"o":79.63,"t":"2026-10-16T04:00:00Z","v":161487,"vw":79.328497},{"c":78.81,"h":79.33,"l":78.71,"n":2824,"o":79.12,"t":"2026-10-19T04:00:00Z","v":298253,"vw":79.035872},{"c":79.37,"h":79.74,"l":78.63,"n":1406,"o":78.79,"t":"2026-10-20T04:00:00Z","v":123987,"vw":79.345427},{"c":79.79,"h":79.98,"l":79.37,"n":1207,"o":79.98,"t":"2026-10-21T04:00:00Z","v":95293,"vw":79.715404},{"c":78.4,"h":78.91,"l":78.25,"n":1501,"o":78.91,"t":"2026-10-22T04:00:00Z","v":139553,"vw":78.451815}],"volatilityBars":[{"c":82.755,"h":82.83,"l":82.46,"n":153,"o":82.78,"t":"2026-09-21T13:30:00Z","v":17699,"vw":82.716025},{"c":82.62,"h":82.81,"l":82.54,"n":67,"o":82.81,"t":"2026-09-21T13:45:00Z","v":6790,"vw":82.624982},{"c":82.62,"h":82.64,"l":82.47,"n":98,"o":82.64,"t":"2026-09-21T14:00:00Z","v":8218,"vw":82.535166},{"c":82.78,"h":82.78,"l":82.61,"n":48,"o":82.645,"t":"2026-09-21T14:15:00Z","v":8690,"vw":82.639622},{"c":82.735,"h":82.87,"l":82.725,"n":70,"o":82.78,"t":"2026-09-21T14:30:00Z","v":6470,"vw":82.787426},{"c":82.735,"h":82.8,"l":82.735,"n":23,"o":82.8,"t":"2026-09-21T14:45:00Z","v":2835,"vw":82.764419},{"c":82.8,"h":82.875,"l":82.76,"n":73,"o":82.76,"t":"2026-09-21T15:00:00Z","v":25624,"vw":82.798361},{"c":82.81,"h":82.89,"l":82.81,"n":34,"o":82.89,"t":"2026-09-21T15:15:00Z","v":2318,"vw":82.852787},{"c":82.9,"h":82.92,"l":82.8,"n":125,"o":82.86,"t":"2026-09-21T15:30:00Z","v":17882,"vw":82.862174},{"c":82.81,"h":82.915,"l":82.81,"n":25,"o":82.91,"t":"2026-09-21T15:45:00Z","v":2103,"vw":82.875106},{"c":82.925,"h":82.925,"l":82.8,"n":13,"o":82.8,"t":"2026-09-21T16:00:00Z","v":1882,"vw":82.894905},{"c":82.94,"h":82.99,"l":82.91,"n":27,"o":82.96,"t":"2026-09-21T16:15:00Z","v":14078,"vw":82.941187},{"c":82.98,"h":83.03,"l":82.9,"n":32,"o":82.99,"t":"2026-09-21T16:30:00Z","v":8204,"vw":82.975371},{"c":83,"h":83,"l":82.955,"n":29,"o":82.96,"t":"2026-09-21T16:45:00Z","v":2720,"vw":82.967516},{"c":83.02,"h":83.0299,"l":82.934,"n":27,"o":82.96,"t":"2026-09-21T17:00:00Z","v":2731,"vw":82.989852},{"c":82.96,"h":83,"l":82.92,"n":36,"o":83,"t":"2026-09-21T17:15:00Z","v":2779,"vw":82.97338},{"c":82.96,"h":83,"l":82.96,"n":21,"o":83,"t":"2026-09-21T17:30:00Z","v":873,"vw":82.978711},{"c":83.02,"h":83.02,"l":82.98,"n":13,"o":82.98,"t":"2026-09-21T17:45:00Z","v":561,"vw":82.99},{"c":83.08,"h":83.08,"l":83.02,"n":111,"o":83.02,"t":"2026-09-21T18:00:00Z","v":2056,"vw":83.051865},{"c":83.1,"h":83.1,"l":83.005,"n":11,"o":83.005,"t":"2026-09-21T18:15:00Z","v":722,"vw":83.060769},{"c":83.08,"h":83.08,"l":83.0452,"n":21,"o":83.0452,"t":"2026-09-21T18:30:00Z","v":1213,"vw":83.07462},{"c":83.16,"h":83.16,"l":83.06,"n":43,"o":83.1,"t":"2026-09-21T18:45:00Z","v":6852,"vw":83.146672},{"c":83.18,"h":83.18,"l":83.0001,"n":45,"o":83.15,"t":"2026-09-21T19:00:00Z","v":7975,"vw":83.051499},{"c":83.12,"h":83.18,"l":83.0575,"n":81,"o":83.17,"t":"2026-09-21T19:15:00Z","v":9268,"vw":83.138187},{"c":83.2,"h":83.24,"l":83.1112,"n":83,"o":83.12,"t":"2026-09-21T19:30:00Z","v":8263,"vw":83.174589},{"c":83.09,"h":83.2,"l":83.045,"n":133,"o":83.15,"t":"2026-09-21T19:45:00Z","v":15321,"vw":83.116202},{"c":82.72,"h":83.12,"l":82.72,"n":8,"o":83.12,"t":"2026-09-21T20:00:00Z","v":1993,"vw":82.784419},{"c":83.26,"h":83.26,"l":82.85,"n":152,"o":82.85,"t":"2026-09-22T13:30:00Z","v":19579,"vw":82.97444},{"c":83.27,"h":83.33,"l":83.235,"n":79,"o":83.29,"t":"2026-09-22T13:45:00Z","v":109030,"vw":83.262207},{"c":83.26,"h":83.33,"l":83.175,"n":145,"o":83.28,"t":"2026-09-22T14:00:00Z","v":63979,"vw":83.317697},{"c":83.1875,"h":83.28,"l":83.1775,"n":51,"o":83.24,"t":"2026-09-22T14:15:00Z","v":17964,"vw":83.212846},{"c":83.07,"h":83.2,"l":83.0673,"n":13,"o":83.16,"t":"2026-09-22T14:30:00Z","v":1303,"vw":83.125122},{"c":83.06,"h":83.06,"l":82.96,"n":20,"o":82.98,"t":"2026-09-22T14:45:00Z","v":11765,"vw":82.994961},{"c":83.0401,"h":83.08,"l":82.97,"n":27,"o":83.08,"t":"2026-09-22T15:00:00Z","v":21492,"vw":83.010086},{"c":83.0704,"h":83.0704,"l":83.04,"n":14,"o":83.07,"t":"2026-09-22T15:15:00Z","v":1246,"vw":83.057652},{"c":82.8512,"h":82.97,"l":82.842,"n":15,"o":82.97,"t":"2026-09-22T15:30:00Z","v":2866,"vw":82.854226},{"c":82.89,"h":82.89,"l":82.86,"n":22,"o":82.86,"t":"2026-09-22T15:45:00Z","v":2463,"vw":82.874719},{"c":82.91,"h":82.935,"l":82.87,"n":36,"o":82.9,"t":"2026-09-22T16:00:00Z","v":2412,"vw":82.908635},{"c":82.88,"h":82.94,"l":82.85,"n":26,"o":82.91,"t":"2026-09-22T16:15:00Z","v":2264,"vw":82.901815},{"c":82.97,"h":83.0899,"l":82.8833,"n":26,"o":82.92,"t":"2026-09-22T16:30:00Z","v":2571,"vw":82.942431},{"c":83.1,"h":83.15,"l":82.97,"n":36,"o":82.97,"t":"2026-09-22T16:45:00Z","v":6979,"vw":83.071866},{"c":83.06,"h":83.06,"l":82.9875,"n":6,"o":83.05,"t":"2026-09-22T17:00:00Z","v":632,"vw":83.017083},{"c":83.05,"h":83.05,"l":82.99,"n":23,"o":83.005,"t":"2026-09-22T17:15:00Z","v":3589,"vw":83.012492},{"c":83.04,"h":83.07,"l":83.01,"n":17,"o":83.05,"t":"2026-09-22T17:30:00Z","v":1115,"vw":83.0395},{"c":83.3,"h":83.3,"l":83.1,"n":8,"o":83.1,"t":"2026-09-22T17:45:00Z","v":993,"vw":83.219046},{"c":83.324,"h":83.324,"l":83.235,"n":14,"o":83.2415,"t":"2026-09-22T18:00:00Z","v":1850,"vw":83.261365},{"c":83.26,"h":83.31,"l":83.26,"n":14,"o":83.31,"t":"2026-09-22T18:15:00Z","v":876,"vw":83.27938},{"c":83.27,"h":83.29,"l":83.23,"n":37,"o":83.26,"t":"2026-09-22T18:30:00Z","v":2905,"vw":83.25694},{"c":83.21,"h":83.3,"l":83.21,"n":28,"o":83.27,"t":"2026-09-22T18:45:00Z","v":2036,"vw":83.262038},{"c":83.245,"h":83.27,"l":83.215,"n":21,"o":83.26,"t":"2026-09-22T19:00:00Z","v":1905,"vw":83.248753},{"c":83.365,"h":83.365,"l":83.2034,"n":43,"o":83.2034,"t":"2026-09-22T19:15:00Z","v":3305,"vw":83.292942},{"c":83.495,"h":83.53,"l":83.35,"n":51,"o":83.37,"t":"2026-09-22T19:30:00Z","v":8340,"vw":83.457069},{"c":83.39,"h":83.53,"l":83.37,"n":46,"o":83.495,"t":"2026-09-22T19:45:00Z","v":3799,"vw":83.430836},{"c":83.39,"h":83.39,"l":83.39,"n":4,"o":83.39,"t":"2026-09-22T20:00:00Z","v":229,"vw":83.39},{"c":82.315,"h":82.83,"l":82.315,"n":94,"o":82.74,"t":"2026-09-23T13:30:00Z","v":17277,"vw":82.560637},{"c":82.155,"h":82.21,"l":82.05,"n":34,"o":82.21,"t":"2026-09-23T13:45:00Z","v":6416,"vw":82.172312},{"c":82.135,"h":82.195,"l":82.105,"n":17,"o":82.195,"t":"2026-09-23T14:00:00Z","v":1180,"vw":82.164091},{"c":82.05,"h":82.14,"l":81.98,"n":54,"o":82.11,"t":"2026-09-23T14:15:00Z","v":1942,"vw":82.064835},{"c":81.96,"h":82.135,"l":81.96,"n":49,"o":82.0199,"t":"2026-09-23T14:30:00Z","v":4073,"vw":82.052592},{"c":82.1,"h":82.17,"l":81.92,"n":59,"o":81.95,"t":"2026-09-23T14:45:00Z","v":8450,"vw":82.002275},{"c":82.1446,"h":82.22,"l":82.095,"n":38,"o":82.095,"t":"2026-09-23T15:00:00Z","v":3768,"vw":82.151073},{"c":82.08,"h":82.17,"l":82.08,"n":72,"o":82.13,"t":"2026-09-23T15:15:00Z","v":21555,"vw":82.124228},{"c":82.055,"h":82.0931,"l":82.04,"n":28,"o":82.075,"t":"2026-09-23T15:30:00Z","v":1571,"vw":82.056832},{"c":81.995,"h":82.07,"l":81.9102,"n":47,"o":82.07,"t":"2026-09-23T15:45:00Z","v":3416,"vw":81.971562},{"c":81.98,"h":81.99,"l":81.905,"n":19,"o":81.9306,"t":"2026-09-23T16:00:00Z","v":1828,"vw":81.934593},{"c":81.93,"h":82.01,"l":81.93,"n":37,"o":82,"t":"2026-09-23T16:15:00Z","v":4475,"vw":81.954745},{"c":81.95,"h":81.985,"l":81.95,"n":15,"o":81.985,"t":"2026-09-23T16:30:00Z","v":2003,"vw":81.970662},{"c":81.695,"h":81.94,"l":81.69,"n":54,"o":81.93,"t":"2026-09-23T16:45:00Z","v":3059,"vw":81.818887},{"c":81.6251,"h":81.67,"l":81.62,"n":14,"o":81.67,"t":"2026-09-23T17:00:00Z","v":1276,"vw":81.633045},{"c":81.71,"h":81.74,"l":81.69,"n":28,"o":81.69,"t":"2026-09-23T17:15:00Z","v":1990,"vw":81.703452},{"c":81.91,"h":81.94,"l":81.68,"n":91,"o":81.705,"t":"2026-09-23T17:30:00Z","v":13833,"vw":81.850712},{"c":81.96,"h":82.03,"l":81.865,"n":145,"o":81.9,"t":"2026-09-23T17:45:00Z","v":12304,"vw":81.940886},{"c":81.9499,"h":81.9499,"l":81.85,"n":21,"o":81.949,"t":"2026-09-23T18:00:00Z","v":2018,"vw":81.909582},{"c":81.87,"h":81.95,"l":81.86,"n":28,"o":81.93,"t":"2026-09-23T18:15:00Z","v":4263,"vw":81.881691},{"c":81.835,"h":81.87,"l":81.825,"n":16,"o":81.8414,"t":"2026-09-23T18:30:00Z","v":1616,"vw":81.847592},{"c":81.93,"h":81.93,"l":81.86,"n":73,"o":81.88,"t":"2026-09-23T18:45:00Z","v":7166,"vw":81.885428},{"c":81.89,"h":81.92,"l":81.83,"n":42,"o":81.9,"t":"2026-09-23T19:00:00Z","v":7970,"vw":81.87445},{"c":81.855,"h":81.899,"l":81.84,"n":27,"o":81.899,"t":"2026-09-23T19:15:00Z","v":2473,"vw":81.856242},{"c":81.85,"h":81.955,"l":81.85,"n":78,"o":81.87,"t":"2026-09-23T19:30:00Z","v":7212,"vw":81.87515},{"c":81.84,"h":81.92,"l":81.8,"n":240,"o":81.84,"t":"2026-09-23T19:45:00Z","v":20478,"vw":81.838183},{"c":81.88,"h":81.88,"l":81.88,"n":5,"o":81.88,"t":"2026-09-23T20:00:00Z","v":780,"vw":81.88},{"c":81.6,"h":81.6,"l":81.6,"n":1,"o":81.6,"t":"2026-09-24T11:00:00Z","v":100,"vw":81.6},{"c":81.3045,"h":81.615,"l":81.3045,"n":89,"o":81.615,"t":"2026-09-24T13:30:00Z","v":11414,"vw":81.527715},{"c":81.345,"h":81.48,"l":81.345,"n":69,"o":81.45,"t":"2026-09-24T13:45:00Z","v":8105,"vw":81.411993},{"c":81.395,"h":81.4613,"l":81.385,"n":58,"o":81.43,"t":"2026-09-24T14:00:00Z","v":3067,"vw":81.435665},{"c":81.365,"h":81.428,"l":81.27,"n":59,"o":81.375,"t":"2026-09-24T14:15:00Z","v":23063,"vw":81.345065},{"c":81.36,"h":81.45,"l":81.3575,"n":6,"o":81.45,"t":"2026-09-24T14:30:00Z","v":545,"vw":81.3765},{"c":81.155,"h":81.29,"l":81.15,"n":49,"o":81.24,"t":"2026-09-24T14:45:00Z","v":5109,"vw":81.190128},{"c":81.11,"h":81.21,"l":81.075,"n":48,"o":81.14,"t":"2026-09-24T15:00:00Z","v":7893,"vw":81.133941},{"c":81.11,"h":81.11,"l":81.045,"n":15,"o":81.045,"t":"2026-09-24T15:15:00Z","v":942,"vw":81.080599},{"c":81.1151,"h":81.1151,"l":80.97,"n":72,"o":81.03,"t":"2026-09-24T15:30:00Z","v":9534,"vw":81.003341},{"c":81.2,"h":81.2,"l":81.07,"n":28,"o":81.14,"t":"2026-09-24T15:45:00Z","v":2354,"vw":81.117206},{"c":81.05,"h":81.1,"l":81.05,"n":11,"o":81.1,"t":"2026-09-24T16:00:00Z","v":948,"vw":81.075},{"c":81.6438,"h":81.725,"l":81.19,"n":157,"o":81.19,"t":"2026-09-24T16:15:00Z","v":17890,"vw":81.488625},{"c":81.72,"h":81.72,"l":81.53,"n":17,"o":81.59,"t":"2026-09-24T16:30:00Z","v":1003,"vw":81.599231},{"c":81.6,"h":81.72,"l":81.5201,"n":17,"o":81.5201,"t":"2026-09-24T16:45:00Z","v":1329,"vw":81.663357},{"c":81.62,"h":81.72,"l":81.62,"n":29,"o":81.65,"t":"2026-09-24T17:00:00Z","v":8260,"vw":81.658426},{"c":81.41,"h":81.63,"l":81.4,"n":60,"o":81.6,"t":"2026-09-24T17:15:00Z","v":10235,"vw":81.503452},{"c":81.44,"h":81.53,"l":81.25,"n":34,"o":81.45,"t":"2026-09-24T17:30:00Z","v":3854,"vw":81.419604},{"c":81.395,"h":81.395,"l":81.31,"n":74,"o":81.33,"t":"2026-09-24T17:45:00Z","v":3637,"vw":81.356094},{"c":81.2884,"h":81.36,"l":81.126,"n":20,"o":81.23,"t":"2026-09-24T18:00:00Z","v":2205,"vw":81.210166},{"c":81.455,"h":81.5,"l":81.38,"n":18,"o":81.4,"t":"2026-09-24T18:15:00Z","v":2172,"vw":81.442259},{"c":81.41,"h":81.6,"l":81.3201,"n":85,"o":81.47,"t":"2026-09-24T18:30:00Z","v":11413,"vw":81.438781},{"c":81.51,"h":81.53,"l":81.47,"n":21,"o":81.47,"t":"2026-09-24T18:45:00Z","v":2947,"vw":81.493157},{"c":81.331,"h":81.5,"l":81.331,"n":44,"o":81.47,"t":"2026-09-24T19:00:00Z","v":28565,"vw":81.338535},{"c":81.439,"h":81.47,"l":81.3825,"n":13,"o":81.3825,"t":"2026-09-24T19:15:00Z","v":1786,"vw":81.42636},{"c":81.41,"h":81.47,"l":81.37,"n":61,"o":81.44,"t":"2026-09-24T19:30:00Z","v":5314,"vw":81.430171},{"c":81.54,"h":81.54,"l":81.39,"n":66,"o":81.39,"t":"2026-09-24T19:45:00Z","v":4236,"vw":81.505844},{"c":81.48,"h":81.48,"l":81.48,"n":6,"o":81.48,"t":"2026-09-24T20:00:00Z","v":158,"vw":81.48},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-24T20:30:00Z","v":316,"vw":82},{"c":81.6,"h":81.6,"l":81.6,"n":1,"o":81.6,"t":"2026-09-24T20:45:00Z","v":223,"vw":81.6},{"c":82,"h":82.0621,"l":81.92,"n":153,"o":81.92,"t":"2026-09-25T13:30:00Z","v":12974,"vw":81.9953},{"c":82.06,"h":82.12,"l":81.91,"n":206,"o":81.91,"t":"2026-09-25T13:45:00Z","v":9701,"vw":82.021457},{"c":81.85,"h":82.04,"l":81.81,"n":100,"o":82,"t":"2026-09-25T14:00:00Z","v":7386,"vw":81.905082},{"c":81.82,"h":81.88,"l":81.641,"n":103,"o":81.82,"t":"2026-09-25T14:15:00Z","v":29011,"vw":81.717519},{"c":81.82,"h":81.82,"l":81.74,"n":18,"o":81.76,"t":"2026-09-25T14:30:00Z","v":2694,"vw":81.800319},{"c":81.9,"h":81.9,"l":81.78,"n":23,"o":81.8,"t":"2026-09-25T14:45:00Z","v":3239,"vw":81.834924},{"c":81.855,"h":81.92,"l":81.855,"n":15,"o":81.86,"t":"2026-09-25T15:00:00Z","v":3817,"vw":81.863454},{"c":81.8259,"h":81.86,"l":81.8259,"n":5,"o":81.86,"t":"2026-09-25T15:15:00Z","v":395,"vw":81.834993},{"c":81.86,"h":81.99,"l":81.7735,"n":27,"o":81.985,"t":"2026-09-25T15:30:00Z","v":4406,"vw":81.839864},{"c":81.99,"h":81.99,"l":81.78,"n":19,"o":81.78,"t":"2026-09-25T15:45:00Z","v":3220,"vw":81.818536},{"c":82.33,"h":82.46,"l":82.235,"n":102,"o":82.235,"t":"2026-09-25T16:00:00Z","v":11694,"vw":82.405059},{"c":82.325,"h":82.34,"l":82.2001,"n":32,"o":82.33,"t":"2026-09-25T16:15:00Z","v":2860,"vw":82.283088},{"c":82.19,"h":82.318,"l":82.19,"n":25,"o":82.318,"t":"2026-09-25T16:30:00Z","v":1216,"vw":82.226503},{"c":82.155,"h":82.29,"l":82.15,"n":85,"o":82.2,"t":"2026-09-25T16:45:00Z","v":10509,"vw":82.228237},{"c":82.1422,"h":82.1893,"l":82.1194,"n":28,"o":82.1194,"t":"2026-09-25T17:00:00Z","v":4207,"vw":82.136213},{"c":82.17,"h":82.19,"l":82.115,"n":20,"o":82.145,"t":"2026-09-25T17:15:00Z","v":1713,"vw":82.16539},{"c":82.175,"h":82.175,"l":82.1237,"n":16,"o":82.1301,"t":"2026-09-25T17:30:00Z","v":3787,"vw":82.13413},{"c":82.23,"h":82.255,"l":82.125,"n":46,"o":82.165,"t":"2026-09-25T17:45:00Z","v":5176,"vw":82.182454},{"c":82.195,"h":82.21,"l":82.195,"n":20,"o":82.204,"t":"2026-09-25T18:00:00Z","v":3168,"vw":82.205885},{"c":82.22,"h":82.3,"l":82.195,"n":94,"o":82.27,"t":"2026-09-25T18:15:00Z","v":7517,"vw":82.248527},{"c":82.24,"h":82.3093,"l":82.18,"n":66,"o":82.225,"t":"2026-09-25T18:30:00Z","v":30000,"vw":82.204717},{"c":82.28,"h":82.3,"l":82.225,"n":50,"o":82.225,"t":"2026-09-25T18:45:00Z","v":4356,"vw":82.266182},{"c":82.27,"h":82.33,"l":82.18,"n":54,"o":82.28,"t":"2026-09-25T19:00:00Z","v":7320,"vw":82.266191},{"c":82.17,"h":82.27,"l":82.17,"n":16,"o":82.27,"t":"2026-09-25T19:15:00Z","v":1477,"vw":82.227112},{"c":82.28,"h":82.32,"l":82.205,"n":43,"o":82.2299,"t":"2026-09-25T19:30:00Z","v":4733,"vw":82.263634},{"c":82.26,"h":82.33,"l":82.26,"n":84,"o":82.29,"t":"2026-09-25T19:45:00Z","v":9315,"vw":82.297586},{"c":82.27,"h":82.27,"l":82.27,"n":8,"o":82.27,"t":"2026-09-25T20:00:00Z","v":164,"vw":82.27},{"c":81.69,"h":81.78,"l":81.53,"n":171,"o":81.74,"t":"2026-09-28T13:30:00Z","v":14889,"vw":81.744362},{"c":81.68,"h":81.8699,"l":81.65,"n":59,"o":81.7,"t":"2026-09-28T13:45:00Z","v":7787,"vw":81.753389},{"c":81.53,"h":81.84,"l":81.53,"n":104,"o":81.7,"t":"2026-09-28T14:00:00Z","v":7294,"vw":81.668784},{"c":81.66,"h":81.66,"l":81.55,"n":81,"o":81.55,"t":"2026-09-28T14:15:00Z","v":7707,"vw":81.610045},{"c":81.36,"h":81.62,"l":81.35,"n":83,"o":81.61,"t":"2026-09-28T14:30:00Z","v":7832,"vw":81.490572},{"c":81.17,"h":81.3,"l":81.13,"n":40,"o":81.29,"t":"2026-09-28T14:45:00Z","v":8417,"vw":81.18107},{"c":81.3,"h":81.3,"l":81.17,"n":23,"o":81.17,"t":"2026-09-28T15:00:00Z","v":2456,"vw":81.219915},{"c":81.29,"h":81.3,"l":81.21,"n":38,"o":81.21,"t":"2026-09-28T15:15:00Z","v":9729,"vw":81.284555},{"c":81.235,"h":81.34,"l":81.15,"n":57,"o":81.285,"t":"2026-09-28T15:30:00Z","v":4837,"vw":81.253739},{"c":81.39,"h":81.4,"l":81.22,"n":40,"o":81.22,"t":"2026-09-28T15:45:00Z","v":5910,"vw":81.37083},{"c":81.36,"h":81.38,"l":81.355,"n":20,"o":81.355,"t":"2026-09-28T16:00:00Z","v":1986,"vw":81.366949},{"c":81.97,"h":82.095,"l":81.38,"n":101,"o":81.38,"t":"2026-09-28T16:15:00Z","v":8256,"vw":81.849733},{"c":81.625,"h":81.95,"l":81.625,"n":55,"o":81.95,"t":"2026-09-28T16:30:00Z","v":5491,"vw":81.8303},{"c":81.68,"h":81.725,"l":81.57,"n":53,"o":81.69,"t":"2026-09-28T16:45:00Z","v":7072,"vw":81.642182},{"c":82.08,"h":82.08,"l":81.575,"n":60,"o":81.66,"t":"2026-09-28T17:00:00Z","v":5660,"vw":81.662284},{"c":81.79,"h":81.95,"l":81.76,"n":23,"o":81.95,"t":"2026-09-28T17:15:00Z","v":1874,"vw":81.819801},{"c":81.77,"h":81.79,"l":81.76,"n":25,"o":81.77,"t":"2026-09-28T17:30:00Z","v":1679,"vw":81.77628},{"c":81.805,"h":81.81,"l":81.77,"n":37,"o":81.77,"t":"2026-09-28T17:45:00Z","v":2671,"vw":81.783859},{"c":81.78,"h":81.8,"l":81.75,"n":21,"o":81.76,"t":"2026-09-28T18:00:00Z","v":1773,"vw":81.772654},{"c":81.735,"h":81.82,"l":81.72,"n":45,"o":81.785,"t":"2026-09-28T18:15:00Z","v":4645,"vw":81.772702},{"c":81.73,"h":81.75,"l":81.655,"n":41,"o":81.72,"t":"2026-09-28T18:30:00Z","v":6577,"vw":81.707227},{"c":81.77,"h":81.77,"l":81.7,"n":13,"o":81.75,"t":"2026-09-28T18:45:00Z","v":802,"vw":81.738571},{"c":81.67,"h":81.74,"l":81.67,"n":29,"o":81.7107,"t":"2026-09-28T19:00:00Z","v":2405,"vw":81.702652},{"c":81.715,"h":81.74,"l":81.665,"n":43,"o":81.67,"t":"2026-09-28T19:15:00Z","v":3370,"vw":81.715786},{"c":81.69,"h":81.7499,"l":81.61,"n":44,"o":81.73,"t":"2026-09-28T19:30:00Z","v":5649,"vw":81.716603},{"c":81.69,"h":81.71,"l":81.625,"n":134,"o":81.64,"t":"2026-09-28T19:45:00Z","v":11863,"vw":81.657163},{"c":81.69,"h":81.69,"l":81.69,"n":6,"o":81.69,"t":"2026-09-28T20:00:00Z","v":135,"vw":81.69},{"c":81.31,"h":81.435,"l":81.26,"n":93,"o":81.435,"t":"2026-09-29T13:30:00Z","v":11228,"vw":81.380079},{"c":81.399,"h":81.399,"l":81.33,"n":23,"o":81.35,"t":"2026-09-29T13:45:00Z","v":2260,"vw":81.365419},{"c":81.49,"h":81.49,"l":81.345,"n":54,"o":81.3949,"t":"2026-09-29T14:00:00Z","v":12847,"vw":81.392061},{"c":81.51,"h":81.525,"l":81.47,"n":23,"o":81.5,"t":"2026-09-29T14:15:00Z","v":8334,"vw":81.510182},{"c":81.56,"h":81.56,"l":81.56,"n":3,"o":81.56,"t":"2026-09-29T14:30:00Z","v":301,"vw":81.56},{"c":81.5,"h":81.6,"l":81.5,"n":27,"o":81.6,"t":"2026-09-29T14:45:00Z","v":12135,"vw":81.570338},{"c":81.27,"h":81.47,"l":81.27,"n":92,"o":81.47,"t":"2026-09-29T15:00:00Z","v":7720,"vw":81.426989},{"c":81.185,"h":81.31,"l":81.17,"n":84,"o":81.31,"t":"2026-09-29T15:15:00Z","v":9058,"vw":81.243785},{"c":81.33,"h":81.33,"l":81.19,"n":35,"o":81.19,"t":"2026-09-29T15:30:00Z","v":4356,"vw":81.29001},{"c":81.37,"h":81.37,"l":81.25,"n":16,"o":81.26,"t":"2026-09-29T15:45:00Z","v":1094,"vw":81.31},{"c":81.32,"h":81.3793,"l":81.315,"n":48,"o":81.32,"t":"2026-09-29T16:00:00Z","v":4195,"vw":81.321813},{"c":81.275,"h":81.32,"l":81.205,"n":20,"o":81.31,"t":"2026-09-29T16:15:00Z","v":4262,"vw":81.22804},{"c":81.19,"h":81.27,"l":81.19,"n":33,"o":81.27,"t":"2026-09-29T16:30:00Z","v":3630,"vw":81.256423},{"c":81.06,"h":81.212,"l":81.06,"n":35,"o":81.2,"t":"2026-09-29T16:45:00Z","v":5716,"vw":81.145346},{"c":81.1832,"h":81.1832,"l":81.1,"n":16,"o":81.12,"t":"2026-09-29T17:00:00Z","v":1482,"vw":81.152202},{"c":81.2,"h":81.2,"l":81.0901,"n":19,"o":81.1656,"t":"2026-09-29T17:15:00Z","v":1380,"vw":81.155117},{"c":81.24,"h":81.25,"l":81.17,"n":14,"o":81.23,"t":"2026-09-29T17:30:00Z","v":12021,"vw":81.180158},{"c":81.22,"h":81.3,"l":81.21,"n":62,"o":81.3,"t":"2026-09-29T17:45:00Z","v":3827,"vw":81.246193},{"c":81.45,"h":81.45,"l":81.27,"n":26,"o":81.27,"t":"2026-09-29T18:00:00Z","v":3379,"vw":81.365084},{"c":81.43,"h":81.5,"l":81.43,"n":33,"o":81.46,"t":"2026-09-29T18:15:00Z","v":4677,"vw":81.460522},{"c":81.5051,"h":81.62,"l":81.41,"n":33,"o":81.425,"t":"2026-09-29T18:30:00Z","v":2955,"vw":81.517851},{"c":81.58,"h":81.58,"l":81.5032,"n":35,"o":81.57,"t":"2026-09-29T18:45:00Z","v":2021,"vw":81.530764},{"c":81.595,"h":81.63,"l":81.595,"n":8,"o":81.6,"t":"2026-09-29T19:00:00Z","v":528,"vw":81.60875},{"c":81.4712,"h":81.62,"l":81.4712,"n":32,"o":81.4778,"t":"2026-09-29T19:15:00Z","v":7538,"vw":81.544182},{"c":81.58,"h":81.63,"l":81.47,"n":46,"o":81.47,"t":"2026-09-29T19:30:00Z","v":5222,"vw":81.545324},{"c":81.67,"h":81.67,"l":81.57,"n":23,"o":81.57,"t":"2026-09-29T19:45:00Z","v":1307,"vw":81.61118},{"c":81.67,"h":81.67,"l":81.67,"n":7,"o":81.67,"t":"2026-09-29T20:00:00Z","v":1797,"vw":81.67},{"c":81.395,"h":81.8,"l":81.26,"n":66,"o":81.68,"t":"2026-09-30T13:30:00Z","v":7378,"vw":81.57135},{"c":81.43,"h":81.49,"l":81.35,"n":35,"o":81.4798,"t":"2026-09-30T13:45:00Z","v":3597,"vw":81.45884},{"c":81.54,"h":81.54,"l":81.47,"n":35,"o":81.47,"t":"2026-09-30T14:00:00Z","v":4257,"vw":81.499171},{"c":81.49,"h":81.61,"l":81.49,"n":45,"o":81.61,"t":"2026-09-30T14:15:00Z","v":10608,"vw":81.540582},{"c":81.28,"h":81.46,"l":81.28,"n":11,"o":81.46,"t":"2026-09-30T14:30:00Z","v":774,"vw":81.429663},{"c":81.3807,"h":81.49,"l":81.37,"n":25,"o":81.45,"t":"2026-09-30T14:45:00Z","v":9474,"vw":81.427223},{"c":81.31,"h":81.43,"l":81.31,"n":71,"o":81.41,"t":"2026-09-30T15:00:00Z","v":7883,"vw":81.397847},{"c":81.3599,"h":81.44,"l":81.3,"n":41,"o":81.389,"t":"2026-09-30T15:15:00Z","v":3737,"vw":81.380515},{"c":81.2,"h":81.38,"l":81.2,"n":85,"o":81.38,"t":"2026-09-30T15:30:00Z","v":6615,"vw":81.309628},{"c":81.1701,"h":81.32,"l":81.1701,"n":18,"o":81.2,"t":"2026-09-30T15:45:00Z","v":1009,"vw":81.228276},{"c":81.27,"h":81.29,"l":81.22,"n":32,"o":81.26,"t":"2026-09-30T16:00:00Z","v":7573,"vw":81.279838},{"c":81.24,"h":81.29,"l":81.24,"n":26,"o":81.28,"t":"2026-09-30T16:15:00Z","v":2215,"vw":81.27666},{"c":81.17,"h":81.24,"l":81.17,"n":7,"o":81.2,"t":"2026-09-30T16:30:00Z","v":600,"vw":81.201852},{"c":81.25,"h":81.31,"l":81.1828,"n":36,"o":81.24,"t":"2026-09-30T16:45:00Z","v":4878,"vw":81.250111},{"c":81.175,"h":81.25,"l":81.165,"n":60,"o":81.24,"t":"2026-09-30T17:00:00Z","v":7467,"vw":81.206276},{"c":81.1,"h":81.16,"l":81.08,"n":37,"o":81.15,"t":"2026-09-30T17:15:00Z","v":3707,"vw":81.129444},{"c":81.15,"h":81.16,"l":81.11,"n":45,"o":81.115,"t":"2026-09-30T17:30:00Z","v":3316,"vw":81.130724},{"c":81.17,"h":81.2,"l":81.1,"n":25,"o":81.1,"t":"2026-09-30T17:45:00Z","v":3312,"vw":81.150914},{"c":81.12,"h":81.16,"l":81.07,"n":57,"o":81.13,"t":"2026-09-30T18:00:00Z","v":8214,"vw":81.117032},{"c":81.04,"h":81.135,"l":80.995,"n":81,"o":81.09,"t":"2026-09-30T18:15:00Z","v":11415,"vw":81.049502},{"c":81.04,"h":81.09,"l":81.0066,"n":77,"o":81.02,"t":"2026-09-30T18:30:00Z","v":6630,"vw":81.030405},{"c":81.06,"h":81.06,"l":80.97,"n":74,"o":81.04,"t":"2026-09-30T18:45:00Z","v":5962,"vw":81.006407},{"c":81.06,"h":81.06,"l":80.8931,"n":72,"o":81.005,"t":"2026-09-30T19:00:00Z","v":5929,"vw":81.028665},{"c":81.01,"h":81.1081,"l":80.99,"n":129,"o":80.995,"t":"2026-09-30T19:15:00Z","v":19001,"vw":81.022023},{"c":81,"h":81.18,"l":80.96,"n":70,"o":81.01,"t":"2026-09-30T19:30:00Z","v":5450,"vw":81.027808},{"c":81,"h":81.0753,"l":80.86,"n":179,"o":80.98,"t":"2026-09-30T19:45:00Z","v":15025,"vw":80.967469},{"c":81.07,"h":81.07,"l":81.07,"n":4,"o":81.07,"t":"2026-09-30T20:00:00Z","v":699,"vw":81.07},{"c":80.5732,"h":80.93,"l":80.5732,"n":105,"o":80.93,"t":"2026-10-01T13:30:00Z","v":5680,"vw":80.821652},{"c":80.635,"h":80.75,"l":80.62,"n":14,"o":80.75,"t":"2026-10-01T13:45:00Z","v":803,"vw":80.654862},{"c":80.45,"h":80.6,"l":80.3005,"n":44,"o":80.6,"t":"2026-10-01T14:00:00Z","v":4526,"vw":80.342551},{"c":80.25,"h":80.37,"l":80.25,"n":21,"o":80.37,"t":"2026-10-01T14:15:00Z","v":1236,"vw":80.320031},{"c":80.36,"h":80.49,"l":80.325,"n":37,"o":80.325,"t":"2026-10-01T14:30:00Z","v":3331,"vw":80.44059},{"c":80.33,"h":80.76,"l":80.26,"n":212,"o":80.4,"t":"2026-10-01T14:45:00Z","v":28098,"vw":80.372},{"c":80.24,"h":80.3,"l":80.1,"n":123,"o":80.3,"t":"2026-10-01T15:00:00Z","v":9534,"vw":80.185751},{"c":80.22,"h":80.3,"l":80.18,"n":99,"o":80.23,"t":"2026-10-01T15:15:00Z","v":201906,"vw":80.22032},{"c":80.1199,"h":80.21,"l":80.01,"n":71,"o":80.21,"t":"2026-10-01T15:30:00Z","v":19438,"vw":80.064512},{"c":80.04,"h":80.13,"l":80.04,"n":32,"o":80.05,"t":"2026-10-01T15:45:00Z","v":4620,"vw":80.069823},{"c":80.165,"h":80.17,"l":80.165,"n":7,"o":80.17,"t":"2026-10-01T16:00:00Z","v":764,"vw":80.168362},{"c":80.22,"h":80.26,"l":80.205,"n":53,"o":80.205,"t":"2026-10-01T16:15:00Z","v":4274,"vw":80.234831},{"c":80.205,"h":80.33,"l":80.175,"n":23,"o":80.275,"t":"2026-10-01T16:30:00Z","v":2811,"vw":80.255824},{"c":80.13,"h":80.13,"l":80.13,"n":2,"o":80.13,"t":"2026-10-01T16:45:00Z","v":153,"vw":80.13},{"c":80.26,"h":80.26,"l":80.14,"n":20,"o":80.14,"t":"2026-10-01T17:00:00Z","v":1460,"vw":80.210307},{"c":80.58,"h":80.58,"l":80.5,"n":15,"o":80.5,"t":"2026-10-01T17:15:00Z","v":842,"vw":80.533846},{"c":80.63,"h":80.75,"l":80.44,"n":65,"o":80.55,"t":"2026-10-01T17:30:00Z","v":6854,"vw":80.56965},{"c":80.41,"h":80.625,"l":80.41,"n":158,"o":80.61,"t":"2026-10-01T17:45:00Z","v":2592,"vw":80.504981},{"c":80.315,"h":80.4,"l":80.315,"n":16,"o":80.4,"t":"2026-10-01T18:00:00Z","v":1192,"vw":80.34629},{"c":80.425,"h":80.44,"l":80.335,"n":28,"o":80.335,"t":"2026-10-01T18:15:00Z","v":2921,"vw":80.408007},{"c":80.47,"h":80.51,"l":80.4,"n":50,"o":80.4,"t":"2026-10-01T18:30:00Z","v":4765,"vw":80.45692},{"c":80.465,"h":80.5,"l":80.43,"n":59,"o":80.455,"t":"2026-10-01T18:45:00Z","v":3340,"vw":80.468203},{"c":80.476,"h":80.49,"l":80.455,"n":28,"o":80.49,"t":"2026-10-01T19:00:00Z","v":1412,"vw":80.477037},{"c":80.44,"h":80.5,"l":80.42,"n":42,"o":80.4489,"t":"2026-10-01T19:15:00Z","v":4828,"vw":80.451598},{"c":80.51,"h":80.54,"l":80.47,"n":19,"o":80.47,"t":"2026-10-01T19:30:00Z","v":1000,"vw":80.49044},{"c":80.54,"h":80.655,"l":80.48,"n":128,"o":80.565,"t":"2026-10-01T19:45:00Z","v":13216,"vw":80.523366},{"c":80.42,"h":80.42,"l":80.42,"n":7,"o":80.42,"t":"2026-10-01T20:00:00Z","v":817,"vw":80.42},{"c":81.22,"h":81.34,"l":81.05,"n":176,"o":81.34,"t":"2026-10-02T13:30:00Z","v":43954,"vw":81.251157},{"c":81.375,"h":81.375,"l":81.14,"n":66,"o":81.29,"t":"2026-10-02T13:45:00Z","v":8305,"vw":81.257914},{"c":81.51,"h":81.6,"l":81.32,"n":83,"o":81.32,"t":"2026-10-02T14:00:00Z","v":7921,"vw":81.518952},{"c":81.53,"h":81.6,"l":81.44,"n":65,"o":81.4688,"t":"2026-10-02T14:15:00Z","v":9486,"vw":81.495852},{"c":81.61,"h":81.65,"l":81.49,"n":122,"o":81.49,"t":"2026-10-02T14:30:00Z","v":10922,"vw":81.6088},{"c":81.395,"h":81.66,"l":81.395,"n":94,"o":81.6,"t":"2026-10-02T14:45:00Z","v":22405,"vw":81.507659},{"c":81.1878,"h":81.45,"l":81.15,"n":65,"o":81.44,"t":"2026-10-02T15:00:00Z","v":4564,"vw":81.289037},{"c":81.035,"h":81.19,"l":80.93,"n":45,"o":81.19,"t":"2026-10-02T15:15:00Z","v":2529,"vw":81.052445},{"c":81.21,"h":81.2299,"l":81.0507,"n":51,"o":81.09,"t":"2026-10-02T15:30:00Z","v":2814,"vw":81.164862},{"c":81.17,"h":81.23,"l":81.17,"n":25,"o":81.21,"t":"2026-10-02T15:45:00Z","v":1766,"vw":81.199314},{"c":81.24,"h":81.28,"l":81.155,"n":62,"o":81.22,"t":"2026-10-02T16:00:00Z","v":5706,"vw":81.204632},{"c":81.1,"h":81.2925,"l":81.1,"n":52,"o":81.24,"t":"2026-10-02T16:15:00Z","v":3566,"vw":81.24276},{"c":81.12,"h":81.17,"l":81.08,"n":33,"o":81.15,"t":"2026-10-02T16:30:00Z","v":1875,"vw":81.127697},{"c":81.16,"h":81.17,"l":81.135,"n":29,"o":81.14,"t":"2026-10-02T16:45:00Z","v":1475,"vw":81.152411},{"c":81.21,"h":81.24,"l":81.185,"n":54,"o":81.185,"t":"2026-10-02T17:00:00Z","v":6862,"vw":81.225664},{"c":81.02,"h":81.24,"l":81.02,"n":24,"o":81.205,"t":"2026-10-02T17:15:00Z","v":1540,"vw":81.18083},{"c":81.16,"h":81.24,"l":81.05,"n":115,"o":81.08,"t":"2026-10-02T17:30:00Z","v":22026,"vw":81.203579},{"c":81.2,"h":81.2308,"l":81.1524,"n":96,"o":81.1524,"t":"2026-10-02T17:45:00Z","v":2019,"vw":81.191801},{"c":81.25,"h":81.25,"l":81.1204,"n":42,"o":81.25,"t":"2026-10-02T18:00:00Z","v":2933,"vw":81.185187},{"c":81.23,"h":81.24,"l":81.18,"n":43,"o":81.19,"t":"2026-10-02T18:15:00Z","v":2696,"vw":81.200614},{"c":81.26,"h":81.26,"l":81.22,"n":32,"o":81.24,"t":"2026-10-02T18:30:00Z","v":1479,"vw":81.234387},{"c":81.24,"h":81.28,"l":81.1801,"n":28,"o":81.1801,"t":"2026-10-02T18:45:00Z","v":3531,"vw":81.220019},{"c":81.34,"h":81.385,"l":81.24,"n":113,"o":81.28,"t":"2026-10-02T19:00:00Z","v":8923,"vw":81.315687},{"c":81.41,"h":81.45,"l":81.37,"n":57,"o":81.37,"t":"2026-10-02T19:15:00Z","v":1971,"vw":81.407273},{"c":81.45,"h":81.4926,"l":81.42,"n":82,"o":81.42,"t":"2026-10-02T19:30:00Z","v":4967,"vw":81.449608},{"c":81.475,"h":81.51,"l":81.4325,"n":102,"o":81.46,"t":"2026-10-02T19:45:00Z","v":6145,"vw":81.459104},{"c":81.49,"h":81.49,"l":81.49,"n":7,"o":81.49,"t":"2026-10-02T20:00:00Z","v":125,"vw":81.49},{"c":81.52,"h":81.85,"l":81.52,"n":206,"o":81.73,"t":"2026-10-05T13:30:00Z","v":126901,"vw":81.677666},{"c":81.43,"h":81.54,"l":81.405,"n":32,"o":81.53,"t":"2026-10-05T13:45:00Z","v":2244,"vw":81.474366},{"c":81.67,"h":81.67,"l":81.51,"n":50,"o":81.515,"t":"2026-10-05T14:00:00Z","v":6815,"vw":81.557209},{"c":81.71,"h":81.78,"l":81.69,"n":54,"o":81.7,"t":"2026-10-05T14:15:00Z","v":11361,"vw":81.72768},{"c":81.76,"h":81.76,"l":81.6699,"n":40,"o":81.72,"t":"2026-10-05T14:30:00Z","v":2520,"vw":81.711251},{"c":81.795,"h":81.81,"l":81.7375,"n":49,"o":81.75,"t":"2026-10-05T14:45:00Z","v":3838,"vw":81.795106},{"c":81.689,"h":81.85,"l":81.68,"n":37,"o":81.81,"t":"2026-10-05T15:00:00Z","v":12289,"vw":81.787821},{"c":81.745,"h":81.745,"l":81.615,"n":41,"o":81.68,"t":"2026-10-05T15:15:00Z","v":4594,"vw":81.679963},{"c":81.84,"h":81.84,"l":81.715,"n":38,"o":81.715,"t":"2026-10-05T15:30:00Z","v":5286,"vw":81.805475},{"c":81.81,"h":81.83,"l":81.8,"n":28,"o":81.81,"t":"2026-10-05T15:45:00Z","v":2227,"vw":81.814445},{"c":81.7993,"h":81.7993,"l":81.75,"n":19,"o":81.79,"t":"2026-10-05T16:00:00Z","v":2947,"vw":81.775887},{"c":81.78,"h":81.788,"l":81.7638,"n":9,"o":81.7638,"t":"2026-10-05T16:15:00Z","v":891,"vw":81.781301},{"c":81.8053,"h":81.82,"l":81.7291,"n":9,"o":81.82,"t":"2026-10-05T16:30:00Z","v":665,"vw":81.794753},{"c":81.84,"h":81.91,"l":81.81,"n":44,"o":81.81,"t":"2026-10-05T16:45:00Z","v":3907,"vw":81.849269},{"c":81.8,"h":81.83,"l":81.72,"n":17,"o":81.8,"t":"2026-10-05T17:00:00Z","v":1788,"vw":81.784096},{"c":81.81,"h":81.855,"l":81.765,"n":26,"o":81.765,"t":"2026-10-05T17:15:00Z","v":4541,"vw":81.802684},{"c":81.85,"h":81.93,"l":81.8105,"n":82,"o":81.82,"t":"2026-10-05T17:30:00Z","v":9668,"vw":81.8462},{"c":81.92,"h":81.92,"l":81.89,"n":20,"o":81.896,"t":"2026-10-05T17:45:00Z","v":3291,"vw":81.895656},{"c":81.935,"h":82.005,"l":81.91,"n":39,"o":81.97,"t":"2026-10-05T18:00:00Z","v":4322,"vw":81.948292},{"c":82.03,"h":82.03,"l":81.92,"n":44,"o":81.935,"t":"2026-10-05T18:15:00Z","v":5831,"vw":81.955991},{"c":81.98,"h":81.9997,"l":81.8601,"n":57,"o":81.99,"t":"2026-10-05T18:30:00Z","v":10448,"vw":81.910266},{"c":82,"h":82,"l":81.96,"n":21,"o":81.96,"t":"2026-10-05T18:45:00Z","v":1526,"vw":81.978449},{"c":82.095,"h":82.1,"l":82.005,"n":42,"o":82.06,"t":"2026-10-05T19:00:00Z","v":2056,"vw":82.043047},{"c":82.085,"h":82.09,"l":82.05,"n":14,"o":82.05,"t":"2026-10-05T19:15:00Z","v":2241,"vw":82.05752},{"c":81.99,"h":82.07,"l":81.99,"n":27,"o":82.07,"t":"2026-10-05T19:30:00Z","v":4533,"vw":82.002808},{"c":81.955,"h":82.03,"l":81.875,"n":146,"o":82.03,"t":"2026-10-05T19:45:00Z","v":8382,"vw":81.95851},{"c":82.03,"h":82.03,"l":82.03,"n":9,"o":82.03,"t":"2026-10-05T20:00:00Z","v":251,"vw":82.03},{"c":82.03,"h":82.49,"l":82,"n":91,"o":82.2,"t":"2026-10-05T21:45:00Z","v":9861,"vw":82.199178},{"c":82.07,"h":82.29,"l":82.05,"n":41,"o":82.05,"t":"2026-10-05T22:00:00Z","v":3575,"vw":82.149966},{"c":82.3157,"h":82.4,"l":82.22,"n":61,"o":82.4,"t":"2026-10-06T13:30:00Z","v":7730,"vw":82.333565},{"c":82.19,"h":82.3088,"l":82.185,"n":13,"o":82.22,"t":"2026-10-06T13:45:00Z","v":1386,"vw":82.213588},{"c":82.215,"h":82.31,"l":82.1201,"n":26,"o":82.215,"t":"2026-10-06T14:00:00Z","v":8003,"vw":82.163364},{"c":82.09,"h":82.2179,"l":82.085,"n":48,"o":82.2179,"t":"2026-10-06T14:15:00Z","v":10791,"vw":82.140002},{"c":82.2,"h":82.2,"l":82.015,"n":33,"o":82.015,"t":"2026-10-06T14:30:00Z","v":4969,"vw":82.055112},{"c":82.17,"h":82.2799,"l":82.096,"n":25,"o":82.096,"t":"2026-10-06T14:45:00Z","v":10442,"vw":82.198069},{"c":82.33,"h":82.33,"l":82.2,"n":12,"o":82.2,"t":"2026-10-06T15:00:00Z","v":1820,"vw":82.26646},{"c":82.355,"h":82.3799,"l":82.23,"n":32,"o":82.3799,"t":"2026-10-06T15:15:00Z","v":4917,"vw":82.273379},{"c":82.3,"h":82.3467,"l":82.3,"n":6,"o":82.3,"t":"2026-10-06T15:30:00Z","v":631,"vw":82.313657},{"c":82.28,"h":82.4,"l":82.28,"n":10,"o":82.295,"t":"2026-10-06T15:45:00Z","v":2911,"vw":82.308705},{"c":82.255,"h":82.3314,"l":82.25,"n":49,"o":82.25,"t":"2026-10-06T16:00:00Z","v":5218,"vw":82.285046},{"c":82.145,"h":82.27,"l":82.145,"n":40,"o":82.22,"t":"2026-10-06T16:15:00Z","v":4046,"vw":82.202472},{"c":82.18,"h":82.21,"l":82.17,"n":7,"o":82.21,"t":"2026-10-06T16:30:00Z","v":607,"vw":82.18341},{"c":82.14,"h":82.221,"l":82.09,"n":23,"o":82.195,"t":"2026-10-06T16:45:00Z","v":1454,"vw":82.168808},{"c":82.17,"h":82.22,"l":82.105,"n":44,"o":82.125,"t":"2026-10-06T17:00:00Z","v":8350,"vw":82.140651},{"c":82.15,"h":82.15,"l":82.105,"n":4,"o":82.105,"t":"2026-10-06T17:15:00Z","v":388,"vw":82.118212},{"c":82.2192,"h":82.2192,"l":82.1655,"n":10,"o":82.17,"t":"2026-10-06T17:30:00Z","v":1115,"vw":82.182816},{"c":82.22,"h":82.285,"l":82.2,"n":12,"o":82.27,"t":"2026-10-06T17:45:00Z","v":2018,"vw":82.225417},{"c":82.21,"h":82.265,"l":82.21,"n":29,"o":82.21,"t":"2026-10-06T18:00:00Z","v":3310,"vw":82.225831},{"c":82.14,"h":82.24,"l":82.1301,"n":34,"o":82.22,"t":"2026-10-06T18:15:00Z","v":3324,"vw":82.195771},{"c":82.15,"h":82.15,"l":82.1099,"n":27,"o":82.14,"t":"2026-10-06T18:30:00Z","v":1466,"vw":82.128155},{"c":82.22,"h":82.22,"l":82.125,"n":15,"o":82.125,"t":"2026-10-06T18:45:00Z","v":773,"vw":82.176556},{"c":82.195,"h":82.2099,"l":82.12,"n":27,"o":82.2099,"t":"2026-10-06T19:00:00Z","v":2852,"vw":82.151655},{"c":82.045,"h":82.17,"l":82.045,"n":54,"o":82.14,"t":"2026-10-06T19:15:00Z","v":6055,"vw":82.12236},{"c":82.005,"h":82.15,"l":81.985,"n":72,"o":82.15,"t":"2026-10-06T19:30:00Z","v":5805,"vw":82.045875},{"c":82.01,"h":82.06,"l":81.94,"n":56,"o":82.03,"t":"2026-10-06T19:45:00Z","v":15103,"vw":82.035624},{"c":82.03,"h":82.03,"l":82.03,"n":5,"o":82.03,"t":"2026-10-06T20:00:00Z","v":194,"vw":82.03},{"c":82.61,"h":82.61,"l":82.1,"n":6,"o":82.1,"t":"2026-10-06T21:30:00Z","v":3039,"vw":82.139644},{"c":82.38,"h":82.4,"l":82,"n":34,"o":82,"t":"2026-10-06T22:45:00Z","v":5182,"vw":82.135187},{"c":81.53,"h":81.53,"l":81.53,"n":3,"o":81.53,"t":"2026-10-07T13:15:00Z","v":387,"vw":81.53},{"c":80.67,"h":81.68,"l":80.62,"n":111,"o":81.68,"t":"2026-10-07T13:30:00Z","v":37892,"vw":81.055294},{"c":80.64,"h":80.64,"l":80.59,"n":8,"o":80.59,"t":"2026-10-07T13:45:00Z","v":978,"vw":80.606597},{"c":80.6375,"h":80.77,"l":80.625,"n":45,"o":80.72,"t":"2026-10-07T14:00:00Z","v":2837,"vw":80.680518},{"c":80.86,"h":80.92,"l":80.695,"n":15,"o":80.695,"t":"2026-10-07T14:15:00Z","v":3290,"vw":80.78614},{"c":80.905,"h":80.9299,"l":80.8375,"n":22,"o":80.9,"t":"2026-10-07T14:30:00Z","v":1468,"vw":80.885189},{"c":80.9583,"h":80.97,"l":80.84,"n":28,"o":80.84,"t":"2026-10-07T14:45:00Z","v":4544,"vw":80.916628},{"c":81.0099,"h":81.0099,"l":80.91,"n":26,"o":80.98,"t":"2026-10-07T15:00:00Z","v":4355,"vw":80.974146},{"c":80.93,"h":81.025,"l":80.93,"n":20,"o":81.02,"t":"2026-10-07T15:15:00Z","v":2213,"vw":80.972941},{"c":81.03,"h":81.1,"l":80.9097,"n":23,"o":80.915,"t":"2026-10-07T15:30:00Z","v":4651,"vw":81.0164},{"c":80.975,"h":80.975,"l":80.88,"n":5,"o":80.88,"t":"2026-10-07T15:45:00Z","v":363,"vw":80.924706},{"c":81.15,"h":81.15,"l":81.05,"n":18,"o":81.085,"t":"2026-10-07T16:00:00Z","v":13152,"vw":81.051449},{"c":81.13,"h":81.1399,"l":81.08,"n":10,"o":81.1399,"t":"2026-10-07T16:15:00Z","v":2735,"vw":81.128108},{"c":81.07,"h":81.08,"l":81,"n":56,"o":81,"t":"2026-10-07T16:30:00Z","v":3837,"vw":81.070793},{"c":81.05,"h":81.06,"l":81.045,"n":20,"o":81.06,"t":"2026-10-07T16:45:00Z","v":1544,"vw":81.054228},{"c":81.1597,"h":81.175,"l":81.07,"n":15,"o":81.07,"t":"2026-10-07T17:00:00Z","v":1195,"vw":81.133152},{"c":81.2,"h":81.23,"l":81.17,"n":22,"o":81.22,"t":"2026-10-07T17:15:00Z","v":2353,"vw":81.207729},{"c":81.19,"h":81.2,"l":81.0418,"n":57,"o":81.185,"t":"2026-10-07T17:30:00Z","v":5324,"vw":81.100967},{"c":81.13,"h":81.2,"l":81.13,"n":8,"o":81.2,"t":"2026-10-07T17:45:00Z","v":1961,"vw":81.155275},{"c":81.17,"h":81.24,"l":81.115,"n":19,"o":81.1175,"t":"2026-10-07T18:00:00Z","v":1728,"vw":81.191155},{"c":81.2,"h":81.2,"l":81.15,"n":18,"o":81.175,"t":"2026-10-07T18:15:00Z","v":1804,"vw":81.170267},{"c":81.122,"h":81.19,"l":81.122,"n":9,"o":81.19,"t":"2026-10-07T18:30:00Z","v":915,"vw":81.171455},{"c":81.1951,"h":81.21,"l":81.195,"n":14,"o":81.195,"t":"2026-10-07T18:45:00Z","v":1656,"vw":81.195987},{"c":81.115,"h":81.14,"l":81.115,"n":36,"o":81.1275,"t":"2026-10-07T19:00:00Z","v":2636,"vw":81.120814},{"c":81.11,"h":81.11,"l":81.1,"n":13,"o":81.1,"t":"2026-10-07T19:15:00Z","v":2065,"vw":81.105579},{"c":81.14,"h":81.15,"l":81.085,"n":30,"o":81.105,"t":"2026-10-07T19:30:00Z","v":5415,"vw":81.121425},{"c":81.12,"h":81.14,"l":81.0729,"n":109,"o":81.095,"t":"2026-10-07T19:45:00Z","v":8609,"vw":81.103759},{"c":81.04,"h":81.04,"l":81.04,"n":7,"o":81.04,"t":"2026-10-07T20:00:00Z","v":1692,"vw":81.04},{"c":80.33,"h":80.33,"l":80.33,"n":1,"o":80.33,"t":"2026-10-08T13:15:00Z","v":100,"vw":80.33},{"c":80.29,"h":80.48,"l":80.22,"n":95,"o":80.48,"t":"2026-10-08T13:30:00Z","v":7420,"vw":80.409138},{"c":80.2595,"h":80.4099,"l":80.23,"n":59,"o":80.33,"t":"2026-10-08T13:45:00Z","v":4495,"vw":80.339474},{"c":80.315,"h":80.4,"l":80.2301,"n":38,"o":80.2301,"t":"2026-10-08T14:00:00Z","v":4827,"vw":80.29283},{"c":80.4305,"h":80.4305,"l":80.34,"n":40,"o":80.37,"t":"2026-10-08T14:15:00Z","v":4797,"vw":80.393941},{"c":80.49,"h":80.5,"l":80.49,"n":13,"o":80.5,"t":"2026-10-08T14:30:00Z","v":886,"vw":80.492752},{"c":80.23,"h":80.34,"l":80.185,"n":40,"o":80.2921,"t":"2026-10-08T14:45:00Z","v":4211,"vw":80.220925},{"c":80.155,"h":80.18,"l":80.14,"n":46,"o":80.14,"t":"2026-10-08T15:00:00Z","v":7309,"vw":80.146034},{"c":80.06,"h":80.11,"l":80.0101,"n":21,"o":80.11,"t":"2026-10-08T15:15:00Z","v":2417,"vw":80.03855},{"c":79.99,"h":80.02,"l":79.99,"n":52,"o":80.02,"t":"2026-10-08T15:30:00Z","v":2483,"vw":79.998438},{"c":79.965,"h":79.99,"l":79.94,"n":22,"o":79.96,"t":"2026-10-08T15:45:00Z","v":2091,"vw":79.95441},{"c":80.02,"h":80.02,"l":79.935,"n":8,"o":79.935,"t":"2026-10-08T16:00:00Z","v":936,"vw":79.951688},{"c":80.185,"h":80.62,"l":80.02,"n":21,"o":80.02,"t":"2026-10-08T16:15:00Z","v":1341,"vw":80.242458},{"c":80.08,"h":80.2,"l":80.06,"n":16,"o":80.2,"t":"2026-10-08T16:30:00Z","v":4705,"vw":80.167003},{"c":79.9702,"h":80.13,"l":79.955,"n":30,"o":80.0504,"t":"2026-10-08T16:45:00Z","v":11174,"vw":80.047795},{"c":79.9331,"h":79.9331,"l":79.88,"n":20,"o":79.88,"t":"2026-10-08T17:00:00Z","v":708,"vw":79.907014},{"c":79.98,"h":80.13,"l":79.98,"n":20,"o":80.13,"t":"2026-10-08T17:15:00Z","v":802,"vw":80.0512},{"c":80.03,"h":80.03,"l":80.03,"n":5,"o":80.03,"t":"2026-10-08T17:30:00Z","v":177,"vw":80.03},{"c":80.0299,"h":80.15,"l":80.0299,"n":8,"o":80.15,"t":"2026-10-08T17:45:00Z","v":532,"vw":80.064117},{"c":80.07,"h":80.08,"l":80,"n":23,"o":80.08,"t":"2026-10-08T18:00:00Z","v":7739,"vw":80.060827},{"c":80.17,"h":80.18,"l":80.0718,"n":36,"o":80.11,"t":"2026-10-08T18:15:00Z","v":2762,"vw":80.151641},{"c":80.03,"h":80.12,"l":80.03,"n":15,"o":80.085,"t":"2026-10-08T18:30:00Z","v":2009,"vw":80.088413},{"c":80.03,"h":80.03,"l":80.03,"n":20,"o":80.03,"t":"2026-10-08T18:45:00Z","v":3527,"vw":80.03},{"c":80.16,"h":80.16,"l":80.08,"n":28,"o":80.08,"t":"2026-10-08T19:00:00Z","v":2279,"vw":80.114011},{"c":80.14,"h":80.14,"l":80.05,"n":40,"o":80.1,"t":"2026-10-08T19:15:00Z","v":3683,"vw":80.095519},{"c":80.0564,"h":80.135,"l":80.05,"n":25,"o":80.12,"t":"2026-10-08T19:30:00Z","v":2511,"vw":80.10722},{"c":80.23,"h":80.27,"l":80.1164,"n":67,"o":80.15,"t":"2026-10-08T19:45:00Z","v":15123,"vw":80.165462},{"c":80.27,"h":80.27,"l":80.27,"n":8,"o":80.27,"t":"2026-10-08T20:00:00Z","v":2951,"vw":80.27},{"c":80.63,"h":80.78,"l":80.57,"n":179,"o":80.57,"t":"2026-10-09T13:30:00Z","v":16857,"vw":80.702424},{"c":80.625,"h":80.7,"l":80.5378,"n":24,"o":80.63,"t":"2026-10-09T13:45:00Z","v":2622,"vw":80.640942},{"c":80.5125,"h":80.69,"l":80.5125,"n":37,"o":80.69,"t":"2026-10-09T14:00:00Z","v":2828,"vw":80.592696},{"c":80.5575,"h":80.61,"l":80.45,"n":70,"o":80.505,"t":"2026-10-09T14:15:00Z","v":14296,"vw":80.564503},{"c":80.57,"h":80.62,"l":80.53,"n":23,"o":80.55,"t":"2026-10-09T14:30:00Z","v":1585,"vw":80.572659},{"c":80.57,"h":80.6,"l":80.53,"n":26,"o":80.53,"t":"2026-10-09T14:45:00Z","v":8506,"vw":80.564702},{"c":80.6291,"h":80.66,"l":80.545,"n":67,"o":80.555,"t":"2026-10-09T15:00:00Z","v":27598,"vw":80.578384},{"c":80.62,"h":80.7099,"l":80.565,"n":29,"o":80.7099,"t":"2026-10-09T15:15:00Z","v":6313,"vw":80.631934},{"c":80.59,"h":80.635,"l":80.515,"n":29,"o":80.59,"t":"2026-10-09T15:30:00Z","v":5306,"vw":80.586781},{"c":80.675,"h":80.71,"l":80.6,"n":13,"o":80.62,"t":"2026-10-09T15:45:00Z","v":1498,"vw":80.663929},{"c":80.62,"h":80.645,"l":80.585,"n":27,"o":80.615,"t":"2026-10-09T16:00:00Z","v":4341,"vw":80.607579},{"c":80.57,"h":80.63,"l":80.54,"n":8,"o":80.63,"t":"2026-10-09T16:15:00Z","v":4652,"vw":80.547132},{"c":80.66,"h":80.66,"l":80.66,"n":2,"o":80.66,"t":"2026-10-09T16:30:00Z","v":200,"vw":80.66},{"c":80.69,"h":80.69,"l":80.65,"n":7,"o":80.65,"t":"2026-10-09T16:45:00Z","v":528,"vw":80.67},{"c":80.6,"h":80.64,"l":80.6,"n":7,"o":80.64,"t":"2026-10-09T17:00:00Z","v":486,"vw":80.613646},{"c":80.67,"h":80.689,"l":80.6614,"n":15,"o":80.67,"t":"2026-10-09T17:15:00Z","v":1144,"vw":80.674647},{"c":80.74,"h":80.74,"l":80.67,"n":12,"o":80.7,"t":"2026-10-09T17:30:00Z","v":707,"vw":80.712},{"c":80.75,"h":80.78,"l":80.74,"n":17,"o":80.74,"t":"2026-10-09T17:45:00Z","v":1701,"vw":80.76446},{"c":80.74,"h":80.7508,"l":80.69,"n":7,"o":80.69,"t":"2026-10-09T18:00:00Z","v":852,"vw":80.726101},{"c":80.77,"h":80.78,"l":80.725,"n":14,"o":80.725,"t":"2026-10-09T18:15:00Z","v":1979,"vw":80.760942},{"c":80.7388,"h":80.8,"l":80.73,"n":13,"o":80.8,"t":"2026-10-09T18:30:00Z","v":1351,"vw":80.773034},{"c":80.7851,"h":80.849,"l":80.76,"n":23,"o":80.83,"t":"2026-10-09T18:45:00Z","v":2560,"vw":80.8052},{"c":80.89,"h":80.89,"l":80.8,"n":53,"o":80.8,"t":"2026-10-09T19:00:00Z","v":6519,"vw":80.858744},{"c":80.8028,"h":80.88,"l":80.8028,"n":7,"o":80.88,"t":"2026-10-09T19:15:00Z","v":2663,"vw":80.80629},{"c":80.77,"h":80.86,"l":80.7594,"n":21,"o":80.8037,"t":"2026-10-09T19:30:00Z","v":2770,"vw":80.834857},{"c":80.89,"h":80.91,"l":80.7,"n":36,"o":80.84,"t":"2026-10-09T19:45:00Z","v":2568,"vw":80.818029},{"c":80.89,"h":80.89,"l":80.89,"n":7,"o":80.89,"t":"2026-10-09T20:00:00Z","v":258,"vw":80.89},{"c":81.5,"h":81.5,"l":80.91,"n":33,"o":80.91,"t":"2026-10-09T20:30:00Z","v":9875,"vw":81.037407},{"c":80.9003,"h":80.96,"l":80.9003,"n":6,"o":80.96,"t":"2026-10-09T21:30:00Z","v":406,"vw":80.93015},{"c":80.87,"h":80.87,"l":80.8,"n":7,"o":80.8,"t":"2026-10-09T22:15:00Z","v":7233,"vw":80.861867},{"c":81.01,"h":81.01,"l":81.01,"n":1,"o":81.01,"t":"2026-10-09T22:30:00Z","v":123,"vw":81.01},{"c":81.06,"h":81.06,"l":80.97,"n":12,"o":81.02,"t":"2026-10-09T22:45:00Z","v":1192,"vw":81.02},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-12T13:15:00Z","v":100,"vw":80.71},{"c":80.55,"h":80.9,"l":80.55,"n":123,"o":80.9,"t":"2026-10-12T13:30:00Z","v":7466,"vw":80.725303},{"c":80.57,"h":80.65,"l":80.48,"n":44,"o":80.61,"t":"2026-10-12T13:45:00Z","v":2657,"vw":80.570829},{"c":80.49,"h":80.54,"l":80.425,"n":65,"o":80.49,"t":"2026-10-12T14:00:00Z","v":4506,"vw":80.480302},{"c":80.455,"h":80.48,"l":80.44,"n":73,"o":80.465,"t":"2026-10-12T14:15:00Z","v":7219,"vw":80.455943},{"c":80.44,"h":80.49,"l":80.44,"n":22,"o":80.45,"t":"2026-10-12T14:30:00Z","v":3774,"vw":80.468037},{"c":80.44,"h":80.49,"l":80.375,"n":47,"o":80.46,"t":"2026-10-12T14:45:00Z","v":8039,"vw":80.450734},{"c":80.45,"h":80.5,"l":80.434,"n":31,"o":80.4799,"t":"2026-10-12T15:00:00Z","v":7739,"vw":80.449917},{"c":80.47,"h":80.47,"l":80.45,"n":17,"o":80.47,"t":"2026-10-12T15:30:00Z","v":1189,"vw":80.460439},{"c":80.51,"h":80.57,"l":80.475,"n":32,"o":80.51,"t":"2026-10-12T15:45:00Z","v":2208,"vw":80.517551},{"c":80.61,"h":80.61,"l":80.51,"n":28,"o":80.525,"t":"2026-10-12T16:00:00Z","v":1659,"vw":80.543585},{"c":80.51,"h":80.55,"l":80.47,"n":42,"o":80.51,"t":"2026-10-12T16:15:00Z","v":2643,"vw":80.505882},{"c":80.49,"h":80.51,"l":80.45,"n":50,"o":80.47,"t":"2026-10-12T16:30:00Z","v":2185,"vw":80.467684},{"c":80.42,"h":80.46,"l":80.365,"n":23,"o":80.46,"t":"2026-10-12T16:45:00Z","v":1696,"vw":80.421154},{"c":80.44,"h":80.5,"l":80.39,"n":38,"o":80.3906,"t":"2026-10-12T17:00:00Z","v":3824,"vw":80.417807},{"c":80.47,"h":80.51,"l":80.399,"n":47,"o":80.51,"t":"2026-10-12T17:15:00Z","v":4842,"vw":80.438101},{"c":80.44,"h":80.49,"l":80.39,"n":45,"o":80.39,"t":"2026-10-12T17:30:00Z","v":4129,"vw":80.430247},{"c":80.43,"h":80.45,"l":80.3805,"n":53,"o":80.44,"t":"2026-10-12T17:45:00Z","v":4585,"vw":80.412376},{"c":80.44,"h":80.44,"l":80.375,"n":46,"o":80.42,"t":"2026-10-12T18:00:00Z","v":4922,"vw":80.423129},{"c":80.41,"h":80.45,"l":80.35,"n":50,"o":80.405,"t":"2026-10-12T18:15:00Z","v":2908,"vw":80.404479},{"c":80.4,"h":80.42,"l":80.335,"n":50,"o":80.34,"t":"2026-10-12T18:30:00Z","v":4081,"vw":80.400571},{"c":80.36,"h":80.41,"l":80.34,"n":22,"o":80.4,"t":"2026-10-12T18:45:00Z","v":1116,"vw":80.366842},{"c":80.31,"h":80.38,"l":80.31,"n":33,"o":80.36,"t":"2026-10-12T19:00:00Z","v":1501,"vw":80.357143},{"c":80.415,"h":80.42,"l":80.355,"n":68,"o":80.38,"t":"2026-10-12T19:15:00Z","v":2789,"vw":80.382729},{"c":80.45,"h":80.45,"l":80.4045,"n":37,"o":80.41,"t":"2026-10-12T19:30:00Z","v":1705,"vw":80.419938},{"c":80.39,"h":80.48,"l":80.335,"n":138,"o":80.4,"t":"2026-10-12T19:45:00Z","v":8611,"vw":80.414563},{"c":80.43,"h":80.43,"l":80.43,"n":7,"o":80.43,"t":"2026-10-12T20:00:00Z","v":282,"vw":80.43},{"c":81.21,"h":81.21,"l":80.65,"n":20,"o":80.65,"t":"2026-10-12T20:15:00Z","v":5064,"vw":80.876442},{"c":80.6,"h":80.6,"l":80.6,"n":5,"o":80.6,"t":"2026-10-12T20:45:00Z","v":2102,"vw":80.6},{"c":80.49,"h":80.49,"l":80.49,"n":2,"o":80.49,"t":"2026-10-12T22:30:00Z","v":898,"vw":80.49},{"c":80.6,"h":80.6,"l":80.6,"n":32,"o":80.6,"t":"2026-10-13T09:30:00Z","v":3025,"vw":80.6},{"c":80.6,"h":80.6,"l":80.6,"n":2,"o":80.6,"t":"2026-10-13T09:45:00Z","v":2995,"vw":80.6},{"c":80.29,"h":80.3399,"l":80.0101,"n":153,"o":80.3,"t":"2026-10-13T13:30:00Z","v":18844,"vw":80.208791},{"c":80.1,"h":80.345,"l":80.09,"n":95,"o":80.3,"t":"2026-10-13T13:45:00Z","v":9858,"vw":80.220814},{"c":80.16,"h":80.16,"l":80.0351,"n":85,"o":80.09,"t":"2026-10-13T14:00:00Z","v":13961,"vw":80.104771},{"c":80.0565,"h":80.1,"l":80.05,"n":12,"o":80.06,"t":"2026-10-13T14:15:00Z","v":6406,"vw":80.056154},{"c":80.12,"h":80.1313,"l":80.12,"n":9,"o":80.1313,"t":"2026-10-13T14:30:00Z","v":397,"vw":80.123967},{"c":80.135,"h":80.19,"l":80.04,"n":43,"o":80.19,"t":"2026-10-13T14:45:00Z","v":26156,"vw":80.146306},{"c":80.05,"h":80.05,"l":80.05,"n":1,"o":80.05,"t":"2026-10-13T15:00:00Z","v":100,"vw":80.05},{"c":80.1,"h":80.15,"l":80.07,"n":10,"o":80.11,"t":"2026-10-13T15:15:00Z","v":1390,"vw":80.110844},{"c":80.065,"h":80.1491,"l":80.05,"n":25,"o":80.1491,"t":"2026-10-13T15:30:00Z","v":6140,"vw":80.130379},{"c":80.115,"h":80.2081,"l":80,"n":27,"o":80.01,"t":"2026-10-13T15:45:00Z","v":81449,"vw":80.012198},{"c":80.145,"h":80.22,"l":80.135,"n":6,"o":80.18,"t":"2026-10-13T16:00:00Z","v":831,"vw":80.156616},{"c":80.22,"h":80.22,"l":80.1308,"n":22,"o":80.165,"t":"2026-10-13T16:15:00Z","v":1460,"vw":80.16719},{"c":80.195,"h":80.195,"l":80.165,"n":6,"o":80.185,"t":"2026-10-13T16:30:00Z","v":1591,"vw":80.189381},{"c":80.2,"h":80.25,"l":80.17,"n":22,"o":80.17,"t":"2026-10-13T16:45:00Z","v":3168,"vw":80.206023},{"c":80.115,"h":80.15,"l":80.1,"n":20,"o":80.1,"t":"2026-10-13T17:00:00Z","v":1028,"vw":80.125262},{"c":80.17,"h":80.2,"l":80.0701,"n":10,"o":80.0701,"t":"2026-10-13T17:15:00Z","v":3508,"vw":80.085061},{"c":80.13,"h":80.235,"l":80.102,"n":62,"o":80.15,"t":"2026-10-13T17:45:00Z","v":1755,"vw":80.17629},{"c":80.3,"h":80.315,"l":80.115,"n":14,"o":80.115,"t":"2026-10-13T18:00:00Z","v":3697,"vw":80.255537},{"c":80.26,"h":80.315,"l":80.26,"n":19,"o":80.3,"t":"2026-10-13T18:15:00Z","v":1301,"vw":80.295455},{"c":80.33,"h":80.33,"l":80.2201,"n":90,"o":80.2201,"t":"2026-10-13T18:30:00Z","v":8555,"vw":80.302676},{"c":80.3375,"h":80.35,"l":80.2619,"n":18,"o":80.33,"t":"2026-10-13T18:45:00Z","v":4503,"vw":80.288302},{"c":80.2945,"h":80.36,"l":80.2945,"n":12,"o":80.36,"t":"2026-10-13T19:00:00Z","v":1296,"vw":80.325725},{"c":80.37,"h":80.38,"l":80.32,"n":32,"o":80.37,"t":"2026-10-13T19:15:00Z","v":2929,"vw":80.363901},{"c":80.43,"h":80.43,"l":80.32,"n":52,"o":80.325,"t":"2026-10-13T19:30:00Z","v":5789,"vw":80.360472},{"c":80.36,"h":80.37,"l":80.2247,"n":53,"o":80.2405,"t":"2026-10-13T19:45:00Z","v":5170,"vw":80.334144},{"c":80.25,"h":80.25,"l":80.25,"n":7,"o":80.25,"t":"2026-10-13T20:00:00Z","v":653,"vw":80.25},{"c":80.37,"h":81.3,"l":80.3,"n":17,"o":80.3,"t":"2026-10-13T20:30:00Z","v":4824,"vw":80.643678},{"c":80.45,"h":80.55,"l":80.4,"n":20,"o":80.4,"t":"2026-10-13T22:00:00Z","v":2563,"vw":80.447373},{"c":80.35,"h":80.35,"l":80.35,"n":2,"o":80.35,"t":"2026-10-13T22:15:00Z","v":1307,"vw":80.35},{"c":79.46,"h":79.55,"l":79.46,"n":2,"o":79.55,"t":"2026-10-14T13:15:00Z","v":200,"vw":79.505},{"c":79.645,"h":79.69,"l":79.5433,"n":146,"o":79.58,"t":"2026-10-14T13:30:00Z","v":14770,"vw":79.617274},{"c":79.51,"h":79.55,"l":79.465,"n":33,"o":79.55,"t":"2026-10-14T13:45:00Z","v":2156,"vw":79.536073},{"c":79.4112,"h":79.4899,"l":79.31,"n":51,"o":79.31,"t":"2026-10-14T14:00:00Z","v":2582,"vw":79.420187},{"c":79.41,"h":79.42,"l":79.35,"n":70,"o":79.4,"t":"2026-10-14T14:15:00Z","v":20536,"vw":79.395576},{"c":79.5499,"h":79.5499,"l":79.41,"n":49,"o":79.43,"t":"2026-10-14T14:30:00Z","v":4802,"vw":79.451939},{"c":79.415,"h":79.54,"l":79.365,"n":71,"o":79.53,"t":"2026-10-14T14:45:00Z","v":12249,"vw":79.39955},{"c":79.27,"h":79.4,"l":79.185,"n":41,"o":79.39,"t":"2026-10-14T15:00:00Z","v":2094,"vw":79.342891},{"c":79.42,"h":79.445,"l":79.255,"n":35,"o":79.255,"t":"2026-10-14T15:15:00Z","v":3663,"vw":79.365233},{"c":79.215,"h":79.42,"l":79.215,"n":16,"o":79.38,"t":"2026-10-14T15:30:00Z","v":1209,"vw":79.35398},{"c":79.2325,"h":79.31,"l":79.22,"n":13,"o":79.28,"t":"2026-10-14T15:45:00Z","v":1031,"vw":79.269075},{"c":79.195,"h":79.29,"l":79.195,"n":25,"o":79.29,"t":"2026-10-14T16:00:00Z","v":1907,"vw":79.242408},{"c":79.14,"h":79.18,"l":79.1,"n":52,"o":79.13,"t":"2026-10-14T16:15:00Z","v":19479,"vw":79.141289},{"c":79.21,"h":79.21,"l":79.14,"n":32,"o":79.14,"t":"2026-10-14T16:30:00Z","v":29442,"vw":79.18942},{"c":79.215,"h":79.27,"l":79.18,"n":42,"o":79.18,"t":"2026-10-14T16:45:00Z","v":3839,"vw":79.216567},{"c":79.19,"h":79.28,"l":79.155,"n":11,"o":79.28,"t":"2026-10-14T17:00:00Z","v":1034,"vw":79.204693},{"c":79.21,"h":79.22,"l":79.2,"n":21,"o":79.2,"t":"2026-10-14T17:15:00Z","v":1604,"vw":79.207308},{"c":79.1899,"h":79.25,"l":79.095,"n":85,"o":79.1801,"t":"2026-10-14T17:30:00Z","v":11649,"vw":79.191175},{"c":79.1046,"h":79.17,"l":79.065,"n":78,"o":79.16,"t":"2026-10-14T17:45:00Z","v":2290,"vw":79.129768},{"c":79.19,"h":79.19,"l":79.075,"n":27,"o":79.095,"t":"2026-10-14T18:00:00Z","v":1798,"vw":79.140457},{"c":79.2,"h":79.27,"l":79.1943,"n":15,"o":79.269,"t":"2026-10-14T18:15:00Z","v":1816,"vw":79.249617},{"c":79.22,"h":79.27,"l":79.2,"n":12,"o":79.2,"t":"2026-10-14T18:30:00Z","v":727,"vw":79.227907},{"c":79.19,"h":79.26,"l":79.15,"n":64,"o":79.19,"t":"2026-10-14T18:45:00Z","v":7235,"vw":79.212447},{"c":79.195,"h":79.2199,"l":79.14,"n":24,"o":79.2199,"t":"2026-10-14T19:00:00Z","v":2854,"vw":79.197014},{"c":79.29,"h":79.29,"l":79.155,"n":16,"o":79.155,"t":"2026-10-14T19:15:00Z","v":1784,"vw":79.224984},{"c":79.275,"h":79.29,"l":79.255,"n":26,"o":79.26,"t":"2026-10-14T19:30:00Z","v":1428,"vw":79.267028},{"c":79.205,"h":79.28,"l":79.13,"n":152,"o":79.25,"t":"2026-10-14T19:45:00Z","v":16525,"vw":79.224292},{"c":79.05,"h":79.05,"l":79.05,"n":9,"o":79.05,"t":"2026-10-14T20:00:00Z","v":45987,"vw":79.05},{"c":78.78,"h":78.78,"l":78.78,"n":1,"o":78.78,"t":"2026-10-15T13:15:00Z","v":100,"vw":78.78},{"c":78.775,"h":78.869,"l":78.595,"n":113,"o":78.86,"t":"2026-10-15T13:30:00Z","v":7938,"vw":78.801598},{"c":78.51,"h":78.51,"l":78.465,"n":16,"o":78.5,"t":"2026-10-15T13:45:00Z","v":1665,"vw":78.479856},{"c":78.73,"h":78.87,"l":78.5,"n":106,"o":78.5,"t":"2026-10-15T14:00:00Z","v":10033,"vw":78.825181},{"c":78.82,"h":78.87,"l":78.75,"n":65,"o":78.77,"t":"2026-10-15T14:15:00Z","v":24021,"vw":78.784269},{"c":78.985,"h":79.07,"l":78.8,"n":25,"o":78.8,"t":"2026-10-15T14:30:00Z","v":3391,"vw":78.949311},{"c":79.21,"h":79.21,"l":78.94,"n":136,"o":79.08,"t":"2026-10-15T14:45:00Z","v":55285,"vw":79.058874},{"c":79.255,"h":79.28,"l":79.195,"n":17,"o":79.23,"t":"2026-10-15T15:00:00Z","v":1997,"vw":79.218783},{"c":79.24,"h":79.29,"l":79.1607,"n":24,"o":79.29,"t":"2026-10-15T15:15:00Z","v":5907,"vw":79.18864},{"c":79.28,"h":79.28,"l":79.16,"n":45,"o":79.23,"t":"2026-10-15T15:30:00Z","v":4267,"vw":79.228513},{"c":79.24,"h":79.25,"l":79.21,"n":11,"o":79.25,"t":"2026-10-15T15:45:00Z","v":912,"vw":79.234444},{"c":79.165,"h":79.26,"l":79.14,"n":30,"o":79.26,"t":"2026-10-15T16:00:00Z","v":6982,"vw":79.179447},{"c":79.16,"h":79.16,"l":79.11,"n":5,"o":79.14,"t":"2026-10-15T16:15:00Z","v":463,"vw":79.136374},{"c":79.21,"h":79.22,"l":79.18,"n":6,"o":79.18,"t":"2026-10-15T16:30:00Z","v":511,"vw":79.204},{"c":79.175,"h":79.2,"l":79.175,"n":11,"o":79.18,"t":"2026-10-15T16:45:00Z","v":938,"vw":79.188807},{"c":79.2499,"h":79.25,"l":79.17,"n":11,"o":79.175,"t":"2026-10-15T17:00:00Z","v":1357,"vw":79.200794},{"c":79.2499,"h":79.29,"l":79.24,"n":24,"o":79.27,"t":"2026-10-15T17:15:00Z","v":2070,"vw":79.270645},{"c":79.38,"h":79.4,"l":79.22,"n":34,"o":79.24,"t":"2026-10-15T17:30:00Z","v":1854,"vw":79.308857},{"c":79.37,"h":79.39,"l":79.34,"n":91,"o":79.375,"t":"2026-10-15T17:45:00Z","v":2244,"vw":79.37007},{"c":79.27,"h":79.38,"l":79.27,"n":50,"o":79.35,"t":"2026-10-15T18:00:00Z","v":9854,"vw":79.348077},{"c":79.32,"h":79.32,"l":79.249113,"n":23,"o":79.29,"t":"2026-10-15T18:15:00Z","v":2711,"vw":79.28442},{"c":79.28,"h":79.37,"l":79.28,"n":66,"o":79.32,"t":"2026-10-15T18:30:00Z","v":10391,"vw":79.332963},{"c":79.325,"h":79.34,"l":79.31,"n":18,"o":79.33,"t":"2026-10-15T18:45:00Z","v":2570,"vw":79.321787},{"c":79.48,"h":79.48,"l":79.396,"n":17,"o":79.41,"t":"2026-10-15T19:00:00Z","v":1793,"vw":79.411955},{"c":79.49,"h":79.52,"l":79.43,"n":88,"o":79.43,"t":"2026-10-15T19:15:00Z","v":11800,"vw":79.496974},{"c":79.54,"h":79.56,"l":79.44,"n":58,"o":79.465,"t":"2026-10-15T19:30:00Z","v":9195,"vw":79.477606},{"c":79.62,"h":79.67,"l":79.505,"n":84,"o":79.505,"t":"2026-10-15T19:45:00Z","v":8355,"vw":79.573272},{"c":79.55,"h":79.55,"l":79.55,"n":8,"o":79.55,"t":"2026-10-15T20:00:00Z","v":907,"vw":79.55},{"c":79.89,"h":79.89,"l":79.79,"n":12,"o":79.79,"t":"2026-10-16T10:00:00Z","v":1343,"vw":79.86145},{"c":79.61,"h":80.35,"l":79.61,"n":5,"o":80.35,"t":"2026-10-16T11:15:00Z","v":411,"vw":80.016593},{"c":79.74,"h":79.74,"l":79.625,"n":56,"o":79.63,"t":"2026-10-16T13:30:00Z","v":6490,"vw":79.643184},{"c":79.61,"h":79.68,"l":79.58,"n":20,"o":79.68,"t":"2026-10-16T13:45:00Z","v":1326,"vw":79.621674},{"c":79.64,"h":79.66,"l":79.56,"n":44,"o":79.62,"t":"2026-10-16T14:00:00Z","v":1762,"vw":79.596497},{"c":79.67,"h":79.68,"l":79.53,"n":77,"o":79.625,"t":"2026-10-16T14:15:00Z","v":27610,"vw":79.60425},{"c":79.68,"h":79.72,"l":79.67,"n":7,"o":79.72,"t":"2026-10-16T14:30:00Z","v":1330,"vw":79.686941},{"c":79.6578,"h":79.75,"l":79.615,"n":71,"o":79.65,"t":"2026-10-16T14:45:00Z","v":44057,"vw":79.656053},{"c":79.54,"h":79.55,"l":79.54,"n":3,"o":79.55,"t":"2026-10-16T15:00:00Z","v":201,"vw":79.545},{"c":79.425,"h":79.425,"l":79.4093,"n":6,"o":79.4093,"t":"2026-10-16T15:15:00Z","v":577,"vw":79.421289},{"c":79.47,"h":79.49,"l":79.47,"n":4,"o":79.49,"t":"2026-10-16T15:30:00Z","v":394,"vw":79.478764},{"c":79.24,"h":79.36,"l":79.1902,"n":15,"o":79.36,"t":"2026-10-16T15:45:00Z","v":4913,"vw":79.203611},{"c":79.25,"h":79.25,"l":79.15,"n":26,"o":79.1932,"t":"2026-10-16T16:00:00Z","v":3432,"vw":79.183905},{"c":79.24,"h":79.26,"l":79.195,"n":24,"o":79.245,"t":"2026-10-16T16:15:00Z","v":4738,"vw":79.244309},{"c":79.07,"h":79.24,"l":79.06,"n":51,"o":79.24,"t":"2026-10-16T16:30:00Z","v":4914,"vw":79.154738},{"c":79.0999,"h":79.14,"l":78.995,"n":34,"o":79.14,"t":"2026-10-16T16:45:00Z","v":3390,"vw":79.047706},{"c":78.88,"h":78.96,"l":78.88,"n":17,"o":78.96,"t":"2026-10-16T17:00:00Z","v":2231,"vw":78.917422},{"c":78.92,"h":78.92,"l":78.77,"n":46,"o":78.84,"t":"2026-10-16T17:15:00Z","v":4826,"vw":78.825643},{"c":79.09,"h":79.09,"l":78.91,"n":18,"o":78.92,"t":"2026-10-16T17:30:00Z","v":1173,"vw":78.987831},{"c":78.9,"h":79.07,"l":78.9,"n":104,"o":79.07,"t":"2026-10-16T17:45:00Z","v":2743,"vw":78.931839},{"c":78.85,"h":78.9,"l":78.79,"n":19,"o":78.79,"t":"2026-10-16T18:00:00Z","v":1280,"vw":78.840013},{"c":78.7902,"h":78.85,"l":78.75,"n":27,"o":78.7864,"t":"2026-10-16T18:15:00Z","v":3817,"vw":78.789182},{"c":78.82,"h":78.84,"l":78.75,"n":39,"o":78.78,"t":"2026-10-16T18:30:00Z","v":2929,"vw":78.809481},{"c":78.75,"h":78.8,"l":78.75,"n":9,"o":78.8,"t":"2026-10-16T18:45:00Z","v":593,"vw":78.774182},{"c":78.79,"h":78.79,"l":78.6465,"n":63,"o":78.74,"t":"2026-10-16T19:00:00Z","v":5244,"vw":78.713256},{"c":78.8,"h":78.86,"l":78.765,"n":65,"o":78.84,"t":"2026-10-16T19:15:00Z","v":4550,"vw":78.80317},{"c":78.71,"h":78.82,"l":78.71,"n":87,"o":78.82,"t":"2026-10-16T19:30:00Z","v":7938,"vw":78.777565},{"c":78.87,"h":78.87,"l":78.6987,"n":70,"o":78.7,"t":"2026-10-16T19:45:00Z","v":9598,"vw":78.792239},{"c":78.86,"h":78.86,"l":78.86,"n":7,"o":78.86,"t":"2026-10-16T20:00:00Z","v":281,"vw":78.86},{"c":79.06,"h":79.25,"l":78.97,"n":117,"o":79.12,"t":"2026-10-19T13:30:00Z","v":18430,"vw":79.104542},{"c":79.1,"h":79.33,"l":79.02,"n":55,"o":79.07,"t":"2026-10-19T13:45:00Z","v":4034,"vw":79.105284},{"c":79.14,"h":79.14,"l":78.94,"n":125,"o":79.04,"t":"2026-10-19T14:00:00Z","v":10175,"vw":79.058812},{"c":79.13,"h":79.29,"l":79.12,"n":168,"o":79.18,"t":"2026-10-19T14:15:00Z","v":22277,"vw":79.204415},{"c":79.08,"h":79.16,"l":79.01,"n":264,"o":79.13,"t":"2026-10-19T14:30:00Z","v":32282,"vw":79.081412},{"c":79.07,"h":79.165,"l":78.95,"n":330,"o":79.07,"t":"2026-10-19T14:45:00Z","v":64730,"vw":79.029953},{"c":79.14,"h":79.2,"l":79.02,"n":340,"o":79.04,"t":"2026-10-19T15:00:00Z","v":29413,"vw":79.102423},{"c":79.31,"h":79.31,"l":79.085,"n":116,"o":79.14,"t":"2026-10-19T15:15:00Z","v":10526,"vw":79.182728},{"c":79.24,"h":79.31,"l":79.24,"n":36,"o":79.27,"t":"2026-10-19T15:30:00Z","v":2557,"vw":79.264496},{"c":79.21,"h":79.29,"l":79.19,"n":66,"o":79.2461,"t":"2026-10-19T15:45:00Z","v":7394,"vw":79.232373},{"c":79.1,"h":79.19,"l":79.05,"n":51,"o":79.19,"t":"2026-10-19T16:00:00Z","v":4017,"vw":79.114424},{"c":79.0427,"h":79.1375,"l":79.04,"n":46,"o":79.08,"t":"2026-10-19T16:15:00Z","v":3250,"vw":79.062077},{"c":78.97,"h":79.05,"l":78.9,"n":19,"o":78.9,"t":"2026-10-19T16:30:00Z","v":1624,"vw":79.008716},{"c":78.94,"h":79.02,"l":78.9375,"n":25,"o":79.02,"t":"2026-10-19T16:45:00Z","v":1494,"vw":78.963173},{"c":78.89,"h":78.94,"l":78.84,"n":34,"o":78.93,"t":"2026-10-19T17:00:00Z","v":1864,"vw":78.895088},{"c":78.9,"h":78.99,"l":78.86,"n":38,"o":78.9,"t":"2026-10-19T17:15:00Z","v":6798,"vw":78.941302},{"c":78.91,"h":78.945,"l":78.88,"n":35,"o":78.9375,"t":"2026-10-19T17:30:00Z","v":2660,"vw":78.903853},{"c":78.91,"h":78.975,"l":78.805,"n":205,"o":78.89,"t":"2026-10-19T17:45:00Z","v":29109,"vw":78.889039},{"c":78.93,"h":78.975,"l":78.8301,"n":147,"o":78.925,"t":"2026-10-19T18:00:00Z","v":15391,"vw":78.896849},{"c":78.82,"h":78.92,"l":78.82,"n":29,"o":78.89,"t":"2026-10-19T18:15:00Z","v":2577,"vw":78.873902},{"c":78.89,"h":78.89,"l":78.81,"n":40,"o":78.83,"t":"2026-10-19T18:30:00Z","v":3302,"vw":78.847571},{"c":78.88,"h":78.91,"l":78.86,"n":13,"o":78.89,"t":"2026-10-19T18:45:00Z","v":1039,"vw":78.885011},{"c":78.84,"h":78.92,"l":78.84,"n":42,"o":78.89,"t":"2026-10-19T19:00:00Z","v":4204,"vw":78.87765},{"c":78.9,"h":78.955,"l":78.845,"n":55,"o":78.845,"t":"2026-10-19T19:15:00Z","v":4699,"vw":78.911583},{"c":78.89,"h":78.92,"l":78.89,"n":29,"o":78.9,"t":"2026-10-19T19:30:00Z","v":1244,"vw":78.903},{"c":78.715,"h":78.94,"l":78.71,"n":128,"o":78.89,"t":"2026-10-19T19:45:00Z","v":8199,"vw":78.849862},{"c":78.81,"h":78.81,"l":78.81,"n":6,"o":78.81,"t":"2026-10-19T20:00:00Z","v":232,"vw":78.81},{"c":79.08,"h":79.08,"l":79.08,"n":15,"o":79.08,"t":"2026-10-20T08:15:00Z","v":451,"vw":79.08},{"c":78.58,"h":78.81,"l":78.57,"n":18,"o":78.81,"t":"2026-10-20T12:15:00Z","v":1200,"vw":78.604444},{"c":78.85,"h":78.92,"l":78.63,"n":103,"o":78.79,"t":"2026-10-20T13:30:00Z","v":12688,"vw":78.750491},{"c":79.05,"h":79.05,"l":78.85,"n":33,"o":78.89,"t":"2026-10-20T13:45:00Z","v":2017,"vw":78.936202},{"c":79.21,"h":79.22,"l":79.03,"n":38,"o":79.112,"t":"2026-10-20T14:00:00Z","v":3529,"vw":79.167434},{"c":79.675,"h":79.675,"l":79.16,"n":82,"o":79.16,"t":"2026-10-20T14:15:00Z","v":12528,"vw":79.369926},{"c":79.66,"h":79.74,"l":79.57,"n":45,"o":79.74,"t":"2026-10-20T14:30:00Z","v":4919,"vw":79.626595},{"c":79.63,"h":79.6413,"l":79.53,"n":28,"o":79.63,"t":"2026-10-20T14:45:00Z","v":10508,"vw":79.573241},{"c":79.16,"h":79.61,"l":79.16,"n":42,"o":79.585,"t":"2026-10-20T15:00:00Z","v":3123,"vw":79.499323},{"c":79.305,"h":79.41,"l":79.305,"n":13,"o":79.35,"t":"2026-10-20T15:15:00Z","v":1353,"vw":79.348526},{"c":79.35,"h":79.36,"l":79.2,"n":24,"o":79.36,"t":"2026-10-20T15:30:00Z","v":1984,"vw":79.30394},{"c":79.39,"h":79.39,"l":79.2963,"n":13,"o":79.33,"t":"2026-10-20T15:45:00Z","v":1134,"vw":79.332611},{"c":79.31,"h":79.46,"l":79.3,"n":44,"o":79.43,"t":"2026-10-20T16:00:00Z","v":8181,"vw":79.413085},{"c":79.43,"h":79.43,"l":79.27,"n":10,"o":79.27,"t":"2026-10-20T16:15:00Z","v":638,"vw":79.365424},{"c":79.38,"h":79.38,"l":79.3793,"n":4,"o":79.3793,"t":"2026-10-20T16:30:00Z","v":797,"vw":79.379398},{"c":79.39,"h":79.45,"l":79.37,"n":13,"o":79.37,"t":"2026-10-20T16:45:00Z","v":1221,"vw":79.385373},{"c":79.39,"h":79.39,"l":79.39,"n":1,"o":79.39,"t":"2026-10-20T17:00:00Z","v":100,"vw":79.39},{"c":79.415,"h":79.415,"l":79.375,"n":5,"o":79.375,"t":"2026-10-20T17:15:00Z","v":506,"vw":79.387991},{"c":79.495,"h":79.495,"l":79.44,"n":11,"o":79.48,"t":"2026-10-20T17:30:00Z","v":977,"vw":79.466875},{"c":79.53,"h":79.55,"l":79.3901,"n":66,"o":79.5,"t":"2026-10-20T17:45:00Z","v":5923,"vw":79.484094},{"c":79.52,"h":79.54,"l":79.47,"n":71,"o":79.52,"t":"2026-10-20T18:00:00Z","v":5013,"vw":79.519446},{"c":79.48,"h":79.53,"l":79.425,"n":98,"o":79.53,"t":"2026-10-20T18:15:00Z","v":5647,"vw":79.500841},{"c":79.36,"h":79.49,"l":79.315,"n":50,"o":79.48,"t":"2026-10-20T18:30:00Z","v":4299,"vw":79.432995},{"c":79.455,"h":79.46,"l":79.3229,"n":39,"o":79.38,"t":"2026-10-20T18:45:00Z","v":6062,"vw":79.415402},{"c":79.3898,"h":79.475,"l":79.3401,"n":14,"o":79.455,"t":"2026-10-20T19:00:00Z","v":991,"vw":79.416253},{"c":79.425,"h":79.425,"l":79.335,"n":29,"o":79.41,"t":"2026-10-20T19:15:00Z","v":4727,"vw":79.361475},{"c":79.44,"h":79.44,"l":79.29,"n":27,"o":79.41,"t":"2026-10-20T19:30:00Z","v":2006,"vw":79.394402},{"c":79.37,"h":79.45,"l":79.3336,"n":77,"o":79.36,"t":"2026-10-20T19:45:00Z","v":14684,"vw":79.365685},{"c":79.37,"h":79.37,"l":79.37,"n":7,"o":79.37,"t":"2026-10-20T20:00:00Z","v":184,"vw":79.37},{"c":79.59,"h":79.98,"l":79.59,"n":72,"o":79.98,"t":"2026-10-21T13:30:00Z","v":5624,"vw":79.791044},{"c":79.68,"h":79.68,"l":79.565,"n":13,"o":79.59,"t":"2026-10-21T13:45:00Z","v":4547,"vw":79.646203},{"c":79.63,"h":79.645,"l":79.63,"n":16,"o":79.645,"t":"2026-10-21T14:00:00Z","v":2285,"vw":79.644203},{"c":79.625,"h":79.625,"l":79.54,"n":13,"o":79.55,"t":"2026-10-21T14:15:00Z","v":2438,"vw":79.584214},{"c":79.645,"h":79.695,"l":79.61,"n":15,"o":79.695,"t":"2026-10-21T14:30:00Z","v":1216,"vw":79.646304},{"c":79.665,"h":79.71,"l":79.65,"n":27,"o":79.705,"t":"2026-10-21T14:45:00Z","v":2122,"vw":79.673402},{"c":79.68,"h":79.685,"l":79.58,"n":38,"o":79.63,"t":"2026-10-21T15:00:00Z","v":4758,"vw":79.636057},{"c":79.715,"h":79.72,"l":79.715,"n":8,"o":79.715,"t":"2026-10-21T15:15:00Z","v":668,"vw":79.715956},{"c":79.83,"h":79.86,"l":79.83,"n":27,"o":79.85,"t":"2026-10-21T15:30:00Z","v":2689,"vw":79.841262},{"c":79.815,"h":79.83,"l":79.7906,"n":7,"o":79.82,"t":"2026-10-21T15:45:00Z","v":613,"vw":79.807325},{"c":79.7914,"h":79.82,"l":79.73,"n":25,"o":79.82,"t":"2026-10-21T16:00:00Z","v":2864,"vw":79.767929},{"c":79.8488,"h":79.8488,"l":79.79,"n":8,"o":79.8,"t":"2026-10-21T16:15:00Z","v":905,"vw":79.817485},{"c":79.84,"h":79.97,"l":79.79,"n":31,"o":79.79,"t":"2026-10-21T16:30:00Z","v":4319,"vw":79.834939},{"c":79.89,"h":79.89,"l":79.87,"n":3,"o":79.87,"t":"2026-10-21T16:45:00Z","v":507,"vw":79.873945},{"c":79.89,"h":79.89,"l":79.84,"n":11,"o":79.84,"t":"2026-10-21T17:00:00Z","v":1318,"vw":79.858427},{"c":79.88,"h":79.9,"l":79.88,"n":2,"o":79.9,"t":"2026-10-21T17:15:00Z","v":200,"vw":79.89},{"c":79.815,"h":79.83,"l":79.755,"n":38,"o":79.83,"t":"2026-10-21T17:30:00Z","v":6312,"vw":79.807533},{"c":79.85,"h":79.9,"l":79.83,"n":97,"o":79.83,"t":"2026-10-21T17:45:00Z","v":3757,"vw":79.8622},{"c":79.86,"h":79.9,"l":79.855,"n":18,"o":79.855,"t":"2026-10-21T18:00:00Z","v":4043,"vw":79.879699},{"c":79.86,"h":79.9199,"l":79.82,"n":65,"o":79.86,"t":"2026-10-21T18:15:00Z","v":6073,"vw":79.878148},{"c":79.87,"h":79.87,"l":79.865,"n":15,"o":79.865,"t":"2026-10-21T18:30:00Z","v":1367,"vw":79.867},{"c":79.6499,"h":79.855,"l":79.6499,"n":45,"o":79.855,"t":"2026-10-21T18:45:00Z","v":4590,"vw":79.751981},{"c":79.44,"h":79.59,"l":79.37,"n":152,"o":79.47,"t":"2026-10-21T19:00:00Z","v":18038,"vw":79.483507},{"c":79.72,"h":79.72,"l":79.4511,"n":27,"o":79.505,"t":"2026-10-21T19:15:00Z","v":2017,"vw":79.594746},{"c":79.78,"h":79.7899,"l":79.7375,"n":9,"o":79.7899,"t":"2026-10-21T19:30:00Z","v":820,"vw":79.767533},{"c":79.745,"h":79.83,"l":79.745,"n":69,"o":79.78,"t":"2026-10-21T19:45:00Z","v":5019,"vw":79.804118},{"c":79.79,"h":79.79,"l":79.79,"n":4,"o":79.79,"t":"2026-10-21T20:00:00Z","v":776,"vw":79.79},{"c":78.82,"h":78.91,"l":78.6,"n":75,"o":78.91,"t":"2026-10-22T13:30:00Z","v":8127,"vw":78.813059},{"c":78.75,"h":78.8472,"l":78.71,"n":30,"o":78.74,"t":"2026-10-22T13:45:00Z","v":2947,"vw":78.748868},{"c":78.71,"h":78.855,"l":78.71,"n":31,"o":78.855,"t":"2026-10-22T14:00:00Z","v":1723,"vw":78.775961},{"c":78.52,"h":78.71,"l":78.52,"n":49,"o":78.67,"t":"2026-10-22T14:15:00Z","v":12477,"vw":78.586304},{"c":78.3875,"h":78.53,"l":78.325,"n":74,"o":78.5,"t":"2026-10-22T14:30:00Z","v":6876,"vw":78.426076},{"c":78.39,"h":78.3999,"l":78.31,"n":51,"o":78.395,"t":"2026-10-22T14:45:00Z","v":9113,"vw":78.343983},{"c":78.33,"h":78.375,"l":78.33,"n":11,"o":78.375,"t":"2026-10-22T15:00:00Z","v":936,"vw":78.365667},{"c":78.375,"h":78.47,"l":78.33,"n":41,"o":78.33,"t":"2026-10-22T15:15:00Z","v":2731,"vw":78.413843},{"c":78.34,"h":78.39,"l":78.31,"n":39,"o":78.31,"t":"2026-10-22T15:30:00Z","v":16494,"vw":78.354048},{"c":78.47,"h":78.5,"l":78.38,"n":15,"o":78.38,"t":"2026-10-22T15:45:00Z","v":2841,"vw":78.476404},{"c":78.52,"h":78.55,"l":78.41,"n":13,"o":78.5,"t":"2026-10-22T16:00:00Z","v":2749,"vw":78.494967},{"c":78.54,"h":78.62,"l":78.52,"n":30,"o":78.52,"t":"2026-10-22T16:15:00Z","v":3790,"vw":78.57658},{"c":78.39,"h":78.53,"l":78.39,"n":51,"o":78.505,"t":"2026-10-22T16:30:00Z","v":5623,"vw":78.462877},{"c":78.4,"h":78.4,"l":78.29,"n":72,"o":78.33,"t":"2026-10-22T16:45:00Z","v":6916,"vw":78.328788},{"c":78.36,"h":78.39,"l":78.33,"n":12,"o":78.39,"t":"2026-10-22T17:00:00Z","v":1600,"vw":78.345937},{"c":78.44,"h":78.4499,"l":78.3,"n":53,"o":78.38,"t":"2026-10-22T17:15:00Z","v":5608,"vw":78.373655},{"c":78.435,"h":78.5,"l":78.37,"n":35,"o":78.42,"t":"2026-10-22T17:30:00Z","v":2573,"vw":78.428508},{"c":78.465,"h":78.49,"l":78.445,"n":26,"o":78.49,"t":"2026-10-22T17:45:00Z","v":1338,"vw":78.462727},{"c":78.39,"h":78.44,"l":78.37,"n":64,"o":78.44,"t":"2026-10-22T18:00:00Z","v":6305,"vw":78.405679},{"c":78.42,"h":78.5,"l":78.37,"n":35,"o":78.42,"t":"2026-10-22T18:15:00Z","v":2312,"vw":78.451673},{"c":78.4,"h":78.4,"l":78.33,"n":11,"o":78.35,"t":"2026-10-22T18:30:00Z","v":957,"vw":78.36375},{"c":78.3,"h":78.3922,"l":78.3,"n":53,"o":78.39,"t":"2026-10-22T18:45:00Z","v":7415,"vw":78.374432},{"c":78.375,"h":78.4,"l":78.29,"n":54,"o":78.29,"t":"2026-10-22T19:00:00Z","v":4123,"vw":78.34539},{"c":78.42,"h":78.42,"l":78.34,"n":38,"o":78.4,"t":"2026-10-22T19:15:00Z","v":6010,"vw":78.373987},{"c":78.3,"h":78.37,"l":78.3,"n":10,"o":78.37,"t":"2026-10-22T19:30:00Z","v":655,"vw":78.337831},{"c":78.44,"h":78.47,"l":78.25,"n":126,"o":78.32,"t":"2026-10-22T19:45:00Z","v":10379,"vw":78.388447},{"c":78.4,"h":78.4,"l":78.4,"n":7,"o":78.4,"t":"2026-10-22T20:00:00Z","v":1307,"vw":78.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7464774789497084,"strike":85.14090084201166,"iv":0.31582403923126373,"gamma":0.04017073274928578,"theta":-0.035526956986088355,"vega":0.06182115276951851,"rho":0.011218924703806825,"breakevenPct":9.550227450205824},{"delta":0.25,"premium":0.8307396676910253,"strike":82.923471097453,"iv":0.26171733757069404,"gamma":0.05500952873725915,"theta":-0.033992903170089676,"vega":0.07015586464195227,"rho":0.014020680292877664,"breakevenPct":6.829350465744922},{"delta":0.3,"premium":0.930579301039367,"strike":81.59227598614177,"iv":0.22970075235966367,"gamma":0.06875869321052296,"theta":-0.033120459646446866,"vega":0.07664912940760266,"rho":0.01682665774646743,"breakevenPct":5.258743988751449},{"delta":0.35,"premium":1.047092519035378,"strike":80.63953740482312,"iv":0.20802535066955907,"gamma":0.08052804495649346,"theta":-0.03248146951194422,"vega":0.08149644520417174,"rho":0.01965118848347402,"breakevenPct":4.192130004921528},{"delta":0.4,"premium":1.1959191512834604,"strike":79.91632339486615,"iv":0.19608998661606822,"gamma":0.08912162569103457,"theta":-0.03249168927110296,"vega":0.08518964188401264,"rho":0.022519583860156216,"breakevenPct":3.4594930435581768},{"delta":0.45,"premium":1.348843616381284,"strike":79.30462553447487,"iv":0.18574954161201734,"gamma":0.09618329078380188,"theta":-0.03162941338919177,"vega":0.08706571539268243,"rho":0.025515742330463227,"breakevenPct":2.8743228965001784},{"delta":0.5,"premium":1.5892670157068063,"strike":78.73717277486911,"iv":0.18430586387434555,"gamma":0.09749225130890052,"theta":-0.031857068062827225,"vega":0.08768460732984293,"rho":0.02847748363235699,"breakevenPct":2.4571936104284537},{"delta":0.55,"premium":1.9164921465968587,"strike":78.21361256544503,"iv":0.19168806282722514,"gamma":0.09309434554973822,"theta":-0.033165968586387436,"vega":0.08705633507853403,"rho":0.03140508200622327,"breakevenPct":2.2067662143391273},{"delta":0.6,"premium":2.2904332129963896,"strike":77.64380264741276,"iv":0.1983332129963899,"gamma":0.08780926594464501,"theta":-0.033806859205776175,"vega":0.08491215403128761,"rho":0.034307665971927984,"breakevenPct":1.956933495419816},{"delta":0.65,"premium":2.6965703971119135,"strike":77.04211793020457,"iv":0.20447039711191337,"gamma":0.08191275571600481,"theta":-0.03398736462093863,"vega":0.08172322503008424,"rho":0.03719301027795379,"breakevenPct":1.7075106215771358},{"delta":0.7,"premium":3.3008513931888546,"strike":76.28018575851394,"iv":0.21742476780185757,"gamma":0.07228637770897833,"theta":-0.03421594427244582,"vega":0.07653328173374613,"rho":0.03997995841220318,"breakevenPct":1.506424938396407},{"delta":0.75,"premium":4.0629960317460325,"strike":75.3670634920635,"iv":0.23381944444444444,"gamma":0.061484523809523794,"theta":-0.034046825396825395,"vega":0.07004285714285714,"rho":0.04265953007639018,"breakevenPct":1.3138514334305103},{"delta":0.8,"premium":5.053879310344828,"strike":74.22413793103448,"iv":0.25376724137931034,"gamma":0.04992931034482758,"theta":-0.03320172413793104,"vega":0.061736206896551724,"rho":0.045172017810467396,"breakevenPct":1.1199199507389088},{"delta":0.85,"premium":6.339389920424403,"strike":72.77718832891247,"iv":0.2750233421750663,"gamma":0.03826259946949603,"theta":-0.03083103448275862,"vega":0.05139469496021221,"rho":0.0474483236546752,"breakevenPct":0.9140028690521286},{"delta":0.9,"premium":7.665357142857144,"strike":71.26071428571429,"iv":0.2809357142857143,"gamma":0.02824249999999999,"theta":-0.02550821428571428,"vega":0.03870749999999999,"rho":0.04966824159303906,"breakevenPct":0.6710094752186567}],"put":[{"delta":0.15,"premium":0.775,"strike":69.95072508429196,"iv":0.42757016692626504,"gamma":0.024699860007599495,"theta":-0.03645197038450034,"vega":0.05149425457876582,"rho":-0.010434951530360562,"breakevenPct":11.765656780239855},{"delta":0.2,"premium":0.8735243596306684,"strike":72.94097438522674,"iv":0.3384856357987448,"gamma":0.03747175389168011,"theta":-0.0340698889157533,"vega":0.06182574766400283,"rho":-0.01386445845763294,"breakevenPct":8.0772321102091},{"delta":0.25,"premium":0.9820228442343748,"strike":74.6404568846875,"iv":0.2898222593659856,"gamma":0.05037472612565475,"theta":-0.03216871661526612,"vega":0.06984549963289052,"rho":-0.017302574892221347,"breakevenPct":6.04791576472817},{"delta":0.3,"premium":1.060845170213629,"strike":76.07230113475752,"iv":0.243477447910418,"gamma":0.06468490218447133,"theta":-0.029198054742794976,"vega":0.0767259525541633,"rho":-0.020741296260511202,"breakevenPct":4.322122494204216},{"delta":0.35,"premium":1.1933202447140068,"strike":76.95546829809338,"iv":0.2216680018473151,"gamma":0.07567640367937803,"theta":-0.027744580540508667,"vega":0.08176628241138117,"rho":-0.024161241292269972,"breakevenPct":3.364607074771219},{"delta":0.4,"premium":1.2944804576045317,"strike":77.62986971736355,"iv":0.2001175047480201,"gamma":0.08767496417826733,"theta":-0.025610804380285852,"vega":0.08496794929154673,"rho":-0.02742815792560828,"breakevenPct":2.6334320666339153},{"delta":0.45,"premium":1.4464322381930184,"strike":78.22689938398358,"iv":0.1862848049281314,"gamma":0.09567063655030801,"theta":-0.024014271047227927,"vega":0.08699496919917864,"rho":-0.030720963976834877,"breakevenPct":2.065730681389602},{"delta":0.5,"premium":1.664604722792608,"strike":78.74024640657085,"iv":0.18217802874743327,"gamma":0.09854537987679672,"theta":-0.02314158110882957,"vega":0.08766232032854208,"rho":-0.034056712363357534,"breakevenPct":1.6892325462012425},{"delta":0.55,"premium":1.9097718253968259,"strike":79.24503968253968,"iv":0.1788748015873016,"gamma":0.09948541666666667,"theta":-0.02198938492063492,"vega":0.08694632936507936,"rho":-0.037384278712107574,"breakevenPct":1.3580767128280014},{"delta":0.6,"premium":2.1825892857142857,"strike":79.74107142857143,"iv":0.17639464285714287,"gamma":0.09844375,"theta":-0.020550892857142858,"vega":0.08481339285714286,"rho":-0.04070346426913098,"breakevenPct":1.0733646137026356},{"delta":0.65,"premium":2.449479166666667,"strike":80.21648550724638,"iv":0.17178777173913043,"gamma":0.09673097826086957,"theta":-0.01841449275362319,"vega":0.08121041666666666,"rho":-0.044007304543018676,"breakevenPct":0.8073898717095649},{"delta":0.7,"premium":2.709895833333333,"strike":80.66938405797102,"iv":0.16485842391304348,"gamma":0.09428532608695653,"theta":-0.015515942028985513,"vega":0.07600208333333335,"rho":-0.047294386997247674,"breakevenPct":0.5618772644927672},{"delta":0.75,"premium":3.0386392811296528,"strike":81.17329910141207,"iv":0.16012926829268292,"gamma":0.08944993581514764,"theta":-0.012672143774069323,"vega":0.06992978177150193,"rho":-0.050599461769811296,"breakevenPct":0.33844410678265},{"delta":0.8,"premium":3.5521181001283697,"strike":81.81514762516046,"iv":0.16134878048780488,"gamma":0.07815340179717585,"theta":-0.009976379974326058,"vega":0.06152156611039794,"rho":-0.05395318244009443,"breakevenPct":0.17470723847948538},{"delta":0.85,"premium":4.7944983818770215,"strike":83.15210355987055,"iv":0.1822650485436893,"gamma":0.058770550161812304,"theta":-0.008163106796116506,"vega":0.05109288025889968,"rho":-0.057778799920542884,"breakevenPct":0.05407502806948487},{"delta":0.9,"premium":8.446153846153846,"strike":86.84615384615385,"iv":0.2665846153846154,"gamma":0.029861538461538457,"theta":-0.009307692307692308,"vega":0.03877692307692308,"rho":-0.06339291982057337,"breakevenPct":0}]},"raw":{"call":[{"delta":0.2,"premium":0.7464774789497084,"strike":85.14090084201166,"iv":0.31582403923126373,"gamma":0.04017073274928578,"theta":-0.035526956986088355,"vega":0.06182115276951851,"rho":0.011218924703806825,"breakevenPct":9.550227450205824},{"delta":0.25,"premium":0.8307396676910253,"strike":82.923471097453,"iv":0.26171733757069404,"gamma":0.05500952873725915,"theta":-0.033992903170089676,"vega":0.07015586464195227,"rho":0.014020680292877664,"breakevenPct":6.829350465744922},{"delta":0.3,"premium":0.930579301039367,"strike":81.59227598614177,"iv":0.22970075235966367,"gamma":0.06875869321052296,"theta":-0.033120459646446866,"vega":0.07664912940760266,"rho":0.01682665774646743,"breakevenPct":5.258743988751449},{"delta":0.35,"premium":1.047092519035378,"strike":80.63953740482312,"iv":0.20802535066955907,"gamma":0.08052804495649346,"theta":-0.03248146951194422,"vega":0.08149644520417174,"rho":0.01965118848347402,"breakevenPct":4.192130004921528},{"delta":0.4,"premium":1.1959191512834604,"strike":79.91632339486615,"iv":0.19608998661606822,"gamma":0.08912162569103457,"theta":-0.03249168927110296,"vega":0.08518964188401264,"rho":0.022519583860156216,"breakevenPct":3.4594930435581768},{"delta":0.45,"premium":1.348843616381284,"strike":79.30462553447487,"iv":0.18574954161201734,"gamma":0.09618329078380188,"theta":-0.03162941338919177,"vega":0.08706571539268243,"rho":0.025515742330463227,"breakevenPct":2.8743228965001784},{"delta":0.5,"premium":1.5892670157068063,"strike":78.73717277486911,"iv":0.18430586387434555,"gamma":0.09749225130890052,"theta":-0.031857068062827225,"vega":0.08768460732984293,"rho":0.02847748363235699,"breakevenPct":2.4571936104284537},{"delta":0.55,"premium":1.9164921465968587,"strike":78.21361256544503,"iv":0.19168806282722514,"gamma":0.09309434554973822,"theta":-0.033165968586387436,"vega":0.08705633507853403,"rho":0.03140508200622327,"breakevenPct":2.2067662143391273},{"delta":0.6,"premium":2.2904332129963896,"strike":77.64380264741276,"iv":0.1983332129963899,"gamma":0.08780926594464501,"theta":-0.033806859205776175,"vega":0.08491215403128761,"rho":0.034307665971927984,"breakevenPct":1.956933495419816},{"delta":0.65,"premium":2.6965703971119135,"strike":77.04211793020457,"iv":0.20447039711191337,"gamma":0.08191275571600481,"theta":-0.03398736462093863,"vega":0.08172322503008424,"rho":0.03719301027795379,"breakevenPct":1.7075106215771358},{"delta":0.7,"premium":3.3008513931888546,"strike":76.28018575851394,"iv":0.21742476780185757,"gamma":0.07228637770897833,"theta":-0.03421594427244582,"vega":0.07653328173374613,"rho":0.03997995841220318,"breakevenPct":1.506424938396407},{"delta":0.75,"premium":4.0629960317460325,"strike":75.3670634920635,"iv":0.23381944444444444,"gamma":0.061484523809523794,"theta":-0.034046825396825395,"vega":0.07004285714285714,"rho":0.04265953007639018,"breakevenPct":1.3138514334305103},{"delta":0.8,"premium":5.053879310344828,"strike":74.22413793103448,"iv":0.25376724137931034,"gamma":0.04992931034482758,"theta":-0.03320172413793104,"vega":0.061736206896551724,"rho":0.045172017810467396,"breakevenPct":1.1199199507389088},{"delta":0.85,"premium":6.339389920424403,"strike":72.77718832891247,"iv":0.2750233421750663,"gamma":0.03826259946949603,"theta":-0.03083103448275862,"vega":0.05139469496021221,"rho":0.0474483236546752,"breakevenPct":0.9140028690521286},{"delta":0.9,"premium":7.665357142857144,"strike":71.26071428571429,"iv":0.2809357142857143,"gamma":0.02824249999999999,"theta":-0.02550821428571428,"vega":0.03870749999999999,"rho":0.04966824159303906,"breakevenPct":0.6710094752186567}],"put":[{"delta":0.15,"premium":0.775,"strike":69.95072508429196,"iv":0.42757016692626504,"gamma":0.024699860007599495,"theta":-0.03645197038450034,"vega":0.05149425457876582,"rho":-0.010434951530360562,"breakevenPct":11.765656780239855},{"delta":0.2,"premium":0.8735243596306684,"strike":72.94097438522674,"iv":0.3384856357987448,"gamma":0.03747175389168011,"theta":-0.0340698889157533,"vega":0.06182574766400283,"rho":-0.01386445845763294,"breakevenPct":8.0772321102091},{"delta":0.25,"premium":0.9820228442343748,"strike":74.6404568846875,"iv":0.2898222593659856,"gamma":0.05037472612565475,"theta":-0.03216871661526612,"vega":0.06984549963289052,"rho":-0.017302574892221347,"breakevenPct":6.04791576472817},{"delta":0.3,"premium":1.060845170213629,"strike":76.07230113475752,"iv":0.243477447910418,"gamma":0.06468490218447133,"theta":-0.029198054742794976,"vega":0.0767259525541633,"rho":-0.020741296260511202,"breakevenPct":4.322122494204216},{"delta":0.35,"premium":1.1933202447140068,"strike":76.95546829809338,"iv":0.2216680018473151,"gamma":0.07567640367937803,"theta":-0.027744580540508667,"vega":0.08176628241138117,"rho":-0.024161241292269972,"breakevenPct":3.364607074771219},{"delta":0.4,"premium":1.2944804576045317,"strike":77.62986971736355,"iv":0.2001175047480201,"gamma":0.08767496417826733,"theta":-0.025610804380285852,"vega":0.08496794929154673,"rho":-0.02742815792560828,"breakevenPct":2.6334320666339153},{"delta":0.45,"premium":1.4464322381930184,"strike":78.22689938398358,"iv":0.1862848049281314,"gamma":0.09567063655030801,"theta":-0.024014271047227927,"vega":0.08699496919917864,"rho":-0.030720963976834877,"breakevenPct":2.065730681389602},{"delta":0.5,"premium":1.664604722792608,"strike":78.74024640657085,"iv":0.18217802874743327,"gamma":0.09854537987679672,"theta":-0.02314158110882957,"vega":0.08766232032854208,"rho":-0.034056712363357534,"breakevenPct":1.6892325462012425},{"delta":0.55,"premium":1.9097718253968259,"strike":79.24503968253968,"iv":0.1788748015873016,"gamma":0.09948541666666667,"theta":-0.02198938492063492,"vega":0.08694632936507936,"rho":-0.037384278712107574,"breakevenPct":1.3580767128280014},{"delta":0.6,"premium":2.1825892857142857,"strike":79.74107142857143,"iv":0.17639464285714287,"gamma":0.09844375,"theta":-0.020550892857142858,"vega":0.08481339285714286,"rho":-0.04070346426913098,"breakevenPct":1.0733646137026356},{"delta":0.65,"premium":2.449479166666667,"strike":80.21648550724638,"iv":0.17178777173913043,"gamma":0.09673097826086957,"theta":-0.01841449275362319,"vega":0.08121041666666666,"rho":-0.044007304543018676,"breakevenPct":0.8073898717095649},{"delta":0.7,"premium":2.709895833333333,"strike":80.66938405797102,"iv":0.16485842391304348,"gamma":0.09428532608695653,"theta":-0.015515942028985513,"vega":0.07600208333333335,"rho":-0.047294386997247674,"breakevenPct":0.5618772644927672},{"delta":0.75,"premium":3.0386392811296528,"strike":81.17329910141207,"iv":0.16012926829268292,"gamma":0.08944993581514764,"theta":-0.012672143774069323,"vega":0.06992978177150193,"rho":-0.050599461769811296,"breakevenPct":0.33844410678265},{"delta":0.8,"premium":3.5521181001283697,"strike":81.81514762516046,"iv":0.16134878048780488,"gamma":0.07815340179717585,"theta":-0.009976379974326058,"vega":0.06152156611039794,"rho":-0.05395318244009443,"breakevenPct":0.17470723847948538},{"delta":0.85,"premium":4.7944983818770215,"strike":83.15210355987055,"iv":0.1822650485436893,"gamma":0.058770550161812304,"theta":-0.008163106796116506,"vega":0.05109288025889968,"rho":-0.057778799920542884,"breakevenPct":0.05407502806948487},{"delta":0.9,"premium":8.446153846153846,"strike":86.84615384615385,"iv":0.2665846153846154,"gamma":0.029861538461538457,"theta":-0.009307692307692308,"vega":0.03877692307692308,"rho":-0.06339291982057337,"breakevenPct":0}]}},"errors":["fundamentals:provider_http_429"],"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"}}