{"symbol":"ADM","url":"https://intraalpha.com/companies/ADM","capturedAt":"2026-10-15T20:34:51.019Z","state":"ready","quote":{"symbol":"ADM","last_price":82.93,"prev_close":83.64,"regular_close":82.93,"change":-0.71,"change_pct":-0.8489,"regular_change":-0.71,"regular_change_pct":-0.8489,"extended_change":0,"extended_change_pct":0,"bid":81.74,"ask":83.99,"bid_size":100,"ask_size":100,"volume":2154100,"vwap":83.01311,"open":84.16,"high":84.28,"low":82.05,"close":82.93,"trade_count":33917,"last_trade_at":"2026-10-15T20:10:00.002501397Z","last_quote_at":"2026-10-15T20:11:55.098805768Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ADM","fetched_at":"2026-10-15T20:34:49.921089+00:00","name":"Archer-Daniels-Midland Company","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"The Archer-Daniels-Midland Company, commonly known as ADM, is an American multinational food processing and commodities trading corporation founded in 1902 and headquartered in Chicago, Illinois. The company operates more than 270 plants and 420 crop procurement facilities worldwide, where cereal grains and oilseeds are processed into products used in food, beverage, nutraceutical, industrial, and animal feed markets worldwide.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":40310841000,"ebitda":2995000000,"pe_ratio":22.79,"peg_ratio":1.015,"book_value":48.91,"dividend_per_share":2.06,"dividend_yield":0.0248,"eps":3.67,"revenue_ttm":82099003000,"gross_profit_ttm":5640000000,"profit_margin":0.0216,"operating_margin_ttm":0.0401,"return_on_assets_ttm":0.0226,"return_on_equity_ttm":0.0764,"quarterly_earnings_growth":3.156,"quarterly_revenue_growth":0.072,"analyst_target_price":80.2,"analyst_number":0,"beta":0.629,"fifty_two_week_high":88.75,"fifty_two_week_low":54,"fifty_day_ma":81.99,"two_hundred_day_ma":75.37,"shares_outstanding":481957000,"forward_pe":15.62,"price_to_sales":0.491,"price_to_book":1.68,"ev_to_revenue":0.583,"ev_to_ebitda":12.34},"bars":[{"c":81.28,"h":81.28,"l":81.1614,"n":7,"o":81.1614,"t":"2026-10-08T08:00:00Z","v":461,"vw":81.200933},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-08T11:20:00Z","v":160,"vw":81.1},{"c":82.25,"h":82.25,"l":82.25,"n":3,"o":82.25,"t":"2026-10-08T13:05:00Z","v":155,"vw":82.25},{"c":82.33,"h":82.65,"l":82.11,"n":487,"o":82.11,"t":"2026-10-08T13:30:00Z","v":56116,"vw":82.287912},{"c":82.46,"h":82.599,"l":82.24,"n":364,"o":82.49,"t":"2026-10-08T13:35:00Z","v":21864,"vw":82.343798},{"c":82.48,"h":82.58,"l":82.33,"n":398,"o":82.4425,"t":"2026-10-08T13:40:00Z","v":23942,"vw":82.459923},{"c":82.7,"h":82.7918,"l":82.56,"n":337,"o":82.56,"t":"2026-10-08T13:45:00Z","v":14001,"vw":82.710306},{"c":82.63,"h":82.85,"l":82.63,"n":362,"o":82.68,"t":"2026-10-08T13:50:00Z","v":14773,"vw":82.722777},{"c":82.81,"h":82.9425,"l":82.64,"n":544,"o":82.67,"t":"2026-10-08T13:55:00Z","v":32493,"vw":82.794803},{"c":82.69,"h":82.89,"l":82.67,"n":505,"o":82.85,"t":"2026-10-08T14:00:00Z","v":21890,"vw":82.770735},{"c":82.24,"h":82.7,"l":82.21,"n":390,"o":82.695,"t":"2026-10-08T14:05:00Z","v":21371,"vw":82.403273},{"c":82.15,"h":82.29,"l":82.12,"n":346,"o":82.215,"t":"2026-10-08T14:10:00Z","v":17241,"vw":82.216172},{"c":82.29,"h":82.39,"l":82.07,"n":698,"o":82.1566,"t":"2026-10-08T14:15:00Z","v":38501,"vw":82.230601},{"c":82.26,"h":82.32,"l":82.175,"n":361,"o":82.295,"t":"2026-10-08T14:20:00Z","v":17993,"vw":82.247494},{"c":82.21,"h":82.235,"l":82.08,"n":496,"o":82.235,"t":"2026-10-08T14:25:00Z","v":29561,"vw":82.14597},{"c":82.29,"h":82.36,"l":82.2,"n":441,"o":82.22,"t":"2026-10-08T14:30:00Z","v":22963,"vw":82.29219},{"c":82.315,"h":82.33,"l":82.185,"n":273,"o":82.25,"t":"2026-10-08T14:35:00Z","v":15722,"vw":82.265175},{"c":82.21,"h":82.29,"l":82.14,"n":405,"o":82.29,"t":"2026-10-08T14:40:00Z","v":22052,"vw":82.239569},{"c":82.295,"h":82.38,"l":82.227,"n":361,"o":82.227,"t":"2026-10-08T14:45:00Z","v":12811,"vw":82.313271},{"c":82.37,"h":82.42,"l":82.3,"n":451,"o":82.3,"t":"2026-10-08T14:50:00Z","v":18391,"vw":82.365539},{"c":82.57,"h":82.62,"l":82.365,"n":435,"o":82.365,"t":"2026-10-08T14:55:00Z","v":17110,"vw":82.533932},{"c":82.55,"h":82.6,"l":82.53,"n":421,"o":82.55,"t":"2026-10-08T15:00:00Z","v":18193,"vw":82.556666},{"c":82.41,"h":82.55,"l":82.4,"n":359,"o":82.54,"t":"2026-10-08T15:05:00Z","v":19028,"vw":82.494732},{"c":82.2,"h":82.4,"l":82.18,"n":342,"o":82.4,"t":"2026-10-08T15:10:00Z","v":13746,"vw":82.315412},{"c":82.37,"h":82.42,"l":82.22,"n":366,"o":82.22,"t":"2026-10-08T15:15:00Z","v":14433,"vw":82.326873},{"c":82.39,"h":82.43,"l":82.33,"n":376,"o":82.36,"t":"2026-10-08T15:20:00Z","v":13608,"vw":82.376735},{"c":82.37,"h":82.475,"l":82.37,"n":365,"o":82.4298,"t":"2026-10-08T15:25:00Z","v":15546,"vw":82.423614},{"c":82.45,"h":82.51,"l":82.38,"n":343,"o":82.38,"t":"2026-10-08T15:30:00Z","v":12942,"vw":82.448462},{"c":82.44,"h":82.49,"l":82.375,"n":342,"o":82.41,"t":"2026-10-08T15:35:00Z","v":11948,"vw":82.438134},{"c":82.52,"h":82.53,"l":82.425,"n":335,"o":82.43,"t":"2026-10-08T15:40:00Z","v":9016,"vw":82.494959},{"c":82.51,"h":82.565,"l":82.51,"n":338,"o":82.535,"t":"2026-10-08T15:45:00Z","v":10849,"vw":82.546635},{"c":82.56,"h":82.56,"l":82.46,"n":347,"o":82.5,"t":"2026-10-08T15:50:00Z","v":14675,"vw":82.495211},{"c":82.56,"h":82.61,"l":82.525,"n":384,"o":82.565,"t":"2026-10-08T15:55:00Z","v":19483,"vw":82.568111},{"c":82.58,"h":82.58,"l":82.44,"n":418,"o":82.55,"t":"2026-10-08T16:00:00Z","v":13655,"vw":82.515763},{"c":82.365,"h":82.59,"l":82.365,"n":441,"o":82.585,"t":"2026-10-08T16:05:00Z","v":22889,"vw":82.525973},{"c":82.415,"h":82.415,"l":82.28,"n":326,"o":82.365,"t":"2026-10-08T16:10:00Z","v":15932,"vw":82.335352},{"c":82.44,"h":82.499,"l":82.155,"n":1150,"o":82.4,"t":"2026-10-08T16:15:00Z","v":69228,"vw":82.30697},{"c":82.3,"h":82.46,"l":82.225,"n":260,"o":82.46,"t":"2026-10-08T16:20:00Z","v":10697,"vw":82.327806},{"c":82.15,"h":82.245,"l":82.15,"n":302,"o":82.24,"t":"2026-10-08T16:25:00Z","v":11244,"vw":82.210948},{"c":82.135,"h":82.165,"l":82.11,"n":203,"o":82.15,"t":"2026-10-08T16:30:00Z","v":13870,"vw":82.13988},{"c":82.1633,"h":82.1633,"l":82.02,"n":327,"o":82.14,"t":"2026-10-08T16:35:00Z","v":17487,"vw":82.084642},{"c":82.2535,"h":82.27,"l":82.07,"n":237,"o":82.15,"t":"2026-10-08T16:40:00Z","v":11111,"vw":82.14364},{"c":82.37,"h":82.38,"l":82.23,"n":418,"o":82.27,"t":"2026-10-08T16:45:00Z","v":17245,"vw":82.295637},{"c":82.47,"h":82.47,"l":82.34,"n":599,"o":82.37,"t":"2026-10-08T16:50:00Z","v":36216,"vw":82.380478},{"c":82.64,"h":82.67,"l":82.46,"n":410,"o":82.51,"t":"2026-10-08T16:55:00Z","v":13587,"vw":82.558142},{"c":82.58,"h":82.665,"l":82.56,"n":313,"o":82.615,"t":"2026-10-08T17:00:00Z","v":12398,"vw":82.616292},{"c":82.62,"h":82.68,"l":82.565,"n":637,"o":82.58,"t":"2026-10-08T17:05:00Z","v":39180,"vw":82.623725},{"c":82.75,"h":82.75,"l":82.6,"n":479,"o":82.61,"t":"2026-10-08T17:10:00Z","v":32013,"vw":82.676226},{"c":82.585,"h":82.785,"l":82.585,"n":412,"o":82.7482,"t":"2026-10-08T17:15:00Z","v":16982,"vw":82.713114},{"c":82.665,"h":82.72,"l":82.57,"n":346,"o":82.585,"t":"2026-10-08T17:20:00Z","v":12963,"vw":82.631062},{"c":82.675,"h":82.7,"l":82.61,"n":326,"o":82.675,"t":"2026-10-08T17:25:00Z","v":19137,"vw":82.658779},{"c":82.805,"h":82.825,"l":82.655,"n":470,"o":82.7,"t":"2026-10-08T17:30:00Z","v":20145,"vw":82.741798},{"c":82.72,"h":82.84,"l":82.67,"n":470,"o":82.8,"t":"2026-10-08T17:35:00Z","v":20591,"vw":82.773896},{"c":82.85,"h":82.89,"l":82.73,"n":454,"o":82.73,"t":"2026-10-08T17:40:00Z","v":13288,"vw":82.816399},{"c":82.83,"h":82.92,"l":82.83,"n":411,"o":82.86,"t":"2026-10-08T17:45:00Z","v":17082,"vw":82.859497},{"c":82.77,"h":82.9,"l":82.745,"n":330,"o":82.83,"t":"2026-10-08T17:50:00Z","v":16991,"vw":82.828652},{"c":82.79,"h":82.85,"l":82.7501,"n":356,"o":82.775,"t":"2026-10-08T17:55:00Z","v":14118,"vw":82.810774},{"c":82.905,"h":83.065,"l":82.79,"n":601,"o":82.79,"t":"2026-10-08T18:00:00Z","v":25414,"vw":82.92815},{"c":82.91,"h":82.945,"l":82.875,"n":399,"o":82.905,"t":"2026-10-08T18:05:00Z","v":20556,"vw":82.911039},{"c":82.79,"h":82.93,"l":82.78,"n":319,"o":82.93,"t":"2026-10-08T18:10:00Z","v":9841,"vw":82.828637},{"c":82.61,"h":82.78,"l":82.61,"n":298,"o":82.77,"t":"2026-10-08T18:15:00Z","v":13684,"vw":82.716659},{"c":82.67,"h":82.67,"l":82.57,"n":287,"o":82.61,"t":"2026-10-08T18:20:00Z","v":10879,"vw":82.615599},{"c":82.55,"h":82.65,"l":82.525,"n":391,"o":82.63,"t":"2026-10-08T18:25:00Z","v":15865,"vw":82.582206},{"c":82.58,"h":82.6,"l":82.49,"n":413,"o":82.535,"t":"2026-10-08T18:30:00Z","v":21971,"vw":82.537985},{"c":82.56,"h":82.63,"l":82.56,"n":252,"o":82.57,"t":"2026-10-08T18:35:00Z","v":9578,"vw":82.588111},{"c":82.57,"h":82.59,"l":82.51,"n":340,"o":82.55,"t":"2026-10-08T18:40:00Z","v":13136,"vw":82.545241},{"c":82.595,"h":82.615,"l":82.575,"n":339,"o":82.58,"t":"2026-10-08T18:45:00Z","v":12720,"vw":82.595865},{"c":82.56,"h":82.645,"l":82.56,"n":363,"o":82.6,"t":"2026-10-08T18:50:00Z","v":14441,"vw":82.602564},{"c":82.7,"h":82.72,"l":82.57,"n":500,"o":82.57,"t":"2026-10-08T18:55:00Z","v":22204,"vw":82.644404},{"c":82.75,"h":82.75,"l":82.63,"n":480,"o":82.7,"t":"2026-10-08T19:00:00Z","v":18015,"vw":82.689466},{"c":82.56,"h":82.78,"l":82.49,"n":731,"o":82.78,"t":"2026-10-08T19:05:00Z","v":40179,"vw":82.606959},{"c":82.545,"h":82.6,"l":82.515,"n":489,"o":82.56,"t":"2026-10-08T19:10:00Z","v":24256,"vw":82.566889},{"c":82.655,"h":82.6825,"l":82.52,"n":495,"o":82.56,"t":"2026-10-08T19:15:00Z","v":21807,"vw":82.61924},{"c":82.52,"h":82.69,"l":82.52,"n":709,"o":82.655,"t":"2026-10-08T19:20:00Z","v":40686,"vw":82.58363},{"c":82.47,"h":82.53,"l":82.35,"n":833,"o":82.51,"t":"2026-10-08T19:25:00Z","v":59812,"vw":82.465103},{"c":82.47,"h":82.58,"l":82.45,"n":792,"o":82.47,"t":"2026-10-08T19:30:00Z","v":40116,"vw":82.508668},{"c":82.62,"h":82.685,"l":82.45,"n":1108,"o":82.47,"t":"2026-10-08T19:35:00Z","v":66128,"vw":82.548845},{"c":82.56,"h":82.67,"l":82.53,"n":845,"o":82.615,"t":"2026-10-08T19:40:00Z","v":44219,"vw":82.594413},{"c":82.66,"h":82.69,"l":82.54,"n":993,"o":82.54,"t":"2026-10-08T19:45:00Z","v":53305,"vw":82.623395},{"c":82.82,"h":82.83,"l":82.61,"n":1592,"o":82.64,"t":"2026-10-08T19:50:00Z","v":82427,"vw":82.708593},{"c":82.45,"h":82.85,"l":82.41,"n":5751,"o":82.81,"t":"2026-10-08T19:55:00Z","v":391237,"vw":82.63595},{"c":82.45,"h":82.49,"l":82.45,"n":85,"o":82.49,"t":"2026-10-08T20:00:00Z","v":844212,"vw":82.450006},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-10-08T20:10:00Z","v":130,"vw":82.5},{"c":82.4,"h":82.4,"l":82.4,"n":11,"o":82.4,"t":"2026-10-09T11:00:00Z","v":266,"vw":82.4},{"c":82.36,"h":82.36,"l":82.36,"n":5,"o":82.36,"t":"2026-10-09T13:15:00Z","v":214,"vw":82.36},{"c":82.14,"h":82.545,"l":82.04,"n":299,"o":82.18,"t":"2026-10-09T13:30:00Z","v":34077,"vw":82.250188},{"c":82.32,"h":82.4,"l":82.19,"n":374,"o":82.235,"t":"2026-10-09T13:35:00Z","v":20525,"vw":82.290856},{"c":82.48,"h":82.69,"l":82.3251,"n":508,"o":82.3251,"t":"2026-10-09T13:40:00Z","v":43038,"vw":82.524927},{"c":82.5697,"h":82.775,"l":82.42,"n":360,"o":82.44,"t":"2026-10-09T13:45:00Z","v":15708,"vw":82.596576},{"c":82.41,"h":82.69,"l":82.38,"n":379,"o":82.575,"t":"2026-10-09T13:50:00Z","v":20022,"vw":82.537127},{"c":82.675,"h":82.675,"l":82.41,"n":301,"o":82.485,"t":"2026-10-09T13:55:00Z","v":11266,"vw":82.534035},{"c":82.61,"h":82.795,"l":82.59,"n":396,"o":82.685,"t":"2026-10-09T14:00:00Z","v":13873,"vw":82.717241},{"c":82.5618,"h":82.68,"l":82.56,"n":356,"o":82.58,"t":"2026-10-09T14:05:00Z","v":11783,"vw":82.608551},{"c":82.675,"h":82.71,"l":82.555,"n":325,"o":82.65,"t":"2026-10-09T14:10:00Z","v":10930,"vw":82.653677},{"c":82.535,"h":82.7,"l":82.535,"n":313,"o":82.7,"t":"2026-10-09T14:15:00Z","v":11301,"vw":82.633518},{"c":82.445,"h":82.5351,"l":82.42,"n":312,"o":82.5325,"t":"2026-10-09T14:20:00Z","v":13254,"vw":82.485546},{"c":82.525,"h":82.55,"l":82.47,"n":286,"o":82.49,"t":"2026-10-09T14:25:00Z","v":19647,"vw":82.525005},{"c":82.67,"h":82.71,"l":82.58,"n":376,"o":82.58,"t":"2026-10-09T14:30:00Z","v":15965,"vw":82.65443},{"c":82.65,"h":82.76,"l":82.65,"n":269,"o":82.67,"t":"2026-10-09T14:35:00Z","v":12487,"vw":82.725406},{"c":82.81,"h":82.84,"l":82.71,"n":290,"o":82.71,"t":"2026-10-09T14:40:00Z","v":11873,"vw":82.77078},{"c":82.72,"h":82.845,"l":82.72,"n":309,"o":82.8,"t":"2026-10-09T14:45:00Z","v":11694,"vw":82.791882},{"c":82.6,"h":82.69,"l":82.6,"n":265,"o":82.69,"t":"2026-10-09T14:50:00Z","v":9205,"vw":82.644804},{"c":82.655,"h":82.655,"l":82.59,"n":253,"o":82.63,"t":"2026-10-09T14:55:00Z","v":9586,"vw":82.621078},{"c":82.6,"h":82.74,"l":82.57,"n":550,"o":82.65,"t":"2026-10-09T15:00:00Z","v":25485,"vw":82.646752},{"c":82.58,"h":82.615,"l":82.5,"n":276,"o":82.575,"t":"2026-10-09T15:05:00Z","v":11087,"vw":82.57574},{"c":82.71,"h":82.71,"l":82.6,"n":340,"o":82.6,"t":"2026-10-09T15:10:00Z","v":11575,"vw":82.649768},{"c":82.71,"h":82.73,"l":82.63,"n":278,"o":82.73,"t":"2026-10-09T15:15:00Z","v":8944,"vw":82.672496},{"c":82.56,"h":82.75,"l":82.56,"n":287,"o":82.75,"t":"2026-10-09T15:20:00Z","v":12717,"vw":82.697167},{"c":82.7,"h":82.705,"l":82.58,"n":372,"o":82.63,"t":"2026-10-09T15:25:00Z","v":12360,"vw":82.637555},{"c":82.58,"h":82.685,"l":82.58,"n":204,"o":82.685,"t":"2026-10-09T15:30:00Z","v":5867,"vw":82.63601},{"c":82.37,"h":82.635,"l":82.34,"n":405,"o":82.59,"t":"2026-10-09T15:35:00Z","v":16142,"vw":82.52979},{"c":82.36,"h":82.42,"l":82.29,"n":238,"o":82.34,"t":"2026-10-09T15:40:00Z","v":8189,"vw":82.383449},{"c":82.2,"h":82.36,"l":82.185,"n":332,"o":82.34,"t":"2026-10-09T15:45:00Z","v":11396,"vw":82.259075},{"c":82.07,"h":82.23,"l":82.03,"n":371,"o":82.23,"t":"2026-10-09T15:50:00Z","v":18806,"vw":82.113505},{"c":82.06,"h":82.12,"l":81.98,"n":478,"o":82.075,"t":"2026-10-09T15:55:00Z","v":32297,"vw":82.061651},{"c":81.85,"h":82.1,"l":81.75,"n":381,"o":82.08,"t":"2026-10-09T16:00:00Z","v":26568,"vw":82.005902},{"c":81.74,"h":81.855,"l":81.65,"n":427,"o":81.855,"t":"2026-10-09T16:05:00Z","v":17244,"vw":81.735586},{"c":81.48,"h":81.795,"l":81.47,"n":552,"o":81.71,"t":"2026-10-09T16:10:00Z","v":28346,"vw":81.665995},{"c":81.62,"h":81.65,"l":81.48,"n":530,"o":81.505,"t":"2026-10-09T16:15:00Z","v":27838,"vw":81.568872},{"c":81.34,"h":81.59,"l":81.27,"n":557,"o":81.59,"t":"2026-10-09T16:20:00Z","v":25229,"vw":81.39408},{"c":81.33,"h":81.35,"l":81.02,"n":1136,"o":81.33,"t":"2026-10-09T16:25:00Z","v":66616,"vw":81.171341},{"c":81.2,"h":81.37,"l":80.9,"n":702,"o":81.36,"t":"2026-10-09T16:30:00Z","v":59581,"vw":81.101848},{"c":81.315,"h":81.42,"l":81.19,"n":481,"o":81.19,"t":"2026-10-09T16:35:00Z","v":18178,"vw":81.337548},{"c":81.4999,"h":81.4999,"l":81.31,"n":430,"o":81.32,"t":"2026-10-09T16:40:00Z","v":17525,"vw":81.38146},{"c":81.46,"h":81.48,"l":81.36,"n":289,"o":81.42,"t":"2026-10-09T16:45:00Z","v":11803,"vw":81.40545},{"c":81.485,"h":81.55,"l":81.4075,"n":332,"o":81.49,"t":"2026-10-09T16:50:00Z","v":14721,"vw":81.495287},{"c":81.42,"h":81.49,"l":81.38,"n":348,"o":81.49,"t":"2026-10-09T16:55:00Z","v":10237,"vw":81.431628},{"c":81.285,"h":81.44,"l":81.28,"n":396,"o":81.41,"t":"2026-10-09T17:00:00Z","v":17275,"vw":81.380422},{"c":81.22,"h":81.32,"l":81.21,"n":334,"o":81.285,"t":"2026-10-09T17:05:00Z","v":11882,"vw":81.265578},{"c":81.12,"h":81.24,"l":81.11,"n":495,"o":81.23,"t":"2026-10-09T17:10:00Z","v":20520,"vw":81.168927},{"c":81.22,"h":81.24,"l":81.105,"n":318,"o":81.105,"t":"2026-10-09T17:15:00Z","v":14910,"vw":81.199932},{"c":81.215,"h":81.26,"l":81.195,"n":313,"o":81.22,"t":"2026-10-09T17:20:00Z","v":13215,"vw":81.226015},{"c":81.27,"h":81.29,"l":81.11,"n":384,"o":81.21,"t":"2026-10-09T17:25:00Z","v":14396,"vw":81.183672},{"c":81.27,"h":81.36,"l":81.25,"n":477,"o":81.255,"t":"2026-10-09T17:30:00Z","v":21099,"vw":81.305068},{"c":81.315,"h":81.38,"l":81.25,"n":300,"o":81.25,"t":"2026-10-09T17:35:00Z","v":9877,"vw":81.32496},{"c":81.16,"h":81.34,"l":81.15,"n":452,"o":81.315,"t":"2026-10-09T17:40:00Z","v":16326,"vw":81.263983},{"c":81.025,"h":81.24,"l":81.02,"n":474,"o":81.16,"t":"2026-10-09T17:45:00Z","v":20825,"vw":81.13609},{"c":80.97,"h":81.06,"l":80.89,"n":527,"o":81.01,"t":"2026-10-09T17:50:00Z","v":27456,"vw":80.956812},{"c":81.145,"h":81.145,"l":80.9,"n":409,"o":80.96,"t":"2026-10-09T17:55:00Z","v":17659,"vw":81.001235},{"c":80.98,"h":81.17,"l":80.95,"n":472,"o":81.16,"t":"2026-10-09T18:00:00Z","v":18535,"vw":81.085837},{"c":80.975,"h":81.05,"l":80.92,"n":390,"o":80.97,"t":"2026-10-09T18:05:00Z","v":25848,"vw":80.963528},{"c":80.86,"h":80.98,"l":80.86,"n":317,"o":80.975,"t":"2026-10-09T18:10:00Z","v":10719,"vw":80.945395},{"c":80.765,"h":80.96,"l":80.74,"n":496,"o":80.85,"t":"2026-10-09T18:15:00Z","v":24169,"vw":80.880742},{"c":80.75,"h":80.81,"l":80.725,"n":503,"o":80.79,"t":"2026-10-09T18:20:00Z","v":23022,"vw":80.767934},{"c":80.79,"h":80.84,"l":80.73,"n":511,"o":80.73,"t":"2026-10-09T18:25:00Z","v":23861,"vw":80.789461},{"c":80.76,"h":80.84,"l":80.76,"n":414,"o":80.79,"t":"2026-10-09T18:30:00Z","v":18825,"vw":80.799533},{"c":80.69,"h":80.78,"l":80.62,"n":446,"o":80.76,"t":"2026-10-09T18:35:00Z","v":19769,"vw":80.702668},{"c":80.57,"h":80.72,"l":80.54,"n":427,"o":80.69,"t":"2026-10-09T18:40:00Z","v":15168,"vw":80.641136},{"c":80.49,"h":80.59,"l":80.22,"n":891,"o":80.565,"t":"2026-10-09T18:45:00Z","v":55213,"vw":80.398992},{"c":80.65,"h":80.71,"l":80.46,"n":461,"o":80.53,"t":"2026-10-09T18:50:00Z","v":15583,"vw":80.575427},{"c":80.79,"h":80.87,"l":80.645,"n":494,"o":80.67,"t":"2026-10-09T18:55:00Z","v":18818,"vw":80.759286},{"c":80.65,"h":80.79,"l":80.57,"n":361,"o":80.79,"t":"2026-10-09T19:00:00Z","v":15065,"vw":80.679031},{"c":80.5,"h":80.65,"l":80.45,"n":545,"o":80.65,"t":"2026-10-09T19:05:00Z","v":24780,"vw":80.541296},{"c":80.39,"h":80.5225,"l":80.37,"n":728,"o":80.49,"t":"2026-10-09T19:10:00Z","v":39678,"vw":80.438903},{"c":80.59,"h":80.595,"l":80.31,"n":658,"o":80.38,"t":"2026-10-09T19:15:00Z","v":32915,"vw":80.439868},{"c":80.68,"h":80.74,"l":80.49,"n":570,"o":80.62,"t":"2026-10-09T19:20:00Z","v":26749,"vw":80.605622},{"c":80.81,"h":80.88,"l":80.66,"n":807,"o":80.685,"t":"2026-10-09T19:25:00Z","v":58161,"vw":80.794572},{"c":80.94,"h":80.95,"l":80.75,"n":791,"o":80.825,"t":"2026-10-09T19:30:00Z","v":50764,"vw":80.84475},{"c":80.84,"h":81.015,"l":80.755,"n":977,"o":80.94,"t":"2026-10-09T19:35:00Z","v":66749,"vw":80.899044},{"c":80.59,"h":80.89,"l":80.575,"n":1117,"o":80.865,"t":"2026-10-09T19:40:00Z","v":56249,"vw":80.72075},{"c":80.31,"h":80.59,"l":80.26,"n":1126,"o":80.58,"t":"2026-10-09T19:45:00Z","v":59536,"vw":80.419139},{"c":80.125,"h":80.3,"l":80.09,"n":1715,"o":80.28,"t":"2026-10-09T19:50:00Z","v":94582,"vw":80.161417},{"c":79.9,"h":80.14,"l":79.745,"n":5395,"o":80.14,"t":"2026-10-09T19:55:00Z","v":355967,"vw":79.852684},{"c":79.89,"h":79.89,"l":79.89,"n":99,"o":79.89,"t":"2026-10-09T20:00:00Z","v":603953,"vw":79.89},{"c":80.05,"h":80.1,"l":80.05,"n":2,"o":80.1,"t":"2026-10-09T20:25:00Z","v":300,"vw":80.083333},{"c":80.06,"h":80.06,"l":80.06,"n":5,"o":80.06,"t":"2026-10-09T21:40:00Z","v":214,"vw":80.06},{"c":80.26,"h":80.26,"l":80.26,"n":1,"o":80.26,"t":"2026-10-09T23:40:00Z","v":141,"vw":80.26},{"c":80.35,"h":80.35,"l":80.35,"n":1,"o":80.35,"t":"2026-10-09T23:50:00Z","v":940,"vw":80.35},{"c":79.79,"h":79.79,"l":79.79,"n":11,"o":79.79,"t":"2026-10-12T08:00:00Z","v":291,"vw":79.79},{"c":80.44,"h":80.44,"l":80.44,"n":2,"o":80.44,"t":"2026-10-12T11:45:00Z","v":187,"vw":80.44},{"c":80.45,"h":80.45,"l":80.45,"n":48,"o":80.45,"t":"2026-10-12T12:40:00Z","v":1500,"vw":80.45},{"c":80.6,"h":80.6,"l":80.6,"n":7,"o":80.6,"t":"2026-10-12T13:20:00Z","v":374,"vw":80.6},{"c":80.73,"h":81.0032,"l":80.5,"n":459,"o":80.5,"t":"2026-10-12T13:30:00Z","v":43919,"vw":80.579089},{"c":80.83,"h":80.95,"l":80.635,"n":558,"o":80.8472,"t":"2026-10-12T13:35:00Z","v":48551,"vw":80.793729},{"c":81.15,"h":81.2,"l":80.83,"n":485,"o":80.83,"t":"2026-10-12T13:40:00Z","v":24277,"vw":81.049471},{"c":81.3,"h":81.45,"l":81.16,"n":392,"o":81.17,"t":"2026-10-12T13:45:00Z","v":18459,"vw":81.310711},{"c":80.77,"h":81.2,"l":80.77,"n":444,"o":81.2,"t":"2026-10-12T13:50:00Z","v":24812,"vw":80.997062},{"c":80.92,"h":80.95,"l":80.69,"n":395,"o":80.81,"t":"2026-10-12T13:55:00Z","v":19076,"vw":80.786057},{"c":80.61,"h":80.9239,"l":80.52,"n":568,"o":80.9239,"t":"2026-10-12T14:00:00Z","v":26343,"vw":80.724596},{"c":80.44,"h":80.68,"l":80.34,"n":471,"o":80.635,"t":"2026-10-12T14:05:00Z","v":22587,"vw":80.549321},{"c":80.47,"h":80.63,"l":80.45,"n":501,"o":80.56,"t":"2026-10-12T14:10:00Z","v":19576,"vw":80.526911},{"c":80.7,"h":80.7,"l":80.3901,"n":430,"o":80.4,"t":"2026-10-12T14:15:00Z","v":22034,"vw":80.511439},{"c":80.5,"h":80.76,"l":80.48,"n":412,"o":80.69,"t":"2026-10-12T14:20:00Z","v":16119,"vw":80.655226},{"c":80.38,"h":80.525,"l":80.32,"n":454,"o":80.5099,"t":"2026-10-12T14:25:00Z","v":15927,"vw":80.424818},{"c":80.34,"h":80.6079,"l":80.34,"n":484,"o":80.4,"t":"2026-10-12T14:30:00Z","v":20469,"vw":80.52658},{"c":80.17,"h":80.37,"l":80.11,"n":381,"o":80.335,"t":"2026-10-12T14:35:00Z","v":13376,"vw":80.208512},{"c":80.12,"h":80.19,"l":80.04,"n":442,"o":80.14,"t":"2026-10-12T14:40:00Z","v":18002,"vw":80.123762},{"c":80.455,"h":80.505,"l":80.0993,"n":496,"o":80.0993,"t":"2026-10-12T14:45:00Z","v":20791,"vw":80.272049},{"c":80.71,"h":80.71,"l":80.42,"n":403,"o":80.445,"t":"2026-10-12T14:50:00Z","v":14386,"vw":80.570685},{"c":80.57,"h":80.8099,"l":80.57,"n":547,"o":80.76,"t":"2026-10-12T14:55:00Z","v":23019,"vw":80.689138},{"c":80.51,"h":80.62,"l":80.4801,"n":437,"o":80.605,"t":"2026-10-12T15:00:00Z","v":20203,"vw":80.549653},{"c":80.59,"h":80.59,"l":80.46,"n":326,"o":80.51,"t":"2026-10-12T15:05:00Z","v":16094,"vw":80.525276},{"c":80.74,"h":80.81,"l":80.55,"n":580,"o":80.59,"t":"2026-10-12T15:10:00Z","v":21333,"vw":80.680862},{"c":80.885,"h":80.89,"l":80.75,"n":351,"o":80.78,"t":"2026-10-12T15:15:00Z","v":12300,"vw":80.814936},{"c":80.7,"h":80.91,"l":80.7,"n":501,"o":80.885,"t":"2026-10-12T15:20:00Z","v":24826,"vw":80.808307},{"c":80.915,"h":80.92,"l":80.67,"n":509,"o":80.69,"t":"2026-10-12T15:25:00Z","v":21919,"vw":80.835852},{"c":80.835,"h":80.95,"l":80.76,"n":463,"o":80.9074,"t":"2026-10-12T15:30:00Z","v":18854,"vw":80.855701},{"c":81.13,"h":81.13,"l":80.765,"n":515,"o":80.82,"t":"2026-10-12T15:35:00Z","v":20410,"vw":80.915375},{"c":81.095,"h":81.125,"l":81.0296,"n":348,"o":81.125,"t":"2026-10-12T15:40:00Z","v":11336,"vw":81.070296},{"c":80.98,"h":81.095,"l":80.91,"n":413,"o":81.095,"t":"2026-10-12T15:45:00Z","v":14726,"vw":81.038955},{"c":80.94,"h":80.98,"l":80.91,"n":360,"o":80.98,"t":"2026-10-12T15:50:00Z","v":11482,"vw":80.946306},{"c":81.065,"h":81.08,"l":80.93,"n":350,"o":80.93,"t":"2026-10-12T15:55:00Z","v":10925,"vw":80.989904},{"c":80.99,"h":81.07,"l":80.965,"n":407,"o":81.07,"t":"2026-10-12T16:00:00Z","v":17943,"vw":81.013566},{"c":80.91,"h":81.06,"l":80.86,"n":625,"o":81,"t":"2026-10-12T16:05:00Z","v":39422,"vw":80.971588},{"c":80.86,"h":80.89,"l":80.81,"n":320,"o":80.86,"t":"2026-10-12T16:10:00Z","v":9282,"vw":80.858961},{"c":80.93,"h":81.01,"l":80.855,"n":447,"o":80.855,"t":"2026-10-12T16:15:00Z","v":21517,"vw":80.9664},{"c":81.005,"h":81.005,"l":80.95,"n":254,"o":80.97,"t":"2026-10-12T16:20:00Z","v":12802,"vw":80.97664},{"c":81.13,"h":81.155,"l":80.975,"n":567,"o":81,"t":"2026-10-12T16:25:00Z","v":36904,"vw":81.041155},{"c":81.02,"h":81.17,"l":81.015,"n":657,"o":81.14,"t":"2026-10-12T16:30:00Z","v":45830,"vw":81.11931},{"c":80.96,"h":81.015,"l":80.925,"n":214,"o":81.015,"t":"2026-10-12T16:35:00Z","v":8458,"vw":80.981464},{"c":80.78,"h":80.9799,"l":80.76,"n":272,"o":80.9799,"t":"2026-10-12T16:40:00Z","v":18977,"vw":80.813783},{"c":80.665,"h":80.78,"l":80.65,"n":333,"o":80.78,"t":"2026-10-12T16:45:00Z","v":15731,"vw":80.729763},{"c":80.65,"h":80.71,"l":80.6,"n":314,"o":80.665,"t":"2026-10-12T16:50:00Z","v":11185,"vw":80.647099},{"c":80.73,"h":80.77,"l":80.66,"n":326,"o":80.66,"t":"2026-10-12T16:55:00Z","v":10953,"vw":80.723264},{"c":80.62,"h":80.79,"l":80.62,"n":355,"o":80.745,"t":"2026-10-12T17:00:00Z","v":13749,"vw":80.692314},{"c":80.79,"h":80.82,"l":80.625,"n":311,"o":80.625,"t":"2026-10-12T17:05:00Z","v":10309,"vw":80.700099},{"c":80.705,"h":80.82,"l":80.705,"n":519,"o":80.78,"t":"2026-10-12T17:10:00Z","v":41530,"vw":80.781356},{"c":80.71,"h":80.8,"l":80.68,"n":334,"o":80.74,"t":"2026-10-12T17:15:00Z","v":13252,"vw":80.735971},{"c":80.745,"h":80.755,"l":80.705,"n":305,"o":80.705,"t":"2026-10-12T17:20:00Z","v":17955,"vw":80.741142},{"c":80.84,"h":80.85,"l":80.72,"n":394,"o":80.73,"t":"2026-10-12T17:25:00Z","v":27881,"vw":80.793339},{"c":80.51,"h":80.84,"l":80.44,"n":1526,"o":80.84,"t":"2026-10-12T17:30:00Z","v":94154,"vw":80.559555},{"c":80.37,"h":80.57,"l":80.37,"n":410,"o":80.535,"t":"2026-10-12T17:35:00Z","v":17654,"vw":80.515131},{"c":80.065,"h":80.37,"l":80.05,"n":542,"o":80.37,"t":"2026-10-12T17:40:00Z","v":25544,"vw":80.211801},{"c":80.07,"h":80.14,"l":80.01,"n":424,"o":80.07,"t":"2026-10-12T17:45:00Z","v":23330,"vw":80.064214},{"c":80.14,"h":80.21,"l":80.075,"n":488,"o":80.075,"t":"2026-10-12T17:50:00Z","v":21631,"vw":80.134618},{"c":80.15,"h":80.22,"l":80.06,"n":512,"o":80.125,"t":"2026-10-12T17:55:00Z","v":25569,"vw":80.145501},{"c":80.16,"h":80.22,"l":80.11,"n":445,"o":80.19,"t":"2026-10-12T18:00:00Z","v":21010,"vw":80.182685},{"c":80.255,"h":80.27,"l":80.155,"n":512,"o":80.155,"t":"2026-10-12T18:05:00Z","v":27841,"vw":80.21702},{"c":80.2,"h":80.28,"l":80.2,"n":335,"o":80.25,"t":"2026-10-12T18:10:00Z","v":14367,"vw":80.250324},{"c":80.12,"h":80.23,"l":80.11,"n":367,"o":80.21,"t":"2026-10-12T18:15:00Z","v":14211,"vw":80.150907},{"c":80.175,"h":80.19,"l":80.1071,"n":334,"o":80.13,"t":"2026-10-12T18:20:00Z","v":12246,"vw":80.157517},{"c":80.22,"h":80.29,"l":80.145,"n":613,"o":80.18,"t":"2026-10-12T18:25:00Z","v":32649,"vw":80.222765},{"c":80.165,"h":80.265,"l":80.16,"n":362,"o":80.225,"t":"2026-10-12T18:30:00Z","v":18143,"vw":80.210203},{"c":80.02,"h":80.2,"l":80,"n":967,"o":80.17,"t":"2026-10-12T18:35:00Z","v":55625,"vw":80.116594},{"c":79.91,"h":80.02,"l":79.88,"n":590,"o":80.02,"t":"2026-10-12T18:40:00Z","v":23174,"vw":79.956487},{"c":80.01,"h":80.1,"l":79.92,"n":1024,"o":79.92,"t":"2026-10-12T18:45:00Z","v":66951,"vw":80.021387},{"c":79.93,"h":80.11,"l":79.88,"n":926,"o":80,"t":"2026-10-12T18:50:00Z","v":44414,"vw":79.986622},{"c":80.005,"h":80.005,"l":79.88,"n":505,"o":79.9325,"t":"2026-10-12T18:55:00Z","v":22790,"vw":79.937875},{"c":79.81,"h":80.04,"l":79.81,"n":676,"o":80.03,"t":"2026-10-12T19:00:00Z","v":40895,"vw":79.926082},{"c":79.84,"h":79.87,"l":79.75,"n":690,"o":79.79,"t":"2026-10-12T19:05:00Z","v":39862,"vw":79.811219},{"c":79.785,"h":79.905,"l":79.785,"n":627,"o":79.86,"t":"2026-10-12T19:10:00Z","v":25764,"vw":79.853522},{"c":79.9,"h":79.93,"l":79.79,"n":564,"o":79.79,"t":"2026-10-12T19:15:00Z","v":24262,"vw":79.878425},{"c":79.9,"h":79.97,"l":79.83,"n":784,"o":79.9,"t":"2026-10-12T19:20:00Z","v":35572,"vw":79.905991},{"c":80.1,"h":80.1,"l":79.85,"n":754,"o":79.9,"t":"2026-10-12T19:25:00Z","v":36064,"vw":79.973602},{"c":80.33,"h":80.42,"l":80.11,"n":1101,"o":80.11,"t":"2026-10-12T19:30:00Z","v":58542,"vw":80.314969},{"c":80.31,"h":80.42,"l":80.145,"n":2043,"o":80.32,"t":"2026-10-12T19:35:00Z","v":113593,"vw":80.245465},{"c":80.16,"h":80.395,"l":80.15,"n":866,"o":80.32,"t":"2026-10-12T19:40:00Z","v":41969,"vw":80.287115},{"c":80.22,"h":80.25,"l":80.15,"n":1518,"o":80.17,"t":"2026-10-12T19:45:00Z","v":112208,"vw":80.202751},{"c":80.4,"h":80.51,"l":80.15,"n":1913,"o":80.16,"t":"2026-10-12T19:50:00Z","v":87027,"vw":80.411121},{"c":80.43,"h":80.45,"l":80.21,"n":7546,"o":80.41,"t":"2026-10-12T19:55:00Z","v":542326,"vw":80.343975},{"c":80.42,"h":80.42,"l":80.42,"n":102,"o":80.42,"t":"2026-10-12T20:00:00Z","v":1300960,"vw":80.42},{"c":80.42,"h":80.42,"l":80.42,"n":1,"o":80.42,"t":"2026-10-12T20:15:00Z","v":113174,"vw":80.42},{"c":80.1261,"h":80.1261,"l":80.1261,"n":1,"o":80.1261,"t":"2026-10-12T22:10:00Z","v":100,"vw":80.1261},{"c":80.96,"h":80.96,"l":80.96,"n":3,"o":80.96,"t":"2026-10-13T11:30:00Z","v":363,"vw":80.96},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-10-13T11:55:00Z","v":250,"vw":80.9},{"c":80.8154,"h":80.8154,"l":80.8154,"n":1,"o":80.8154,"t":"2026-10-13T13:00:00Z","v":250,"vw":80.8154},{"c":80.98,"h":81.17,"l":80.98,"n":11,"o":81.16,"t":"2026-10-13T13:25:00Z","v":639,"vw":81.080336},{"c":81.34,"h":81.34,"l":80.6,"n":636,"o":80.84,"t":"2026-10-13T13:30:00Z","v":74275,"vw":80.861084},{"c":81.01,"h":81.42,"l":80.97,"n":469,"o":81.35,"t":"2026-10-13T13:35:00Z","v":29582,"vw":81.216812},{"c":81.34,"h":81.53,"l":80.95,"n":399,"o":80.98,"t":"2026-10-13T13:40:00Z","v":27430,"vw":81.21842},{"c":81.26,"h":81.38,"l":81.15,"n":617,"o":81.335,"t":"2026-10-13T13:45:00Z","v":30005,"vw":81.29895},{"c":81.1,"h":81.3,"l":81.055,"n":318,"o":81.2425,"t":"2026-10-13T13:50:00Z","v":15675,"vw":81.152666},{"c":81.05,"h":81.28,"l":81.04,"n":508,"o":81.13,"t":"2026-10-13T13:55:00Z","v":25627,"vw":81.150906},{"c":80.93,"h":81.11,"l":80.694,"n":689,"o":81.08,"t":"2026-10-13T14:00:00Z","v":44939,"vw":80.983093},{"c":80.95,"h":81.13,"l":80.92,"n":534,"o":80.935,"t":"2026-10-13T14:05:00Z","v":24295,"vw":81.033188},{"c":81.21,"h":81.245,"l":80.97,"n":420,"o":80.97,"t":"2026-10-13T14:10:00Z","v":32675,"vw":81.110494},{"c":81.445,"h":81.445,"l":81.15,"n":457,"o":81.18,"t":"2026-10-13T14:15:00Z","v":28818,"vw":81.30723},{"c":81.45,"h":81.565,"l":81.39,"n":368,"o":81.46,"t":"2026-10-13T14:20:00Z","v":14623,"vw":81.4386},{"c":81.64,"h":81.73,"l":81.44,"n":499,"o":81.49,"t":"2026-10-13T14:25:00Z","v":30026,"vw":81.517734},{"c":81.72,"h":81.72,"l":81.6,"n":250,"o":81.615,"t":"2026-10-13T14:30:00Z","v":7296,"vw":81.64487},{"c":81.82,"h":81.92,"l":81.77,"n":324,"o":81.77,"t":"2026-10-13T14:35:00Z","v":9503,"vw":81.823155},{"c":81.96,"h":81.96,"l":81.78,"n":378,"o":81.82,"t":"2026-10-13T14:40:00Z","v":12739,"vw":81.865963},{"c":82.065,"h":82.32,"l":81.955,"n":702,"o":81.955,"t":"2026-10-13T14:45:00Z","v":26657,"vw":82.084075},{"c":82.165,"h":82.25,"l":82.07,"n":420,"o":82.08,"t":"2026-10-13T14:50:00Z","v":14306,"vw":82.170841},{"c":81.955,"h":82.16,"l":81.95,"n":454,"o":82.13,"t":"2026-10-13T14:55:00Z","v":17102,"vw":82.086812},{"c":82.475,"h":82.615,"l":81.94,"n":1126,"o":82.01,"t":"2026-10-13T15:00:00Z","v":69397,"vw":82.430383},{"c":82.35,"h":82.57,"l":82.35,"n":256,"o":82.475,"t":"2026-10-13T15:05:00Z","v":8573,"vw":82.480269},{"c":82.38,"h":82.495,"l":82.34,"n":564,"o":82.38,"t":"2026-10-13T15:10:00Z","v":21799,"vw":82.429012},{"c":82.3,"h":82.45,"l":82.3,"n":451,"o":82.385,"t":"2026-10-13T15:15:00Z","v":26779,"vw":82.393459},{"c":82.42,"h":82.425,"l":82.2501,"n":333,"o":82.29,"t":"2026-10-13T15:20:00Z","v":11315,"vw":82.375826},{"c":82.42,"h":82.49,"l":82.35,"n":325,"o":82.4107,"t":"2026-10-13T15:25:00Z","v":14533,"vw":82.40728},{"c":82.325,"h":82.42,"l":82.255,"n":411,"o":82.42,"t":"2026-10-13T15:30:00Z","v":18765,"vw":82.333335},{"c":82.33,"h":82.48,"l":82.2875,"n":481,"o":82.4,"t":"2026-10-13T15:35:00Z","v":18608,"vw":82.384263},{"c":82.545,"h":82.57,"l":82.35,"n":595,"o":82.35,"t":"2026-10-13T15:40:00Z","v":24198,"vw":82.487616},{"c":82.73,"h":82.77,"l":82.545,"n":622,"o":82.545,"t":"2026-10-13T15:45:00Z","v":19898,"vw":82.697493},{"c":82.72,"h":82.77,"l":82.69,"n":324,"o":82.735,"t":"2026-10-13T15:50:00Z","v":9000,"vw":82.732644},{"c":82.71,"h":82.7755,"l":82.71,"n":426,"o":82.7109,"t":"2026-10-13T15:55:00Z","v":15996,"vw":82.729284},{"c":82.585,"h":82.75,"l":82.58,"n":475,"o":82.715,"t":"2026-10-13T16:00:00Z","v":18135,"vw":82.681234},{"c":82.63,"h":82.63,"l":82.56,"n":337,"o":82.605,"t":"2026-10-13T16:05:00Z","v":9445,"vw":82.602215},{"c":82.71,"h":82.72,"l":82.59,"n":472,"o":82.64,"t":"2026-10-13T16:10:00Z","v":19587,"vw":82.66414},{"c":82.38,"h":82.75,"l":82.28,"n":665,"o":82.69,"t":"2026-10-13T16:15:00Z","v":29837,"vw":82.506669},{"c":82.26,"h":82.41,"l":82.25,"n":310,"o":82.35,"t":"2026-10-13T16:20:00Z","v":11375,"vw":82.33737},{"c":82.15,"h":82.3055,"l":82.15,"n":320,"o":82.3055,"t":"2026-10-13T16:25:00Z","v":9233,"vw":82.22331},{"c":82.03,"h":82.14,"l":82,"n":379,"o":82.1301,"t":"2026-10-13T16:30:00Z","v":12232,"vw":82.050911},{"c":82.12,"h":82.19,"l":82.03,"n":244,"o":82.03,"t":"2026-10-13T16:35:00Z","v":8566,"vw":82.12697},{"c":82.37,"h":82.37,"l":82.12,"n":315,"o":82.12,"t":"2026-10-13T16:40:00Z","v":11941,"vw":82.259869},{"c":82.45,"h":82.45,"l":82.34,"n":289,"o":82.39,"t":"2026-10-13T16:45:00Z","v":10328,"vw":82.399379},{"c":82.58,"h":82.58,"l":82.4,"n":253,"o":82.41,"t":"2026-10-13T16:50:00Z","v":6363,"vw":82.481001},{"c":82.635,"h":82.67,"l":82.57,"n":330,"o":82.58,"t":"2026-10-13T16:55:00Z","v":11365,"vw":82.624623},{"c":82.48,"h":82.64,"l":82.48,"n":377,"o":82.61,"t":"2026-10-13T17:00:00Z","v":16448,"vw":82.586254},{"c":82.62,"h":82.645,"l":82.5,"n":304,"o":82.5,"t":"2026-10-13T17:05:00Z","v":8222,"vw":82.610733},{"c":82.62,"h":82.69,"l":82.583,"n":474,"o":82.66,"t":"2026-10-13T17:10:00Z","v":16882,"vw":82.640392},{"c":82.575,"h":82.63,"l":82.57,"n":334,"o":82.6,"t":"2026-10-13T17:15:00Z","v":7896,"vw":82.596804},{"c":82.58,"h":82.59,"l":82.47,"n":376,"o":82.5805,"t":"2026-10-13T17:20:00Z","v":11933,"vw":82.528076},{"c":82.576,"h":82.59,"l":82.51,"n":284,"o":82.56,"t":"2026-10-13T17:25:00Z","v":8941,"vw":82.540118},{"c":82.565,"h":82.69,"l":82.535,"n":489,"o":82.58,"t":"2026-10-13T17:30:00Z","v":22426,"vw":82.614769},{"c":82.66,"h":82.68,"l":82.5625,"n":385,"o":82.565,"t":"2026-10-13T17:35:00Z","v":15416,"vw":82.625111},{"c":82.79,"h":82.79,"l":82.6601,"n":334,"o":82.675,"t":"2026-10-13T17:40:00Z","v":9782,"vw":82.725753},{"c":82.92,"h":82.92,"l":82.77,"n":371,"o":82.77,"t":"2026-10-13T17:45:00Z","v":12658,"vw":82.841309},{"c":83,"h":83.02,"l":82.93,"n":399,"o":82.94,"t":"2026-10-13T17:50:00Z","v":11681,"vw":82.981702},{"c":82.965,"h":83.03,"l":82.94,"n":384,"o":83.02,"t":"2026-10-13T17:55:00Z","v":13306,"vw":82.983501},{"c":82.97,"h":83.03,"l":82.91,"n":503,"o":82.985,"t":"2026-10-13T18:00:00Z","v":15712,"vw":82.979235},{"c":83.09,"h":83.13,"l":83,"n":451,"o":83,"t":"2026-10-13T18:05:00Z","v":15625,"vw":83.07179},{"c":83.05,"h":83.17,"l":83.05,"n":401,"o":83.11,"t":"2026-10-13T18:10:00Z","v":14369,"vw":83.106061},{"c":82.98,"h":83.078,"l":82.95,"n":309,"o":83.07,"t":"2026-10-13T18:15:00Z","v":10529,"vw":83.011281},{"c":82.785,"h":83.0345,"l":82.785,"n":381,"o":82.995,"t":"2026-10-13T18:20:00Z","v":16712,"vw":82.968978},{"c":82.84,"h":82.9,"l":82.78,"n":358,"o":82.78,"t":"2026-10-13T18:25:00Z","v":9023,"vw":82.848621},{"c":82.93,"h":82.945,"l":82.87,"n":373,"o":82.87,"t":"2026-10-13T18:30:00Z","v":14611,"vw":82.914155},{"c":83.05,"h":83.05,"l":82.93,"n":370,"o":82.93,"t":"2026-10-13T18:35:00Z","v":12564,"vw":82.9684},{"c":83.14,"h":83.15,"l":83.01,"n":560,"o":83.05,"t":"2026-10-13T18:40:00Z","v":24572,"vw":83.093683},{"c":83.165,"h":83.18,"l":83.15,"n":339,"o":83.15,"t":"2026-10-13T18:45:00Z","v":8074,"vw":83.165268},{"c":83.195,"h":83.245,"l":83.1,"n":559,"o":83.16,"t":"2026-10-13T18:50:00Z","v":24425,"vw":83.174887},{"c":83.055,"h":83.2,"l":83.05,"n":641,"o":83.2,"t":"2026-10-13T18:55:00Z","v":29401,"vw":83.115385},{"c":83.01,"h":83.14,"l":83.01,"n":438,"o":83.055,"t":"2026-10-13T19:00:00Z","v":16189,"vw":83.059258},{"c":82.98,"h":83.03,"l":82.91,"n":469,"o":83.01,"t":"2026-10-13T19:05:00Z","v":20343,"vw":82.973074},{"c":82.93,"h":83,"l":82.9,"n":439,"o":82.985,"t":"2026-10-13T19:10:00Z","v":15984,"vw":82.949254},{"c":82.985,"h":83,"l":82.92,"n":534,"o":82.95,"t":"2026-10-13T19:15:00Z","v":20270,"vw":82.967011},{"c":82.96,"h":82.97,"l":82.9,"n":622,"o":82.97,"t":"2026-10-13T19:20:00Z","v":24810,"vw":82.94221},{"c":82.95,"h":83.015,"l":82.91,"n":792,"o":82.965,"t":"2026-10-13T19:25:00Z","v":28759,"vw":82.969731},{"c":82.85,"h":82.98,"l":82.8,"n":785,"o":82.935,"t":"2026-10-13T19:30:00Z","v":28667,"vw":82.888811},{"c":82.871,"h":82.89,"l":82.745,"n":805,"o":82.86,"t":"2026-10-13T19:35:00Z","v":28726,"vw":82.818867},{"c":82.8,"h":82.88,"l":82.705,"n":975,"o":82.88,"t":"2026-10-13T19:40:00Z","v":37596,"vw":82.768761},{"c":82.85,"h":82.88,"l":82.78,"n":752,"o":82.8,"t":"2026-10-13T19:45:00Z","v":28069,"vw":82.826071},{"c":82.91,"h":82.95,"l":82.83,"n":1440,"o":82.86,"t":"2026-10-13T19:50:00Z","v":76590,"vw":82.896318},{"c":83.22,"h":83.26,"l":82.85,"n":4022,"o":82.88,"t":"2026-10-13T19:55:00Z","v":212318,"vw":83.106901},{"c":83.2,"h":83.2,"l":83.19,"n":127,"o":83.19,"t":"2026-10-13T20:00:00Z","v":1094402,"vw":83.199989},{"c":83.12,"h":83.12,"l":83.12,"n":3,"o":83.12,"t":"2026-10-13T20:05:00Z","v":3273,"vw":83.12},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-10-13T20:25:00Z","v":51038,"vw":83.2},{"c":83.25,"h":83.25,"l":83.25,"n":7,"o":83.25,"t":"2026-10-14T08:00:00Z","v":276,"vw":83.25},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-10-14T12:20:00Z","v":400,"vw":83.28},{"c":83.58,"h":83.58,"l":83.58,"n":4,"o":83.58,"t":"2026-10-14T13:00:00Z","v":199,"vw":83.58},{"c":83.26,"h":83.45,"l":83.26,"n":6,"o":83.43,"t":"2026-10-14T13:20:00Z","v":411,"vw":83.3975},{"c":83.54,"h":83.54,"l":83.3,"n":17,"o":83.42,"t":"2026-10-14T13:25:00Z","v":1654,"vw":83.426425},{"c":83.21,"h":84.25,"l":83.2,"n":542,"o":84.18,"t":"2026-10-14T13:30:00Z","v":51615,"vw":83.680503},{"c":83.03,"h":83.23,"l":82.8272,"n":274,"o":83.23,"t":"2026-10-14T13:35:00Z","v":9268,"vw":83.116169},{"c":83.03,"h":83.23,"l":82.8575,"n":542,"o":83.005,"t":"2026-10-14T13:40:00Z","v":32705,"vw":83.074265},{"c":83.04,"h":83.05,"l":82.86,"n":342,"o":82.97,"t":"2026-10-14T13:45:00Z","v":15176,"vw":82.989453},{"c":83.015,"h":83.055,"l":82.785,"n":389,"o":83.01,"t":"2026-10-14T13:50:00Z","v":16586,"vw":82.953302},{"c":82.905,"h":83.18,"l":82.905,"n":483,"o":83,"t":"2026-10-14T13:55:00Z","v":22691,"vw":83.045844},{"c":82.37,"h":82.905,"l":82.365,"n":705,"o":82.905,"t":"2026-10-14T14:00:00Z","v":40118,"vw":82.724329},{"c":82.47,"h":82.58,"l":82.285,"n":579,"o":82.405,"t":"2026-10-14T14:05:00Z","v":27166,"vw":82.468867},{"c":82.58,"h":82.705,"l":82.495,"n":410,"o":82.495,"t":"2026-10-14T14:10:00Z","v":14708,"vw":82.60623},{"c":82.67,"h":82.67,"l":82.51,"n":368,"o":82.64,"t":"2026-10-14T14:15:00Z","v":14207,"vw":82.588424},{"c":82.75,"h":82.7902,"l":82.665,"n":375,"o":82.67,"t":"2026-10-14T14:20:00Z","v":17537,"vw":82.709822},{"c":82.93,"h":83.075,"l":82.8,"n":348,"o":82.8,"t":"2026-10-14T14:25:00Z","v":13908,"vw":82.963912},{"c":82.54,"h":82.98,"l":82.5,"n":343,"o":82.98,"t":"2026-10-14T14:30:00Z","v":13456,"vw":82.696553},{"c":82.49,"h":82.615,"l":82.44,"n":435,"o":82.57,"t":"2026-10-14T14:35:00Z","v":23294,"vw":82.529439},{"c":82.36,"h":82.52,"l":82.33,"n":344,"o":82.49,"t":"2026-10-14T14:40:00Z","v":14126,"vw":82.451075},{"c":82.54,"h":82.54,"l":82.34,"n":463,"o":82.34,"t":"2026-10-14T14:45:00Z","v":21892,"vw":82.458706},{"c":82.56,"h":82.68,"l":82.49,"n":426,"o":82.56,"t":"2026-10-14T14:50:00Z","v":20311,"vw":82.596468},{"c":82.81,"h":82.82,"l":82.51,"n":866,"o":82.56,"t":"2026-10-14T14:55:00Z","v":46151,"vw":82.708853},{"c":82.68,"h":82.83,"l":82.65,"n":375,"o":82.82,"t":"2026-10-14T15:00:00Z","v":12852,"vw":82.732961},{"c":82.6224,"h":82.78,"l":82.62,"n":281,"o":82.74,"t":"2026-10-14T15:05:00Z","v":23069,"vw":82.710048},{"c":82.79,"h":82.905,"l":82.645,"n":472,"o":82.67,"t":"2026-10-14T15:10:00Z","v":23898,"vw":82.760161},{"c":82.63,"h":82.79,"l":82.6,"n":283,"o":82.79,"t":"2026-10-14T15:15:00Z","v":13675,"vw":82.691399},{"c":82.8,"h":82.87,"l":82.635,"n":451,"o":82.66,"t":"2026-10-14T15:20:00Z","v":16502,"vw":82.781535},{"c":82.94,"h":82.99,"l":82.77,"n":345,"o":82.83,"t":"2026-10-14T15:25:00Z","v":14269,"vw":82.913463},{"c":83.03,"h":83.03,"l":82.9,"n":343,"o":82.91,"t":"2026-10-14T15:30:00Z","v":15300,"vw":82.93886},{"c":83.15,"h":83.36,"l":83.04,"n":573,"o":83.06,"t":"2026-10-14T15:35:00Z","v":31699,"vw":83.190308},{"c":83.08,"h":83.245,"l":83.08,"n":337,"o":83.13,"t":"2026-10-14T15:40:00Z","v":13454,"vw":83.177927},{"c":83.09,"h":83.11,"l":82.96,"n":343,"o":83.07,"t":"2026-10-14T15:45:00Z","v":13874,"vw":83.052242},{"c":83.18,"h":83.2105,"l":83.0801,"n":318,"o":83.14,"t":"2026-10-14T15:50:00Z","v":12717,"vw":83.141022},{"c":83.24,"h":83.29,"l":83.1603,"n":553,"o":83.18,"t":"2026-10-14T15:55:00Z","v":64923,"vw":83.273155},{"c":83.315,"h":83.44,"l":83.25,"n":588,"o":83.26,"t":"2026-10-14T16:00:00Z","v":47216,"vw":83.374401},{"c":82.98,"h":83.29,"l":82.95,"n":448,"o":83.285,"t":"2026-10-14T16:05:00Z","v":21446,"vw":83.113953},{"c":83.05,"h":83.08,"l":82.98,"n":324,"o":83,"t":"2026-10-14T16:10:00Z","v":17707,"vw":83.041019},{"c":83.065,"h":83.11,"l":83.02,"n":518,"o":83.07,"t":"2026-10-14T16:15:00Z","v":30905,"vw":83.072298},{"c":83.205,"h":83.21,"l":83.07,"n":397,"o":83.07,"t":"2026-10-14T16:20:00Z","v":19473,"vw":83.150546},{"c":83.285,"h":83.285,"l":83.17,"n":433,"o":83.18,"t":"2026-10-14T16:25:00Z","v":21839,"vw":83.208699},{"c":83.435,"h":83.44,"l":83.28,"n":518,"o":83.285,"t":"2026-10-14T16:30:00Z","v":23933,"vw":83.359843},{"c":83.635,"h":83.635,"l":83.45,"n":309,"o":83.45,"t":"2026-10-14T16:35:00Z","v":19257,"vw":83.59418},{"c":83.61,"h":83.79,"l":83.61,"n":741,"o":83.66,"t":"2026-10-14T16:40:00Z","v":54984,"vw":83.717442},{"c":83.53,"h":83.635,"l":83.52,"n":380,"o":83.56,"t":"2026-10-14T16:45:00Z","v":13266,"vw":83.577207},{"c":83.41,"h":83.475,"l":83.335,"n":406,"o":83.475,"t":"2026-10-14T16:50:00Z","v":16704,"vw":83.407205},{"c":83.56,"h":83.56,"l":83.38,"n":391,"o":83.41,"t":"2026-10-14T16:55:00Z","v":14791,"vw":83.442803},{"c":83.58,"h":83.58,"l":83.48,"n":475,"o":83.54,"t":"2026-10-14T17:00:00Z","v":20736,"vw":83.540467},{"c":83.505,"h":83.635,"l":83.4817,"n":355,"o":83.59,"t":"2026-10-14T17:05:00Z","v":16194,"vw":83.560645},{"c":83.49,"h":83.61,"l":83.49,"n":359,"o":83.53,"t":"2026-10-14T17:10:00Z","v":14861,"vw":83.558269},{"c":83.51,"h":83.51,"l":83.45,"n":434,"o":83.48,"t":"2026-10-14T17:15:00Z","v":14465,"vw":83.483163},{"c":83.46,"h":83.53,"l":83.4,"n":544,"o":83.5,"t":"2026-10-14T17:20:00Z","v":24000,"vw":83.459222},{"c":83.5,"h":83.52,"l":83.45,"n":490,"o":83.465,"t":"2026-10-14T17:25:00Z","v":22190,"vw":83.492237},{"c":83.49,"h":83.57,"l":83.4841,"n":386,"o":83.51,"t":"2026-10-14T17:30:00Z","v":13569,"vw":83.516754},{"c":83.4535,"h":83.53,"l":83.44,"n":435,"o":83.48,"t":"2026-10-14T17:35:00Z","v":21119,"vw":83.490832},{"c":83.7,"h":83.7,"l":83.44,"n":554,"o":83.45,"t":"2026-10-14T17:40:00Z","v":19949,"vw":83.562761},{"c":83.54,"h":83.715,"l":83.53,"n":415,"o":83.7,"t":"2026-10-14T17:45:00Z","v":18585,"vw":83.661764},{"c":83.68,"h":83.695,"l":83.5101,"n":410,"o":83.5384,"t":"2026-10-14T17:50:00Z","v":17355,"vw":83.582713},{"c":83.61,"h":83.69,"l":83.59,"n":346,"o":83.66,"t":"2026-10-14T17:55:00Z","v":15009,"vw":83.640179},{"c":83.56,"h":83.62,"l":83.46,"n":544,"o":83.59,"t":"2026-10-14T18:00:00Z","v":23005,"vw":83.536437},{"c":83.64,"h":83.65,"l":83.565,"n":446,"o":83.565,"t":"2026-10-14T18:05:00Z","v":19703,"vw":83.595271},{"c":83.775,"h":83.8,"l":83.65,"n":553,"o":83.66,"t":"2026-10-14T18:10:00Z","v":22034,"vw":83.711213},{"c":83.76,"h":83.83,"l":83.75,"n":491,"o":83.79,"t":"2026-10-14T18:15:00Z","v":24175,"vw":83.797416},{"c":83.83,"h":83.835,"l":83.76,"n":479,"o":83.76,"t":"2026-10-14T18:20:00Z","v":18924,"vw":83.804205},{"c":83.735,"h":83.83,"l":83.73,"n":453,"o":83.83,"t":"2026-10-14T18:25:00Z","v":19417,"vw":83.772759},{"c":83.765,"h":83.79,"l":83.65,"n":587,"o":83.73,"t":"2026-10-14T18:30:00Z","v":23691,"vw":83.730829},{"c":83.8938,"h":83.915,"l":83.79,"n":484,"o":83.79,"t":"2026-10-14T18:35:00Z","v":21139,"vw":83.871836},{"c":83.85,"h":83.935,"l":83.85,"n":501,"o":83.895,"t":"2026-10-14T18:40:00Z","v":18272,"vw":83.907679},{"c":83.945,"h":83.945,"l":83.8,"n":630,"o":83.86,"t":"2026-10-14T18:45:00Z","v":28258,"vw":83.86718},{"c":83.88,"h":83.97,"l":83.85,"n":506,"o":83.96,"t":"2026-10-14T18:50:00Z","v":24509,"vw":83.915011},{"c":83.9,"h":83.945,"l":83.87,"n":501,"o":83.89,"t":"2026-10-14T18:55:00Z","v":20216,"vw":83.903892},{"c":83.905,"h":83.91,"l":83.86,"n":533,"o":83.89,"t":"2026-10-14T19:00:00Z","v":19829,"vw":83.892683},{"c":83.9,"h":83.955,"l":83.84,"n":593,"o":83.9,"t":"2026-10-14T19:05:00Z","v":25462,"vw":83.905814},{"c":83.92,"h":83.93,"l":83.82,"n":702,"o":83.9,"t":"2026-10-14T19:10:00Z","v":33346,"vw":83.890512},{"c":84.13,"h":84.18,"l":83.89,"n":735,"o":83.89,"t":"2026-10-14T19:15:00Z","v":59146,"vw":83.968867},{"c":83.995,"h":84.13,"l":83.99,"n":602,"o":84.125,"t":"2026-10-14T19:20:00Z","v":28233,"vw":84.079404},{"c":83.975,"h":83.99,"l":83.9,"n":817,"o":83.99,"t":"2026-10-14T19:25:00Z","v":37467,"vw":83.939645},{"c":84,"h":84.025,"l":83.9,"n":961,"o":83.975,"t":"2026-10-14T19:30:00Z","v":52676,"vw":83.969656},{"c":84.025,"h":84.04,"l":83.91,"n":863,"o":83.995,"t":"2026-10-14T19:35:00Z","v":42859,"vw":83.977765},{"c":83.93,"h":84.14,"l":83.93,"n":1077,"o":84.04,"t":"2026-10-14T19:40:00Z","v":63137,"vw":84.055942},{"c":83.72,"h":83.975,"l":83.66,"n":1010,"o":83.94,"t":"2026-10-14T19:45:00Z","v":54692,"vw":83.867525},{"c":83.58,"h":83.78,"l":83.57,"n":1930,"o":83.74,"t":"2026-10-14T19:50:00Z","v":96212,"vw":83.679855},{"c":83.62,"h":83.73,"l":83.52,"n":5135,"o":83.59,"t":"2026-10-14T19:55:00Z","v":321144,"vw":83.633155},{"c":84.16,"h":84.16,"l":83.64,"n":284,"o":83.64,"t":"2026-10-14T20:00:00Z","v":663554,"vw":83.640999},{"c":82.8979,"h":82.8979,"l":82.8979,"n":1,"o":82.8979,"t":"2026-10-14T21:05:00Z","v":100,"vw":82.8979},{"c":83.7945,"h":83.7945,"l":83.7945,"n":1,"o":83.7945,"t":"2026-10-14T22:10:00Z","v":1000,"vw":83.7945},{"c":83.97,"h":83.97,"l":83.97,"n":28,"o":83.97,"t":"2026-10-15T08:00:00Z","v":263,"vw":83.97},{"c":83.7,"h":83.7,"l":83.7,"n":4,"o":83.7,"t":"2026-10-15T08:10:00Z","v":584,"vw":83.7},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-15T11:50:00Z","v":235,"vw":84},{"c":84.39,"h":84.39,"l":84.19,"n":17,"o":84.19,"t":"2026-10-15T12:35:00Z","v":785,"vw":84.256667},{"c":84.1295,"h":84.1295,"l":84.1295,"n":5,"o":84.1295,"t":"2026-10-15T12:40:00Z","v":316,"vw":84.1295},{"c":84.15,"h":84.16,"l":84.15,"n":4,"o":84.16,"t":"2026-10-15T12:45:00Z","v":465,"vw":84.154236},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-15T13:15:00Z","v":100,"vw":84.41},{"c":82.6,"h":84.28,"l":82.49,"n":693,"o":84.16,"t":"2026-10-15T13:30:00Z","v":45820,"vw":83.716049},{"c":82.4599,"h":82.719,"l":82.05,"n":585,"o":82.719,"t":"2026-10-15T13:35:00Z","v":34882,"vw":82.244453},{"c":82.565,"h":82.835,"l":82.41,"n":397,"o":82.46,"t":"2026-10-15T13:40:00Z","v":23828,"vw":82.587746},{"c":82.9,"h":82.92,"l":82.42,"n":514,"o":82.4201,"t":"2026-10-15T13:45:00Z","v":22149,"vw":82.6383},{"c":82.98,"h":83.21,"l":82.88,"n":585,"o":82.925,"t":"2026-10-15T13:50:00Z","v":25489,"vw":83.007078},{"c":83.46,"h":83.58,"l":82.945,"n":462,"o":82.97,"t":"2026-10-15T13:55:00Z","v":16740,"vw":83.274621},{"c":83.31,"h":83.59,"l":83.24,"n":554,"o":83.5,"t":"2026-10-15T14:00:00Z","v":19197,"vw":83.383271},{"c":83.55,"h":83.7,"l":83.25,"n":478,"o":83.31,"t":"2026-10-15T14:05:00Z","v":19031,"vw":83.516679},{"c":83.41,"h":83.65,"l":83.36,"n":590,"o":83.61,"t":"2026-10-15T14:10:00Z","v":28807,"vw":83.484424},{"c":83.56,"h":83.7084,"l":83.38,"n":465,"o":83.445,"t":"2026-10-15T14:15:00Z","v":21510,"vw":83.506312},{"c":83.47,"h":83.62,"l":83.44,"n":449,"o":83.58,"t":"2026-10-15T14:20:00Z","v":18859,"vw":83.527172},{"c":83.31,"h":83.44,"l":83.22,"n":415,"o":83.42,"t":"2026-10-15T14:25:00Z","v":20050,"vw":83.30441},{"c":83.66,"h":83.66,"l":83.32,"n":389,"o":83.355,"t":"2026-10-15T14:30:00Z","v":15563,"vw":83.464613},{"c":83.35,"h":83.63,"l":83.34,"n":481,"o":83.63,"t":"2026-10-15T14:35:00Z","v":17790,"vw":83.504765},{"c":83.325,"h":83.38,"l":83.1701,"n":446,"o":83.35,"t":"2026-10-15T14:40:00Z","v":17689,"vw":83.274645},{"c":83.265,"h":83.43,"l":83.175,"n":428,"o":83.33,"t":"2026-10-15T14:45:00Z","v":17377,"vw":83.282066},{"c":83.23,"h":83.3,"l":83.02,"n":545,"o":83.265,"t":"2026-10-15T14:50:00Z","v":38213,"vw":83.203182},{"c":83.22,"h":83.29,"l":83.12,"n":363,"o":83.27,"t":"2026-10-15T14:55:00Z","v":14850,"vw":83.221076},{"c":83.35,"h":83.4003,"l":83.2,"n":346,"o":83.2,"t":"2026-10-15T15:00:00Z","v":13590,"vw":83.298958},{"c":83.12,"h":83.365,"l":83.1,"n":426,"o":83.345,"t":"2026-10-15T15:05:00Z","v":16896,"vw":83.232305},{"c":83.0212,"h":83.18,"l":83.0212,"n":349,"o":83.0514,"t":"2026-10-15T15:10:00Z","v":16561,"vw":83.070474},{"c":83.11,"h":83.155,"l":83.05,"n":408,"o":83.05,"t":"2026-10-15T15:15:00Z","v":12052,"vw":83.105864},{"c":83.235,"h":83.26,"l":83.13,"n":308,"o":83.13,"t":"2026-10-15T15:20:00Z","v":9849,"vw":83.209279},{"c":83.38,"h":83.52,"l":83.215,"n":610,"o":83.215,"t":"2026-10-15T15:25:00Z","v":30560,"vw":83.389302},{"c":83.275,"h":83.455,"l":83.275,"n":304,"o":83.43,"t":"2026-10-15T15:30:00Z","v":14705,"vw":83.366217},{"c":83.295,"h":83.37,"l":83.25,"n":350,"o":83.26,"t":"2026-10-15T15:35:00Z","v":15549,"vw":83.31852},{"c":83.42,"h":83.44,"l":83.33,"n":354,"o":83.33,"t":"2026-10-15T15:40:00Z","v":11419,"vw":83.385436},{"c":83.39,"h":83.54,"l":83.39,"n":360,"o":83.425,"t":"2026-10-15T15:45:00Z","v":13795,"vw":83.472709},{"c":83.385,"h":83.415,"l":83.335,"n":270,"o":83.38,"t":"2026-10-15T15:50:00Z","v":11384,"vw":83.386545},{"c":83.23,"h":83.36,"l":83.195,"n":374,"o":83.36,"t":"2026-10-15T15:55:00Z","v":13656,"vw":83.262445},{"c":83.17,"h":83.215,"l":83.13,"n":348,"o":83.215,"t":"2026-10-15T16:00:00Z","v":10816,"vw":83.170887},{"c":83.135,"h":83.22,"l":83.1,"n":333,"o":83.18,"t":"2026-10-15T16:05:00Z","v":12862,"vw":83.162593},{"c":83.19,"h":83.23,"l":83.11,"n":365,"o":83.16,"t":"2026-10-15T16:10:00Z","v":11207,"vw":83.17436},{"c":83.09,"h":83.2,"l":83.04,"n":283,"o":83.2,"t":"2026-10-15T16:15:00Z","v":12079,"vw":83.112653},{"c":83.2,"h":83.2,"l":83.08,"n":274,"o":83.095,"t":"2026-10-15T16:20:00Z","v":9001,"vw":83.1239},{"c":83.35,"h":83.35,"l":83.21,"n":277,"o":83.23,"t":"2026-10-15T16:25:00Z","v":9823,"vw":83.256261},{"c":83.4,"h":83.4,"l":83.3,"n":232,"o":83.32,"t":"2026-10-15T16:30:00Z","v":6545,"vw":83.357739},{"c":83.4,"h":83.44,"l":83.38,"n":195,"o":83.39,"t":"2026-10-15T16:35:00Z","v":7547,"vw":83.415878},{"c":83.31,"h":83.425,"l":83.29,"n":284,"o":83.425,"t":"2026-10-15T16:40:00Z","v":11829,"vw":83.37212},{"c":83.2545,"h":83.36,"l":83.23,"n":478,"o":83.29,"t":"2026-10-15T16:45:00Z","v":22807,"vw":83.291054},{"c":83.09,"h":83.25,"l":83.09,"n":359,"o":83.24,"t":"2026-10-15T16:50:00Z","v":16784,"vw":83.19012},{"c":83.26,"h":83.26,"l":83.13,"n":152,"o":83.13,"t":"2026-10-15T16:55:00Z","v":14041,"vw":83.218728},{"c":83.18,"h":83.21,"l":83.14,"n":210,"o":83.1871,"t":"2026-10-15T18:10:00Z","v":7106,"vw":83.177086},{"c":83.24,"h":83.25,"l":83.15,"n":356,"o":83.18,"t":"2026-10-15T18:15:00Z","v":13137,"vw":83.197275},{"c":83.135,"h":83.27,"l":83.125,"n":326,"o":83.26,"t":"2026-10-15T18:20:00Z","v":12570,"vw":83.204595},{"c":83.0601,"h":83.19,"l":83.05,"n":506,"o":83.135,"t":"2026-10-15T18:25:00Z","v":22160,"vw":83.12361},{"c":83.02,"h":83.085,"l":82.99,"n":394,"o":83.085,"t":"2026-10-15T18:30:00Z","v":10874,"vw":83.035054},{"c":82.97,"h":83.05,"l":82.97,"n":360,"o":83.03,"t":"2026-10-15T18:35:00Z","v":15070,"vw":83.019331},{"c":82.9,"h":82.975,"l":82.9,"n":388,"o":82.97,"t":"2026-10-15T18:40:00Z","v":13800,"vw":82.953179},{"c":82.89,"h":82.96,"l":82.85,"n":294,"o":82.87,"t":"2026-10-15T18:45:00Z","v":11419,"vw":82.909715},{"c":82.805,"h":82.91,"l":82.805,"n":372,"o":82.89,"t":"2026-10-15T18:50:00Z","v":12454,"vw":82.871124},{"c":82.71,"h":82.8,"l":82.705,"n":472,"o":82.8,"t":"2026-10-15T18:55:00Z","v":17439,"vw":82.74696},{"c":82.805,"h":82.8351,"l":82.6977,"n":548,"o":82.71,"t":"2026-10-15T19:00:00Z","v":18448,"vw":82.756439},{"c":82.85,"h":82.86,"l":82.79,"n":469,"o":82.805,"t":"2026-10-15T19:05:00Z","v":18693,"vw":82.819428},{"c":82.85,"h":82.88,"l":82.85,"n":432,"o":82.87,"t":"2026-10-15T19:10:00Z","v":16922,"vw":82.864947},{"c":82.865,"h":82.95,"l":82.81,"n":638,"o":82.85,"t":"2026-10-15T19:15:00Z","v":28255,"vw":82.862078},{"c":82.93,"h":82.975,"l":82.85,"n":622,"o":82.88,"t":"2026-10-15T19:20:00Z","v":30357,"vw":82.906395},{"c":82.85,"h":82.97,"l":82.82,"n":846,"o":82.93,"t":"2026-10-15T19:25:00Z","v":37870,"vw":82.89516},{"c":82.94,"h":82.94,"l":82.735,"n":750,"o":82.85,"t":"2026-10-15T19:30:00Z","v":34497,"vw":82.827895},{"c":82.87,"h":82.96,"l":82.87,"n":861,"o":82.94,"t":"2026-10-15T19:35:00Z","v":37221,"vw":82.911468},{"c":82.755,"h":82.9,"l":82.72,"n":945,"o":82.89,"t":"2026-10-15T19:40:00Z","v":39851,"vw":82.808159},{"c":82.785,"h":82.88,"l":82.735,"n":1034,"o":82.74,"t":"2026-10-15T19:45:00Z","v":49917,"vw":82.81908},{"c":82.78,"h":82.86,"l":82.75,"n":1281,"o":82.8,"t":"2026-10-15T19:50:00Z","v":68608,"vw":82.815076},{"c":82.92,"h":83.06,"l":82.75,"n":4316,"o":82.79,"t":"2026-10-15T19:55:00Z","v":246910,"vw":82.955356},{"c":82.93,"h":82.93,"l":82.93,"n":121,"o":82.93,"t":"2026-10-15T20:00:00Z","v":639304,"vw":82.93}],"history":[{"c":57.91,"h":58.165,"l":57.33,"n":24049,"o":57.78,"t":"2024-10-14T04:00:00Z","v":1653802,"vw":57.881829},{"c":57.67,"h":58.89,"l":57.635,"n":32784,"o":57.96,"t":"2024-10-15T04:00:00Z","v":2169272,"vw":57.938377},{"c":58.29,"h":58.53,"l":57.82,"n":23331,"o":57.82,"t":"2024-10-16T04:00:00Z","v":1610943,"vw":58.228339},{"c":58.63,"h":58.71,"l":57.9146,"n":26723,"o":58.43,"t":"2024-10-17T04:00:00Z","v":2005137,"vw":58.476463},{"c":56.4,"h":58.65,"l":55.905,"n":55920,"o":58.55,"t":"2024-10-18T04:00:00Z","v":4330159,"vw":56.609123},{"c":56.13,"h":57.17,"l":55.87,"n":30732,"o":56.67,"t":"2024-10-21T04:00:00Z","v":1953444,"vw":56.21474},{"c":55.69,"h":56.46,"l":55.66,"n":29133,"o":56.22,"t":"2024-10-22T04:00:00Z","v":2304539,"vw":55.881543},{"c":56.08,"h":56.15,"l":55.26,"n":34549,"o":55.72,"t":"2024-10-23T04:00:00Z","v":2197860,"vw":55.853057},{"c":56.5,"h":56.58,"l":55.74,"n":26047,"o":56.15,"t":"2024-10-24T04:00:00Z","v":1888208,"vw":56.367499},{"c":56.56,"h":57.18,"l":56.4,"n":26222,"o":56.76,"t":"2024-10-25T04:00:00Z","v":1815326,"vw":56.645901},{"c":57.24,"h":57.45,"l":56.45,"n":28949,"o":56.5,"t":"2024-10-28T04:00:00Z","v":1878736,"vw":57.218314},{"c":56.32,"h":57.76,"l":56.3,"n":33583,"o":56.92,"t":"2024-10-29T04:00:00Z","v":2986807,"vw":56.70868},{"c":55.53,"h":57,"l":55.47,"n":37917,"o":56.4,"t":"2024-10-30T04:00:00Z","v":2705223,"vw":55.843733},{"c":55.21,"h":56.04,"l":55.1,"n":34354,"o":55.75,"t":"2024-10-31T04:00:00Z","v":5370167,"vw":55.272974},{"c":54.64,"h":55.753,"l":54.565,"n":32102,"o":55.46,"t":"2024-11-01T04:00:00Z","v":2234915,"vw":54.888995},{"c":55.3,"h":55.56,"l":54.78,"n":33421,"o":54.81,"t":"2024-11-04T05:00:00Z","v":2459354,"vw":55.261793},{"c":52,"h":52.01,"l":48.9215,"n":104109,"o":50.5,"t":"2024-11-05T05:00:00Z","v":9049814,"vw":50.685234},{"c":53.26,"h":53.66,"l":51.48,"n":64512,"o":52.35,"t":"2024-11-06T05:00:00Z","v":5034342,"vw":52.820665},{"c":52.49,"h":53.22,"l":51.92,"n":46840,"o":53.18,"t":"2024-11-07T05:00:00Z","v":4173790,"vw":52.433641},{"c":52.13,"h":52.3727,"l":51.6,"n":45927,"o":52.11,"t":"2024-11-08T05:00:00Z","v":3482864,"vw":52.046764},{"c":52.36,"h":52.94,"l":52.09,"n":34429,"o":52.38,"t":"2024-11-11T05:00:00Z","v":2480741,"vw":52.386863},{"c":51.43,"h":52.09,"l":51.36,"n":32672,"o":51.8,"t":"2024-11-12T05:00:00Z","v":2661556,"vw":51.689583},{"c":51.87,"h":52.23,"l":50.97,"n":39546,"o":51.37,"t":"2024-11-13T05:00:00Z","v":4003214,"vw":51.83325},{"c":52.51,"h":52.79,"l":51.83,"n":30946,"o":52.22,"t":"2024-11-14T05:00:00Z","v":2191604,"vw":52.393441},{"c":53.35,"h":53.88,"l":52.67,"n":43880,"o":52.71,"t":"2024-11-15T05:00:00Z","v":3556664,"vw":53.409039},{"c":52.71,"h":53.7621,"l":52.67,"n":34828,"o":53.49,"t":"2024-11-18T05:00:00Z","v":2613439,"vw":52.957398},{"c":52.99,"h":53.82,"l":52.2386,"n":30107,"o":52.58,"t":"2024-11-19T05:00:00Z","v":2187245,"vw":53.124829},{"c":53.52,"h":53.545,"l":52.78,"n":32376,"o":53.23,"t":"2024-11-20T05:00:00Z","v":2317381,"vw":53.329197},{"c":53.19,"h":53.63,"l":52.87,"n":35701,"o":53.05,"t":"2024-11-21T05:00:00Z","v":2943452,"vw":53.224158},{"c":53.13,"h":53.46,"l":52.77,"n":27129,"o":53.08,"t":"2024-11-22T05:00:00Z","v":2329945,"vw":53.145865},{"c":53.01,"h":53.64,"l":52.575,"n":39381,"o":52.95,"t":"2024-11-25T05:00:00Z","v":4482110,"vw":53.111621},{"c":53.72,"h":53.73,"l":52.52,"n":33045,"o":53.1,"t":"2024-11-26T05:00:00Z","v":3017071,"vw":53.388931},{"c":54.37,"h":54.48,"l":53.71,"n":26693,"o":53.73,"t":"2024-11-27T05:00:00Z","v":2092981,"vw":54.237197},{"c":54.6,"h":54.76,"l":53.9,"n":20454,"o":54.59,"t":"2024-11-29T05:00:00Z","v":1810691,"vw":54.466466},{"c":54.27,"h":54.56,"l":53.53,"n":40131,"o":54.22,"t":"2024-12-02T05:00:00Z","v":3951804,"vw":54.076083},{"c":53.17,"h":54.5499,"l":52.75,"n":44557,"o":54.5,"t":"2024-12-03T05:00:00Z","v":5194164,"vw":53.393083},{"c":51.77,"h":53.31,"l":51.62,"n":38622,"o":53.01,"t":"2024-12-04T05:00:00Z","v":3371834,"vw":52.022793},{"c":52.28,"h":52.52,"l":51.52,"n":39786,"o":51.815,"t":"2024-12-05T05:00:00Z","v":2991885,"vw":52.233917},{"c":51.42,"h":52.5,"l":51.25,"n":30979,"o":52.5,"t":"2024-12-06T05:00:00Z","v":2766682,"vw":51.535196},{"c":51.98,"h":53.23,"l":51.67,"n":33923,"o":51.85,"t":"2024-12-09T05:00:00Z","v":2217243,"vw":52.308371},{"c":52.08,"h":52.44,"l":50.97,"n":35403,"o":51.88,"t":"2024-12-10T05:00:00Z","v":3009715,"vw":51.956292},{"c":52.92,"h":52.97,"l":51.92,"n":34703,"o":52.03,"t":"2024-12-11T05:00:00Z","v":3627306,"vw":52.677124},{"c":53.08,"h":53.35,"l":52.47,"n":32086,"o":52.97,"t":"2024-12-12T05:00:00Z","v":2795720,"vw":52.971301},{"c":52.4,"h":53.04,"l":51.63,"n":31535,"o":53.04,"t":"2024-12-13T05:00:00Z","v":2378821,"vw":52.319254},{"c":51.69,"h":52.77,"l":51.62,"n":33700,"o":52.28,"t":"2024-12-16T05:00:00Z","v":2461819,"vw":52.046598},{"c":51.49,"h":52.125,"l":51.24,"n":32798,"o":51.54,"t":"2024-12-17T05:00:00Z","v":2368616,"vw":51.490674},{"c":49.85,"h":51.54,"l":49.83,"n":42274,"o":51.1,"t":"2024-12-18T05:00:00Z","v":3745266,"vw":50.50362},{"c":49.38,"h":50.35,"l":49.35,"n":38866,"o":50,"t":"2024-12-19T05:00:00Z","v":3151622,"vw":49.65708},{"c":50.49,"h":50.965,"l":49.25,"n":41847,"o":49.4,"t":"2024-12-20T05:00:00Z","v":12132936,"vw":50.420021},{"c":50.41,"h":50.53,"l":49.6256,"n":35048,"o":50,"t":"2024-12-23T05:00:00Z","v":2592423,"vw":50.167606},{"c":50.63,"h":50.7,"l":49.98,"n":15271,"o":50.41,"t":"2024-12-24T05:00:00Z","v":1434645,"vw":50.435749},{"c":50.61,"h":50.89,"l":50.28,"n":22320,"o":50.35,"t":"2024-12-26T05:00:00Z","v":1627783,"vw":50.672161},{"c":50.58,"h":51.19,"l":50.165,"n":21052,"o":50.28,"t":"2024-12-27T05:00:00Z","v":1537894,"vw":50.670914},{"c":50.07,"h":50.4894,"l":49.5753,"n":27535,"o":50.35,"t":"2024-12-30T05:00:00Z","v":2677021,"vw":49.995052},{"c":50.52,"h":50.6,"l":49.885,"n":24207,"o":49.99,"t":"2024-12-31T05:00:00Z","v":2120149,"vw":50.409628},{"c":50.22,"h":51.25,"l":50.16,"n":28066,"o":51.02,"t":"2025-01-02T05:00:00Z","v":2003742,"vw":50.43485},{"c":50.05,"h":50.45,"l":49.87,"n":23105,"o":50.16,"t":"2025-01-03T05:00:00Z","v":1984397,"vw":50.122634},{"c":49.63,"h":51.04,"l":49.53,"n":28751,"o":50.4,"t":"2025-01-06T05:00:00Z","v":2304498,"vw":50.004544},{"c":49.43,"h":50.45,"l":49.39,"n":25707,"o":49.785,"t":"2025-01-07T05:00:00Z","v":2147658,"vw":49.728344},{"c":49.84,"h":50.08,"l":48.4,"n":35746,"o":49.01,"t":"2025-01-08T05:00:00Z","v":3493713,"vw":49.509385},{"c":51.09,"h":51.52,"l":49.6213,"n":55947,"o":49.69,"t":"2025-01-10T05:00:00Z","v":4497798,"vw":50.959716},{"c":52.12,"h":52.54,"l":51.1,"n":44877,"o":51.46,"t":"2025-01-13T05:00:00Z","v":4102552,"vw":52.067165},{"c":51.19,"h":52.039,"l":50.78,"n":37223,"o":51.92,"t":"2025-01-14T05:00:00Z","v":3063766,"vw":51.223154},{"c":51.14,"h":52,"l":51.09,"n":27609,"o":51.57,"t":"2025-01-15T05:00:00Z","v":2773501,"vw":51.294623},{"c":51.01,"h":51.175,"l":50.36,"n":29856,"o":51.09,"t":"2025-01-16T05:00:00Z","v":2051243,"vw":50.847877},{"c":51.29,"h":51.649,"l":50.96,"n":31300,"o":50.96,"t":"2025-01-17T05:00:00Z","v":3234750,"vw":51.286031},{"c":51.22,"h":51.74,"l":50.91,"n":36935,"o":51.17,"t":"2025-01-21T05:00:00Z","v":3062614,"vw":51.296367},{"c":50.52,"h":50.915,"l":50.31,"n":33804,"o":50.86,"t":"2025-01-22T05:00:00Z","v":3053289,"vw":50.530115},{"c":50.66,"h":50.93,"l":50.3101,"n":30317,"o":50.76,"t":"2025-01-23T05:00:00Z","v":2278171,"vw":50.694471},{"c":50.51,"h":50.93,"l":50.22,"n":35255,"o":50.63,"t":"2025-01-24T05:00:00Z","v":2737407,"vw":50.565348},{"c":52.17,"h":52.34,"l":51.2126,"n":47963,"o":51.41,"t":"2025-01-27T05:00:00Z","v":3438154,"vw":51.877937},{"c":50.59,"h":52.3,"l":50.54,"n":34125,"o":52.07,"t":"2025-01-28T05:00:00Z","v":2450650,"vw":50.90569},{"c":51.66,"h":52.11,"l":50.4253,"n":39013,"o":50.45,"t":"2025-01-29T05:00:00Z","v":3468100,"vw":51.569864},{"c":51.67,"h":52,"l":51.38,"n":25624,"o":51.84,"t":"2025-01-30T05:00:00Z","v":2393915,"vw":51.713255},{"c":51.23,"h":51.73,"l":50.84,"n":36715,"o":51.44,"t":"2025-01-31T05:00:00Z","v":6848037,"vw":51.227896},{"c":50.02,"h":51.02,"l":49.98,"n":51385,"o":50.88,"t":"2025-02-03T05:00:00Z","v":4489948,"vw":50.267888},{"c":47.49,"h":48.7,"l":47.46,"n":76927,"o":48.5,"t":"2025-02-04T05:00:00Z","v":7215330,"vw":47.99734},{"c":46.45,"h":47.51,"l":45.14,"n":80448,"o":47.49,"t":"2025-02-05T05:00:00Z","v":7418750,"vw":46.247067},{"c":45.55,"h":47.13,"l":45.01,"n":59921,"o":46.8,"t":"2025-02-06T05:00:00Z","v":5401516,"vw":45.556335},{"c":45.76,"h":46.3,"l":45.36,"n":46591,"o":45.67,"t":"2025-02-07T05:00:00Z","v":4341460,"vw":45.756546},{"c":46.09,"h":46.18,"l":45.36,"n":35643,"o":45.64,"t":"2025-02-10T05:00:00Z","v":4388452,"vw":45.960298},{"c":46.44,"h":46.555,"l":45.6,"n":35326,"o":45.91,"t":"2025-02-11T05:00:00Z","v":2934136,"vw":46.264385},{"c":45.22,"h":46.28,"l":45.14,"n":37571,"o":45.36,"t":"2025-02-12T05:00:00Z","v":3454836,"vw":45.446916},{"c":45.71,"h":47.14,"l":44.92,"n":53374,"o":45.11,"t":"2025-02-13T05:00:00Z","v":5556926,"vw":45.832838},{"c":46.1,"h":46.26,"l":45.76,"n":36376,"o":45.76,"t":"2025-02-14T05:00:00Z","v":3382088,"vw":46.069499},{"c":45.91,"h":46,"l":45.269,"n":34551,"o":45.5,"t":"2025-02-18T05:00:00Z","v":3040687,"vw":45.757069},{"c":46.04,"h":46.51,"l":45.74,"n":39786,"o":45.83,"t":"2025-02-19T05:00:00Z","v":3162541,"vw":46.110933},{"c":46.55,"h":46.6,"l":45.82,"n":33564,"o":45.98,"t":"2025-02-20T05:00:00Z","v":2704445,"vw":46.385505},{"c":48.19,"h":48.48,"l":46.5,"n":52650,"o":46.74,"t":"2025-02-21T05:00:00Z","v":5487545,"vw":47.950658},{"c":48.4,"h":49.15,"l":47.61,"n":51884,"o":48.15,"t":"2025-02-24T05:00:00Z","v":5041579,"vw":48.388889},{"c":48.76,"h":49.08,"l":48.1101,"n":41796,"o":48.32,"t":"2025-02-25T05:00:00Z","v":3985486,"vw":48.703544},{"c":46.98,"h":48.64,"l":46.95,"n":42219,"o":48.51,"t":"2025-02-26T05:00:00Z","v":3899131,"vw":47.348553},{"c":46.59,"h":47.25,"l":46.51,"n":39570,"o":46.78,"t":"2025-02-27T05:00:00Z","v":3405933,"vw":46.735216},{"c":47.2,"h":47.46,"l":46.77,"n":47128,"o":46.96,"t":"2025-02-28T05:00:00Z","v":6678216,"vw":47.152019},{"c":46.58,"h":47.65,"l":46.33,"n":39781,"o":47.32,"t":"2025-03-03T05:00:00Z","v":3366100,"vw":46.738381},{"c":45.82,"h":46.825,"l":45.71,"n":44027,"o":46.3,"t":"2025-03-04T05:00:00Z","v":3634102,"vw":46.137824},{"c":45.8,"h":46.336,"l":45.31,"n":39818,"o":45.82,"t":"2025-03-05T05:00:00Z","v":3265831,"vw":45.772008},{"c":48.06,"h":48.36,"l":45.8,"n":47705,"o":45.85,"t":"2025-03-06T05:00:00Z","v":4418060,"vw":47.499796},{"c":49.44,"h":50.27,"l":47.885,"n":56860,"o":47.93,"t":"2025-03-07T05:00:00Z","v":4428602,"vw":49.493191},{"c":50.61,"h":52.36,"l":49.93,"n":81026,"o":49.94,"t":"2025-03-10T04:00:00Z","v":6451409,"vw":51.135348},{"c":48.64,"h":51.03,"l":48.5,"n":67114,"o":50.77,"t":"2025-03-11T04:00:00Z","v":4958294,"vw":49.126648},{"c":47.08,"h":48.15,"l":46.84,"n":57285,"o":48,"t":"2025-03-12T04:00:00Z","v":4061018,"vw":47.251213},{"c":47.25,"h":48.12,"l":46.75,"n":46468,"o":47,"t":"2025-03-13T04:00:00Z","v":3557398,"vw":47.203622},{"c":47.18,"h":47.505,"l":46.39,"n":35192,"o":46.96,"t":"2025-03-14T04:00:00Z","v":2922914,"vw":47.202973},{"c":47.99,"h":48.67,"l":47.55,"n":49832,"o":47.62,"t":"2025-03-17T04:00:00Z","v":4661713,"vw":48.12675},{"c":47.68,"h":48.65,"l":47.64,"n":40549,"o":48.48,"t":"2025-03-18T04:00:00Z","v":3740357,"vw":47.868397},{"c":46.93,"h":47.92,"l":46.49,"n":55018,"o":47.54,"t":"2025-03-19T04:00:00Z","v":5745073,"vw":46.997308},{"c":46.52,"h":47.23,"l":46.26,"n":44409,"o":46.82,"t":"2025-03-20T04:00:00Z","v":5540737,"vw":46.59233},{"c":46.1,"h":46.96,"l":45.98,"n":65370,"o":46.6,"t":"2025-03-21T04:00:00Z","v":50983844,"vw":46.154113},{"c":45.93,"h":46.61,"l":45.49,"n":47051,"o":45.9,"t":"2025-03-24T04:00:00Z","v":3992314,"vw":45.962854},{"c":46.05,"h":46.58,"l":45.8,"n":36631,"o":45.96,"t":"2025-03-25T04:00:00Z","v":3853653,"vw":46.175213},{"c":47.07,"h":47.21,"l":46.05,"n":35624,"o":46.1,"t":"2025-03-26T04:00:00Z","v":2985963,"vw":46.943123},{"c":48.28,"h":48.48,"l":47.25,"n":40998,"o":47.29,"t":"2025-03-27T04:00:00Z","v":3975350,"vw":48.098056},{"c":47.87,"h":48.4,"l":47.62,"n":31047,"o":48.31,"t":"2025-03-28T04:00:00Z","v":2077762,"vw":47.947297},{"c":48.01,"h":48.54,"l":47.68,"n":38019,"o":47.82,"t":"2025-03-31T04:00:00Z","v":3041312,"vw":48.01964},{"c":48.21,"h":48.365,"l":47.385,"n":42933,"o":48.32,"t":"2025-04-01T04:00:00Z","v":2971786,"vw":47.999391},{"c":47.97,"h":48.35,"l":47.2,"n":36622,"o":48.14,"t":"2025-04-02T04:00:00Z","v":2655666,"vw":47.872824},{"c":47.57,"h":48.14,"l":47.14,"n":49057,"o":48.02,"t":"2025-04-03T04:00:00Z","v":3909942,"vw":47.699512},{"c":43.32,"h":46.075,"l":43.01,"n":84962,"o":45.75,"t":"2025-04-04T04:00:00Z","v":6807317,"vw":43.928016},{"c":42.98,"h":44.9,"l":42.35,"n":71948,"o":42.76,"t":"2025-04-07T04:00:00Z","v":6206869,"vw":43.296277},{"c":41.79,"h":44.08,"l":41.17,"n":54610,"o":43.75,"t":"2025-04-08T04:00:00Z","v":4503667,"vw":42.218392},{"c":44.38,"h":44.6709,"l":40.98,"n":65830,"o":41.31,"t":"2025-04-09T04:00:00Z","v":5982023,"vw":43.346135},{"c":44.48,"h":44.78,"l":43.185,"n":57378,"o":44.38,"t":"2025-04-10T04:00:00Z","v":5105744,"vw":44.217556},{"c":45.84,"h":46.01,"l":44.42,"n":46908,"o":44.73,"t":"2025-04-11T04:00:00Z","v":3950492,"vw":45.420593},{"c":46.43,"h":46.705,"l":45.44,"n":34108,"o":46.04,"t":"2025-04-14T04:00:00Z","v":2663843,"vw":46.341772},{"c":46.07,"h":46.555,"l":45.42,"n":36251,"o":46.555,"t":"2025-04-15T04:00:00Z","v":2723747,"vw":45.92464},{"c":46.13,"h":47.035,"l":45.865,"n":46603,"o":46.21,"t":"2025-04-16T04:00:00Z","v":4132478,"vw":46.352843},{"c":47.82,"h":47.888,"l":46.41,"n":37742,"o":46.41,"t":"2025-04-17T04:00:00Z","v":3503372,"vw":47.575216},{"c":48.09,"h":48.12,"l":47.21,"n":36539,"o":47.83,"t":"2025-04-21T04:00:00Z","v":3130307,"vw":47.873622},{"c":48.54,"h":49.13,"l":48.23,"n":36989,"o":48.48,"t":"2025-04-22T04:00:00Z","v":3166688,"vw":48.596773},{"c":48.12,"h":49.035,"l":47.78,"n":29818,"o":48.56,"t":"2025-04-23T04:00:00Z","v":2203008,"vw":48.187415},{"c":48.78,"h":48.84,"l":47.645,"n":31460,"o":47.99,"t":"2025-04-24T04:00:00Z","v":2151934,"vw":48.623141},{"c":48.25,"h":48.75,"l":47.8704,"n":31280,"o":48.75,"t":"2025-04-25T04:00:00Z","v":2261751,"vw":48.200734},{"c":48.05,"h":48.645,"l":47.5998,"n":29400,"o":48.25,"t":"2025-04-28T04:00:00Z","v":2095325,"vw":48.047832},{"c":47.78,"h":48.105,"l":47.56,"n":26564,"o":47.92,"t":"2025-04-29T04:00:00Z","v":1903209,"vw":47.843832},{"c":47.75,"h":47.89,"l":47.13,"n":35569,"o":47.79,"t":"2025-04-30T04:00:00Z","v":4367069,"vw":47.648473},{"c":47.58,"h":48.22,"l":47.22,"n":30830,"o":47.47,"t":"2025-05-01T04:00:00Z","v":2246793,"vw":47.751224},{"c":47.85,"h":48.15,"l":47.33,"n":33913,"o":48.1,"t":"2025-05-02T04:00:00Z","v":2691054,"vw":47.787327},{"c":47.5,"h":47.8,"l":47.26,"n":38399,"o":47.4,"t":"2025-05-05T04:00:00Z","v":3168820,"vw":47.485874},{"c":48.32,"h":49.8,"l":47.71,"n":56264,"o":48.33,"t":"2025-05-06T04:00:00Z","v":4916933,"vw":48.51538},{"c":47.88,"h":48.43,"l":47.41,"n":57623,"o":48.24,"t":"2025-05-07T04:00:00Z","v":4618316,"vw":47.852701},{"c":47.7,"h":47.97,"l":47.1,"n":42519,"o":47.1,"t":"2025-05-08T04:00:00Z","v":3126464,"vw":47.627275},{"c":48.53,"h":48.63,"l":47.4031,"n":38028,"o":47.63,"t":"2025-05-09T04:00:00Z","v":3080014,"vw":48.372679},{"c":49.9,"h":50.37,"l":49.15,"n":53538,"o":49.42,"t":"2025-05-12T04:00:00Z","v":4470109,"vw":49.728697},{"c":50.69,"h":51.38,"l":49.51,"n":54323,"o":49.7,"t":"2025-05-13T04:00:00Z","v":4538726,"vw":50.652123},{"c":49.41,"h":50.695,"l":49.395,"n":36169,"o":50.695,"t":"2025-05-14T04:00:00Z","v":2897008,"vw":49.578103},{"c":48.86,"h":49.195,"l":47.61,"n":47687,"o":49.11,"t":"2025-05-15T04:00:00Z","v":4177780,"vw":48.48173},{"c":50.13,"h":50.155,"l":48.73,"n":37699,"o":48.91,"t":"2025-05-16T04:00:00Z","v":3227629,"vw":49.868449},{"c":50.01,"h":50.89,"l":49.78,"n":36176,"o":50.73,"t":"2025-05-19T04:00:00Z","v":3395478,"vw":50.127647},{"c":50.16,"h":50.54,"l":49.685,"n":27884,"o":50,"t":"2025-05-20T04:00:00Z","v":2468037,"vw":50.206975},{"c":48.3,"h":49.68,"l":48.185,"n":31604,"o":49.68,"t":"2025-05-21T04:00:00Z","v":2805033,"vw":48.54973},{"c":47.96,"h":48.16,"l":47.37,"n":30199,"o":47.84,"t":"2025-05-22T04:00:00Z","v":2573620,"vw":47.867035},{"c":47.94,"h":48.06,"l":47.25,"n":25359,"o":47.6,"t":"2025-05-23T04:00:00Z","v":1674732,"vw":47.780904},{"c":48.63,"h":48.72,"l":47.9,"n":26251,"o":48.31,"t":"2025-05-27T04:00:00Z","v":2011762,"vw":48.494522},{"c":48.35,"h":48.735,"l":48.21,"n":28685,"o":48.64,"t":"2025-05-28T04:00:00Z","v":2229402,"vw":48.370148},{"c":48.37,"h":48.65,"l":47.935,"n":27630,"o":48.38,"t":"2025-05-29T04:00:00Z","v":1812898,"vw":48.268675},{"c":48.27,"h":48.365,"l":47.57,"n":36809,"o":48.09,"t":"2025-05-30T04:00:00Z","v":4963171,"vw":48.217208},{"c":48.1,"h":48.27,"l":47.28,"n":33658,"o":48.27,"t":"2025-06-02T04:00:00Z","v":2648191,"vw":47.969747},{"c":47.28,"h":47.94,"l":46.82,"n":42729,"o":47.94,"t":"2025-06-03T04:00:00Z","v":3690380,"vw":47.418553},{"c":47.24,"h":47.47,"l":46.85,"n":38862,"o":47.18,"t":"2025-06-04T04:00:00Z","v":3223484,"vw":47.20415},{"c":46.98,"h":47.45,"l":46.81,"n":29716,"o":47.37,"t":"2025-06-05T04:00:00Z","v":2288203,"vw":47.068029},{"c":47.42,"h":47.77,"l":47.25,"n":27331,"o":47.42,"t":"2025-06-06T04:00:00Z","v":2169939,"vw":47.44732},{"c":47.9,"h":48.06,"l":47.42,"n":27966,"o":47.49,"t":"2025-06-09T04:00:00Z","v":2332213,"vw":47.845568},{"c":48.74,"h":48.9298,"l":47.98,"n":34298,"o":48,"t":"2025-06-10T04:00:00Z","v":2820034,"vw":48.599703},{"c":48.67,"h":48.912,"l":48.365,"n":41720,"o":48.89,"t":"2025-06-11T04:00:00Z","v":3330370,"vw":48.619823},{"c":49.66,"h":49.71,"l":48.2,"n":44595,"o":48.36,"t":"2025-06-12T04:00:00Z","v":3330343,"vw":49.247751},{"c":52,"h":52.41,"l":49.58,"n":87598,"o":49.75,"t":"2025-06-13T04:00:00Z","v":7556592,"vw":51.777238},{"c":54.16,"h":54.64,"l":52.25,"n":91756,"o":52.29,"t":"2025-06-16T04:00:00Z","v":8322347,"vw":53.883514},{"c":54.1,"h":54.88,"l":53.7302,"n":59148,"o":53.98,"t":"2025-06-17T04:00:00Z","v":5309591,"vw":54.143413},{"c":53.99,"h":55.045,"l":53.92,"n":51525,"o":54.07,"t":"2025-06-18T04:00:00Z","v":4620945,"vw":54.345013},{"c":53.61,"h":54.45,"l":53.32,"n":46907,"o":54.29,"t":"2025-06-20T04:00:00Z","v":8469944,"vw":53.672821},{"c":52.82,"h":53.88,"l":52.68,"n":41387,"o":53.34,"t":"2025-06-23T04:00:00Z","v":3640881,"vw":53.041056},{"c":52.93,"h":53.33,"l":52.35,"n":45554,"o":52.4,"t":"2025-06-24T04:00:00Z","v":4966083,"vw":52.946465},{"c":52.3,"h":52.91,"l":51.71,"n":45310,"o":52.65,"t":"2025-06-25T04:00:00Z","v":4524873,"vw":52.184545},{"c":53.17,"h":53.55,"l":52.48,"n":36883,"o":52.57,"t":"2025-06-26T04:00:00Z","v":3598277,"vw":53.0545},{"c":51.98,"h":53.275,"l":51.34,"n":46556,"o":53.175,"t":"2025-06-27T04:00:00Z","v":4770110,"vw":51.955031},{"c":52.78,"h":53.13,"l":51.65,"n":44017,"o":52,"t":"2025-06-30T04:00:00Z","v":4198827,"vw":52.713517},{"c":54.45,"h":54.62,"l":52.57,"n":58063,"o":52.68,"t":"2025-07-01T04:00:00Z","v":5012212,"vw":54.163612},{"c":55.9,"h":55.98,"l":54.295,"n":56548,"o":54.9,"t":"2025-07-02T04:00:00Z","v":4662350,"vw":55.567267},{"c":55.31,"h":56.37,"l":54.88,"n":28665,"o":56,"t":"2025-07-03T04:00:00Z","v":2259865,"vw":55.363761},{"c":54.52,"h":55.47,"l":54.465,"n":41789,"o":54.88,"t":"2025-07-07T04:00:00Z","v":2761184,"vw":54.714607},{"c":54.55,"h":55.31,"l":54.41,"n":41682,"o":54.61,"t":"2025-07-08T04:00:00Z","v":3015456,"vw":54.707478},{"c":54,"h":54.68,"l":53.21,"n":38476,"o":54.54,"t":"2025-07-09T04:00:00Z","v":3184571,"vw":53.890288},{"c":54.89,"h":55.58,"l":53.51,"n":40466,"o":54.03,"t":"2025-07-10T04:00:00Z","v":3013627,"vw":54.976662},{"c":54.94,"h":55.14,"l":54.11,"n":30434,"o":54.58,"t":"2025-07-11T04:00:00Z","v":2190095,"vw":54.75302},{"c":54.3,"h":54.98,"l":53.95,"n":35015,"o":54.77,"t":"2025-07-14T04:00:00Z","v":2313677,"vw":54.272824},{"c":53.73,"h":54.25,"l":53.5202,"n":38487,"o":54.09,"t":"2025-07-15T04:00:00Z","v":3549162,"vw":53.78419},{"c":54,"h":54.12,"l":53.301,"n":35054,"o":53.58,"t":"2025-07-16T04:00:00Z","v":3487347,"vw":53.91404},{"c":53.54,"h":53.7499,"l":52.23,"n":55456,"o":53.07,"t":"2025-07-17T04:00:00Z","v":4504147,"vw":53.098063},{"c":54.39,"h":54.44,"l":53.4401,"n":37555,"o":53.63,"t":"2025-07-18T04:00:00Z","v":2983040,"vw":54.20743},{"c":54.15,"h":55.05,"l":54.13,"n":29885,"o":54.6,"t":"2025-07-21T04:00:00Z","v":2069985,"vw":54.417453},{"c":55.41,"h":55.465,"l":54.095,"n":34040,"o":54.13,"t":"2025-07-22T04:00:00Z","v":2365600,"vw":55.207784},{"c":56.22,"h":56.39,"l":55.405,"n":36799,"o":55.53,"t":"2025-07-23T04:00:00Z","v":2589581,"vw":56.126849},{"c":55.5,"h":56.22,"l":55.4301,"n":33758,"o":56.13,"t":"2025-07-24T04:00:00Z","v":2347084,"vw":55.727062},{"c":55.35,"h":55.43,"l":54.0688,"n":39816,"o":55.26,"t":"2025-07-25T04:00:00Z","v":2684327,"vw":54.917006},{"c":54.76,"h":55,"l":54.31,"n":30207,"o":54.93,"t":"2025-07-28T04:00:00Z","v":1751638,"vw":54.70528},{"c":54.2,"h":54.97,"l":53.805,"n":50388,"o":54.97,"t":"2025-07-29T04:00:00Z","v":3370914,"vw":54.137049},{"c":55.2,"h":55.9,"l":54.265,"n":50168,"o":54.38,"t":"2025-07-30T04:00:00Z","v":3352464,"vw":55.143789},{"c":54.18,"h":55.015,"l":53.97,"n":38818,"o":54.77,"t":"2025-07-31T04:00:00Z","v":3986398,"vw":54.280141},{"c":53.85,"h":54.5,"l":52.96,"n":43795,"o":54.15,"t":"2025-08-01T04:00:00Z","v":2583504,"vw":53.809856},{"c":54.36,"h":54.52,"l":53.56,"n":58314,"o":54.24,"t":"2025-08-04T04:00:00Z","v":2531041,"vw":54.283814},{"c":57.62,"h":57.73,"l":54.55,"n":82193,"o":54.55,"t":"2025-08-05T04:00:00Z","v":5761264,"vw":57.100432},{"c":56.73,"h":58.78,"l":56.69,"n":69067,"o":58.24,"t":"2025-08-06T04:00:00Z","v":4889936,"vw":57.224269},{"c":57.86,"h":58.04,"l":56.5615,"n":49671,"o":57.41,"t":"2025-08-07T04:00:00Z","v":3943621,"vw":57.670421},{"c":57.84,"h":58.71,"l":57.68,"n":41398,"o":58.41,"t":"2025-08-08T04:00:00Z","v":2694402,"vw":57.989042},{"c":58.28,"h":58.88,"l":57.83,"n":47467,"o":58.4,"t":"2025-08-11T04:00:00Z","v":3063296,"vw":58.2991},{"c":58.56,"h":59.68,"l":58.15,"n":48637,"o":58.47,"t":"2025-08-12T04:00:00Z","v":3844803,"vw":58.712056},{"c":59.82,"h":59.825,"l":57.49,"n":55856,"o":58.5,"t":"2025-08-13T04:00:00Z","v":4223985,"vw":59.22619},{"c":59.32,"h":60.07,"l":58.82,"n":47041,"o":60,"t":"2025-08-14T04:00:00Z","v":3571596,"vw":59.320221},{"c":59.75,"h":59.779,"l":58.97,"n":34604,"o":59.5,"t":"2025-08-15T04:00:00Z","v":2935937,"vw":59.604756},{"c":59.67,"h":59.815,"l":59.27,"n":31602,"o":59.59,"t":"2025-08-18T04:00:00Z","v":3654544,"vw":59.604604},{"c":59.96,"h":60.02,"l":58.96,"n":43061,"o":59.7,"t":"2025-08-19T04:00:00Z","v":3475509,"vw":59.810214},{"c":60.73,"h":60.75,"l":59.65,"n":62525,"o":59.78,"t":"2025-08-20T04:00:00Z","v":4485477,"vw":60.525848},{"c":61.12,"h":61.72,"l":60.26,"n":54864,"o":60.71,"t":"2025-08-21T04:00:00Z","v":4190456,"vw":61.145094},{"c":62.92,"h":63.395,"l":60.97,"n":66428,"o":61.35,"t":"2025-08-22T04:00:00Z","v":5237475,"vw":62.620562},{"c":64.21,"h":64.38,"l":62.67,"n":60815,"o":62.93,"t":"2025-08-25T04:00:00Z","v":3365294,"vw":63.989239},{"c":62.82,"h":63.935,"l":62.63,"n":50123,"o":63.935,"t":"2025-08-26T04:00:00Z","v":4715379,"vw":62.938383},{"c":62.71,"h":63.18,"l":62.17,"n":37967,"o":62.6,"t":"2025-08-27T04:00:00Z","v":2896175,"vw":62.620625},{"c":62.66,"h":62.91,"l":61.96,"n":40840,"o":62.82,"t":"2025-08-28T04:00:00Z","v":3507083,"vw":62.601961},{"c":62.64,"h":63.06,"l":62.21,"n":43565,"o":62.55,"t":"2025-08-29T04:00:00Z","v":2759757,"vw":62.569801},{"c":62.05,"h":62.8128,"l":61.62,"n":53520,"o":62.55,"t":"2025-09-02T04:00:00Z","v":3837980,"vw":62.029749},{"c":61.72,"h":61.78,"l":61.1217,"n":51786,"o":61.76,"t":"2025-09-03T04:00:00Z","v":3028672,"vw":61.601309},{"c":61.94,"h":62.19,"l":61.34,"n":37864,"o":61.88,"t":"2025-09-04T04:00:00Z","v":2691225,"vw":61.831807},{"c":62.94,"h":63.025,"l":61.6527,"n":41888,"o":61.94,"t":"2025-09-05T04:00:00Z","v":2656420,"vw":62.620907},{"c":62.3,"h":63.25,"l":61.39,"n":51068,"o":62.84,"t":"2025-09-08T04:00:00Z","v":4161692,"vw":62.063824},{"c":62.19,"h":62.72,"l":62.055,"n":33633,"o":62.35,"t":"2025-09-09T04:00:00Z","v":2317133,"vw":62.229949},{"c":61.41,"h":62.24,"l":59.57,"n":49600,"o":62.02,"t":"2025-09-10T04:00:00Z","v":3606207,"vw":61.036385},{"c":61.42,"h":61.68,"l":60.79,"n":40261,"o":61.37,"t":"2025-09-11T04:00:00Z","v":2909253,"vw":61.372128},{"c":61.57,"h":61.77,"l":61.155,"n":33135,"o":61.3,"t":"2025-09-12T04:00:00Z","v":2289908,"vw":61.543732},{"c":60.53,"h":61.595,"l":60.51,"n":44525,"o":61.4,"t":"2025-09-15T04:00:00Z","v":3085786,"vw":60.73803},{"c":62.35,"h":62.92,"l":59.915,"n":57985,"o":60.77,"t":"2025-09-16T04:00:00Z","v":4665596,"vw":61.982492},{"c":61.09,"h":62.625,"l":61.055,"n":44026,"o":62.15,"t":"2025-09-17T04:00:00Z","v":3084157,"vw":61.511722},{"c":60.83,"h":61.27,"l":60.63,"n":38955,"o":61.27,"t":"2025-09-18T04:00:00Z","v":2837701,"vw":60.847706},{"c":61.65,"h":61.88,"l":60.74,"n":48149,"o":60.9,"t":"2025-09-19T04:00:00Z","v":11658542,"vw":61.555147},{"c":59.86,"h":61.325,"l":58.46,"n":59003,"o":61.23,"t":"2025-09-22T04:00:00Z","v":4342490,"vw":59.564749},{"c":60.7,"h":61.6,"l":59.91,"n":46810,"o":59.91,"t":"2025-09-23T04:00:00Z","v":3624651,"vw":60.750774},{"c":61.48,"h":62.045,"l":60.905,"n":38035,"o":61.03,"t":"2025-09-24T04:00:00Z","v":2537663,"vw":61.560993},{"c":61.07,"h":62.28,"l":61.02,"n":40240,"o":61.99,"t":"2025-09-25T04:00:00Z","v":2939431,"vw":61.399604},{"c":60.6,"h":61.54,"l":59.36,"n":63719,"o":61.31,"t":"2025-09-26T04:00:00Z","v":5878774,"vw":60.507452},{"c":60.31,"h":60.68,"l":59.35,"n":52935,"o":60.64,"t":"2025-09-29T04:00:00Z","v":4268219,"vw":60.281805},{"c":59.74,"h":60.58,"l":59.69,"n":41780,"o":60.2,"t":"2025-09-30T04:00:00Z","v":3233627,"vw":59.923841},{"c":59.25,"h":60.32,"l":58.17,"n":50956,"o":60.07,"t":"2025-10-01T04:00:00Z","v":3650690,"vw":59.206586},{"c":59.11,"h":59.51,"l":58.89,"n":45198,"o":59.07,"t":"2025-10-02T04:00:00Z","v":2725196,"vw":59.150672},{"c":61.04,"h":61.25,"l":58.83,"n":56898,"o":58.91,"t":"2025-10-03T04:00:00Z","v":4260898,"vw":60.76197},{"c":62.45,"h":63.19,"l":60.6109,"n":55493,"o":61.05,"t":"2025-10-06T04:00:00Z","v":4057813,"vw":62.451531},{"c":62.89,"h":63.42,"l":62.07,"n":46801,"o":62.33,"t":"2025-10-07T04:00:00Z","v":3486788,"vw":62.800766},{"c":62.22,"h":63.56,"l":60.81,"n":56585,"o":62.97,"t":"2025-10-08T04:00:00Z","v":4711421,"vw":62.411618},{"c":61.31,"h":63.11,"l":61.05,"n":45425,"o":62.275,"t":"2025-10-09T04:00:00Z","v":3706643,"vw":61.588702},{"c":60.84,"h":62.04,"l":60.8,"n":44426,"o":61.26,"t":"2025-10-10T04:00:00Z","v":4527795,"vw":61.222961},{"c":61.64,"h":62.4427,"l":60.66,"n":38493,"o":61.04,"t":"2025-10-13T04:00:00Z","v":3609580,"vw":61.739228},{"c":61.85,"h":62.385,"l":58.42,"n":80544,"o":60.75,"t":"2025-10-14T04:00:00Z","v":6127629,"vw":60.91407},{"c":63.38,"h":64.57,"l":62.22,"n":75143,"o":63.04,"t":"2025-10-15T04:00:00Z","v":5344098,"vw":63.442706},{"c":62.9,"h":64.18,"l":62.795,"n":51034,"o":63.54,"t":"2025-10-16T04:00:00Z","v":3638042,"vw":63.347006},{"c":63.33,"h":63.36,"l":61.86,"n":38645,"o":62.35,"t":"2025-10-17T04:00:00Z","v":3048602,"vw":62.987006},{"c":63.19,"h":63.99,"l":62.9201,"n":37849,"o":63.72,"t":"2025-10-20T04:00:00Z","v":2124523,"vw":63.24432},{"c":61.72,"h":63.33,"l":61.07,"n":41242,"o":63.1,"t":"2025-10-21T04:00:00Z","v":2822682,"vw":61.747181},{"c":61.91,"h":62.81,"l":61.175,"n":32756,"o":61.74,"t":"2025-10-22T04:00:00Z","v":2193309,"vw":61.947783},{"c":62.51,"h":63,"l":61.895,"n":34248,"o":62.5,"t":"2025-10-23T04:00:00Z","v":2047840,"vw":62.459588},{"c":63.33,"h":63.88,"l":62.5,"n":34987,"o":62.5,"t":"2025-10-24T04:00:00Z","v":1916896,"vw":63.42738},{"c":61.94,"h":65,"l":61.505,"n":49344,"o":64.76,"t":"2025-10-27T04:00:00Z","v":3409645,"vw":62.228022},{"c":61.37,"h":62.18,"l":61.08,"n":32686,"o":61.52,"t":"2025-10-28T04:00:00Z","v":2104474,"vw":61.552949},{"c":60.52,"h":61.33,"l":60.39,"n":44215,"o":60.97,"t":"2025-10-29T04:00:00Z","v":3183165,"vw":60.716413},{"c":60.69,"h":61.355,"l":60.62,"n":37124,"o":61,"t":"2025-10-30T04:00:00Z","v":2521048,"vw":60.923807},{"c":60.53,"h":60.84,"l":59.595,"n":37318,"o":60.36,"t":"2025-10-31T04:00:00Z","v":4037566,"vw":60.5241},{"c":60.09,"h":61.03,"l":59.55,"n":53260,"o":60.1,"t":"2025-11-03T05:00:00Z","v":3877373,"vw":60.287969},{"c":60.12,"h":61.9,"l":55.6,"n":101672,"o":56.15,"t":"2025-11-04T05:00:00Z","v":8265575,"vw":59.891444},{"c":56.29,"h":58.79,"l":56.12,"n":74768,"o":58.67,"t":"2025-11-05T05:00:00Z","v":5743975,"vw":56.980739},{"c":56.72,"h":57.39,"l":56.13,"n":52757,"o":56.13,"t":"2025-11-06T05:00:00Z","v":4019004,"vw":56.831549},{"c":56.98,"h":56.99,"l":56.22,"n":48048,"o":56.99,"t":"2025-11-07T05:00:00Z","v":3740096,"vw":56.789527},{"c":56,"h":57.06,"l":55.58,"n":46259,"o":57.06,"t":"2025-11-10T05:00:00Z","v":4063239,"vw":56.00092},{"c":57.63,"h":57.69,"l":56.02,"n":43650,"o":56.37,"t":"2025-11-11T05:00:00Z","v":3394208,"vw":57.178749},{"c":57.75,"h":58.155,"l":57.02,"n":44132,"o":57.17,"t":"2025-11-12T05:00:00Z","v":3130666,"vw":57.759731},{"c":58.83,"h":59.72,"l":57.85,"n":53110,"o":57.89,"t":"2025-11-13T05:00:00Z","v":3691625,"vw":58.931632},{"c":58.61,"h":59.78,"l":58.055,"n":43219,"o":58.75,"t":"2025-11-14T05:00:00Z","v":3103301,"vw":58.63397},{"c":58.74,"h":59.7,"l":58.43,"n":38493,"o":58.62,"t":"2025-11-17T05:00:00Z","v":2404601,"vw":59.006456},{"c":61.03,"h":61.13,"l":58.25,"n":52551,"o":58.98,"t":"2025-11-18T05:00:00Z","v":3312330,"vw":60.554675},{"c":58.23,"h":60.565,"l":56.8,"n":83324,"o":60.3,"t":"2025-11-19T05:00:00Z","v":5265287,"vw":58.338453},{"c":57.87,"h":58.985,"l":57.85,"n":44182,"o":58.235,"t":"2025-11-20T05:00:00Z","v":2997430,"vw":58.188921},{"c":58.63,"h":59.29,"l":57.735,"n":44585,"o":57.97,"t":"2025-11-21T05:00:00Z","v":3103733,"vw":58.654611},{"c":58.65,"h":58.94,"l":57.94,"n":39225,"o":58.41,"t":"2025-11-24T05:00:00Z","v":5781954,"vw":58.625887},{"c":59.7,"h":59.8059,"l":58.74,"n":37950,"o":58.95,"t":"2025-11-25T05:00:00Z","v":2315679,"vw":59.562862},{"c":60.55,"h":61.05,"l":59.55,"n":31547,"o":59.55,"t":"2025-11-26T05:00:00Z","v":2159217,"vw":60.570402},{"c":60.74,"h":61.08,"l":60.41,"n":16693,"o":60.43,"t":"2025-11-28T05:00:00Z","v":1139827,"vw":60.785138},{"c":60.52,"h":61.37,"l":60.43,"n":33938,"o":60.87,"t":"2025-12-01T05:00:00Z","v":2449999,"vw":60.674332},{"c":60.31,"h":60.66,"l":59.965,"n":29581,"o":60.47,"t":"2025-12-02T05:00:00Z","v":1800934,"vw":60.31518},{"c":59.8,"h":61.17,"l":59.66,"n":33781,"o":60.68,"t":"2025-12-03T05:00:00Z","v":2239402,"vw":60.193394},{"c":59.36,"h":60.0665,"l":57.95,"n":40098,"o":59.98,"t":"2025-12-04T05:00:00Z","v":2924768,"vw":59.231999},{"c":59.01,"h":59.59,"l":58.965,"n":33850,"o":59.12,"t":"2025-12-05T05:00:00Z","v":1925474,"vw":59.134931},{"c":57.94,"h":58.97,"l":57.86,"n":37188,"o":58.9,"t":"2025-12-08T05:00:00Z","v":2428449,"vw":58.062157},{"c":58.07,"h":59.11,"l":57.8,"n":41284,"o":57.86,"t":"2025-12-09T05:00:00Z","v":2543497,"vw":58.195956},{"c":58.21,"h":58.99,"l":57.17,"n":39355,"o":58.28,"t":"2025-12-10T05:00:00Z","v":2961968,"vw":58.127294},{"c":59.92,"h":59.96,"l":58.42,"n":36849,"o":58.42,"t":"2025-12-11T05:00:00Z","v":2427449,"vw":59.717128},{"c":60.01,"h":60.59,"l":59.12,"n":48460,"o":60.16,"t":"2025-12-12T05:00:00Z","v":2996569,"vw":59.985132},{"c":60.2,"h":60.37,"l":59.05,"n":40571,"o":59.69,"t":"2025-12-15T05:00:00Z","v":2646011,"vw":59.995759},{"c":57.98,"h":59.62,"l":57.89,"n":52228,"o":58.78,"t":"2025-12-16T05:00:00Z","v":3847963,"vw":58.247382},{"c":58.56,"h":59.36,"l":58.12,"n":39049,"o":58.56,"t":"2025-12-17T05:00:00Z","v":2901137,"vw":58.585161},{"c":58.3,"h":59.09,"l":58.285,"n":32732,"o":58.46,"t":"2025-12-18T05:00:00Z","v":2871232,"vw":58.502691},{"c":58.24,"h":58.74,"l":57.65,"n":42700,"o":58.18,"t":"2025-12-19T05:00:00Z","v":7828845,"vw":58.263288},{"c":57.85,"h":58.33,"l":57.48,"n":32807,"o":57.86,"t":"2025-12-22T05:00:00Z","v":2328966,"vw":57.816029},{"c":57.47,"h":58.015,"l":57.29,"n":30354,"o":57.84,"t":"2025-12-23T05:00:00Z","v":2073125,"vw":57.522448},{"c":57.78,"h":58.1,"l":57.65,"n":15295,"o":57.81,"t":"2025-12-24T05:00:00Z","v":767841,"vw":57.803935},{"c":57.91,"h":57.95,"l":57.535,"n":22642,"o":57.71,"t":"2025-12-26T05:00:00Z","v":1172220,"vw":57.803259},{"c":58.22,"h":58.44,"l":57.72,"n":26272,"o":57.9,"t":"2025-12-29T05:00:00Z","v":1764928,"vw":58.122641},{"c":58.17,"h":58.71,"l":58.03,"n":26391,"o":58.25,"t":"2025-12-30T05:00:00Z","v":2017448,"vw":58.211759},{"c":57.49,"h":58.26,"l":57.46,"n":24499,"o":58.1,"t":"2025-12-31T05:00:00Z","v":1589506,"vw":57.626443},{"c":59.05,"h":59.35,"l":57.21,"n":41832,"o":57.44,"t":"2026-01-02T05:00:00Z","v":2972292,"vw":58.859415},{"c":59.58,"h":59.66,"l":57.808,"n":55309,"o":58.48,"t":"2026-01-05T05:00:00Z","v":3684460,"vw":59.188763},{"c":60.49,"h":61.055,"l":59.103,"n":52774,"o":59.91,"t":"2026-01-06T05:00:00Z","v":4020451,"vw":60.598084},{"c":58.52,"h":60.375,"l":58.16,"n":46241,"o":60.26,"t":"2026-01-07T05:00:00Z","v":3181848,"vw":58.692046},{"c":61.19,"h":62.38,"l":58.16,"n":66920,"o":58.16,"t":"2026-01-08T05:00:00Z","v":4790291,"vw":61.170893},{"c":61.94,"h":62.42,"l":60.94,"n":47414,"o":61.77,"t":"2026-01-09T05:00:00Z","v":3568058,"vw":61.851406},{"c":62.2,"h":62.745,"l":61.84,"n":41028,"o":62.22,"t":"2026-01-12T05:00:00Z","v":2758841,"vw":62.328073},{"c":63.38,"h":63.42,"l":62.01,"n":39624,"o":62.2,"t":"2026-01-13T05:00:00Z","v":2717999,"vw":63.077255},{"c":64.6,"h":65.705,"l":63.64,"n":70115,"o":63.64,"t":"2026-01-14T05:00:00Z","v":5476376,"vw":64.785466},{"c":66.57,"h":66.63,"l":64.36,"n":58959,"o":64.42,"t":"2026-01-15T05:00:00Z","v":5085324,"vw":66.030271},{"c":65.18,"h":66.53,"l":64.96,"n":45659,"o":66,"t":"2026-01-16T05:00:00Z","v":3660749,"vw":65.447845},{"c":65.88,"h":66.17,"l":63.94,"n":57679,"o":64.9,"t":"2026-01-20T05:00:00Z","v":4052076,"vw":65.571504},{"c":67.7,"h":67.84,"l":65.42,"n":55358,"o":66.07,"t":"2026-01-21T05:00:00Z","v":3769754,"vw":67.011325},{"c":67.12,"h":68.05,"l":66.88,"n":50387,"o":67.84,"t":"2026-01-22T05:00:00Z","v":3993851,"vw":67.384945},{"c":67.51,"h":68.0585,"l":66.685,"n":45910,"o":67.59,"t":"2026-01-23T05:00:00Z","v":3013769,"vw":67.319074},{"c":67.37,"h":67.89,"l":67.01,"n":43121,"o":67.82,"t":"2026-01-26T05:00:00Z","v":2752205,"vw":67.403009},{"c":68.23,"h":68.45,"l":66.85,"n":42738,"o":67.26,"t":"2026-01-27T05:00:00Z","v":2586202,"vw":68.16619},{"c":67.4,"h":69.75,"l":67.05,"n":45942,"o":68.83,"t":"2026-01-28T05:00:00Z","v":3237876,"vw":67.920354},{"c":66.92,"h":69.06,"l":66.85,"n":56963,"o":67.97,"t":"2026-01-29T05:00:00Z","v":5621602,"vw":67.334285},{"c":67.31,"h":67.34,"l":66.16,"n":51886,"o":66.52,"t":"2026-01-30T05:00:00Z","v":5377467,"vw":67.057082},{"c":68.08,"h":68.37,"l":66.77,"n":72737,"o":67.18,"t":"2026-02-02T05:00:00Z","v":5608041,"vw":67.704328},{"c":67.39,"h":68.24,"l":62.4,"n":126500,"o":62.42,"t":"2026-02-03T05:00:00Z","v":7404878,"vw":66.500375},{"c":67.34,"h":67.88,"l":66.53,"n":72964,"o":67.12,"t":"2026-02-04T05:00:00Z","v":5968671,"vw":67.209865},{"c":65.43,"h":67.56,"l":64.86,"n":56065,"o":67.56,"t":"2026-02-05T05:00:00Z","v":3169890,"vw":65.549279},{"c":66.33,"h":67.81,"l":65.215,"n":48244,"o":65.37,"t":"2026-02-06T05:00:00Z","v":2761894,"vw":66.450165},{"c":67.35,"h":67.57,"l":65.5,"n":44610,"o":66.34,"t":"2026-02-09T05:00:00Z","v":3275103,"vw":67.055424},{"c":68.62,"h":68.68,"l":67.26,"n":46350,"o":67.59,"t":"2026-02-10T05:00:00Z","v":3194778,"vw":68.291969},{"c":69.3,"h":69.94,"l":68.45,"n":50765,"o":68.9,"t":"2026-02-11T05:00:00Z","v":6429071,"vw":69.192666},{"c":69.5,"h":70.09,"l":68.59,"n":49268,"o":69.27,"t":"2026-02-12T05:00:00Z","v":3508285,"vw":69.416254},{"c":69.51,"h":70.06,"l":68.37,"n":48247,"o":69.13,"t":"2026-02-13T05:00:00Z","v":3063865,"vw":69.417145},{"c":68.57,"h":69.15,"l":66.55,"n":52681,"o":68.77,"t":"2026-02-17T05:00:00Z","v":3993613,"vw":68.115982},{"c":67.52,"h":68.86,"l":67.2,"n":51906,"o":68.23,"t":"2026-02-18T05:00:00Z","v":3578616,"vw":67.856839},{"c":68.86,"h":68.98,"l":67.22,"n":47044,"o":67.69,"t":"2026-02-19T05:00:00Z","v":2748914,"vw":68.444479},{"c":67.88,"h":69.2,"l":67.6,"n":41085,"o":69,"t":"2026-02-20T05:00:00Z","v":2697762,"vw":68.092329},{"c":67.69,"h":69.39,"l":67.43,"n":39279,"o":67.86,"t":"2026-02-23T05:00:00Z","v":2177620,"vw":67.82311},{"c":68.02,"h":68.72,"l":66.88,"n":41476,"o":67.65,"t":"2026-02-24T05:00:00Z","v":2351092,"vw":67.819604},{"c":67.45,"h":68.57,"l":65.8801,"n":50754,"o":68.07,"t":"2026-02-25T05:00:00Z","v":2678107,"vw":66.890219},{"c":67.42,"h":68.259,"l":66.81,"n":43387,"o":67.41,"t":"2026-02-26T05:00:00Z","v":2730533,"vw":67.317651},{"c":69.04,"h":69.1,"l":66.83,"n":46100,"o":67.43,"t":"2026-02-27T05:00:00Z","v":5021960,"vw":68.813281},{"c":69.61,"h":70.48,"l":68.2732,"n":44747,"o":69.5,"t":"2026-03-02T05:00:00Z","v":3033561,"vw":69.394012},{"c":67.99,"h":68.6499,"l":67.17,"n":52212,"o":68.44,"t":"2026-03-03T05:00:00Z","v":3012497,"vw":68.01116},{"c":67.22,"h":68.5,"l":66.72,"n":41677,"o":68.3,"t":"2026-03-04T05:00:00Z","v":2453913,"vw":67.337455},{"c":66.53,"h":67.07,"l":65.96,"n":45493,"o":67.02,"t":"2026-03-05T05:00:00Z","v":2874501,"vw":66.48075},{"c":67.44,"h":68.03,"l":65.5,"n":54567,"o":66.94,"t":"2026-03-06T05:00:00Z","v":3399887,"vw":67.193143},{"c":67.92,"h":68.74,"l":66.3101,"n":57583,"o":67.51,"t":"2026-03-09T04:00:00Z","v":3646969,"vw":67.605159},{"c":69.39,"h":69.85,"l":67.09,"n":73737,"o":68.49,"t":"2026-03-10T04:00:00Z","v":5134152,"vw":69.034378},{"c":70.83,"h":71.4287,"l":68.91,"n":74224,"o":68.93,"t":"2026-03-11T04:00:00Z","v":5840766,"vw":70.652124},{"c":72.5,"h":73.72,"l":70.52,"n":81433,"o":71.5,"t":"2026-03-12T04:00:00Z","v":5544978,"vw":72.486733},{"c":71.98,"h":73.7,"l":71.4028,"n":64138,"o":73.5,"t":"2026-03-13T04:00:00Z","v":4379737,"vw":72.376073},{"c":70.75,"h":72.15,"l":70.36,"n":58008,"o":71.9,"t":"2026-03-16T04:00:00Z","v":4236280,"vw":71.039099},{"c":72.12,"h":73.13,"l":70.99,"n":56353,"o":71.37,"t":"2026-03-17T04:00:00Z","v":3916555,"vw":72.266062},{"c":70.87,"h":72.19,"l":70.86,"n":43401,"o":72,"t":"2026-03-18T04:00:00Z","v":3812895,"vw":71.176692},{"c":68.64,"h":70.62,"l":68.1334,"n":69676,"o":70.42,"t":"2026-03-19T04:00:00Z","v":5366285,"vw":68.893138},{"c":66.17,"h":68.82,"l":65.07,"n":71230,"o":68.82,"t":"2026-03-20T04:00:00Z","v":16669909,"vw":66.327105},{"c":67.99,"h":68.47,"l":65.94,"n":53039,"o":66.24,"t":"2026-03-23T04:00:00Z","v":3417773,"vw":67.894063},{"c":71.44,"h":71.595,"l":68.11,"n":47561,"o":68.37,"t":"2026-03-24T04:00:00Z","v":2922479,"vw":71.090796},{"c":71.66,"h":71.89,"l":70.49,"n":47595,"o":70.9,"t":"2026-03-25T04:00:00Z","v":2906609,"vw":71.493636},{"c":72.33,"h":73.68,"l":71.23,"n":45981,"o":71.49,"t":"2026-03-26T04:00:00Z","v":3465260,"vw":72.639654},{"c":72.23,"h":74.19,"l":71.71,"n":73186,"o":72,"t":"2026-03-27T04:00:00Z","v":6176175,"vw":72.726403},{"c":71.75,"h":74.09,"l":71.57,"n":60416,"o":73.17,"t":"2026-03-30T04:00:00Z","v":4063005,"vw":72.305299},{"c":72.69,"h":73.35,"l":71.63,"n":54919,"o":72.13,"t":"2026-03-31T04:00:00Z","v":4043865,"vw":72.565107},{"c":72.37,"h":73.84,"l":71.68,"n":51289,"o":73.32,"t":"2026-04-01T04:00:00Z","v":3825518,"vw":72.465079},{"c":73.83,"h":73.985,"l":72.07,"n":45903,"o":72.76,"t":"2026-04-02T04:00:00Z","v":3407189,"vw":73.588538},{"c":73.38,"h":73.83,"l":72.61,"n":29978,"o":73.51,"t":"2026-04-06T04:00:00Z","v":1773225,"vw":73.243614},{"c":72.15,"h":73.69,"l":71.62,"n":40665,"o":73.38,"t":"2026-04-07T04:00:00Z","v":2679944,"vw":72.228449},{"c":71.72,"h":71.76,"l":67.67,"n":60593,"o":68.82,"t":"2026-04-08T04:00:00Z","v":3825606,"vw":70.550776},{"c":70.35,"h":72.655,"l":69.85,"n":49229,"o":71.63,"t":"2026-04-09T04:00:00Z","v":3171598,"vw":70.515272},{"c":69.73,"h":71.14,"l":69.49,"n":43457,"o":70.53,"t":"2026-04-10T04:00:00Z","v":2918997,"vw":69.92972},{"c":69.82,"h":70.99,"l":69.1,"n":40329,"o":70.54,"t":"2026-04-13T04:00:00Z","v":2664115,"vw":69.770214},{"c":68.84,"h":69.9,"l":68.58,"n":44484,"o":69.65,"t":"2026-04-14T04:00:00Z","v":2832420,"vw":69.01313},{"c":66.95,"h":68.64,"l":66.86,"n":45967,"o":68.35,"t":"2026-04-15T04:00:00Z","v":3245732,"vw":67.178058},{"c":68.68,"h":68.72,"l":66.71,"n":42796,"o":67.17,"t":"2026-04-16T04:00:00Z","v":3033450,"vw":68.190881},{"c":67.04,"h":67.25,"l":66.06,"n":54871,"o":66.95,"t":"2026-04-17T04:00:00Z","v":4257898,"vw":66.799416},{"c":68.37,"h":68.47,"l":67.3,"n":44705,"o":67.67,"t":"2026-04-20T04:00:00Z","v":3488866,"vw":68.189691},{"c":69.83,"h":69.92,"l":68.0252,"n":41568,"o":68.68,"t":"2026-04-21T04:00:00Z","v":2907253,"vw":69.603248},{"c":69.43,"h":70.52,"l":69.16,"n":37408,"o":70.11,"t":"2026-04-22T04:00:00Z","v":2182763,"vw":69.487741},{"c":70.03,"h":70.515,"l":69.45,"n":33590,"o":69.45,"t":"2026-04-23T04:00:00Z","v":2076644,"vw":69.97899},{"c":69.23,"h":70.265,"l":68.67,"n":35677,"o":70.03,"t":"2026-04-24T04:00:00Z","v":1934589,"vw":69.164235},{"c":70.54,"h":70.74,"l":69.2601,"n":53723,"o":69.51,"t":"2026-04-27T04:00:00Z","v":4209200,"vw":70.349479},{"c":72.8,"h":72.92,"l":70.66,"n":53694,"o":71.58,"t":"2026-04-28T04:00:00Z","v":3824315,"vw":72.326322},{"c":74.27,"h":74.89,"l":73.145,"n":72984,"o":73.145,"t":"2026-04-29T04:00:00Z","v":5136588,"vw":74.271961},{"c":74.54,"h":75.78,"l":73.3926,"n":57615,"o":73.92,"t":"2026-04-30T04:00:00Z","v":5002259,"vw":74.607041},{"c":74.94,"h":75.445,"l":74.0556,"n":50950,"o":74.64,"t":"2026-05-01T04:00:00Z","v":3824168,"vw":74.866665},{"c":76.27,"h":77.37,"l":74.6183,"n":68035,"o":75,"t":"2026-05-04T04:00:00Z","v":5003889,"vw":76.44092},{"c":79.19,"h":81.75,"l":75.63,"n":122281,"o":76.27,"t":"2026-05-05T04:00:00Z","v":9816052,"vw":79.453921},{"c":78.02,"h":79.5,"l":76,"n":79568,"o":79.11,"t":"2026-05-06T04:00:00Z","v":5585101,"vw":77.514415},{"c":77.53,"h":79.7199,"l":76.64,"n":71609,"o":78.4,"t":"2026-05-07T04:00:00Z","v":4880112,"vw":77.659986},{"c":77.66,"h":78.29,"l":77.06,"n":46146,"o":77.565,"t":"2026-05-08T04:00:00Z","v":2917547,"vw":77.690266},{"c":79.84,"h":79.91,"l":78,"n":47368,"o":78.09,"t":"2026-05-11T04:00:00Z","v":3378217,"vw":79.468646},{"c":80.73,"h":81.87,"l":79.39,"n":63754,"o":80,"t":"2026-05-12T04:00:00Z","v":4294350,"vw":80.827974},{"c":82.89,"h":83.1,"l":80.66,"n":62005,"o":81.27,"t":"2026-05-13T04:00:00Z","v":4140636,"vw":82.401671},{"c":81.41,"h":82.79,"l":81,"n":45614,"o":82.79,"t":"2026-05-14T04:00:00Z","v":2718476,"vw":81.572742},{"c":80.4,"h":81.88,"l":79.43,"n":56801,"o":81.02,"t":"2026-05-15T04:00:00Z","v":4575550,"vw":80.314038},{"c":80.91,"h":81.375,"l":79.19,"n":46784,"o":80.88,"t":"2026-05-18T04:00:00Z","v":3088583,"vw":80.904414},{"c":79.39,"h":80.9,"l":78.26,"n":59171,"o":80.8,"t":"2026-05-19T04:00:00Z","v":4490256,"vw":79.302134},{"c":77.55,"h":79.2,"l":77.06,"n":59315,"o":79.01,"t":"2026-05-20T04:00:00Z","v":3655418,"vw":77.71604},{"c":77.12,"h":78.81,"l":77.025,"n":48457,"o":77.87,"t":"2026-05-21T04:00:00Z","v":3412247,"vw":77.409959},{"c":77.52,"h":78.61,"l":77.06,"n":37631,"o":77.28,"t":"2026-05-22T04:00:00Z","v":2468961,"vw":77.578994},{"c":78.01,"h":79.23,"l":76.85,"n":51247,"o":77.85,"t":"2026-05-26T04:00:00Z","v":3309008,"vw":78.281688},{"c":79.55,"h":80.38,"l":77.26,"n":62403,"o":77.85,"t":"2026-05-27T04:00:00Z","v":3954607,"vw":79.527953},{"c":80.04,"h":81.06,"l":79.05,"n":56673,"o":79.05,"t":"2026-05-28T04:00:00Z","v":3684299,"vw":80.185548},{"c":79.78,"h":80.79,"l":79.54,"n":48888,"o":79.91,"t":"2026-05-29T04:00:00Z","v":5863121,"vw":79.914361},{"c":82.62,"h":82.83,"l":79.05,"n":53790,"o":79.72,"t":"2026-06-01T04:00:00Z","v":2983801,"vw":82.223696},{"c":82.46,"h":83.595,"l":81.65,"n":48283,"o":82.86,"t":"2026-06-02T04:00:00Z","v":4174838,"vw":82.402337},{"c":84.11,"h":85.37,"l":82.43,"n":52115,"o":82.9,"t":"2026-06-03T04:00:00Z","v":3560316,"vw":84.398798},{"c":83.37,"h":84.74,"l":82.56,"n":44712,"o":83.13,"t":"2026-06-04T04:00:00Z","v":2689662,"vw":83.636696},{"c":80.92,"h":83.185,"l":80.865,"n":55143,"o":83,"t":"2026-06-05T04:00:00Z","v":3513612,"vw":81.503009},{"c":80.22,"h":82.69,"l":80.185,"n":53365,"o":82.01,"t":"2026-06-08T04:00:00Z","v":3646642,"vw":80.625201},{"c":80.12,"h":80.38,"l":79.07,"n":48101,"o":80,"t":"2026-06-09T04:00:00Z","v":2952202,"vw":79.882405},{"c":81.28,"h":82.55,"l":80.12,"n":50727,"o":80.49,"t":"2026-06-10T04:00:00Z","v":3086642,"vw":81.550528},{"c":78.9,"h":81.64,"l":78.86,"n":57165,"o":81.64,"t":"2026-06-11T04:00:00Z","v":3380585,"vw":79.792045},{"c":80.24,"h":80.25,"l":78.1841,"n":39714,"o":79.17,"t":"2026-06-12T04:00:00Z","v":2034184,"vw":79.795174},{"c":79.27,"h":79.415,"l":77.72,"n":52431,"o":79.06,"t":"2026-06-15T04:00:00Z","v":3457521,"vw":79.007066},{"c":78.02,"h":79.245,"l":77.52,"n":46392,"o":79.05,"t":"2026-06-16T04:00:00Z","v":2876182,"vw":77.999986},{"c":76.5,"h":77.5,"l":75.6,"n":52716,"o":77.5,"t":"2026-06-17T04:00:00Z","v":3451007,"vw":76.460843},{"c":75.1,"h":76.66,"l":74.28,"n":47000,"o":76.66,"t":"2026-06-18T04:00:00Z","v":8293818,"vw":75.269027},{"c":76.29,"h":76.52,"l":74.5201,"n":46002,"o":75.45,"t":"2026-06-22T04:00:00Z","v":3568435,"vw":75.930452},{"c":75.84,"h":76.75,"l":75.68,"n":44554,"o":76.03,"t":"2026-06-23T04:00:00Z","v":3370135,"vw":76.149576},{"c":75.08,"h":75.975,"l":71.62,"n":74532,"o":75.975,"t":"2026-06-24T04:00:00Z","v":5439590,"vw":74.006097},{"c":76.54,"h":76.62,"l":74.65,"n":51663,"o":74.8,"t":"2026-06-25T04:00:00Z","v":4130225,"vw":75.974751},{"c":76.79,"h":78.13,"l":76.28,"n":46904,"o":76.44,"t":"2026-06-26T04:00:00Z","v":4073045,"vw":76.890554},{"c":76.87,"h":77.795,"l":76.43,"n":44944,"o":77.09,"t":"2026-06-29T04:00:00Z","v":3019983,"vw":76.915427},{"c":76.4,"h":77.79,"l":76.02,"n":37458,"o":77.37,"t":"2026-06-30T04:00:00Z","v":2971071,"vw":76.536306},{"c":76.61,"h":76.84,"l":75.28,"n":41403,"o":76.29,"t":"2026-07-01T04:00:00Z","v":2793040,"vw":76.411203},{"c":76.79,"h":77.49,"l":76.05,"n":39469,"o":76.7,"t":"2026-07-02T04:00:00Z","v":2596241,"vw":76.749812},{"c":77.93,"h":78.17,"l":76.504,"n":48711,"o":76.98,"t":"2026-07-06T04:00:00Z","v":3145638,"vw":77.783758},{"c":78.2,"h":79.0091,"l":76.73,"n":54299,"o":78.75,"t":"2026-07-07T04:00:00Z","v":4443391,"vw":77.763679},{"c":80.29,"h":80.57,"l":79.25,"n":52119,"o":79.8,"t":"2026-07-08T04:00:00Z","v":3527173,"vw":80.110431},{"c":78.98,"h":80.85,"l":78.9,"n":42818,"o":79.61,"t":"2026-07-09T04:00:00Z","v":3112580,"vw":79.45091},{"c":80.41,"h":80.55,"l":79.01,"n":37446,"o":79.22,"t":"2026-07-10T04:00:00Z","v":2971273,"vw":80.181865},{"c":82.04,"h":82.47,"l":80.73,"n":42558,"o":81.16,"t":"2026-07-13T04:00:00Z","v":2701384,"vw":82.012482},{"c":82.28,"h":83,"l":81.44,"n":36772,"o":83,"t":"2026-07-14T04:00:00Z","v":2317713,"vw":82.15865},{"c":82.3,"h":82.72,"l":81.46,"n":35810,"o":82.21,"t":"2026-07-15T04:00:00Z","v":2422159,"vw":82.302737},{"c":83,"h":83.5,"l":82.235,"n":36128,"o":82.6,"t":"2026-07-16T04:00:00Z","v":2184129,"vw":83.061316},{"c":85.9,"h":86,"l":83.7,"n":52451,"o":83.7,"t":"2026-07-17T04:00:00Z","v":4331518,"vw":85.271998},{"c":85.67,"h":86.2,"l":84.52,"n":51004,"o":84.61,"t":"2026-07-20T04:00:00Z","v":3182514,"vw":85.526249},{"c":86.2,"h":87.325,"l":85.4615,"n":45606,"o":86.39,"t":"2026-07-21T04:00:00Z","v":3669126,"vw":86.282644},{"c":87.32,"h":87.67,"l":86.21,"n":49549,"o":87,"t":"2026-07-22T04:00:00Z","v":3702602,"vw":87.022005},{"c":86.35,"h":88.46,"l":86.085,"n":42209,"o":87.32,"t":"2026-07-23T04:00:00Z","v":2574104,"vw":86.714639},{"c":85.92,"h":87.21,"l":85.78,"n":43082,"o":86.61,"t":"2026-07-24T04:00:00Z","v":2315311,"vw":86.175408},{"c":83.19,"h":84.5,"l":82.49,"n":55991,"o":84.43,"t":"2026-07-27T04:00:00Z","v":3732789,"vw":83.330653},{"c":83.18,"h":84.63,"l":82.115,"n":64662,"o":83.82,"t":"2026-07-28T04:00:00Z","v":4608588,"vw":83.294586},{"c":80.38,"h":84.16,"l":80.07,"n":74837,"o":84.04,"t":"2026-07-29T04:00:00Z","v":5106906,"vw":81.010469},{"c":80.61,"h":81.29,"l":78.93,"n":51478,"o":80.41,"t":"2026-07-30T04:00:00Z","v":3259264,"vw":80.533335},{"c":79.27,"h":80.44,"l":79.17,"n":54546,"o":80.3,"t":"2026-07-31T04:00:00Z","v":7589005,"vw":79.572212},{"c":78.06,"h":78.97,"l":77.3,"n":62325,"o":78.9,"t":"2026-08-03T04:00:00Z","v":4238865,"vw":78.110589},{"c":79.87,"h":80.22,"l":77.53,"n":69429,"o":78.09,"t":"2026-08-04T04:00:00Z","v":5073420,"vw":79.426045},{"c":77.58,"h":82.9399,"l":77.53,"n":73914,"o":81.85,"t":"2026-08-05T04:00:00Z","v":5624716,"vw":78.554526},{"c":77.51,"h":79.37,"l":77.09,"n":52127,"o":78.59,"t":"2026-08-06T04:00:00Z","v":4386974,"vw":77.560763},{"c":76.59,"h":77.59,"l":75.77,"n":44643,"o":76.93,"t":"2026-08-07T04:00:00Z","v":3084128,"vw":76.685893},{"c":80.49,"h":80.64,"l":76.22,"n":57496,"o":76.22,"t":"2026-08-10T04:00:00Z","v":5510963,"vw":80.011371},{"c":80.46,"h":80.905,"l":79.27,"n":44950,"o":80.22,"t":"2026-08-11T04:00:00Z","v":3523768,"vw":80.236754},{"c":79.73,"h":80.78,"l":79.27,"n":48511,"o":80,"t":"2026-08-12T04:00:00Z","v":4830377,"vw":79.798293},{"c":80.15,"h":81.05,"l":79.66,"n":37601,"o":79.91,"t":"2026-08-13T04:00:00Z","v":2686956,"vw":80.378681},{"c":80.45,"h":81.055,"l":79.86,"n":34670,"o":80.44,"t":"2026-08-14T04:00:00Z","v":2066226,"vw":80.407813},{"c":81.29,"h":81.73,"l":80.275,"n":42598,"o":80.39,"t":"2026-08-17T04:00:00Z","v":3469449,"vw":81.300151},{"c":82.45,"h":83.265,"l":81.01,"n":49321,"o":82.12,"t":"2026-08-18T04:00:00Z","v":3513542,"vw":82.361872},{"c":80.76,"h":83.05,"l":80.6419,"n":40847,"o":82.3,"t":"2026-08-19T04:00:00Z","v":3510884,"vw":81.462205},{"c":81.7,"h":83.835,"l":80.96,"n":45100,"o":80.96,"t":"2026-08-20T04:00:00Z","v":3389080,"vw":82.345461},{"c":80.3,"h":83.39,"l":79.13,"n":54216,"o":82.35,"t":"2026-08-21T04:00:00Z","v":3959619,"vw":80.766809},{"c":78.16,"h":80.3323,"l":77.39,"n":56187,"o":80.3,"t":"2026-08-24T04:00:00Z","v":3497535,"vw":78.315981},{"c":79.16,"h":79.64,"l":75.86,"n":51896,"o":77.54,"t":"2026-08-25T04:00:00Z","v":4226794,"vw":78.545463},{"c":80.09,"h":80.515,"l":78.22,"n":36077,"o":78.92,"t":"2026-08-26T04:00:00Z","v":2552305,"vw":79.957589},{"c":79.1,"h":80.91,"l":79.02,"n":43540,"o":79.87,"t":"2026-08-27T04:00:00Z","v":2726248,"vw":79.563649},{"c":81.54,"h":81.68,"l":79.22,"n":45403,"o":80.09,"t":"2026-08-28T04:00:00Z","v":3606341,"vw":81.035687},{"c":81.29,"h":82.9564,"l":78.97,"n":63973,"o":82.27,"t":"2026-08-31T04:00:00Z","v":5427114,"vw":80.840058},{"c":84.55,"h":84.62,"l":81.66,"n":55515,"o":82.9,"t":"2026-09-01T04:00:00Z","v":4010475,"vw":83.582658},{"c":85.38,"h":86.11,"l":83.0501,"n":48903,"o":84.65,"t":"2026-09-02T04:00:00Z","v":3479429,"vw":85.275883},{"c":84.38,"h":85.64,"l":83.23,"n":39860,"o":85.3,"t":"2026-09-03T04:00:00Z","v":2603144,"vw":84.100226},{"c":84.61,"h":85.045,"l":83.01,"n":39482,"o":83.67,"t":"2026-09-04T04:00:00Z","v":2361146,"vw":84.481921},{"c":84.5,"h":86.96,"l":83.86,"n":63233,"o":85.5,"t":"2026-09-08T04:00:00Z","v":5137706,"vw":84.802217},{"c":86.55,"h":87.08,"l":84.74,"n":54162,"o":85.64,"t":"2026-09-09T04:00:00Z","v":5196028,"vw":86.020337},{"c":86.91,"h":88.75,"l":86.38,"n":51243,"o":88,"t":"2026-09-10T04:00:00Z","v":3720655,"vw":87.083998},{"c":86.72,"h":88.04,"l":86.07,"n":52505,"o":86.85,"t":"2026-09-11T04:00:00Z","v":3585213,"vw":86.898314},{"c":86.44,"h":88.73,"l":86.0621,"n":51531,"o":87.37,"t":"2026-09-14T04:00:00Z","v":3423477,"vw":86.741986},{"c":86.61,"h":88.12,"l":86.01,"n":37779,"o":86.01,"t":"2026-09-15T04:00:00Z","v":3132253,"vw":86.838753},{"c":85,"h":86.71,"l":84.52,"n":50139,"o":85.71,"t":"2026-09-16T04:00:00Z","v":4159565,"vw":85.33802},{"c":88.09,"h":88.27,"l":84.2403,"n":50263,"o":84.59,"t":"2026-09-17T04:00:00Z","v":3673439,"vw":87.51344},{"c":85.18,"h":87.93,"l":84.32,"n":62882,"o":87.73,"t":"2026-09-18T04:00:00Z","v":10794241,"vw":85.349496},{"c":83.38,"h":86.4,"l":83.09,"n":38275,"o":85.05,"t":"2026-09-21T04:00:00Z","v":2564322,"vw":83.843424},{"c":82.34,"h":83.83,"l":82.29,"n":38193,"o":82.88,"t":"2026-09-22T04:00:00Z","v":2553979,"vw":82.748019},{"c":82.15,"h":83,"l":81.54,"n":38112,"o":82.33,"t":"2026-09-23T04:00:00Z","v":2544001,"vw":82.263242},{"c":81.88,"h":83.04,"l":81.565,"n":40067,"o":82.58,"t":"2026-09-24T04:00:00Z","v":2736003,"vw":82.104},{"c":81.12,"h":81.73,"l":80.4,"n":42684,"o":81.39,"t":"2026-09-25T04:00:00Z","v":3207314,"vw":81.102314},{"c":80.38,"h":82.09,"l":80.311,"n":45290,"o":81.9,"t":"2026-09-28T04:00:00Z","v":2882619,"vw":80.823085},{"c":79.4,"h":80.29,"l":78.52,"n":42823,"o":78.77,"t":"2026-09-29T04:00:00Z","v":3041013,"vw":79.485064},{"c":79.38,"h":80.29,"l":79.075,"n":37668,"o":79.19,"t":"2026-09-30T04:00:00Z","v":3135061,"vw":79.584422},{"c":79.52,"h":79.6,"l":78.1,"n":38217,"o":79.12,"t":"2026-10-01T04:00:00Z","v":2397391,"vw":79.066167},{"c":80.45,"h":80.86,"l":78.41,"n":43807,"o":78.67,"t":"2026-10-02T04:00:00Z","v":3472855,"vw":80.30389},{"c":82.47,"h":83.2,"l":79.79,"n":49652,"o":81.1,"t":"2026-10-05T04:00:00Z","v":4389286,"vw":82.151658},{"c":82.21,"h":82.8897,"l":81.25,"n":35722,"o":82.26,"t":"2026-10-06T04:00:00Z","v":2186273,"vw":82.318619},{"c":81.34,"h":82.77,"l":80.975,"n":34600,"o":82.31,"t":"2026-10-07T04:00:00Z","v":2179111,"vw":81.430079},{"c":82.45,"h":83.065,"l":82.02,"n":41671,"o":82.11,"t":"2026-10-08T04:00:00Z","v":3009470,"vw":82.507301},{"c":79.89,"h":82.845,"l":79.745,"n":42235,"o":82.18,"t":"2026-10-09T04:00:00Z","v":3014843,"vw":80.784105},{"c":80.42,"h":81.45,"l":79.75,"n":50707,"o":80.5,"t":"2026-10-12T04:00:00Z","v":4296381,"vw":80.427909},{"c":83.2,"h":83.26,"l":80.6,"n":41014,"o":80.84,"t":"2026-10-13T04:00:00Z","v":3097607,"vw":82.737505},{"c":83.64,"h":84.25,"l":82.285,"n":45490,"o":84.18,"t":"2026-10-14T04:00:00Z","v":2961853,"vw":83.510138},{"c":82.93,"h":84.28,"l":82.05,"n":33917,"o":84.16,"t":"2026-10-15T04:00:00Z","v":2154100,"vw":83.01311}],"volatilityBars":[{"c":81.28,"h":81.28,"l":81.1614,"n":7,"o":81.1614,"t":"2026-10-08T08:00:00Z","v":461,"vw":81.200933},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-08T11:15:00Z","v":160,"vw":81.1},{"c":82.25,"h":82.25,"l":82.25,"n":3,"o":82.25,"t":"2026-10-08T13:00:00Z","v":155,"vw":82.25},{"c":82.48,"h":82.65,"l":82.11,"n":1249,"o":82.11,"t":"2026-10-08T13:30:00Z","v":101922,"vw":82.333863},{"c":82.81,"h":82.9425,"l":82.56,"n":1243,"o":82.56,"t":"2026-10-08T13:45:00Z","v":61267,"vw":82.761597},{"c":82.15,"h":82.89,"l":82.12,"n":1241,"o":82.85,"t":"2026-10-08T14:00:00Z","v":60502,"vw":82.483492},{"c":82.21,"h":82.39,"l":82.07,"n":1555,"o":82.1566,"t":"2026-10-08T14:15:00Z","v":86055,"vw":82.202608},{"c":82.21,"h":82.36,"l":82.14,"n":1119,"o":82.22,"t":"2026-10-08T14:30:00Z","v":60737,"vw":82.266723},{"c":82.57,"h":82.62,"l":82.227,"n":1247,"o":82.227,"t":"2026-10-08T14:45:00Z","v":48312,"vw":82.411699},{"c":82.2,"h":82.6,"l":82.18,"n":1122,"o":82.55,"t":"2026-10-08T15:00:00Z","v":50967,"vw":82.475186},{"c":82.37,"h":82.475,"l":82.22,"n":1107,"o":82.22,"t":"2026-10-08T15:15:00Z","v":43587,"vw":82.378969},{"c":82.52,"h":82.53,"l":82.375,"n":1020,"o":82.38,"t":"2026-10-08T15:30:00Z","v":33906,"vw":82.455338},{"c":82.56,"h":82.61,"l":82.46,"n":1069,"o":82.535,"t":"2026-10-08T15:45:00Z","v":45007,"vw":82.539885},{"c":82.415,"h":82.59,"l":82.28,"n":1185,"o":82.55,"t":"2026-10-08T16:00:00Z","v":52476,"vw":82.464538},{"c":82.15,"h":82.499,"l":82.15,"n":1712,"o":82.4,"t":"2026-10-08T16:15:00Z","v":91169,"vw":82.299737},{"c":82.2535,"h":82.27,"l":82.02,"n":767,"o":82.15,"t":"2026-10-08T16:30:00Z","v":42468,"vw":82.116983},{"c":82.64,"h":82.67,"l":82.23,"n":1427,"o":82.27,"t":"2026-10-08T16:45:00Z","v":67048,"vw":82.392814},{"c":82.75,"h":82.75,"l":82.56,"n":1429,"o":82.615,"t":"2026-10-08T17:00:00Z","v":83591,"vw":82.643949},{"c":82.675,"h":82.785,"l":82.57,"n":1084,"o":82.7482,"t":"2026-10-08T17:15:00Z","v":49082,"vw":82.668721},{"c":82.85,"h":82.89,"l":82.655,"n":1394,"o":82.7,"t":"2026-10-08T17:30:00Z","v":54024,"vw":82.76884},{"c":82.79,"h":82.92,"l":82.745,"n":1097,"o":82.86,"t":"2026-10-08T17:45:00Z","v":48191,"vw":82.83445},{"c":82.79,"h":83.065,"l":82.78,"n":1319,"o":82.79,"t":"2026-10-08T18:00:00Z","v":55811,"vw":82.905311},{"c":82.55,"h":82.78,"l":82.525,"n":976,"o":82.77,"t":"2026-10-08T18:15:00Z","v":40428,"vw":82.638862},{"c":82.57,"h":82.63,"l":82.49,"n":1005,"o":82.535,"t":"2026-10-08T18:30:00Z","v":44685,"vw":82.54955},{"c":82.7,"h":82.72,"l":82.56,"n":1202,"o":82.58,"t":"2026-10-08T18:45:00Z","v":49365,"vw":82.621802},{"c":82.545,"h":82.78,"l":82.49,"n":1700,"o":82.7,"t":"2026-10-08T19:00:00Z","v":82450,"vw":82.610825},{"c":82.47,"h":82.69,"l":82.35,"n":2037,"o":82.56,"t":"2026-10-08T19:15:00Z","v":122305,"vw":82.528183},{"c":82.56,"h":82.685,"l":82.45,"n":2745,"o":82.47,"t":"2026-10-08T19:30:00Z","v":150463,"vw":82.550491},{"c":82.45,"h":82.85,"l":82.41,"n":8336,"o":82.54,"t":"2026-10-08T19:45:00Z","v":526969,"vw":82.644198},{"c":82.5,"h":82.5,"l":82.45,"n":87,"o":82.49,"t":"2026-10-08T20:00:00Z","v":844342,"vw":82.450013},{"c":82.4,"h":82.4,"l":82.4,"n":11,"o":82.4,"t":"2026-10-09T11:00:00Z","v":266,"vw":82.4},{"c":82.36,"h":82.36,"l":82.36,"n":5,"o":82.36,"t":"2026-10-09T13:15:00Z","v":214,"vw":82.36},{"c":82.48,"h":82.69,"l":82.04,"n":1181,"o":82.18,"t":"2026-10-09T13:30:00Z","v":97640,"vw":82.381445},{"c":82.675,"h":82.775,"l":82.38,"n":1040,"o":82.44,"t":"2026-10-09T13:45:00Z","v":46996,"vw":82.554482},{"c":82.675,"h":82.795,"l":82.555,"n":1077,"o":82.685,"t":"2026-10-09T14:00:00Z","v":36586,"vw":82.664167},{"c":82.525,"h":82.7,"l":82.42,"n":911,"o":82.7,"t":"2026-10-09T14:15:00Z","v":44202,"vw":82.537772},{"c":82.81,"h":82.84,"l":82.58,"n":935,"o":82.58,"t":"2026-10-09T14:30:00Z","v":40325,"vw":82.713337},{"c":82.655,"h":82.845,"l":82.59,"n":827,"o":82.8,"t":"2026-10-09T14:45:00Z","v":30485,"vw":82.690423},{"c":82.71,"h":82.74,"l":82.5,"n":1166,"o":82.65,"t":"2026-10-09T15:00:00Z","v":48147,"vw":82.630797},{"c":82.7,"h":82.75,"l":82.56,"n":937,"o":82.73,"t":"2026-10-09T15:15:00Z","v":34021,"vw":82.668771},{"c":82.36,"h":82.685,"l":82.29,"n":847,"o":82.685,"t":"2026-10-09T15:30:00Z","v":30198,"vw":82.505909},{"c":82.06,"h":82.36,"l":81.98,"n":1181,"o":82.34,"t":"2026-10-09T15:45:00Z","v":62499,"vw":82.105846},{"c":81.48,"h":82.1,"l":81.47,"n":1360,"o":82.08,"t":"2026-10-09T16:00:00Z","v":72158,"vw":81.818391},{"c":81.33,"h":81.65,"l":81.02,"n":2223,"o":81.505,"t":"2026-10-09T16:15:00Z","v":119683,"vw":81.306998},{"c":81.4999,"h":81.4999,"l":80.9,"n":1613,"o":81.36,"t":"2026-10-09T16:30:00Z","v":95284,"vw":81.181787},{"c":81.42,"h":81.55,"l":81.36,"n":969,"o":81.42,"t":"2026-10-09T16:45:00Z","v":36761,"vw":81.452208},{"c":81.12,"h":81.44,"l":81.11,"n":1225,"o":81.41,"t":"2026-10-09T17:00:00Z","v":49677,"vw":81.264868},{"c":81.27,"h":81.29,"l":81.105,"n":1015,"o":81.105,"t":"2026-10-09T17:15:00Z","v":42521,"vw":81.203301},{"c":81.16,"h":81.38,"l":81.15,"n":1229,"o":81.255,"t":"2026-10-09T17:30:00Z","v":47302,"vw":81.294875},{"c":81.145,"h":81.24,"l":80.89,"n":1410,"o":81.16,"t":"2026-10-09T17:45:00Z","v":65940,"vw":81.018347},{"c":80.86,"h":81.17,"l":80.86,"n":1179,"o":81.16,"t":"2026-10-09T18:00:00Z","v":55102,"vw":80.998521},{"c":80.79,"h":80.96,"l":80.725,"n":1510,"o":80.85,"t":"2026-10-09T18:15:00Z","v":71052,"vw":80.815578},{"c":80.57,"h":80.84,"l":80.54,"n":1287,"o":80.79,"t":"2026-10-09T18:30:00Z","v":53762,"vw":80.720949},{"c":80.79,"h":80.87,"l":80.22,"n":1846,"o":80.565,"t":"2026-10-09T18:45:00Z","v":89614,"vw":80.491897},{"c":80.39,"h":80.79,"l":80.37,"n":1634,"o":80.79,"t":"2026-10-09T19:00:00Z","v":79523,"vw":80.512948},{"c":80.81,"h":80.88,"l":80.31,"n":2035,"o":80.38,"t":"2026-10-09T19:15:00Z","v":117825,"vw":80.664969},{"c":80.59,"h":81.015,"l":80.575,"n":2885,"o":80.825,"t":"2026-10-09T19:30:00Z","v":173762,"vw":80.829995},{"c":79.9,"h":80.59,"l":79.745,"n":8236,"o":80.58,"t":"2026-10-09T19:45:00Z","v":510085,"vw":79.970493},{"c":79.89,"h":79.89,"l":79.89,"n":99,"o":79.89,"t":"2026-10-09T20:00:00Z","v":603953,"vw":79.89},{"c":80.05,"h":80.1,"l":80.05,"n":2,"o":80.1,"t":"2026-10-09T20:15:00Z","v":300,"vw":80.083333},{"c":80.06,"h":80.06,"l":80.06,"n":5,"o":80.06,"t":"2026-10-09T21:30:00Z","v":214,"vw":80.06},{"c":80.26,"h":80.26,"l":80.26,"n":1,"o":80.26,"t":"2026-10-09T23:30:00Z","v":141,"vw":80.26},{"c":80.35,"h":80.35,"l":80.35,"n":1,"o":80.35,"t":"2026-10-09T23:45:00Z","v":940,"vw":80.35},{"c":79.79,"h":79.79,"l":79.79,"n":11,"o":79.79,"t":"2026-10-12T08:00:00Z","v":291,"vw":79.79},{"c":80.44,"h":80.44,"l":80.44,"n":2,"o":80.44,"t":"2026-10-12T11:45:00Z","v":187,"vw":80.44},{"c":80.45,"h":80.45,"l":80.45,"n":48,"o":80.45,"t":"2026-10-12T12:30:00Z","v":1500,"vw":80.45},{"c":80.6,"h":80.6,"l":80.6,"n":7,"o":80.6,"t":"2026-10-12T13:15:00Z","v":374,"vw":80.6},{"c":81.15,"h":81.2,"l":80.5,"n":1502,"o":80.5,"t":"2026-10-12T13:30:00Z","v":116747,"vw":80.745215},{"c":80.92,"h":81.45,"l":80.69,"n":1231,"o":81.17,"t":"2026-10-12T13:45:00Z","v":62347,"vw":81.01073},{"c":80.47,"h":80.9239,"l":80.34,"n":1540,"o":80.9239,"t":"2026-10-12T14:00:00Z","v":68506,"vw":80.606667},{"c":80.38,"h":80.76,"l":80.32,"n":1296,"o":80.4,"t":"2026-10-12T14:15:00Z","v":54080,"vw":80.531756},{"c":80.12,"h":80.6079,"l":80.04,"n":1307,"o":80.4,"t":"2026-10-12T14:30:00Z","v":51847,"vw":80.318032},{"c":80.57,"h":80.8099,"l":80.0993,"n":1446,"o":80.0993,"t":"2026-10-12T14:45:00Z","v":58196,"vw":80.516299},{"c":80.74,"h":80.81,"l":80.46,"n":1343,"o":80.605,"t":"2026-10-12T15:00:00Z","v":57630,"vw":80.587603},{"c":80.915,"h":80.92,"l":80.67,"n":1361,"o":80.78,"t":"2026-10-12T15:15:00Z","v":59045,"vw":80.820651},{"c":81.095,"h":81.13,"l":80.76,"n":1326,"o":80.9074,"t":"2026-10-12T15:30:00Z","v":50600,"vw":80.924934},{"c":81.065,"h":81.095,"l":80.91,"n":1123,"o":81.095,"t":"2026-10-12T15:45:00Z","v":37133,"vw":80.999443},{"c":80.86,"h":81.07,"l":80.81,"n":1352,"o":81.07,"t":"2026-10-12T16:00:00Z","v":66647,"vw":80.973456},{"c":81.13,"h":81.155,"l":80.855,"n":1268,"o":80.855,"t":"2026-10-12T16:15:00Z","v":71223,"vw":81.008952},{"c":80.78,"h":81.17,"l":80.76,"n":1143,"o":81.14,"t":"2026-10-12T16:30:00Z","v":73265,"vw":81.021801},{"c":80.73,"h":80.78,"l":80.6,"n":973,"o":80.78,"t":"2026-10-12T16:45:00Z","v":37869,"vw":80.703813},{"c":80.705,"h":80.82,"l":80.62,"n":1185,"o":80.745,"t":"2026-10-12T17:00:00Z","v":65588,"vw":80.757378},{"c":80.84,"h":80.85,"l":80.68,"n":1033,"o":80.74,"t":"2026-10-12T17:15:00Z","v":59088,"vw":80.767054},{"c":80.065,"h":80.84,"l":80.05,"n":2478,"o":80.84,"t":"2026-10-12T17:30:00Z","v":137352,"vw":80.491992},{"c":80.15,"h":80.22,"l":80.01,"n":1424,"o":80.07,"t":"2026-10-12T17:45:00Z","v":70530,"vw":80.113925},{"c":80.2,"h":80.28,"l":80.11,"n":1292,"o":80.19,"t":"2026-10-12T18:00:00Z","v":63218,"vw":80.212286},{"c":80.22,"h":80.29,"l":80.1071,"n":1314,"o":80.21,"t":"2026-10-12T18:15:00Z","v":59106,"vw":80.194921},{"c":79.91,"h":80.265,"l":79.88,"n":1919,"o":80.225,"t":"2026-10-12T18:30:00Z","v":96942,"vw":80.09704},{"c":80.005,"h":80.11,"l":79.88,"n":2455,"o":79.92,"t":"2026-10-12T18:45:00Z","v":134155,"vw":79.997111},{"c":79.785,"h":80.04,"l":79.75,"n":1993,"o":80.03,"t":"2026-10-12T19:00:00Z","v":106521,"vw":79.867662},{"c":80.1,"h":80.1,"l":79.79,"n":2102,"o":79.79,"t":"2026-10-12T19:15:00Z","v":95898,"vw":79.925904},{"c":80.16,"h":80.42,"l":80.11,"n":4010,"o":80.11,"t":"2026-10-12T19:30:00Z","v":214104,"vw":80.271776},{"c":80.43,"h":80.51,"l":80.15,"n":10977,"o":80.17,"t":"2026-10-12T19:45:00Z","v":741561,"vw":80.3271},{"c":80.42,"h":80.42,"l":80.42,"n":102,"o":80.42,"t":"2026-10-12T20:00:00Z","v":1300960,"vw":80.42},{"c":80.42,"h":80.42,"l":80.42,"n":1,"o":80.42,"t":"2026-10-12T20:15:00Z","v":113174,"vw":80.42},{"c":80.1261,"h":80.1261,"l":80.1261,"n":1,"o":80.1261,"t":"2026-10-12T22:00:00Z","v":100,"vw":80.1261},{"c":80.96,"h":80.96,"l":80.96,"n":3,"o":80.96,"t":"2026-10-13T11:30:00Z","v":363,"vw":80.96},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-10-13T11:45:00Z","v":250,"vw":80.9},{"c":80.8154,"h":80.8154,"l":80.8154,"n":1,"o":80.8154,"t":"2026-10-13T13:00:00Z","v":250,"vw":80.8154},{"c":80.98,"h":81.17,"l":80.98,"n":11,"o":81.16,"t":"2026-10-13T13:15:00Z","v":639,"vw":81.080336},{"c":81.34,"h":81.53,"l":80.6,"n":1504,"o":80.84,"t":"2026-10-13T13:30:00Z","v":131287,"vw":81.003064},{"c":81.05,"h":81.38,"l":81.04,"n":1443,"o":81.335,"t":"2026-10-13T13:45:00Z","v":71307,"vw":81.214294},{"c":81.21,"h":81.245,"l":80.694,"n":1643,"o":81.08,"t":"2026-10-13T14:00:00Z","v":101909,"vw":81.03886},{"c":81.64,"h":81.73,"l":81.15,"n":1324,"o":81.18,"t":"2026-10-13T14:15:00Z","v":73467,"vw":81.420048},{"c":81.96,"h":81.96,"l":81.6,"n":952,"o":81.615,"t":"2026-10-13T14:30:00Z","v":29538,"vw":81.803698},{"c":81.955,"h":82.32,"l":81.95,"n":1576,"o":81.955,"t":"2026-10-13T14:45:00Z","v":58065,"vw":82.10602},{"c":82.38,"h":82.615,"l":81.94,"n":1946,"o":82.01,"t":"2026-10-13T15:00:00Z","v":99769,"vw":82.434153},{"c":82.42,"h":82.49,"l":82.2501,"n":1109,"o":82.385,"t":"2026-10-13T15:15:00Z","v":52627,"vw":82.394057},{"c":82.545,"h":82.57,"l":82.255,"n":1487,"o":82.42,"t":"2026-10-13T15:30:00Z","v":61571,"vw":82.407688},{"c":82.71,"h":82.7755,"l":82.545,"n":1372,"o":82.545,"t":"2026-10-13T15:45:00Z","v":44894,"vw":82.716317},{"c":82.71,"h":82.75,"l":82.56,"n":1284,"o":82.715,"t":"2026-10-13T16:00:00Z","v":47167,"vw":82.660249},{"c":82.15,"h":82.75,"l":82.15,"n":1295,"o":82.69,"t":"2026-10-13T16:15:00Z","v":50445,"vw":82.418346},{"c":82.37,"h":82.37,"l":82,"n":938,"o":82.1301,"t":"2026-10-13T16:30:00Z","v":32739,"vw":82.145759},{"c":82.635,"h":82.67,"l":82.34,"n":872,"o":82.39,"t":"2026-10-13T16:45:00Z","v":28056,"vw":82.504774},{"c":82.62,"h":82.69,"l":82.48,"n":1155,"o":82.61,"t":"2026-10-13T17:00:00Z","v":41552,"vw":82.610751},{"c":82.576,"h":82.63,"l":82.47,"n":994,"o":82.6,"t":"2026-10-13T17:15:00Z","v":28770,"vw":82.547562},{"c":82.79,"h":82.79,"l":82.535,"n":1208,"o":82.58,"t":"2026-10-13T17:30:00Z","v":47624,"vw":82.639106},{"c":82.965,"h":83.03,"l":82.77,"n":1154,"o":82.77,"t":"2026-10-13T17:45:00Z","v":37645,"vw":82.932136},{"c":83.05,"h":83.17,"l":82.91,"n":1355,"o":82.985,"t":"2026-10-13T18:00:00Z","v":45706,"vw":83.055293},{"c":82.84,"h":83.078,"l":82.78,"n":1048,"o":83.07,"t":"2026-10-13T18:15:00Z","v":36264,"vw":82.955288},{"c":83.14,"h":83.15,"l":82.87,"n":1303,"o":82.87,"t":"2026-10-13T18:30:00Z","v":51747,"vw":83.01322},{"c":83.055,"h":83.245,"l":83.05,"n":1539,"o":83.15,"t":"2026-10-13T18:45:00Z","v":61900,"vw":83.145341},{"c":82.93,"h":83.14,"l":82.9,"n":1346,"o":83.055,"t":"2026-10-13T19:00:00Z","v":52516,"vw":82.992189},{"c":82.95,"h":83.015,"l":82.9,"n":1948,"o":82.95,"t":"2026-10-13T19:15:00Z","v":73839,"vw":82.959218},{"c":82.8,"h":82.98,"l":82.705,"n":2565,"o":82.935,"t":"2026-10-13T19:30:00Z","v":94989,"vw":82.822588},{"c":83.22,"h":83.26,"l":82.78,"n":6214,"o":82.8,"t":"2026-10-13T19:45:00Z","v":316977,"vw":83.035126},{"c":83.12,"h":83.2,"l":83.12,"n":130,"o":83.19,"t":"2026-10-13T20:00:00Z","v":1097675,"vw":83.199981},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-10-13T20:15:00Z","v":51038,"vw":83.2},{"c":83.25,"h":83.25,"l":83.25,"n":7,"o":83.25,"t":"2026-10-14T08:00:00Z","v":276,"vw":83.25},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-10-14T12:15:00Z","v":400,"vw":83.28},{"c":83.58,"h":83.58,"l":83.58,"n":4,"o":83.58,"t":"2026-10-14T13:00:00Z","v":199,"vw":83.58},{"c":83.54,"h":83.54,"l":83.26,"n":23,"o":83.43,"t":"2026-10-14T13:15:00Z","v":2065,"vw":83.420396},{"c":83.03,"h":84.25,"l":82.8272,"n":1358,"o":84.18,"t":"2026-10-14T13:30:00Z","v":93588,"vw":83.446776},{"c":82.905,"h":83.18,"l":82.785,"n":1214,"o":82.97,"t":"2026-10-14T13:45:00Z","v":54453,"vw":83.002653},{"c":82.58,"h":82.905,"l":82.285,"n":1694,"o":82.905,"t":"2026-10-14T14:00:00Z","v":81992,"vw":82.626709},{"c":82.93,"h":83.075,"l":82.51,"n":1091,"o":82.64,"t":"2026-10-14T14:15:00Z","v":45652,"vw":82.75528},{"c":82.36,"h":82.98,"l":82.33,"n":1122,"o":82.98,"t":"2026-10-14T14:30:00Z","v":50876,"vw":82.545967},{"c":82.81,"h":82.82,"l":82.34,"n":1755,"o":82.34,"t":"2026-10-14T14:45:00Z","v":88354,"vw":82.627099},{"c":82.79,"h":82.905,"l":82.62,"n":1128,"o":82.82,"t":"2026-10-14T15:00:00Z","v":59819,"vw":82.743954},{"c":82.94,"h":82.99,"l":82.6,"n":1079,"o":82.79,"t":"2026-10-14T15:15:00Z","v":44446,"vw":82.793373},{"c":83.08,"h":83.36,"l":82.9,"n":1253,"o":82.91,"t":"2026-10-14T15:30:00Z","v":60453,"vw":83.127904},{"c":83.24,"h":83.29,"l":82.96,"n":1214,"o":83.07,"t":"2026-10-14T15:45:00Z","v":91514,"vw":83.239227},{"c":83.05,"h":83.44,"l":82.95,"n":1360,"o":83.26,"t":"2026-10-14T16:00:00Z","v":86369,"vw":83.254508},{"c":83.285,"h":83.285,"l":83.02,"n":1348,"o":83.07,"t":"2026-10-14T16:15:00Z","v":72217,"vw":83.132078},{"c":83.61,"h":83.79,"l":83.28,"n":1568,"o":83.285,"t":"2026-10-14T16:30:00Z","v":98174,"vw":83.627064},{"c":83.56,"h":83.635,"l":83.335,"n":1177,"o":83.56,"t":"2026-10-14T16:45:00Z","v":44761,"vw":83.464574},{"c":83.49,"h":83.635,"l":83.48,"n":1189,"o":83.54,"t":"2026-10-14T17:00:00Z","v":51791,"vw":83.551412},{"c":83.5,"h":83.53,"l":83.4,"n":1468,"o":83.48,"t":"2026-10-14T17:15:00Z","v":60655,"vw":83.47628},{"c":83.7,"h":83.7,"l":83.44,"n":1375,"o":83.51,"t":"2026-10-14T17:30:00Z","v":54637,"vw":83.521315},{"c":83.61,"h":83.715,"l":83.5101,"n":1171,"o":83.7,"t":"2026-10-14T17:45:00Z","v":50949,"vw":83.628802},{"c":83.775,"h":83.8,"l":83.46,"n":1543,"o":83.59,"t":"2026-10-14T18:00:00Z","v":64742,"vw":83.613912},{"c":83.735,"h":83.835,"l":83.73,"n":1423,"o":83.79,"t":"2026-10-14T18:15:00Z","v":62516,"vw":83.792093},{"c":83.85,"h":83.935,"l":83.65,"n":1572,"o":83.73,"t":"2026-10-14T18:30:00Z","v":63102,"vw":83.828091},{"c":83.9,"h":83.97,"l":83.8,"n":1637,"o":83.86,"t":"2026-10-14T18:45:00Z","v":72983,"vw":83.892839},{"c":83.92,"h":83.955,"l":83.82,"n":1828,"o":83.89,"t":"2026-10-14T19:00:00Z","v":78637,"vw":83.895566},{"c":83.975,"h":84.18,"l":83.89,"n":2154,"o":83.89,"t":"2026-10-14T19:15:00Z","v":124846,"vw":83.983211},{"c":83.93,"h":84.14,"l":83.9,"n":2901,"o":83.975,"t":"2026-10-14T19:30:00Z","v":158672,"vw":84.007764},{"c":83.62,"h":83.975,"l":83.52,"n":8075,"o":83.94,"t":"2026-10-14T19:45:00Z","v":472048,"vw":83.668151},{"c":84.16,"h":84.16,"l":83.64,"n":284,"o":83.64,"t":"2026-10-14T20:00:00Z","v":663554,"vw":83.640999},{"c":82.8979,"h":82.8979,"l":82.8979,"n":1,"o":82.8979,"t":"2026-10-14T21:00:00Z","v":100,"vw":82.8979},{"c":83.7945,"h":83.7945,"l":83.7945,"n":1,"o":83.7945,"t":"2026-10-14T22:00:00Z","v":1000,"vw":83.7945},{"c":83.7,"h":83.97,"l":83.7,"n":32,"o":83.97,"t":"2026-10-15T08:00:00Z","v":847,"vw":83.741883},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-15T11:45:00Z","v":235,"vw":84},{"c":84.1295,"h":84.39,"l":84.1295,"n":22,"o":84.19,"t":"2026-10-15T12:30:00Z","v":1101,"vw":84.19351},{"c":84.15,"h":84.16,"l":84.15,"n":4,"o":84.16,"t":"2026-10-15T12:45:00Z","v":465,"vw":84.154236},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-15T13:15:00Z","v":100,"vw":84.41},{"c":82.565,"h":84.28,"l":82.05,"n":1675,"o":84.16,"t":"2026-10-15T13:30:00Z","v":104530,"vw":82.984669},{"c":83.46,"h":83.58,"l":82.42,"n":1561,"o":82.4201,"t":"2026-10-15T13:45:00Z","v":64378,"vw":82.94271},{"c":83.41,"h":83.7,"l":83.24,"n":1622,"o":83.5,"t":"2026-10-15T14:00:00Z","v":67035,"vw":83.467457},{"c":83.31,"h":83.7084,"l":83.22,"n":1329,"o":83.445,"t":"2026-10-15T14:15:00Z","v":60419,"vw":83.446763},{"c":83.325,"h":83.66,"l":83.1701,"n":1316,"o":83.355,"t":"2026-10-15T14:30:00Z","v":51042,"vw":83.408533},{"c":83.22,"h":83.43,"l":83.02,"n":1336,"o":83.33,"t":"2026-10-15T14:45:00Z","v":70440,"vw":83.222717},{"c":83.0212,"h":83.4003,"l":83.0212,"n":1121,"o":83.2,"t":"2026-10-15T15:00:00Z","v":47047,"vw":83.193706},{"c":83.38,"h":83.52,"l":83.05,"n":1326,"o":83.05,"t":"2026-10-15T15:15:00Z","v":52461,"vw":83.305491},{"c":83.42,"h":83.455,"l":83.25,"n":1008,"o":83.43,"t":"2026-10-15T15:30:00Z","v":41673,"vw":83.352448},{"c":83.23,"h":83.54,"l":83.195,"n":1004,"o":83.425,"t":"2026-10-15T15:45:00Z","v":38835,"vw":83.376568},{"c":83.19,"h":83.23,"l":83.1,"n":1046,"o":83.215,"t":"2026-10-15T16:00:00Z","v":34885,"vw":83.168646},{"c":83.35,"h":83.35,"l":83.04,"n":834,"o":83.2,"t":"2026-10-15T16:15:00Z","v":30903,"vw":83.162246},{"c":83.31,"h":83.44,"l":83.29,"n":711,"o":83.32,"t":"2026-10-15T16:30:00Z","v":25921,"vw":83.382023},{"c":83.26,"h":83.36,"l":83.09,"n":989,"o":83.29,"t":"2026-10-15T16:45:00Z","v":53632,"vw":83.238108},{"c":83.18,"h":83.21,"l":83.14,"n":210,"o":83.1871,"t":"2026-10-15T18:00:00Z","v":7106,"vw":83.177086},{"c":83.0601,"h":83.27,"l":83.05,"n":1188,"o":83.18,"t":"2026-10-15T18:15:00Z","v":47867,"vw":83.165685},{"c":82.9,"h":83.085,"l":82.9,"n":1142,"o":83.085,"t":"2026-10-15T18:30:00Z","v":39744,"vw":83.000085},{"c":82.71,"h":82.96,"l":82.705,"n":1138,"o":82.87,"t":"2026-10-15T18:45:00Z","v":41312,"vw":82.828395},{"c":82.85,"h":82.88,"l":82.6977,"n":1449,"o":82.71,"t":"2026-10-15T19:00:00Z","v":54063,"vw":82.813865},{"c":82.85,"h":82.975,"l":82.81,"n":2106,"o":82.85,"t":"2026-10-15T19:15:00Z","v":96482,"vw":82.888986},{"c":82.755,"h":82.96,"l":82.72,"n":2556,"o":82.85,"t":"2026-10-15T19:30:00Z","v":111569,"vw":82.85072},{"c":82.92,"h":83.06,"l":82.735,"n":6631,"o":82.74,"t":"2026-10-15T19:45:00Z","v":365435,"vw":82.911998},{"c":82.93,"h":82.93,"l":82.93,"n":121,"o":82.93,"t":"2026-10-15T20:00:00Z","v":639304,"vw":82.93}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19704057718673806,"strike":91.4693718124492,"iv":1.2596580226971243,"gamma":0.0720798957614108,"theta":-0.41735712546159637,"vega":0.007543073899096258,"rho":0.0002112142914092195,"breakevenPct":10.534682731985933},{"delta":0.15,"premium":0.1613684657883553,"strike":84.83850403739906,"iv":0.39993841903952404,"gamma":0.12118674033149171,"theta":-0.18702532936676583,"vega":0.009229706757331067,"rho":0.00031989384534890386,"breakevenPct":2.4959272919177713},{"delta":0.2,"premium":0.26230344241393966,"strike":84.57288567785805,"iv":0.40789634509137274,"gamma":0.1290596685082873,"theta":-0.2114090947726307,"vega":0.010100934976625585,"rho":0.0004287615420203452,"breakevenPct":2.297346099447704},{"delta":0.25,"premium":0.36323841903952403,"strike":84.30726731831705,"iv":0.41585427114322143,"gamma":0.13693259668508287,"theta":-0.23579286017849554,"vega":0.010972163195920101,"rho":0.0005376292386917865,"breakevenPct":2.0987649069776366},{"delta":0.3,"premium":0.4641733956651083,"strike":84.04164895877604,"iv":0.42381219719507013,"gamma":0.14480552486187845,"theta":-0.2601766255843604,"vega":0.011843391415214618,"rho":0.0006464969353632277,"breakevenPct":1.9001837145075695},{"delta":0.35,"premium":0.5651083722906927,"strike":83.77603059923501,"iv":0.4317701232469188,"gamma":0.15267845303867406,"theta":-0.28456039099022523,"vega":0.012714619634509136,"rho":0.0007553646320346691,"breakevenPct":1.7016025220375022},{"delta":0.4,"premium":0.666043348916277,"strike":83.510412239694,"iv":0.4397280492987675,"gamma":0.16055138121546964,"theta":-0.30894415639609013,"vega":0.013585847853803654,"rho":0.0008642323287061104,"breakevenPct":1.5030213295674348},{"delta":0.45,"premium":0.7669783255418614,"strike":83.244793880153,"iv":0.4476859753506162,"gamma":0.16842430939226521,"theta":-0.333327921801955,"vega":0.014457076073098173,"rho":0.0009731000253775516,"breakevenPct":1.3044401370973677},{"delta":0.5,"premium":0.8679133021674458,"strike":82.97917552061199,"iv":0.4556439014024649,"gamma":0.1762972375690608,"theta":-0.3577116872078199,"vega":0.01532830429239269,"rho":0.001081967722048993,"breakevenPct":1.1058589446273002},{"delta":0.55,"premium":0.9688482787930301,"strike":82.71355716107097,"iv":0.46360182745431366,"gamma":0.18417016574585637,"theta":-0.3820954526136847,"vega":0.01619953251168721,"rho":0.0011908354187204343,"breakevenPct":0.9072777521572328},{"delta":0.6,"premium":1.1732704402515726,"strike":82.37159329140461,"iv":0.492969392033543,"gamma":0.18452651991614255,"theta":-0.4115975890985325,"vega":0.016689412997903563,"rho":0.001297108152947848,"breakevenPct":0.7414249748657603},{"delta":0.65,"premium":1.8022012578616358,"strike":81.7164570230608,"iv":0.6101601677148848,"gamma":0.15404958071278824,"theta":-0.46209549266247385,"vega":0.015614989517819705,"rho":0.0013927362453130265,"breakevenPct":0.709825492490563},{"delta":0.7,"premium":2.4311320754716976,"strike":81.06132075471699,"iv":0.7273509433962263,"gamma":0.12357264150943399,"theta":-0.5125933962264151,"vega":0.01454056603773585,"rho":0.0014883643376782047,"breakevenPct":0.6782260101153658},{"delta":0.75,"premium":3.060062893081761,"strike":80.40618448637316,"iv":0.8445417190775681,"gamma":0.09309570230607968,"theta":-0.5630912997903564,"vega":0.013466142557651993,"rho":0.0015839924300433833,"breakevenPct":0.6466265277401685},{"delta":0.8,"premium":4.496132086248661,"strike":78.95386791375134,"iv":1.0992910357168222,"gamma":0.06439414942448275,"theta":-0.6438286925943666,"vega":0.01200140562469459,"rho":0.001656327409870198,"breakevenPct":0.6270348486675461},{"delta":0.85,"premium":7.249111260587236,"strike":76.20088873941276,"iv":1.5784779718137216,"gamma":0.03858927948891111,"theta":-0.7739041994216469,"vega":0.009899841479154037,"rho":0.001690657837660735,"breakevenPct":0.6270348486675461},{"delta":0.9,"premium":9.01921579448023,"strike":74.30583439697533,"iv":1.6720667788885022,"gamma":0.022655530702149856,"theta":-0.6540319758566364,"vega":0.007223281756700393,"rho":0.0017529682203744244,"breakevenPct":0.4763658404142701}],"put":[{"delta":0.1,"premium":0.3253409932190994,"strike":75.02045959314596,"iv":1.5591133652355835,"gamma":0.026618517908780163,"theta":-0.5970948255738724,"vega":0.007506534883493613,"rho":-0.00023070137109274848,"breakevenPct":9.929918485557877},{"delta":0.15,"premium":0.34687848575208147,"strike":76.31270914512488,"iv":1.3543425695832711,"gamma":0.06284544985266748,"theta":-0.5471129966910334,"vega":0.009077624226359264,"rho":-0.0003422894281652119,"breakevenPct":8.397647824221876},{"delta":0.2,"premium":0.36841597828506367,"strike":77.60495869710383,"iv":1.1495717739309588,"gamma":0.09907238179655481,"theta":-0.49713116780819433,"vega":0.010648713569224914,"rho":-0.00045387748523767534,"breakevenPct":6.865377162885872},{"delta":0.25,"premium":0.38995347081804577,"strike":78.89720824908275,"iv":0.9448009782786467,"gamma":0.13529931374044213,"theta":-0.4471493389253553,"vega":0.012219802912090565,"rho":-0.0005654655423101387,"breakevenPct":5.333106501549872},{"delta":0.3,"premium":0.4114909633510279,"strike":80.18945780106168,"iv":0.7400301826263345,"gamma":0.17152624568432945,"theta":-0.39716751004251627,"vega":0.013790892254956215,"rho":-0.0006770535993826021,"breakevenPct":3.80083584021387},{"delta":0.35,"premium":0.43302845588401007,"strike":81.4817073530406,"iv":0.5352593869740221,"gamma":0.20775317762821677,"theta":-0.34718568115967724,"vega":0.015361981597821865,"rho":-0.0007886416564550655,"breakevenPct":2.2685651788778687},{"delta":0.4,"premium":0.4545659484169922,"strike":82.77395690501953,"iv":0.3304885913217097,"gamma":0.24398010957210411,"theta":-0.29720385227683815,"vega":0.016933070940687515,"rho":-0.000900229713527529,"breakevenPct":0.7362945175418663},{"delta":0.45,"premium":0.47610344094997437,"strike":84.06620645699846,"iv":0.12571779566939734,"gamma":0.2802070415159914,"theta":-0.24722202339399912,"vega":0.01850416028355317,"rho":-0.0010118177705999924,"breakevenPct":0},{"delta":0.5,"premium":0.4976409334829565,"strike":85.35845600897738,"iv":-0.07905299998291482,"gamma":0.3164339734598787,"theta":-0.19724019451116004,"vega":0.02007524962641882,"rho":-0.0011234058276724558,"breakevenPct":0},{"delta":0.55,"premium":0.5191784260159387,"strike":86.65070556095633,"iv":-0.2838237956352272,"gamma":0.3526609054037661,"theta":-0.147258365628321,"vega":0.02164633896928447,"rho":-0.0012349938847449192,"breakevenPct":0},{"delta":0.6,"premium":0.5407159185489208,"strike":87.94295511293525,"iv":-0.48859459128753935,"gamma":0.38888783734765336,"theta":-0.09727653674548198,"vega":0.02321742831215012,"rho":-0.0013465819418173825,"breakevenPct":0},{"delta":0.65,"premium":0.562253411081903,"strike":89.23520466491418,"iv":-0.6933653869398517,"gamma":0.4251147692915407,"theta":-0.04729470786264289,"vega":0.02478851765501577,"rho":-0.0014581699988898459,"breakevenPct":0},{"delta":0.7,"premium":0.5837909036148851,"strike":90.5274542168931,"iv":-0.8981361825921637,"gamma":0.461341701235428,"theta":0.0026871210201960816,"vega":0.02635960699788142,"rho":-0.0015697580559623093,"breakevenPct":0},{"delta":0.75,"premium":0.6053283961478673,"strike":91.81970376887203,"iv":-1.102906978244476,"gamma":0.4975686331793153,"theta":0.052668949903035056,"vega":0.02793069634074707,"rho":-0.0016813461130347727,"breakevenPct":0},{"delta":0.8,"premium":0.6268658886808494,"strike":93.11195332085097,"iv":-1.3076777738967889,"gamma":0.5337955651232027,"theta":0.10265077878587425,"vega":0.029501785683612725,"rho":-0.0017929341701072364,"breakevenPct":0},{"delta":0.85,"premium":0.6484033812138315,"strike":94.4042028728299,"iv":-1.5124485695491008,"gamma":0.57002249706709,"theta":0.15263260766871323,"vega":0.03107287502647837,"rho":-0.0019045222271796996,"breakevenPct":0},{"delta":0.9,"premium":0.6699408737468137,"strike":95.69645242480883,"iv":-1.7172193652014132,"gamma":0.6062494290109773,"theta":0.2026144365515523,"vega":0.032643964369344025,"rho":-0.0020161102842521633,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.19704057718673806,"strike":91.4693718124492,"iv":1.2596580226971243,"gamma":0.0720798957614108,"theta":-0.41735712546159637,"vega":0.007543073899096258,"rho":0.0002112142914092195,"breakevenPct":10.534682731985933},{"delta":0.15,"premium":0.1613684657883553,"strike":84.83850403739906,"iv":0.39993841903952404,"gamma":0.12118674033149171,"theta":-0.18702532936676583,"vega":0.009229706757331067,"rho":0.00031989384534890386,"breakevenPct":2.4959272919177713},{"delta":0.2,"premium":0.26230344241393966,"strike":84.57288567785805,"iv":0.40789634509137274,"gamma":0.1290596685082873,"theta":-0.2114090947726307,"vega":0.010100934976625585,"rho":0.0004287615420203452,"breakevenPct":2.297346099447704},{"delta":0.25,"premium":0.36323841903952403,"strike":84.30726731831705,"iv":0.41585427114322143,"gamma":0.13693259668508287,"theta":-0.23579286017849554,"vega":0.010972163195920101,"rho":0.0005376292386917865,"breakevenPct":2.0987649069776366},{"delta":0.3,"premium":0.4641733956651083,"strike":84.04164895877604,"iv":0.42381219719507013,"gamma":0.14480552486187845,"theta":-0.2601766255843604,"vega":0.011843391415214618,"rho":0.0006464969353632277,"breakevenPct":1.9001837145075695},{"delta":0.35,"premium":0.5651083722906927,"strike":83.77603059923501,"iv":0.4317701232469188,"gamma":0.15267845303867406,"theta":-0.28456039099022523,"vega":0.012714619634509136,"rho":0.0007553646320346691,"breakevenPct":1.7016025220375022},{"delta":0.4,"premium":0.666043348916277,"strike":83.510412239694,"iv":0.4397280492987675,"gamma":0.16055138121546964,"theta":-0.30894415639609013,"vega":0.013585847853803654,"rho":0.0008642323287061104,"breakevenPct":1.5030213295674348},{"delta":0.45,"premium":0.7669783255418614,"strike":83.244793880153,"iv":0.4476859753506162,"gamma":0.16842430939226521,"theta":-0.333327921801955,"vega":0.014457076073098173,"rho":0.0009731000253775516,"breakevenPct":1.3044401370973677},{"delta":0.5,"premium":0.8679133021674458,"strike":82.97917552061199,"iv":0.4556439014024649,"gamma":0.1762972375690608,"theta":-0.3577116872078199,"vega":0.01532830429239269,"rho":0.001081967722048993,"breakevenPct":1.1058589446273002},{"delta":0.55,"premium":0.9688482787930301,"strike":82.71355716107097,"iv":0.46360182745431366,"gamma":0.18417016574585637,"theta":-0.3820954526136847,"vega":0.01619953251168721,"rho":0.0011908354187204343,"breakevenPct":0.9072777521572328},{"delta":0.6,"premium":1.1732704402515726,"strike":82.37159329140461,"iv":0.492969392033543,"gamma":0.18452651991614255,"theta":-0.4115975890985325,"vega":0.016689412997903563,"rho":0.001297108152947848,"breakevenPct":0.7414249748657603},{"delta":0.65,"premium":1.8022012578616358,"strike":81.7164570230608,"iv":0.6101601677148848,"gamma":0.15404958071278824,"theta":-0.46209549266247385,"vega":0.015614989517819705,"rho":0.0013927362453130265,"breakevenPct":0.709825492490563},{"delta":0.7,"premium":2.4311320754716976,"strike":81.06132075471699,"iv":0.7273509433962263,"gamma":0.12357264150943399,"theta":-0.5125933962264151,"vega":0.01454056603773585,"rho":0.0014883643376782047,"breakevenPct":0.6782260101153658},{"delta":0.75,"premium":3.060062893081761,"strike":80.40618448637316,"iv":0.8445417190775681,"gamma":0.09309570230607968,"theta":-0.5630912997903564,"vega":0.013466142557651993,"rho":0.0015839924300433833,"breakevenPct":0.6466265277401685},{"delta":0.8,"premium":4.496132086248661,"strike":78.95386791375134,"iv":1.0992910357168222,"gamma":0.06439414942448275,"theta":-0.6438286925943666,"vega":0.01200140562469459,"rho":0.001656327409870198,"breakevenPct":0.6270348486675461},{"delta":0.85,"premium":7.249111260587236,"strike":76.20088873941276,"iv":1.5784779718137216,"gamma":0.03858927948891111,"theta":-0.7739041994216469,"vega":0.009899841479154037,"rho":0.001690657837660735,"breakevenPct":0.6270348486675461},{"delta":0.9,"premium":9.01921579448023,"strike":74.30583439697533,"iv":1.6720667788885022,"gamma":0.022655530702149856,"theta":-0.6540319758566364,"vega":0.007223281756700393,"rho":0.0017529682203744244,"breakevenPct":0.4763658404142701}],"put":[{"delta":0.1,"premium":0.3253409932190994,"strike":75.02045959314596,"iv":1.5591133652355835,"gamma":0.026618517908780163,"theta":-0.5970948255738724,"vega":0.007506534883493613,"rho":-0.00023070137109274848,"breakevenPct":9.929918485557877},{"delta":0.15,"premium":0.34687848575208147,"strike":76.31270914512488,"iv":1.3543425695832711,"gamma":0.06284544985266748,"theta":-0.5471129966910334,"vega":0.009077624226359264,"rho":-0.0003422894281652119,"breakevenPct":8.397647824221876},{"delta":0.2,"premium":0.36841597828506367,"strike":77.60495869710383,"iv":1.1495717739309588,"gamma":0.09907238179655481,"theta":-0.49713116780819433,"vega":0.010648713569224914,"rho":-0.00045387748523767534,"breakevenPct":6.865377162885872},{"delta":0.25,"premium":0.38995347081804577,"strike":78.89720824908275,"iv":0.9448009782786467,"gamma":0.13529931374044213,"theta":-0.4471493389253553,"vega":0.012219802912090565,"rho":-0.0005654655423101387,"breakevenPct":5.333106501549872},{"delta":0.3,"premium":0.4114909633510279,"strike":80.18945780106168,"iv":0.7400301826263345,"gamma":0.17152624568432945,"theta":-0.39716751004251627,"vega":0.013790892254956215,"rho":-0.0006770535993826021,"breakevenPct":3.80083584021387},{"delta":0.35,"premium":0.43302845588401007,"strike":81.4817073530406,"iv":0.5352593869740221,"gamma":0.20775317762821677,"theta":-0.34718568115967724,"vega":0.015361981597821865,"rho":-0.0007886416564550655,"breakevenPct":2.2685651788778687},{"delta":0.4,"premium":0.4545659484169922,"strike":82.77395690501953,"iv":0.3304885913217097,"gamma":0.24398010957210411,"theta":-0.29720385227683815,"vega":0.016933070940687515,"rho":-0.000900229713527529,"breakevenPct":0.7362945175418663},{"delta":0.45,"premium":0.47610344094997437,"strike":84.06620645699846,"iv":0.12571779566939734,"gamma":0.2802070415159914,"theta":-0.24722202339399912,"vega":0.01850416028355317,"rho":-0.0010118177705999924,"breakevenPct":0},{"delta":0.5,"premium":0.4976409334829565,"strike":85.35845600897738,"iv":-0.07905299998291482,"gamma":0.3164339734598787,"theta":-0.19724019451116004,"vega":0.02007524962641882,"rho":-0.0011234058276724558,"breakevenPct":0},{"delta":0.55,"premium":0.5191784260159387,"strike":86.65070556095633,"iv":-0.2838237956352272,"gamma":0.3526609054037661,"theta":-0.147258365628321,"vega":0.02164633896928447,"rho":-0.0012349938847449192,"breakevenPct":0},{"delta":0.6,"premium":0.5407159185489208,"strike":87.94295511293525,"iv":-0.48859459128753935,"gamma":0.38888783734765336,"theta":-0.09727653674548198,"vega":0.02321742831215012,"rho":-0.0013465819418173825,"breakevenPct":0},{"delta":0.65,"premium":0.562253411081903,"strike":89.23520466491418,"iv":-0.6933653869398517,"gamma":0.4251147692915407,"theta":-0.04729470786264289,"vega":0.02478851765501577,"rho":-0.0014581699988898459,"breakevenPct":0},{"delta":0.7,"premium":0.5837909036148851,"strike":90.5274542168931,"iv":-0.8981361825921637,"gamma":0.461341701235428,"theta":0.0026871210201960816,"vega":0.02635960699788142,"rho":-0.0015697580559623093,"breakevenPct":0},{"delta":0.75,"premium":0.6053283961478673,"strike":91.81970376887203,"iv":-1.102906978244476,"gamma":0.4975686331793153,"theta":0.052668949903035056,"vega":0.02793069634074707,"rho":-0.0016813461130347727,"breakevenPct":0},{"delta":0.8,"premium":0.6268658886808494,"strike":93.11195332085097,"iv":-1.3076777738967889,"gamma":0.5337955651232027,"theta":0.10265077878587425,"vega":0.029501785683612725,"rho":-0.0017929341701072364,"breakevenPct":0},{"delta":0.85,"premium":0.6484033812138315,"strike":94.4042028728299,"iv":-1.5124485695491008,"gamma":0.57002249706709,"theta":0.15263260766871323,"vega":0.03107287502647837,"rho":-0.0019045222271796996,"breakevenPct":0},{"delta":0.9,"premium":0.6699408737468137,"strike":95.69645242480883,"iv":-1.7172193652014132,"gamma":0.6062494290109773,"theta":0.2026144365515523,"vega":0.032643964369344025,"rho":-0.0020161102842521633,"breakevenPct":0}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}