{"symbol":"COPX","url":"https://intraalpha.com/companies/COPX","capturedAt":"2026-10-21T17:49:39.266Z","state":"ready","quote":{"symbol":"COPX","last_price":78.135,"prev_close":79.15,"regular_close":78.135,"change":-1.015,"change_pct":-1.2824,"regular_change":-1.015,"regular_change_pct":-1.2824,"extended_change":0,"extended_change_pct":0,"bid":78.13,"ask":78.14,"bid_size":700,"ask_size":200,"volume":1964535,"vwap":77.979702,"open":78.23,"high":78.7,"low":77.405,"close":78.135,"trade_count":24201,"last_trade_at":"2026-10-21T17:48:59.224146281Z","last_quote_at":"2026-10-21T17:49:38.147667725Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7300000000,"net_expense_ratio":0.0065,"portfolio_turnover":null,"dividend_yield":0.0227,"inception_date":"2010-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:12.478Z","bars":[{"c":83.67,"h":84.55,"l":83.58,"n":158,"o":83.65,"t":"2026-10-14T08:00:00Z","v":13892,"vw":83.727532},{"c":84.09,"h":84.09,"l":84.09,"n":1,"o":84.09,"t":"2026-10-14T08:30:00Z","v":201,"vw":84.09},{"c":83.99,"h":84.08,"l":83.98,"n":30,"o":84.04,"t":"2026-10-14T08:35:00Z","v":1506,"vw":84.044},{"c":83.9903,"h":84.09,"l":83.9903,"n":4,"o":84.09,"t":"2026-10-14T08:40:00Z","v":204,"vw":84.04015},{"c":83.99,"h":83.99,"l":83.99,"n":2,"o":83.99,"t":"2026-10-14T09:10:00Z","v":135,"vw":83.99},{"c":84.12,"h":84.12,"l":84.12,"n":1,"o":84.12,"t":"2026-10-14T09:20:00Z","v":352,"vw":84.12},{"c":84.15,"h":84.15,"l":84.12,"n":3,"o":84.15,"t":"2026-10-14T10:25:00Z","v":700,"vw":84.137143},{"c":84.05,"h":84.18,"l":84.05,"n":8,"o":84.13,"t":"2026-10-14T11:05:00Z","v":1055,"vw":84.087946},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-14T11:15:00Z","v":201,"vw":84.1},{"c":84.12,"h":84.13,"l":84.12,"n":4,"o":84.12,"t":"2026-10-14T11:30:00Z","v":310,"vw":84.123333},{"c":84.11,"h":84.11,"l":84.11,"n":3,"o":84.11,"t":"2026-10-14T11:40:00Z","v":615,"vw":84.11},{"c":84.23,"h":84.24,"l":84.23,"n":6,"o":84.23,"t":"2026-10-14T11:50:00Z","v":705,"vw":84.234437},{"c":84.36,"h":84.36,"l":84.3,"n":59,"o":84.3,"t":"2026-10-14T12:00:00Z","v":4016,"vw":84.313187},{"c":84.38,"h":84.38,"l":84.35,"n":4,"o":84.35,"t":"2026-10-14T12:05:00Z","v":2251,"vw":84.352727},{"c":84.48,"h":84.49,"l":84.48,"n":3,"o":84.49,"t":"2026-10-14T12:10:00Z","v":201,"vw":84.485},{"c":84.56,"h":84.57,"l":84.56,"n":4,"o":84.57,"t":"2026-10-14T12:20:00Z","v":917,"vw":84.563718},{"c":84.73,"h":84.74,"l":84.73,"n":9,"o":84.74,"t":"2026-10-14T12:25:00Z","v":1596,"vw":84.734972},{"c":83.45,"h":84.12,"l":83.45,"n":210,"o":84.12,"t":"2026-10-14T12:30:00Z","v":2451,"vw":83.622874},{"c":83.38,"h":83.38,"l":83.38,"n":45,"o":83.38,"t":"2026-10-14T12:35:00Z","v":4860,"vw":83.38},{"c":83.19,"h":83.64,"l":83.19,"n":37,"o":83.59,"t":"2026-10-14T12:40:00Z","v":7055,"vw":83.492543},{"c":83.2519,"h":83.26,"l":83.2519,"n":11,"o":83.26,"t":"2026-10-14T12:45:00Z","v":416,"vw":83.257518},{"c":83.31,"h":83.31,"l":83.31,"n":2,"o":83.31,"t":"2026-10-14T12:50:00Z","v":205,"vw":83.31},{"c":83,"h":83,"l":83,"n":11,"o":83,"t":"2026-10-14T12:55:00Z","v":282,"vw":83},{"c":82.92,"h":83,"l":82.7322,"n":64,"o":83,"t":"2026-10-14T13:00:00Z","v":3019,"vw":82.961534},{"c":82.5263,"h":82.69,"l":82.52,"n":19,"o":82.68,"t":"2026-10-14T13:05:00Z","v":2264,"vw":82.650054},{"c":82.7819,"h":82.7819,"l":82.7819,"n":3,"o":82.7819,"t":"2026-10-14T13:10:00Z","v":327,"vw":82.7819},{"c":82.57,"h":82.61,"l":82.48,"n":42,"o":82.61,"t":"2026-10-14T13:15:00Z","v":1583,"vw":82.527881},{"c":82.46,"h":82.47,"l":82.46,"n":19,"o":82.46,"t":"2026-10-14T13:20:00Z","v":5157,"vw":82.461223},{"c":82.37,"h":82.38,"l":82.3,"n":19,"o":82.37,"t":"2026-10-14T13:25:00Z","v":3582,"vw":82.34174},{"c":82.43,"h":82.8,"l":82.25,"n":788,"o":82.5,"t":"2026-10-14T13:30:00Z","v":83789,"vw":82.517302},{"c":82.41,"h":82.52,"l":82.26,"n":496,"o":82.4,"t":"2026-10-14T13:35:00Z","v":36879,"vw":82.374351},{"c":82.09,"h":82.4109,"l":82.09,"n":427,"o":82.3301,"t":"2026-10-14T13:40:00Z","v":30429,"vw":82.188201},{"c":81.85,"h":82.18,"l":81.85,"n":728,"o":82.17,"t":"2026-10-14T13:45:00Z","v":49761,"vw":81.97412},{"c":81.87,"h":82,"l":81.76,"n":476,"o":81.89,"t":"2026-10-14T13:50:00Z","v":42292,"vw":81.906276},{"c":81.525,"h":81.79,"l":81.515,"n":415,"o":81.775,"t":"2026-10-14T13:55:00Z","v":32084,"vw":81.68417},{"c":81.19,"h":81.56,"l":81.1431,"n":1507,"o":81.5,"t":"2026-10-14T14:00:00Z","v":123297,"vw":81.378391},{"c":81.425,"h":81.435,"l":81.05,"n":849,"o":81.13,"t":"2026-10-14T14:05:00Z","v":59149,"vw":81.207061},{"c":81.49,"h":81.545,"l":81.345,"n":719,"o":81.42,"t":"2026-10-14T14:10:00Z","v":75489,"vw":81.481692},{"c":81.39,"h":81.63,"l":81.39,"n":468,"o":81.52,"t":"2026-10-14T14:15:00Z","v":58279,"vw":81.534649},{"c":81.36,"h":81.445,"l":81.265,"n":293,"o":81.4,"t":"2026-10-14T14:20:00Z","v":13446,"vw":81.349645},{"c":81.345,"h":81.53,"l":81.3,"n":268,"o":81.32,"t":"2026-10-14T14:25:00Z","v":15391,"vw":81.370886},{"c":81.6,"h":81.6,"l":81.33,"n":397,"o":81.36,"t":"2026-10-14T14:30:00Z","v":45566,"vw":81.403017},{"c":81.5,"h":81.71,"l":81.5,"n":644,"o":81.6,"t":"2026-10-14T14:35:00Z","v":50486,"vw":81.618003},{"c":81.875,"h":81.91,"l":81.52,"n":246,"o":81.52,"t":"2026-10-14T14:40:00Z","v":5917,"vw":81.742854},{"c":81.62,"h":81.85,"l":81.62,"n":185,"o":81.82,"t":"2026-10-14T14:45:00Z","v":4291,"vw":81.740857},{"c":81.43,"h":81.63,"l":81.39,"n":256,"o":81.58,"t":"2026-10-14T14:50:00Z","v":25894,"vw":81.431825},{"c":81.51,"h":81.51,"l":81.42,"n":225,"o":81.44,"t":"2026-10-14T14:55:00Z","v":6957,"vw":81.454052},{"c":81.2799,"h":81.48,"l":81.2799,"n":300,"o":81.48,"t":"2026-10-14T15:00:00Z","v":12011,"vw":81.417055},{"c":81.13,"h":81.27,"l":81.03,"n":453,"o":81.27,"t":"2026-10-14T15:05:00Z","v":27967,"vw":81.120393},{"c":81.16,"h":81.205,"l":81.0539,"n":331,"o":81.13,"t":"2026-10-14T15:10:00Z","v":19596,"vw":81.128593},{"c":81.125,"h":81.28,"l":81.11,"n":210,"o":81.11,"t":"2026-10-14T15:15:00Z","v":9418,"vw":81.198207},{"c":81.295,"h":81.305,"l":81.1,"n":203,"o":81.14,"t":"2026-10-14T15:20:00Z","v":9766,"vw":81.184677},{"c":81.25,"h":81.34,"l":81.24,"n":230,"o":81.3,"t":"2026-10-14T15:25:00Z","v":8736,"vw":81.285952},{"c":81.2399,"h":81.3,"l":81.2399,"n":210,"o":81.25,"t":"2026-10-14T15:30:00Z","v":12530,"vw":81.259882},{"c":80.955,"h":81.2,"l":80.91,"n":698,"o":81.2,"t":"2026-10-14T15:35:00Z","v":52273,"vw":81.008934},{"c":81.04,"h":81.05,"l":80.84,"n":382,"o":81,"t":"2026-10-14T15:40:00Z","v":19667,"vw":80.97907},{"c":81.05,"h":81.13,"l":81.03,"n":277,"o":81.05,"t":"2026-10-14T15:45:00Z","v":12488,"vw":81.073016},{"c":81.12,"h":81.12,"l":80.95,"n":264,"o":81.055,"t":"2026-10-14T15:50:00Z","v":10026,"vw":81.024506},{"c":80.915,"h":81.11,"l":80.9,"n":534,"o":81.11,"t":"2026-10-14T15:55:00Z","v":45583,"vw":81.01866},{"c":80.835,"h":80.94,"l":80.8,"n":546,"o":80.925,"t":"2026-10-14T16:00:00Z","v":44701,"vw":80.855212},{"c":80.875,"h":80.95,"l":80.82,"n":426,"o":80.85,"t":"2026-10-14T16:05:00Z","v":28072,"vw":80.869581},{"c":80.72,"h":80.86,"l":80.69,"n":667,"o":80.855,"t":"2026-10-14T16:10:00Z","v":55976,"vw":80.799815},{"c":80.7677,"h":80.7677,"l":80.7,"n":221,"o":80.71,"t":"2026-10-14T16:15:00Z","v":19750,"vw":80.720752},{"c":80.78,"h":80.82,"l":80.74,"n":183,"o":80.75,"t":"2026-10-14T16:20:00Z","v":4547,"vw":80.76995},{"c":80.74,"h":80.8,"l":80.7333,"n":139,"o":80.75,"t":"2026-10-14T16:25:00Z","v":6837,"vw":80.762849},{"c":80.725,"h":80.775,"l":80.655,"n":251,"o":80.75,"t":"2026-10-14T16:30:00Z","v":7134,"vw":80.736539},{"c":80.93,"h":80.93,"l":80.7501,"n":213,"o":80.78,"t":"2026-10-14T16:35:00Z","v":10304,"vw":80.830875},{"c":81.04,"h":81.04,"l":80.88,"n":186,"o":80.88,"t":"2026-10-14T16:40:00Z","v":5916,"vw":80.945098},{"c":80.945,"h":81.035,"l":80.925,"n":199,"o":81.02,"t":"2026-10-14T16:45:00Z","v":9790,"vw":80.959648},{"c":80.87,"h":80.95,"l":80.8566,"n":229,"o":80.935,"t":"2026-10-14T16:50:00Z","v":11089,"vw":80.917913},{"c":80.97,"h":80.97,"l":80.855,"n":465,"o":80.88,"t":"2026-10-14T16:55:00Z","v":28300,"vw":80.939487},{"c":80.93,"h":81.12,"l":80.93,"n":250,"o":80.97,"t":"2026-10-14T17:00:00Z","v":15546,"vw":81.014312},{"c":80.82,"h":80.93,"l":80.82,"n":174,"o":80.9096,"t":"2026-10-14T17:05:00Z","v":4447,"vw":80.888903},{"c":80.7901,"h":80.86,"l":80.76,"n":236,"o":80.86,"t":"2026-10-14T17:10:00Z","v":7387,"vw":80.794785},{"c":80.77,"h":80.805,"l":80.71,"n":249,"o":80.805,"t":"2026-10-14T17:15:00Z","v":8367,"vw":80.748489},{"c":80.81,"h":80.85,"l":80.74,"n":209,"o":80.81,"t":"2026-10-14T17:20:00Z","v":8894,"vw":80.782353},{"c":80.79,"h":80.8856,"l":80.75,"n":179,"o":80.8856,"t":"2026-10-14T17:25:00Z","v":6948,"vw":80.807599},{"c":80.745,"h":80.86,"l":80.72,"n":230,"o":80.82,"t":"2026-10-14T17:30:00Z","v":5620,"vw":80.811877},{"c":80.65,"h":80.67,"l":80.57,"n":363,"o":80.67,"t":"2026-10-14T17:35:00Z","v":65142,"vw":80.578194},{"c":80.57,"h":80.61,"l":80.55,"n":188,"o":80.61,"t":"2026-10-14T17:40:00Z","v":5523,"vw":80.585972},{"c":80.545,"h":80.6,"l":80.51,"n":365,"o":80.57,"t":"2026-10-14T17:45:00Z","v":18248,"vw":80.547953},{"c":80.43,"h":80.535,"l":80.32,"n":618,"o":80.535,"t":"2026-10-14T17:50:00Z","v":60230,"vw":80.357977},{"c":80.3,"h":80.4,"l":80.28,"n":302,"o":80.385,"t":"2026-10-14T17:55:00Z","v":11075,"vw":80.330439},{"c":80.38,"h":80.4,"l":80.15,"n":371,"o":80.29,"t":"2026-10-14T18:00:00Z","v":24991,"vw":80.268491},{"c":80.37,"h":80.48,"l":80.33,"n":294,"o":80.35,"t":"2026-10-14T18:05:00Z","v":15064,"vw":80.397747},{"c":80.55,"h":80.55,"l":80.36,"n":285,"o":80.3601,"t":"2026-10-14T18:10:00Z","v":8639,"vw":80.452284},{"c":80.43,"h":80.53,"l":80.4,"n":448,"o":80.53,"t":"2026-10-14T18:15:00Z","v":35250,"vw":80.437241},{"c":80.5975,"h":80.61,"l":80.44,"n":364,"o":80.44,"t":"2026-10-14T18:20:00Z","v":21563,"vw":80.525764},{"c":80.6,"h":80.63,"l":80.56,"n":389,"o":80.615,"t":"2026-10-14T18:25:00Z","v":37885,"vw":80.590442},{"c":80.48,"h":80.61,"l":80.46,"n":304,"o":80.61,"t":"2026-10-14T18:30:00Z","v":16402,"vw":80.516182},{"c":80.42,"h":80.515,"l":80.4,"n":240,"o":80.48,"t":"2026-10-14T18:35:00Z","v":12438,"vw":80.473877},{"c":80.43,"h":80.46,"l":80.39,"n":262,"o":80.42,"t":"2026-10-14T18:40:00Z","v":11643,"vw":80.420978},{"c":80.39,"h":80.44,"l":80.37,"n":281,"o":80.42,"t":"2026-10-14T18:45:00Z","v":19908,"vw":80.401232},{"c":80.52,"h":80.52,"l":80.4,"n":312,"o":80.41,"t":"2026-10-14T18:50:00Z","v":11930,"vw":80.457605},{"c":80.54,"h":80.56,"l":80.48,"n":265,"o":80.5,"t":"2026-10-14T18:55:00Z","v":10634,"vw":80.516518},{"c":80.29,"h":80.51,"l":80.28,"n":316,"o":80.51,"t":"2026-10-14T19:00:00Z","v":15135,"vw":80.378475},{"c":80.415,"h":80.415,"l":80.24,"n":331,"o":80.29,"t":"2026-10-14T19:05:00Z","v":19621,"vw":80.302788},{"c":80.495,"h":80.51,"l":80.38,"n":337,"o":80.38,"t":"2026-10-14T19:10:00Z","v":15129,"vw":80.453788},{"c":80.74,"h":80.74,"l":80.5,"n":399,"o":80.5,"t":"2026-10-14T19:15:00Z","v":73525,"vw":80.615021},{"c":80.71,"h":80.76,"l":80.66,"n":398,"o":80.76,"t":"2026-10-14T19:20:00Z","v":23437,"vw":80.717217},{"c":80.6,"h":80.74,"l":80.6,"n":352,"o":80.7,"t":"2026-10-14T19:25:00Z","v":24407,"vw":80.691588},{"c":80.61,"h":80.695,"l":80.57,"n":486,"o":80.58,"t":"2026-10-14T19:30:00Z","v":27475,"vw":80.624623},{"c":80.46,"h":80.6,"l":80.43,"n":492,"o":80.585,"t":"2026-10-14T19:35:00Z","v":34949,"vw":80.487217},{"c":80.58,"h":80.62,"l":80.47,"n":813,"o":80.47,"t":"2026-10-14T19:40:00Z","v":53097,"vw":80.572957},{"c":80.605,"h":80.62,"l":80.52,"n":763,"o":80.57,"t":"2026-10-14T19:45:00Z","v":50412,"vw":80.57309},{"c":80.695,"h":80.73,"l":80.6001,"n":1004,"o":80.62,"t":"2026-10-14T19:50:00Z","v":91512,"vw":80.6955},{"c":80.85,"h":80.85,"l":80.635,"n":2441,"o":80.695,"t":"2026-10-14T19:55:00Z","v":226310,"vw":80.713342},{"c":81.06,"h":81.06,"l":80.82,"n":19,"o":80.82,"t":"2026-10-14T20:00:00Z","v":106037,"vw":80.820514},{"c":80.8,"h":80.8066,"l":80.7661,"n":84,"o":80.7663,"t":"2026-10-14T21:10:00Z","v":1403,"vw":80.792658},{"c":80.6314,"h":80.8191,"l":80.6314,"n":38,"o":80.8191,"t":"2026-10-14T21:15:00Z","v":1926,"vw":80.741369},{"c":80.6227,"h":80.6227,"l":80.6227,"n":1,"o":80.6227,"t":"2026-10-14T21:20:00Z","v":684,"vw":80.6227},{"c":80.75,"h":80.9109,"l":80.75,"n":3,"o":80.9109,"t":"2026-10-14T21:40:00Z","v":370,"vw":80.837446},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-14T21:50:00Z","v":100,"vw":80.6},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-14T22:15:00Z","v":120,"vw":80.7},{"c":80.63,"h":80.7,"l":80.6182,"n":4,"o":80.7,"t":"2026-10-14T23:00:00Z","v":570,"vw":80.6451},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-14T23:10:00Z","v":700,"vw":80.75},{"c":80.39,"h":80.61,"l":80.39,"n":39,"o":80.61,"t":"2026-10-14T23:15:00Z","v":1114,"vw":80.499339},{"c":80.4,"h":80.4,"l":80.4,"n":1,"o":80.4,"t":"2026-10-14T23:20:00Z","v":160,"vw":80.4},{"c":80.2503,"h":80.3,"l":80.2503,"n":43,"o":80.3,"t":"2026-10-14T23:30:00Z","v":501,"vw":80.27515},{"c":80.1,"h":80.13,"l":80.1,"n":20,"o":80.13,"t":"2026-10-14T23:35:00Z","v":982,"vw":80.112962},{"c":80.15,"h":80.15,"l":80.15,"n":3,"o":80.15,"t":"2026-10-14T23:40:00Z","v":188,"vw":80.15},{"c":80.1,"h":80.4,"l":80.1,"n":19,"o":80.1,"t":"2026-10-14T23:50:00Z","v":1670,"vw":80.124773},{"c":80.1,"h":80.1,"l":80.1,"n":31,"o":80.1,"t":"2026-10-14T23:55:00Z","v":868,"vw":80.1},{"c":79.26,"h":80.26,"l":79.01,"n":494,"o":79.92,"t":"2026-10-15T08:00:00Z","v":28879,"vw":79.541046},{"c":79.31,"h":79.31,"l":79.3,"n":6,"o":79.3,"t":"2026-10-15T08:05:00Z","v":941,"vw":79.303333},{"c":79.3297,"h":79.3297,"l":79.3,"n":49,"o":79.31,"t":"2026-10-15T08:10:00Z","v":1411,"vw":79.309935},{"c":79.12,"h":79.13,"l":79.12,"n":10,"o":79.13,"t":"2026-10-15T08:20:00Z","v":936,"vw":79.124875},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-15T08:45:00Z","v":200,"vw":79.38},{"c":79.69,"h":79.69,"l":79.67,"n":15,"o":79.67,"t":"2026-10-15T08:55:00Z","v":1316,"vw":79.678818},{"c":79.67,"h":79.67,"l":79.67,"n":323,"o":79.67,"t":"2026-10-15T09:25:00Z","v":605,"vw":79.67},{"c":79.71,"h":79.71,"l":79.6,"n":10,"o":79.65,"t":"2026-10-15T09:30:00Z","v":876,"vw":79.636514},{"c":79.73,"h":79.73,"l":79.71,"n":6,"o":79.71,"t":"2026-10-15T09:40:00Z","v":1787,"vw":79.723816},{"c":79.5,"h":79.51,"l":79.5,"n":2,"o":79.51,"t":"2026-10-15T10:00:00Z","v":200,"vw":79.505},{"c":79.5,"h":79.51,"l":79.5,"n":4,"o":79.51,"t":"2026-10-15T10:05:00Z","v":265,"vw":79.505},{"c":79.53,"h":79.53,"l":79.4,"n":2,"o":79.4,"t":"2026-10-15T10:15:00Z","v":291,"vw":79.48354},{"c":79.49,"h":79.49,"l":79.49,"n":5,"o":79.49,"t":"2026-10-15T10:25:00Z","v":241,"vw":79.49},{"c":79.48,"h":79.48,"l":79.48,"n":1,"o":79.48,"t":"2026-10-15T10:30:00Z","v":100,"vw":79.48},{"c":79.4,"h":79.41,"l":79.4,"n":6,"o":79.41,"t":"2026-10-15T10:35:00Z","v":350,"vw":79.405},{"c":79.46,"h":79.46,"l":79.4,"n":8,"o":79.4,"t":"2026-10-15T10:50:00Z","v":776,"vw":79.437931},{"c":79.4,"h":79.49,"l":79.4,"n":13,"o":79.47,"t":"2026-10-15T10:55:00Z","v":1780,"vw":79.477051},{"c":79.55,"h":79.55,"l":79.4803,"n":51,"o":79.5,"t":"2026-10-15T11:00:00Z","v":1537,"vw":79.526487},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-15T11:05:00Z","v":1290,"vw":79.5},{"c":79.45,"h":79.45,"l":79.45,"n":4,"o":79.45,"t":"2026-10-15T11:20:00Z","v":410,"vw":79.45},{"c":79.51,"h":79.69,"l":79.45,"n":22,"o":79.45,"t":"2026-10-15T11:25:00Z","v":2164,"vw":79.643388},{"c":79.74,"h":79.9997,"l":79.74,"n":47,"o":79.97,"t":"2026-10-15T11:35:00Z","v":2631,"vw":79.78004},{"c":79.8997,"h":79.8997,"l":79.87,"n":5,"o":79.87,"t":"2026-10-15T11:40:00Z","v":499,"vw":79.889787},{"c":79.5751,"h":79.58,"l":79.57,"n":10,"o":79.57,"t":"2026-10-15T12:00:00Z","v":702,"vw":79.575021},{"c":79.15,"h":79.5,"l":79.15,"n":62,"o":79.5,"t":"2026-10-15T12:30:00Z","v":7402,"vw":79.468556},{"c":79.54,"h":79.5897,"l":79.1,"n":56,"o":79.16,"t":"2026-10-15T12:35:00Z","v":3454,"vw":79.19611},{"c":79.6,"h":79.6,"l":79.6,"n":4,"o":79.6,"t":"2026-10-15T12:40:00Z","v":400,"vw":79.6},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-10-15T12:45:00Z","v":400,"vw":79.4},{"c":79.5997,"h":79.5997,"l":79.53,"n":13,"o":79.53,"t":"2026-10-15T12:50:00Z","v":794,"vw":79.56485},{"c":79.4,"h":79.45,"l":79.34,"n":28,"o":79.45,"t":"2026-10-15T12:55:00Z","v":2163,"vw":79.393151},{"c":79.23,"h":79.36,"l":79.23,"n":58,"o":79.36,"t":"2026-10-15T13:00:00Z","v":1866,"vw":79.329551},{"c":79.32,"h":79.32,"l":79.18,"n":52,"o":79.27,"t":"2026-10-15T13:05:00Z","v":2808,"vw":79.287075},{"c":79.45,"h":79.45,"l":79.42,"n":35,"o":79.42,"t":"2026-10-15T13:10:00Z","v":3965,"vw":79.449082},{"c":79.38,"h":79.38,"l":79.31,"n":40,"o":79.35,"t":"2026-10-15T13:20:00Z","v":1855,"vw":79.343333},{"c":79.11,"h":79.37,"l":79.11,"n":25,"o":79.3,"t":"2026-10-15T13:25:00Z","v":2188,"vw":79.234962},{"c":78.65,"h":79.3,"l":78.42,"n":1323,"o":79.3,"t":"2026-10-15T13:30:00Z","v":153748,"vw":78.981855},{"c":79.1,"h":79.1,"l":78.54,"n":532,"o":78.69,"t":"2026-10-15T13:35:00Z","v":47671,"vw":78.960163},{"c":78.79,"h":79.039,"l":78.74,"n":747,"o":79.039,"t":"2026-10-15T13:40:00Z","v":46221,"vw":78.905258},{"c":78.63,"h":78.81,"l":78.4,"n":897,"o":78.73,"t":"2026-10-15T13:45:00Z","v":62955,"vw":78.667522},{"c":78.38,"h":78.63,"l":78.3002,"n":1658,"o":78.61,"t":"2026-10-15T13:50:00Z","v":105728,"vw":78.400995},{"c":78.57,"h":78.58,"l":78.3,"n":510,"o":78.38,"t":"2026-10-15T13:55:00Z","v":26975,"vw":78.390022},{"c":78.72,"h":78.8,"l":78.47,"n":534,"o":78.56,"t":"2026-10-15T14:00:00Z","v":33446,"vw":78.608149},{"c":78.8,"h":78.91,"l":78.68,"n":736,"o":78.74,"t":"2026-10-15T14:05:00Z","v":55280,"vw":78.781789},{"c":78.65,"h":78.94,"l":78.6,"n":865,"o":78.82,"t":"2026-10-15T14:10:00Z","v":48193,"vw":78.772234},{"c":78.895,"h":78.92,"l":78.59,"n":1103,"o":78.655,"t":"2026-10-15T14:15:00Z","v":110721,"vw":78.740438},{"c":79.38,"h":79.52,"l":78.87,"n":1111,"o":78.88,"t":"2026-10-15T14:20:00Z","v":87325,"vw":79.293412},{"c":79.4,"h":79.64,"l":79.4,"n":487,"o":79.41,"t":"2026-10-15T14:25:00Z","v":27737,"vw":79.55372},{"c":79.62,"h":79.65,"l":79.28,"n":605,"o":79.415,"t":"2026-10-15T14:30:00Z","v":44962,"vw":79.520464},{"c":79.84,"h":79.84,"l":79.54,"n":493,"o":79.64,"t":"2026-10-15T14:35:00Z","v":35885,"vw":79.680514},{"c":79.89,"h":80,"l":79.82,"n":556,"o":79.86,"t":"2026-10-15T14:40:00Z","v":48289,"vw":79.905294},{"c":80.02,"h":80.1,"l":79.87,"n":518,"o":79.88,"t":"2026-10-15T14:45:00Z","v":36393,"vw":79.999953},{"c":80.33,"h":80.3599,"l":80.02,"n":666,"o":80.02,"t":"2026-10-15T14:50:00Z","v":50417,"vw":80.226682},{"c":80.33,"h":80.5,"l":80.31,"n":590,"o":80.37,"t":"2026-10-15T14:55:00Z","v":36304,"vw":80.398214},{"c":80.42,"h":80.42,"l":80.175,"n":1051,"o":80.325,"t":"2026-10-15T15:00:00Z","v":96577,"vw":80.314938},{"c":80.52,"h":80.52,"l":80.31,"n":676,"o":80.42,"t":"2026-10-15T15:05:00Z","v":57419,"vw":80.411608},{"c":80.44,"h":80.57,"l":80.42,"n":324,"o":80.515,"t":"2026-10-15T15:10:00Z","v":19058,"vw":80.482022},{"c":80.57,"h":80.63,"l":80.44,"n":732,"o":80.44,"t":"2026-10-15T15:15:00Z","v":63095,"vw":80.560424},{"c":80.66,"h":80.72,"l":80.57,"n":351,"o":80.59,"t":"2026-10-15T15:20:00Z","v":25045,"vw":80.631604},{"c":80.43,"h":80.65,"l":80.4,"n":508,"o":80.65,"t":"2026-10-15T15:25:00Z","v":35177,"vw":80.497951},{"c":80.41,"h":80.45,"l":80.28,"n":394,"o":80.42,"t":"2026-10-15T15:30:00Z","v":24180,"vw":80.373714},{"c":80.46,"h":80.505,"l":80.36,"n":459,"o":80.419757,"t":"2026-10-15T15:35:00Z","v":30376,"vw":80.445313},{"c":80.39,"h":80.575,"l":80.365,"n":434,"o":80.49,"t":"2026-10-15T15:40:00Z","v":31952,"vw":80.501252},{"c":80.29,"h":80.42,"l":80.21,"n":336,"o":80.41,"t":"2026-10-15T15:45:00Z","v":21210,"vw":80.297818},{"c":80.3,"h":80.335,"l":80.23,"n":318,"o":80.27,"t":"2026-10-15T15:50:00Z","v":26474,"vw":80.279598},{"c":80.37,"h":80.37,"l":80.23,"n":374,"o":80.3,"t":"2026-10-15T15:55:00Z","v":29236,"vw":80.300366},{"c":80.255,"h":80.38,"l":80.24,"n":494,"o":80.365,"t":"2026-10-15T16:00:00Z","v":37500,"vw":80.291688},{"c":80.2,"h":80.27,"l":80.145,"n":314,"o":80.265,"t":"2026-10-15T16:05:00Z","v":14741,"vw":80.208073},{"c":80.14,"h":80.22,"l":80.11,"n":288,"o":80.18,"t":"2026-10-15T16:10:00Z","v":14148,"vw":80.15928},{"c":80.06,"h":80.14,"l":80.02,"n":255,"o":80.13,"t":"2026-10-15T16:15:00Z","v":11403,"vw":80.074368},{"c":80.065,"h":80.12,"l":80.055,"n":225,"o":80.1,"t":"2026-10-15T16:20:00Z","v":16340,"vw":80.073567},{"c":80.09,"h":80.13,"l":80.01,"n":207,"o":80.07,"t":"2026-10-15T16:25:00Z","v":12659,"vw":80.070562},{"c":80.03,"h":80.1,"l":80,"n":634,"o":80.09,"t":"2026-10-15T16:30:00Z","v":47008,"vw":80.047138},{"c":80.1,"h":80.175,"l":80.04,"n":232,"o":80.04,"t":"2026-10-15T16:35:00Z","v":10041,"vw":80.088369},{"c":80.105,"h":80.13,"l":80.08,"n":194,"o":80.12,"t":"2026-10-15T16:40:00Z","v":8829,"vw":80.103613},{"c":80.04,"h":80.19,"l":80.04,"n":287,"o":80.19,"t":"2026-10-15T16:45:00Z","v":13907,"vw":80.093294},{"c":80.1,"h":80.1,"l":79.97,"n":592,"o":80.01,"t":"2026-10-15T16:50:00Z","v":91780,"vw":80.038219},{"c":80.12,"h":80.1299,"l":80.08,"n":246,"o":80.1,"t":"2026-10-15T16:55:00Z","v":16918,"vw":80.100195},{"c":80.1,"h":80.135,"l":80.0472,"n":440,"o":80.11,"t":"2026-10-15T17:00:00Z","v":23643,"vw":80.072297},{"c":80.14,"h":80.1486,"l":80.09,"n":216,"o":80.12,"t":"2026-10-15T17:05:00Z","v":13945,"vw":80.12704},{"c":80.19,"h":80.2125,"l":80.13,"n":274,"o":80.14,"t":"2026-10-15T17:10:00Z","v":19785,"vw":80.163796},{"c":80.25,"h":80.2725,"l":80.15,"n":243,"o":80.185,"t":"2026-10-15T17:15:00Z","v":13773,"vw":80.191422},{"c":80.21,"h":80.2525,"l":80.1723,"n":324,"o":80.25,"t":"2026-10-15T17:20:00Z","v":16822,"vw":80.223283},{"c":80.15,"h":80.2425,"l":80.15,"n":254,"o":80.2,"t":"2026-10-15T17:25:00Z","v":16252,"vw":80.185001},{"c":80.27,"h":80.29,"l":80.1,"n":305,"o":80.155,"t":"2026-10-15T17:30:00Z","v":50851,"vw":80.138547},{"c":80.25,"h":80.31,"l":80.2495,"n":295,"o":80.26,"t":"2026-10-15T17:35:00Z","v":13926,"vw":80.280833},{"c":80.27,"h":80.31,"l":80.24,"n":437,"o":80.25,"t":"2026-10-15T17:40:00Z","v":26672,"vw":80.28378},{"c":80.34,"h":80.42,"l":80.29,"n":306,"o":80.29,"t":"2026-10-15T17:45:00Z","v":16799,"vw":80.350251},{"c":80.35,"h":80.365,"l":80.34,"n":170,"o":80.34,"t":"2026-10-15T17:50:00Z","v":9542,"vw":80.351603},{"c":80.38,"h":80.41,"l":80.3675,"n":249,"o":80.38,"t":"2026-10-15T17:55:00Z","v":15399,"vw":80.391113},{"c":80.44,"h":80.475,"l":80.36,"n":250,"o":80.38,"t":"2026-10-15T18:00:00Z","v":16169,"vw":80.405023},{"c":80.32,"h":80.43,"l":80.295,"n":220,"o":80.43,"t":"2026-10-15T18:05:00Z","v":13734,"vw":80.371316},{"c":80.285,"h":80.33,"l":80.275,"n":366,"o":80.325,"t":"2026-10-15T18:10:00Z","v":16586,"vw":80.300589},{"c":80.285,"h":80.285,"l":80.25,"n":234,"o":80.27,"t":"2026-10-15T18:15:00Z","v":13372,"vw":80.265361},{"c":80.335,"h":80.38,"l":80.28,"n":246,"o":80.29,"t":"2026-10-15T18:20:00Z","v":14573,"vw":80.315296},{"c":80.35,"h":80.35,"l":80.315,"n":226,"o":80.34,"t":"2026-10-15T18:25:00Z","v":31218,"vw":80.336588},{"c":80.5,"h":80.5,"l":80.35,"n":256,"o":80.37,"t":"2026-10-15T18:30:00Z","v":13699,"vw":80.416474},{"c":80.46,"h":80.52,"l":80.46,"n":221,"o":80.5105,"t":"2026-10-15T18:35:00Z","v":11311,"vw":80.490662},{"c":80.505,"h":80.525,"l":80.44,"n":472,"o":80.45,"t":"2026-10-15T18:40:00Z","v":36526,"vw":80.476699},{"c":80.49,"h":80.52,"l":80.49,"n":218,"o":80.5,"t":"2026-10-15T18:45:00Z","v":9784,"vw":80.499811},{"c":80.44,"h":80.52,"l":80.44,"n":253,"o":80.49,"t":"2026-10-15T18:50:00Z","v":13689,"vw":80.481937},{"c":80.485,"h":80.485,"l":80.405,"n":246,"o":80.415,"t":"2026-10-15T18:55:00Z","v":10472,"vw":80.423619},{"c":80.56,"h":80.595,"l":80.5,"n":301,"o":80.5,"t":"2026-10-15T19:00:00Z","v":19704,"vw":80.551346},{"c":80.6,"h":80.62,"l":80.5108,"n":345,"o":80.5522,"t":"2026-10-15T19:05:00Z","v":31076,"vw":80.552016},{"c":80.63,"h":80.66,"l":80.59,"n":266,"o":80.61,"t":"2026-10-15T19:10:00Z","v":16184,"vw":80.625125},{"c":80.68,"h":80.73,"l":80.67,"n":245,"o":80.675,"t":"2026-10-15T19:15:00Z","v":16292,"vw":80.701281},{"c":80.76,"h":80.797,"l":80.67,"n":384,"o":80.68,"t":"2026-10-15T19:20:00Z","v":23870,"vw":80.738031},{"c":80.655,"h":80.77,"l":80.655,"n":432,"o":80.75,"t":"2026-10-15T19:25:00Z","v":29567,"vw":80.725815},{"c":80.6175,"h":80.68,"l":80.6,"n":481,"o":80.65,"t":"2026-10-15T19:30:00Z","v":51874,"vw":80.639282},{"c":80.68,"h":80.695,"l":80.62,"n":341,"o":80.62,"t":"2026-10-15T19:35:00Z","v":20192,"vw":80.65724},{"c":80.775,"h":80.8,"l":80.66,"n":553,"o":80.68,"t":"2026-10-15T19:40:00Z","v":58561,"vw":80.739165},{"c":80.88,"h":80.88,"l":80.76,"n":798,"o":80.76,"t":"2026-10-15T19:45:00Z","v":72022,"vw":80.77804},{"c":80.79,"h":80.87,"l":80.77,"n":671,"o":80.87,"t":"2026-10-15T19:50:00Z","v":46801,"vw":80.801499},{"c":80.82,"h":80.85,"l":80.695,"n":1568,"o":80.78,"t":"2026-10-15T19:55:00Z","v":142410,"vw":80.765185},{"c":80.83,"h":80.83,"l":80.83,"n":18,"o":80.83,"t":"2026-10-15T20:00:00Z","v":36569,"vw":80.83},{"c":80.4,"h":80.4,"l":80.4,"n":1,"o":80.4,"t":"2026-10-15T20:20:00Z","v":122,"vw":80.4},{"c":80.85,"h":80.86,"l":80.85,"n":4,"o":80.86,"t":"2026-10-15T20:50:00Z","v":500,"vw":80.856},{"c":80.87,"h":80.87,"l":80.87,"n":2,"o":80.87,"t":"2026-10-15T21:35:00Z","v":142,"vw":80.87},{"c":81.11,"h":81.11,"l":81.11,"n":2,"o":81.11,"t":"2026-10-15T22:40:00Z","v":105,"vw":81.11},{"c":80.88,"h":80.9,"l":80.88,"n":7,"o":80.9,"t":"2026-10-15T23:15:00Z","v":732,"vw":80.89},{"c":80.84,"h":80.84,"l":80.84,"n":5,"o":80.84,"t":"2026-10-15T23:20:00Z","v":162,"vw":80.84},{"c":80.82,"h":80.83,"l":80.82,"n":16,"o":80.83,"t":"2026-10-15T23:40:00Z","v":899,"vw":80.821176},{"c":81.05,"h":82,"l":80.92,"n":138,"o":81.03,"t":"2026-10-16T08:00:00Z","v":20459,"vw":81.345136},{"c":80.9,"h":81.72,"l":80.9,"n":40,"o":81,"t":"2026-10-16T08:05:00Z","v":6893,"vw":81.293372},{"c":80.92,"h":80.93,"l":80.92,"n":4,"o":80.93,"t":"2026-10-16T08:10:00Z","v":377,"vw":80.925},{"c":80.96,"h":81.1609,"l":80.96,"n":10,"o":81.1609,"t":"2026-10-16T08:15:00Z","v":905,"vw":81.065081},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-16T10:00:00Z","v":100,"vw":81.1},{"c":81.28,"h":81.28,"l":81.18,"n":13,"o":81.19,"t":"2026-10-16T10:10:00Z","v":1010,"vw":81.207568},{"c":81.19,"h":81.19,"l":81.19,"n":7,"o":81.19,"t":"2026-10-16T10:50:00Z","v":245,"vw":81.19},{"c":81.1,"h":81.12,"l":81.1,"n":27,"o":81.12,"t":"2026-10-16T11:00:00Z","v":2394,"vw":81.116998},{"c":81.08,"h":81.1,"l":81.08,"n":4,"o":81.1,"t":"2026-10-16T11:05:00Z","v":1194,"vw":81.096764},{"c":81.1,"h":81.1,"l":81.03,"n":5,"o":81.03,"t":"2026-10-16T11:10:00Z","v":382,"vw":81.073333},{"c":81.1649,"h":81.1649,"l":81.1649,"n":1,"o":81.1649,"t":"2026-10-16T11:15:00Z","v":100,"vw":81.1649},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-16T11:25:00Z","v":100,"vw":81.15},{"c":81,"h":81.08,"l":81,"n":26,"o":81.08,"t":"2026-10-16T11:30:00Z","v":2012,"vw":81.050625},{"c":80.87,"h":80.87,"l":80.87,"n":4,"o":80.87,"t":"2026-10-16T11:40:00Z","v":214,"vw":80.87},{"c":80.87,"h":80.87,"l":80.87,"n":1,"o":80.87,"t":"2026-10-16T11:55:00Z","v":216,"vw":80.87},{"c":81.09,"h":81.09,"l":81.04,"n":6,"o":81.04,"t":"2026-10-16T12:15:00Z","v":323,"vw":81.06619},{"c":81.15,"h":81.15,"l":81.1095,"n":40,"o":81.1095,"t":"2026-10-16T12:30:00Z","v":8299,"vw":81.148784},{"c":80.89,"h":80.93,"l":80.89,"n":21,"o":80.93,"t":"2026-10-16T12:55:00Z","v":384,"vw":80.91},{"c":80.7,"h":80.7,"l":80.7,"n":3,"o":80.7,"t":"2026-10-16T13:15:00Z","v":166,"vw":80.7},{"c":80.89,"h":81.035,"l":80.58,"n":363,"o":80.95,"t":"2026-10-16T13:30:00Z","v":39096,"vw":80.918551},{"c":81.3335,"h":81.41,"l":80.83,"n":422,"o":80.89,"t":"2026-10-16T13:35:00Z","v":67027,"vw":81.076695},{"c":81.455,"h":81.49,"l":81.18,"n":284,"o":81.39,"t":"2026-10-16T13:40:00Z","v":19143,"vw":81.373518},{"c":81.29,"h":81.47,"l":81.25,"n":790,"o":81.42,"t":"2026-10-16T13:45:00Z","v":47405,"vw":81.319176},{"c":81.49,"h":81.51,"l":81.32,"n":224,"o":81.35,"t":"2026-10-16T13:50:00Z","v":12219,"vw":81.449414},{"c":81.44,"h":81.58,"l":81.43,"n":438,"o":81.51,"t":"2026-10-16T13:55:00Z","v":34149,"vw":81.511139},{"c":81.17,"h":81.53,"l":81.17,"n":314,"o":81.47,"t":"2026-10-16T14:00:00Z","v":17202,"vw":81.433388},{"c":81.275,"h":81.29,"l":81.1,"n":309,"o":81.165,"t":"2026-10-16T14:05:00Z","v":17717,"vw":81.191305},{"c":81.46,"h":81.485,"l":81.26,"n":305,"o":81.26,"t":"2026-10-16T14:10:00Z","v":14710,"vw":81.379878},{"c":81.58,"h":81.695,"l":81.49,"n":245,"o":81.515,"t":"2026-10-16T14:15:00Z","v":12555,"vw":81.609461},{"c":81.94,"h":81.975,"l":81.62,"n":392,"o":81.62,"t":"2026-10-16T14:20:00Z","v":37503,"vw":81.806956},{"c":81.97,"h":82.05,"l":81.94,"n":347,"o":81.98,"t":"2026-10-16T14:25:00Z","v":24109,"vw":81.992169},{"c":82.01,"h":82.11,"l":81.94,"n":224,"o":81.94,"t":"2026-10-16T14:30:00Z","v":8806,"vw":82.036671},{"c":81.9501,"h":82.04,"l":81.95,"n":200,"o":82.01,"t":"2026-10-16T14:35:00Z","v":6812,"vw":81.985095},{"c":81.95,"h":82.035,"l":81.92,"n":224,"o":82,"t":"2026-10-16T14:40:00Z","v":20158,"vw":81.999875},{"c":82.03,"h":82.05,"l":81.88,"n":224,"o":81.93,"t":"2026-10-16T14:45:00Z","v":7079,"vw":82.0089},{"c":82.115,"h":82.2,"l":82.07,"n":234,"o":82.07,"t":"2026-10-16T14:50:00Z","v":11727,"vw":82.142851},{"c":82.15,"h":82.25,"l":82.13,"n":189,"o":82.13,"t":"2026-10-16T14:55:00Z","v":8099,"vw":82.200188},{"c":81.92,"h":82.115,"l":81.905,"n":156,"o":82.115,"t":"2026-10-16T15:00:00Z","v":4834,"vw":81.956919},{"c":81.72,"h":81.96,"l":81.69,"n":270,"o":81.93,"t":"2026-10-16T15:05:00Z","v":11762,"vw":81.860626},{"c":81.5,"h":81.695,"l":81.5,"n":440,"o":81.69,"t":"2026-10-16T15:10:00Z","v":37225,"vw":81.574752},{"c":81.46,"h":81.515,"l":81.42,"n":168,"o":81.49,"t":"2026-10-16T15:15:00Z","v":10292,"vw":81.480199},{"c":81.3,"h":81.465,"l":81.21,"n":287,"o":81.465,"t":"2026-10-16T15:20:00Z","v":28907,"vw":81.2715},{"c":81.31,"h":81.395,"l":81.24,"n":492,"o":81.3251,"t":"2026-10-16T15:25:00Z","v":37837,"vw":81.286381},{"c":81.405,"h":81.43,"l":81.29,"n":207,"o":81.31,"t":"2026-10-16T15:30:00Z","v":15689,"vw":81.356679},{"c":81.47,"h":81.47,"l":81.36,"n":230,"o":81.43,"t":"2026-10-16T15:35:00Z","v":13710,"vw":81.405047},{"c":81.31,"h":81.49,"l":81.31,"n":190,"o":81.49,"t":"2026-10-16T15:40:00Z","v":7293,"vw":81.403662},{"c":81.245,"h":81.43,"l":81.245,"n":263,"o":81.315,"t":"2026-10-16T15:45:00Z","v":10176,"vw":81.373487},{"c":81,"h":81.25,"l":81,"n":236,"o":81.25,"t":"2026-10-16T15:50:00Z","v":7569,"vw":81.140709},{"c":80.72,"h":80.97,"l":80.72,"n":275,"o":80.93,"t":"2026-10-16T15:55:00Z","v":19462,"vw":80.916411},{"c":80.619,"h":80.71,"l":80.45,"n":394,"o":80.69,"t":"2026-10-16T16:00:00Z","v":30018,"vw":80.59771},{"c":80.54,"h":80.74,"l":80.49,"n":181,"o":80.68,"t":"2026-10-16T16:05:00Z","v":6174,"vw":80.647093},{"c":80.845,"h":80.845,"l":80.52,"n":160,"o":80.52,"t":"2026-10-16T16:10:00Z","v":9525,"vw":80.6263},{"c":80.79,"h":80.88,"l":80.75,"n":239,"o":80.87,"t":"2026-10-16T16:15:00Z","v":15180,"vw":80.84019},{"c":80.845,"h":80.85,"l":80.8,"n":110,"o":80.81,"t":"2026-10-16T16:20:00Z","v":3485,"vw":80.832457},{"c":80.69,"h":80.83,"l":80.69,"n":145,"o":80.8,"t":"2026-10-16T16:25:00Z","v":5213,"vw":80.766482},{"c":80.61,"h":80.69,"l":80.52,"n":133,"o":80.63,"t":"2026-10-16T16:30:00Z","v":7849,"vw":80.562407},{"c":80.51,"h":80.57,"l":80.49,"n":121,"o":80.54,"t":"2026-10-16T16:35:00Z","v":4961,"vw":80.512631},{"c":80.56,"h":80.56,"l":80.445,"n":204,"o":80.5,"t":"2026-10-16T16:40:00Z","v":41221,"vw":80.533741},{"c":80.36,"h":80.62,"l":80.36,"n":318,"o":80.575,"t":"2026-10-16T16:45:00Z","v":17555,"vw":80.532215},{"c":80.44,"h":80.44,"l":80.36,"n":109,"o":80.39,"t":"2026-10-16T16:50:00Z","v":5840,"vw":80.405218},{"c":80.45,"h":80.48,"l":80.41,"n":86,"o":80.43,"t":"2026-10-16T16:55:00Z","v":3136,"vw":80.442528},{"c":80.2,"h":80.44,"l":80.2,"n":201,"o":80.44,"t":"2026-10-16T17:00:00Z","v":10632,"vw":80.309719},{"c":80.1,"h":80.22,"l":80.09,"n":95,"o":80.22,"t":"2026-10-16T17:05:00Z","v":3491,"vw":80.140956},{"c":80.08,"h":80.18,"l":80.05,"n":140,"o":80.18,"t":"2026-10-16T17:10:00Z","v":4035,"vw":80.117384},{"c":79.9801,"h":80.07,"l":79.98,"n":244,"o":80.04,"t":"2026-10-16T17:15:00Z","v":6712,"vw":80.01319},{"c":80.025,"h":80.09,"l":79.995,"n":202,"o":80.02,"t":"2026-10-16T17:20:00Z","v":7990,"vw":80.046945},{"c":80.17,"h":80.17,"l":80.05,"n":116,"o":80.1,"t":"2026-10-16T17:25:00Z","v":4474,"vw":80.098134},{"c":80.195,"h":80.22,"l":80.14,"n":262,"o":80.14,"t":"2026-10-16T17:30:00Z","v":15322,"vw":80.182751},{"c":80.095,"h":80.295,"l":80.09,"n":416,"o":80.27,"t":"2026-10-16T17:35:00Z","v":21740,"vw":80.21081},{"c":80.335,"h":80.495,"l":80.07,"n":373,"o":80.13,"t":"2026-10-16T17:40:00Z","v":18785,"vw":80.302043},{"c":80.21,"h":80.34,"l":80.2,"n":308,"o":80.335,"t":"2026-10-16T17:45:00Z","v":7039,"vw":80.261327},{"c":80.155,"h":80.255,"l":80.145,"n":177,"o":80.215,"t":"2026-10-16T17:50:00Z","v":8353,"vw":80.186719},{"c":80.01,"h":80.15,"l":80,"n":231,"o":80.145,"t":"2026-10-16T17:55:00Z","v":12590,"vw":80.068017},{"c":79.85,"h":80.02,"l":79.775,"n":413,"o":80.02,"t":"2026-10-16T18:00:00Z","v":21603,"vw":79.907286},{"c":80.01,"h":80.03,"l":79.78,"n":306,"o":79.85,"t":"2026-10-16T18:05:00Z","v":23026,"vw":79.922662},{"c":79.93,"h":79.99,"l":79.8701,"n":324,"o":79.99,"t":"2026-10-16T18:10:00Z","v":18547,"vw":79.924675},{"c":79.85,"h":79.95,"l":79.837,"n":202,"o":79.92,"t":"2026-10-16T18:15:00Z","v":13087,"vw":79.896069},{"c":79.86,"h":79.86,"l":79.742,"n":302,"o":79.845,"t":"2026-10-16T18:20:00Z","v":14258,"vw":79.800187},{"c":79.88,"h":79.91,"l":79.812,"n":218,"o":79.855,"t":"2026-10-16T18:25:00Z","v":17915,"vw":79.863796},{"c":79.775,"h":79.875,"l":79.715,"n":445,"o":79.875,"t":"2026-10-16T18:30:00Z","v":39154,"vw":79.750471},{"c":79.77,"h":79.81,"l":79.665,"n":360,"o":79.79,"t":"2026-10-16T18:35:00Z","v":39808,"vw":79.703483},{"c":79.6799,"h":79.8,"l":79.64,"n":391,"o":79.8,"t":"2026-10-16T18:40:00Z","v":20334,"vw":79.709716},{"c":79.61,"h":79.67,"l":79.57,"n":577,"o":79.66,"t":"2026-10-16T18:45:00Z","v":41041,"vw":79.618143},{"c":79.46,"h":79.62,"l":79.452,"n":504,"o":79.62,"t":"2026-10-16T18:50:00Z","v":39107,"vw":79.521069},{"c":79.56,"h":79.56,"l":79.385,"n":406,"o":79.45,"t":"2026-10-16T18:55:00Z","v":22140,"vw":79.462976},{"c":79.505,"h":79.6,"l":79.495,"n":398,"o":79.55,"t":"2026-10-16T19:00:00Z","v":19625,"vw":79.543178},{"c":79.5135,"h":79.57,"l":79.42,"n":421,"o":79.5,"t":"2026-10-16T19:05:00Z","v":25696,"vw":79.469486},{"c":79.83,"h":79.845,"l":79.51,"n":448,"o":79.51,"t":"2026-10-16T19:10:00Z","v":37285,"vw":79.691332},{"c":79.79,"h":79.865,"l":79.74,"n":406,"o":79.825,"t":"2026-10-16T19:15:00Z","v":25367,"vw":79.79978},{"c":79.87,"h":79.92,"l":79.79,"n":450,"o":79.79,"t":"2026-10-16T19:20:00Z","v":33243,"vw":79.860433},{"c":79.97,"h":79.97,"l":79.84,"n":419,"o":79.865,"t":"2026-10-16T19:25:00Z","v":29561,"vw":79.868804},{"c":79.92,"h":80.04,"l":79.89,"n":747,"o":79.975,"t":"2026-10-16T19:30:00Z","v":63521,"vw":79.959817},{"c":80.04,"h":80.12,"l":79.925,"n":463,"o":79.925,"t":"2026-10-16T19:35:00Z","v":27139,"vw":80.031666},{"c":79.89,"h":80.1,"l":79.85,"n":542,"o":80.06,"t":"2026-10-16T19:40:00Z","v":29501,"vw":80.022354},{"c":80.02,"h":80.04,"l":79.89,"n":788,"o":79.91,"t":"2026-10-16T19:45:00Z","v":62719,"vw":79.990905},{"c":80.04,"h":80.13,"l":80.01,"n":1055,"o":80.01,"t":"2026-10-16T19:50:00Z","v":100633,"vw":80.062189},{"c":79.97,"h":80.06,"l":79.92,"n":2251,"o":80.04,"t":"2026-10-16T19:55:00Z","v":258072,"vw":79.991698},{"c":79.98,"h":79.98,"l":79.98,"n":16,"o":79.98,"t":"2026-10-16T20:00:00Z","v":50052,"vw":79.98},{"c":79.8,"h":79.8,"l":79.8,"n":4,"o":79.8,"t":"2026-10-16T20:35:00Z","v":153,"vw":79.8},{"c":80.4571,"h":80.4571,"l":80.4571,"n":1,"o":80.4571,"t":"2026-10-16T21:00:00Z","v":135,"vw":80.4571},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-16T21:45:00Z","v":200,"vw":79.89},{"c":80.073,"h":80.073,"l":80.073,"n":3,"o":80.073,"t":"2026-10-16T22:30:00Z","v":202,"vw":80.073},{"c":79.7,"h":79.7,"l":79.7,"n":29,"o":79.7,"t":"2026-10-16T22:35:00Z","v":516,"vw":79.7},{"c":79.56,"h":79.56,"l":79.56,"n":4,"o":79.56,"t":"2026-10-16T22:45:00Z","v":150,"vw":79.56},{"c":79.56,"h":79.56,"l":79.56,"n":2,"o":79.56,"t":"2026-10-16T23:15:00Z","v":200,"vw":79.56},{"c":79.19,"h":79.19,"l":79.19,"n":1,"o":79.19,"t":"2026-10-16T23:40:00Z","v":819,"vw":79.19},{"c":79.1018,"h":79.31,"l":79.0972,"n":12,"o":79.0972,"t":"2026-10-16T23:50:00Z","v":1182,"vw":79.144704},{"c":80.33,"h":81.29,"l":79.9103,"n":186,"o":80.16,"t":"2026-10-19T08:00:00Z","v":11396,"vw":80.57802},{"c":79.9503,"h":80,"l":79.9503,"n":6,"o":80,"t":"2026-10-19T08:05:00Z","v":846,"vw":79.991023},{"c":79.9,"h":79.99,"l":79.9,"n":6,"o":79.99,"t":"2026-10-19T08:15:00Z","v":1325,"vw":79.970861},{"c":80.11,"h":80.11,"l":80.11,"n":2,"o":80.11,"t":"2026-10-19T08:25:00Z","v":101,"vw":80.11},{"c":79.93,"h":80,"l":79.92,"n":22,"o":80,"t":"2026-10-19T08:35:00Z","v":2436,"vw":79.968053},{"c":79.79,"h":79.79,"l":79.79,"n":4,"o":79.79,"t":"2026-10-19T08:50:00Z","v":514,"vw":79.79},{"c":79.73,"h":79.74,"l":79.73,"n":24,"o":79.74,"t":"2026-10-19T08:55:00Z","v":821,"vw":79.735764},{"c":79.72,"h":79.72,"l":79.72,"n":4,"o":79.72,"t":"2026-10-19T09:00:00Z","v":293,"vw":79.72},{"c":79.73,"h":79.73,"l":79.72,"n":4,"o":79.73,"t":"2026-10-19T09:15:00Z","v":301,"vw":79.726667},{"c":79.74,"h":79.75,"l":79.72,"n":5,"o":79.73,"t":"2026-10-19T09:20:00Z","v":600,"vw":79.736667},{"c":79.7,"h":79.7,"l":79.66,"n":13,"o":79.66,"t":"2026-10-19T09:35:00Z","v":860,"vw":79.676923},{"c":79.63,"h":79.65,"l":79.63,"n":3,"o":79.65,"t":"2026-10-19T09:55:00Z","v":559,"vw":79.637155},{"c":79.92,"h":79.94,"l":79.82,"n":23,"o":79.93,"t":"2026-10-19T10:10:00Z","v":1824,"vw":79.911666},{"c":79.86,"h":79.9,"l":79.86,"n":10,"o":79.9,"t":"2026-10-19T10:15:00Z","v":525,"vw":79.873333},{"c":79.75,"h":79.75,"l":79.75,"n":6,"o":79.75,"t":"2026-10-19T10:20:00Z","v":315,"vw":79.75},{"c":79.89,"h":79.89,"l":79.87,"n":2,"o":79.87,"t":"2026-10-19T10:25:00Z","v":200,"vw":79.88},{"c":79.7003,"h":79.84,"l":79.7003,"n":4,"o":79.84,"t":"2026-10-19T10:30:00Z","v":1254,"vw":79.77015},{"c":79.95,"h":79.95,"l":79.95,"n":1,"o":79.95,"t":"2026-10-19T10:55:00Z","v":135,"vw":79.95},{"c":80.2273,"h":80.2273,"l":80.2273,"n":1,"o":80.2273,"t":"2026-10-19T11:00:00Z","v":800,"vw":80.2273},{"c":79.9,"h":79.9,"l":79.9,"n":5,"o":79.9,"t":"2026-10-19T11:25:00Z","v":204,"vw":79.9},{"c":79.65,"h":79.675,"l":79.65,"n":11,"o":79.675,"t":"2026-10-19T11:35:00Z","v":552,"vw":79.656527},{"c":79.69,"h":79.69,"l":79.69,"n":4,"o":79.69,"t":"2026-10-19T11:40:00Z","v":200,"vw":79.69},{"c":79.5503,"h":79.68,"l":79.5503,"n":7,"o":79.65,"t":"2026-10-19T11:45:00Z","v":812,"vw":79.628447},{"c":79.65,"h":79.68,"l":79.65,"n":3,"o":79.68,"t":"2026-10-19T11:50:00Z","v":324,"vw":79.662938},{"c":79.7,"h":79.7,"l":79.7,"n":2,"o":79.7,"t":"2026-10-19T11:55:00Z","v":313,"vw":79.7},{"c":79.59,"h":79.84,"l":79.48,"n":53,"o":79.7,"t":"2026-10-19T12:00:00Z","v":3486,"vw":79.571998},{"c":79.6303,"h":79.7863,"l":79.625,"n":11,"o":79.625,"t":"2026-10-19T12:10:00Z","v":752,"vw":79.6745},{"c":79.88,"h":79.88,"l":79.5771,"n":5,"o":79.5771,"t":"2026-10-19T12:20:00Z","v":806,"vw":79.620371},{"c":79.76,"h":79.79,"l":79.76,"n":6,"o":79.79,"t":"2026-10-19T12:30:00Z","v":481,"vw":79.769063},{"c":79.76,"h":79.76,"l":79.74,"n":13,"o":79.75,"t":"2026-10-19T12:35:00Z","v":965,"vw":79.747143},{"c":79.64,"h":79.76,"l":79.64,"n":26,"o":79.76,"t":"2026-10-19T12:40:00Z","v":1228,"vw":79.685075},{"c":79.68,"h":79.7,"l":79.68,"n":41,"o":79.7,"t":"2026-10-19T12:50:00Z","v":2951,"vw":79.698421},{"c":79.67,"h":79.67,"l":79.67,"n":3,"o":79.67,"t":"2026-10-19T12:55:00Z","v":176,"vw":79.67},{"c":79.61,"h":79.65,"l":79.61,"n":6,"o":79.65,"t":"2026-10-19T13:00:00Z","v":741,"vw":79.617605},{"c":79.74,"h":79.9,"l":79.5122,"n":1028,"o":79.73,"t":"2026-10-19T13:30:00Z","v":135776,"vw":79.748718},{"c":79.29,"h":79.79,"l":79.29,"n":620,"o":79.768,"t":"2026-10-19T13:35:00Z","v":63084,"vw":79.601985},{"c":79.33,"h":79.4,"l":79.0891,"n":419,"o":79.285,"t":"2026-10-19T13:40:00Z","v":24603,"vw":79.276137},{"c":79.48,"h":79.5,"l":79.165,"n":970,"o":79.325,"t":"2026-10-19T13:45:00Z","v":107741,"vw":79.320902},{"c":79.43,"h":79.57,"l":79.355,"n":213,"o":79.48,"t":"2026-10-19T13:50:00Z","v":9947,"vw":79.441647},{"c":79.56,"h":79.6599,"l":79.39,"n":295,"o":79.43,"t":"2026-10-19T13:55:00Z","v":21149,"vw":79.544261},{"c":79.18,"h":79.56,"l":79.12,"n":307,"o":79.555,"t":"2026-10-19T14:00:00Z","v":17391,"vw":79.325243},{"c":78.95,"h":79.23,"l":78.9105,"n":693,"o":79.18,"t":"2026-10-19T14:05:00Z","v":47546,"vw":79.05677},{"c":79.26,"h":79.26,"l":78.9,"n":525,"o":78.96,"t":"2026-10-19T14:10:00Z","v":39019,"vw":79.060278},{"c":79.455,"h":79.5199,"l":79.25,"n":426,"o":79.3,"t":"2026-10-19T14:15:00Z","v":38845,"vw":79.356654},{"c":79.27,"h":79.46,"l":79.18,"n":215,"o":79.46,"t":"2026-10-19T14:20:00Z","v":12219,"vw":79.343092},{"c":79.38,"h":79.4,"l":79.2805,"n":152,"o":79.32,"t":"2026-10-19T14:25:00Z","v":5743,"vw":79.31953},{"c":79.17,"h":79.39,"l":79.15,"n":188,"o":79.3,"t":"2026-10-19T14:30:00Z","v":8964,"vw":79.250178},{"c":79.095,"h":79.225,"l":79.045,"n":331,"o":79.17,"t":"2026-10-19T14:35:00Z","v":27395,"vw":79.119353},{"c":79.2401,"h":79.2401,"l":79.07,"n":471,"o":79.08,"t":"2026-10-19T14:40:00Z","v":39781,"vw":79.158033},{"c":79.155,"h":79.28,"l":79.1,"n":801,"o":79.23,"t":"2026-10-19T14:45:00Z","v":106695,"vw":79.204756},{"c":79.1208,"h":79.1325,"l":79.05,"n":222,"o":79.11,"t":"2026-10-19T14:50:00Z","v":14027,"vw":79.093198},{"c":79.29,"h":79.328,"l":79.13,"n":288,"o":79.13,"t":"2026-10-19T14:55:00Z","v":13132,"vw":79.259319},{"c":79.33,"h":79.39,"l":79.31,"n":198,"o":79.33,"t":"2026-10-19T15:00:00Z","v":6575,"vw":79.338033},{"c":79.38,"h":79.42,"l":79.25,"n":254,"o":79.27,"t":"2026-10-19T15:05:00Z","v":9792,"vw":79.320624},{"c":79.44,"h":79.465,"l":79.325,"n":188,"o":79.37,"t":"2026-10-19T15:10:00Z","v":7782,"vw":79.408337},{"c":79.68,"h":79.71,"l":79.45,"n":256,"o":79.45,"t":"2026-10-19T15:15:00Z","v":24734,"vw":79.631487},{"c":79.81,"h":79.85,"l":79.645,"n":222,"o":79.71,"t":"2026-10-19T15:20:00Z","v":11226,"vw":79.737222},{"c":79.99,"h":80,"l":79.78,"n":266,"o":79.8,"t":"2026-10-19T15:25:00Z","v":15489,"vw":79.89428},{"c":79.99,"h":80.025,"l":79.91,"n":309,"o":79.97,"t":"2026-10-19T15:30:00Z","v":23749,"vw":79.977132},{"c":79.9303,"h":80.05,"l":79.93,"n":441,"o":80,"t":"2026-10-19T15:35:00Z","v":35834,"vw":80.005354},{"c":79.884,"h":80.02,"l":79.87,"n":690,"o":79.925,"t":"2026-10-19T15:40:00Z","v":48825,"vw":79.920674},{"c":79.76,"h":79.905,"l":79.73,"n":226,"o":79.895,"t":"2026-10-19T15:45:00Z","v":11083,"vw":79.813361},{"c":79.87,"h":79.935,"l":79.74,"n":262,"o":79.78,"t":"2026-10-19T15:50:00Z","v":13645,"vw":79.827079},{"c":79.93,"h":79.95,"l":79.85,"n":318,"o":79.85,"t":"2026-10-19T15:55:00Z","v":20503,"vw":79.896987},{"c":79.71,"h":79.93,"l":79.66,"n":333,"o":79.93,"t":"2026-10-19T16:00:00Z","v":15441,"vw":79.715854},{"c":79.6663,"h":79.72,"l":79.6132,"n":151,"o":79.72,"t":"2026-10-19T16:05:00Z","v":7894,"vw":79.675822},{"c":79.825,"h":79.83,"l":79.65,"n":176,"o":79.65,"t":"2026-10-19T16:10:00Z","v":6458,"vw":79.765351},{"c":79.825,"h":79.84,"l":79.76,"n":236,"o":79.825,"t":"2026-10-19T16:15:00Z","v":12594,"vw":79.810884},{"c":79.6701,"h":79.8,"l":79.66,"n":229,"o":79.8,"t":"2026-10-19T16:20:00Z","v":14971,"vw":79.727384},{"c":79.695,"h":79.705,"l":79.64,"n":166,"o":79.685,"t":"2026-10-19T16:25:00Z","v":9368,"vw":79.687988},{"c":79.69,"h":79.72,"l":79.56,"n":280,"o":79.71,"t":"2026-10-19T16:30:00Z","v":18261,"vw":79.650038},{"c":79.74,"h":79.75,"l":79.65,"n":248,"o":79.695,"t":"2026-10-19T16:35:00Z","v":21057,"vw":79.7024},{"c":79.79,"h":79.79,"l":79.725,"n":160,"o":79.735,"t":"2026-10-19T16:40:00Z","v":6683,"vw":79.756687},{"c":79.665,"h":79.78,"l":79.65,"n":191,"o":79.78,"t":"2026-10-19T16:45:00Z","v":14489,"vw":79.67388},{"c":79.63,"h":79.67,"l":79.62,"n":178,"o":79.665,"t":"2026-10-19T16:50:00Z","v":6634,"vw":79.649083},{"c":79.625,"h":79.67,"l":79.61,"n":141,"o":79.61,"t":"2026-10-19T16:55:00Z","v":7914,"vw":79.636822},{"c":79.63,"h":79.63,"l":79.58,"n":194,"o":79.625,"t":"2026-10-19T17:00:00Z","v":11967,"vw":79.616365},{"c":79.49,"h":79.63,"l":79.49,"n":183,"o":79.62,"t":"2026-10-19T17:05:00Z","v":8125,"vw":79.556442},{"c":79.62,"h":79.635,"l":79.48,"n":158,"o":79.485,"t":"2026-10-19T17:10:00Z","v":9497,"vw":79.56059},{"c":79.65,"h":79.7,"l":79.6,"n":270,"o":79.605,"t":"2026-10-19T17:15:00Z","v":30049,"vw":79.655716},{"c":79.67,"h":79.73,"l":79.62,"n":292,"o":79.655,"t":"2026-10-19T17:20:00Z","v":30794,"vw":79.672958},{"c":79.71,"h":79.75,"l":79.65,"n":300,"o":79.69,"t":"2026-10-19T17:25:00Z","v":29154,"vw":79.675035},{"c":79.75,"h":79.79,"l":79.71,"n":184,"o":79.72,"t":"2026-10-19T17:30:00Z","v":7136,"vw":79.743986},{"c":79.755,"h":79.78,"l":79.72,"n":201,"o":79.745,"t":"2026-10-19T17:35:00Z","v":11585,"vw":79.750118},{"c":79.75,"h":79.85,"l":79.725,"n":263,"o":79.7624,"t":"2026-10-19T17:40:00Z","v":21209,"vw":79.803968},{"c":79.68,"h":79.7401,"l":79.64,"n":161,"o":79.735,"t":"2026-10-19T17:45:00Z","v":9244,"vw":79.695792},{"c":79.625,"h":79.665,"l":79.575,"n":360,"o":79.665,"t":"2026-10-19T17:50:00Z","v":7654,"vw":79.616734},{"c":79.71,"h":79.71,"l":79.615,"n":190,"o":79.615,"t":"2026-10-19T17:55:00Z","v":12625,"vw":79.649958},{"c":79.8,"h":79.8,"l":79.72,"n":198,"o":79.72,"t":"2026-10-19T18:00:00Z","v":12812,"vw":79.779354},{"c":79.82,"h":79.82,"l":79.765,"n":173,"o":79.815,"t":"2026-10-19T18:05:00Z","v":12250,"vw":79.797463},{"c":79.84,"h":79.89,"l":79.79,"n":174,"o":79.825,"t":"2026-10-19T18:10:00Z","v":35400,"vw":79.826204},{"c":79.88,"h":79.91,"l":79.84,"n":146,"o":79.84,"t":"2026-10-19T18:15:00Z","v":11609,"vw":79.878141},{"c":79.82,"h":79.88,"l":79.82,"n":140,"o":79.88,"t":"2026-10-19T18:20:00Z","v":8046,"vw":79.856388},{"c":79.725,"h":79.81,"l":79.68,"n":159,"o":79.8001,"t":"2026-10-19T18:25:00Z","v":7724,"vw":79.756601},{"c":79.77,"h":79.78,"l":79.69,"n":155,"o":79.72,"t":"2026-10-19T18:30:00Z","v":5920,"vw":79.734993},{"c":79.79,"h":79.79,"l":79.68,"n":189,"o":79.7,"t":"2026-10-19T18:35:00Z","v":12249,"vw":79.758685},{"c":79.83,"h":79.84,"l":79.79,"n":157,"o":79.79,"t":"2026-10-19T18:40:00Z","v":6959,"vw":79.808059},{"c":79.91,"h":79.94,"l":79.82,"n":144,"o":79.82,"t":"2026-10-19T18:45:00Z","v":8272,"vw":79.91447},{"c":79.86,"h":79.931,"l":79.86,"n":170,"o":79.9,"t":"2026-10-19T18:50:00Z","v":8034,"vw":79.901036},{"c":79.9,"h":79.94,"l":79.88,"n":167,"o":79.88,"t":"2026-10-19T18:55:00Z","v":7489,"vw":79.900503},{"c":79.9,"h":79.92,"l":79.89,"n":223,"o":79.9,"t":"2026-10-19T19:00:00Z","v":8200,"vw":79.902459},{"c":79.86,"h":79.95,"l":79.86,"n":329,"o":79.91,"t":"2026-10-19T19:05:00Z","v":20905,"vw":79.912966},{"c":79.76,"h":79.85,"l":79.76,"n":251,"o":79.85,"t":"2026-10-19T19:10:00Z","v":12992,"vw":79.817991},{"c":79.92,"h":79.93,"l":79.75,"n":323,"o":79.76,"t":"2026-10-19T19:15:00Z","v":21547,"vw":79.847763},{"c":79.91,"h":79.915,"l":79.85,"n":245,"o":79.915,"t":"2026-10-19T19:20:00Z","v":13769,"vw":79.885644},{"c":79.9,"h":79.91,"l":79.845,"n":204,"o":79.91,"t":"2026-10-19T19:25:00Z","v":9202,"vw":79.877677},{"c":79.9801,"h":80,"l":79.895,"n":331,"o":79.9,"t":"2026-10-19T19:30:00Z","v":26405,"vw":79.961055},{"c":79.915,"h":80.03,"l":79.89,"n":428,"o":79.96,"t":"2026-10-19T19:35:00Z","v":33640,"vw":79.955556},{"c":79.95,"h":79.995,"l":79.9,"n":452,"o":79.91,"t":"2026-10-19T19:40:00Z","v":21080,"vw":79.94697},{"c":79.945,"h":80.005,"l":79.93,"n":739,"o":79.945,"t":"2026-10-19T19:45:00Z","v":49493,"vw":79.962178},{"c":79.785,"h":79.97,"l":79.78,"n":845,"o":79.93,"t":"2026-10-19T19:50:00Z","v":48285,"vw":79.845386},{"c":79.69,"h":79.785,"l":79.61,"n":1446,"o":79.785,"t":"2026-10-19T19:55:00Z","v":112284,"vw":79.692087},{"c":79.46,"h":79.69,"l":79.46,"n":22,"o":79.69,"t":"2026-10-19T20:00:00Z","v":71686,"vw":79.689678},{"c":79.5,"h":79.7,"l":79.5,"n":10,"o":79.7,"t":"2026-10-19T20:40:00Z","v":441,"vw":79.558989},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-19T21:25:00Z","v":100,"vw":79.6},{"c":79.3235,"h":79.3235,"l":79.3235,"n":1,"o":79.3235,"t":"2026-10-19T22:35:00Z","v":200,"vw":79.3235},{"c":79.57,"h":79.57,"l":79.55,"n":5,"o":79.55,"t":"2026-10-19T23:15:00Z","v":779,"vw":79.56},{"c":79.47,"h":79.47,"l":79.47,"n":2,"o":79.47,"t":"2026-10-19T23:25:00Z","v":200,"vw":79.47},{"c":78.52,"h":79.45,"l":78.38,"n":258,"o":78.38,"t":"2026-10-20T08:00:00Z","v":23341,"vw":78.680222},{"c":78.62,"h":78.62,"l":78.57,"n":6,"o":78.57,"t":"2026-10-20T08:05:00Z","v":458,"vw":78.5975},{"c":78.7297,"h":78.7297,"l":78.56,"n":10,"o":78.56,"t":"2026-10-20T08:10:00Z","v":588,"vw":78.643832},{"c":78.7397,"h":78.8397,"l":78.69,"n":19,"o":78.7,"t":"2026-10-20T08:15:00Z","v":2730,"vw":78.727622},{"c":78.75,"h":78.75,"l":78.75,"n":7,"o":78.75,"t":"2026-10-20T08:20:00Z","v":637,"vw":78.75},{"c":78.85,"h":78.85,"l":78.77,"n":15,"o":78.77,"t":"2026-10-20T08:25:00Z","v":792,"vw":78.810973},{"c":78.88,"h":78.88,"l":78.79,"n":8,"o":78.84,"t":"2026-10-20T08:35:00Z","v":1852,"vw":78.858425},{"c":78.65,"h":78.71,"l":78.65,"n":12,"o":78.71,"t":"2026-10-20T08:40:00Z","v":1701,"vw":78.685264},{"c":78.76,"h":78.76,"l":78.76,"n":2,"o":78.76,"t":"2026-10-20T08:45:00Z","v":300,"vw":78.76},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-10-20T08:55:00Z","v":885,"vw":78.5},{"c":78.38,"h":78.38,"l":78.38,"n":4,"o":78.38,"t":"2026-10-20T09:00:00Z","v":124,"vw":78.38},{"c":78.2297,"h":78.23,"l":78.19,"n":19,"o":78.23,"t":"2026-10-20T09:10:00Z","v":1484,"vw":78.22657},{"c":78.2597,"h":78.2597,"l":78.21,"n":14,"o":78.21,"t":"2026-10-20T09:15:00Z","v":862,"vw":78.241517},{"c":78.25,"h":78.25,"l":78.25,"n":2,"o":78.25,"t":"2026-10-20T09:35:00Z","v":150,"vw":78.25},{"c":78.17,"h":78.22,"l":78.1,"n":17,"o":78.22,"t":"2026-10-20T09:50:00Z","v":1247,"vw":78.182136},{"c":78.12,"h":78.13,"l":78.11,"n":9,"o":78.11,"t":"2026-10-20T09:55:00Z","v":3024,"vw":78.118118},{"c":78.21,"h":78.23,"l":78.0603,"n":38,"o":78.13,"t":"2026-10-20T10:05:00Z","v":3158,"vw":78.160568},{"c":78.14,"h":78.2,"l":78.1,"n":18,"o":78.1,"t":"2026-10-20T10:10:00Z","v":1731,"vw":78.148962},{"c":78.1,"h":78.2,"l":78.08,"n":81,"o":78.19,"t":"2026-10-20T10:15:00Z","v":8704,"vw":78.122184},{"c":78.05,"h":78.12,"l":78.05,"n":8,"o":78.1,"t":"2026-10-20T10:20:00Z","v":657,"vw":78.101673},{"c":78.0003,"h":78.01,"l":78,"n":34,"o":78,"t":"2026-10-20T10:25:00Z","v":773,"vw":78.003631},{"c":77.91,"h":77.91,"l":77.91,"n":4,"o":77.91,"t":"2026-10-20T10:50:00Z","v":187,"vw":77.91},{"c":77.81,"h":77.98,"l":77.81,"n":61,"o":77.94,"t":"2026-10-20T11:00:00Z","v":1906,"vw":77.859742},{"c":77.8,"h":77.8,"l":77.6977,"n":2,"o":77.6977,"t":"2026-10-20T11:05:00Z","v":443,"vw":77.751044},{"c":77.8227,"h":77.8227,"l":77.8227,"n":1,"o":77.8227,"t":"2026-10-20T11:20:00Z","v":100,"vw":77.8227},{"c":77.92,"h":77.92,"l":77.92,"n":2,"o":77.92,"t":"2026-10-20T11:25:00Z","v":101,"vw":77.92},{"c":78.02,"h":78.02,"l":77.97,"n":4,"o":77.97,"t":"2026-10-20T11:30:00Z","v":503,"vw":77.997925},{"c":77.9003,"h":77.92,"l":77.9003,"n":5,"o":77.92,"t":"2026-10-20T11:35:00Z","v":333,"vw":77.91015},{"c":78.01,"h":78.1,"l":78.01,"n":11,"o":78.1,"t":"2026-10-20T11:45:00Z","v":19621,"vw":78.011244},{"c":77.9003,"h":77.98,"l":77.9003,"n":8,"o":77.98,"t":"2026-10-20T11:50:00Z","v":519,"vw":77.944189},{"c":77.9,"h":77.9497,"l":77.89,"n":21,"o":77.9,"t":"2026-10-20T11:55:00Z","v":2139,"vw":77.905698},{"c":78,"h":78,"l":77.965,"n":6,"o":77.965,"t":"2026-10-20T12:00:00Z","v":328,"vw":77.9825},{"c":78,"h":78.04,"l":78,"n":11,"o":78,"t":"2026-10-20T12:05:00Z","v":3127,"vw":78.034783},{"c":77.8042,"h":77.8042,"l":77.8042,"n":1,"o":77.8042,"t":"2026-10-20T12:20:00Z","v":550,"vw":77.8042},{"c":77.95,"h":77.95,"l":77.95,"n":5,"o":77.95,"t":"2026-10-20T12:25:00Z","v":678,"vw":77.95},{"c":77.95,"h":77.95,"l":77.84,"n":11,"o":77.95,"t":"2026-10-20T12:30:00Z","v":2279,"vw":77.896093},{"c":77.95,"h":77.95,"l":77.94,"n":5,"o":77.94,"t":"2026-10-20T12:35:00Z","v":441,"vw":77.943333},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-20T12:40:00Z","v":789,"vw":77.95},{"c":78.4297,"h":78.4297,"l":78.1,"n":40,"o":78.1,"t":"2026-10-20T12:45:00Z","v":2630,"vw":78.239904},{"c":78.115,"h":78.13,"l":77.8,"n":26,"o":77.8,"t":"2026-10-20T13:10:00Z","v":1370,"vw":77.978841},{"c":78.115,"h":78.13,"l":78.11,"n":13,"o":78.12,"t":"2026-10-20T13:15:00Z","v":901,"vw":78.119286},{"c":78.3026,"h":78.4297,"l":78.28,"n":13,"o":78.28,"t":"2026-10-20T13:20:00Z","v":1167,"vw":78.336452},{"c":78.02,"h":78.21,"l":78.02,"n":8,"o":78.21,"t":"2026-10-20T13:25:00Z","v":1136,"vw":78.063434},{"c":77.86,"h":78.195,"l":77.5,"n":1429,"o":78.15,"t":"2026-10-20T13:30:00Z","v":196851,"vw":77.912114},{"c":78.2117,"h":78.2117,"l":77.78,"n":374,"o":77.82,"t":"2026-10-20T13:35:00Z","v":38098,"vw":77.976994},{"c":77.96,"h":78.22,"l":77.94,"n":543,"o":78.16,"t":"2026-10-20T13:40:00Z","v":47328,"vw":78.090459},{"c":77.92,"h":78.11,"l":77.85,"n":515,"o":77.93,"t":"2026-10-20T13:45:00Z","v":41781,"vw":77.956623},{"c":78.15,"h":78.21,"l":77.86,"n":727,"o":77.95,"t":"2026-10-20T13:50:00Z","v":101670,"vw":78.084227},{"c":78.34,"h":78.35,"l":78.115,"n":891,"o":78.155,"t":"2026-10-20T13:55:00Z","v":102295,"vw":78.222606},{"c":78.19,"h":78.39,"l":78.175,"n":622,"o":78.3325,"t":"2026-10-20T14:00:00Z","v":55782,"vw":78.283205},{"c":78.71,"h":78.89,"l":78.17,"n":1132,"o":78.18,"t":"2026-10-20T14:05:00Z","v":189769,"vw":78.635918},{"c":78.91,"h":78.91,"l":78.58,"n":733,"o":78.685,"t":"2026-10-20T14:10:00Z","v":79808,"vw":78.763842},{"c":79.415,"h":79.49,"l":78.91,"n":544,"o":78.92,"t":"2026-10-20T14:15:00Z","v":43057,"vw":79.108164},{"c":79.77,"h":79.77,"l":79.325,"n":286,"o":79.38,"t":"2026-10-20T14:20:00Z","v":22104,"vw":79.532873},{"c":80.31,"h":80.325,"l":79.755,"n":709,"o":79.79,"t":"2026-10-20T14:25:00Z","v":68235,"vw":80.159765},{"c":80.19,"h":80.45,"l":80.14,"n":336,"o":80.355,"t":"2026-10-20T14:30:00Z","v":27125,"vw":80.303149},{"c":80.26,"h":80.345,"l":80.1472,"n":364,"o":80.275,"t":"2026-10-20T14:35:00Z","v":40870,"vw":80.261258},{"c":80.44,"h":80.7,"l":80.26,"n":380,"o":80.3,"t":"2026-10-20T14:40:00Z","v":43129,"vw":80.492639},{"c":80.0401,"h":80.38,"l":80.0401,"n":589,"o":80.38,"t":"2026-10-20T14:45:00Z","v":49798,"vw":80.195761},{"c":80.0782,"h":80.145,"l":79.9701,"n":308,"o":80.04,"t":"2026-10-20T14:50:00Z","v":38515,"vw":80.090945},{"c":80.08,"h":80.13,"l":80.05,"n":226,"o":80.07,"t":"2026-10-20T14:55:00Z","v":16251,"vw":80.080794},{"c":79.98,"h":80.105,"l":79.945,"n":282,"o":80.05,"t":"2026-10-20T15:00:00Z","v":19482,"vw":80.029856},{"c":80.07,"h":80.07,"l":79.9238,"n":140,"o":79.98,"t":"2026-10-20T15:05:00Z","v":4551,"vw":79.98611},{"c":79.4,"h":80.055,"l":79.4,"n":487,"o":80.02,"t":"2026-10-20T15:10:00Z","v":35269,"vw":79.781809},{"c":79.69,"h":79.71,"l":79.47,"n":237,"o":79.5,"t":"2026-10-20T15:15:00Z","v":28436,"vw":79.56735},{"c":79.46,"h":79.66,"l":79.4,"n":170,"o":79.66,"t":"2026-10-20T15:20:00Z","v":9424,"vw":79.496122},{"c":79.41,"h":79.54,"l":79.41,"n":197,"o":79.4757,"t":"2026-10-20T15:25:00Z","v":14547,"vw":79.479711},{"c":79.305,"h":79.43,"l":79.24,"n":155,"o":79.43,"t":"2026-10-20T15:30:00Z","v":9429,"vw":79.352836},{"c":79.42,"h":79.42,"l":79.3013,"n":241,"o":79.35,"t":"2026-10-20T15:35:00Z","v":32860,"vw":79.341151},{"c":79.65,"h":79.68,"l":79.47,"n":248,"o":79.47,"t":"2026-10-20T15:40:00Z","v":24860,"vw":79.540774},{"c":79.59,"h":79.655,"l":79.49,"n":168,"o":79.655,"t":"2026-10-20T15:45:00Z","v":8780,"vw":79.578819},{"c":79.63,"h":79.66,"l":79.6,"n":187,"o":79.63,"t":"2026-10-20T15:50:00Z","v":10189,"vw":79.636739},{"c":79.67,"h":79.71,"l":79.59,"n":258,"o":79.65,"t":"2026-10-20T15:55:00Z","v":15881,"vw":79.661487},{"c":79.59,"h":79.76,"l":79.59,"n":374,"o":79.68,"t":"2026-10-20T16:00:00Z","v":24743,"vw":79.692604},{"c":79.69,"h":79.705,"l":79.55,"n":208,"o":79.55,"t":"2026-10-20T16:05:00Z","v":10752,"vw":79.635187},{"c":79.63,"h":79.66,"l":79.57,"n":133,"o":79.66,"t":"2026-10-20T16:10:00Z","v":7131,"vw":79.619925},{"c":79.41,"h":79.695,"l":79.41,"n":174,"o":79.67,"t":"2026-10-20T16:15:00Z","v":28039,"vw":79.664851},{"c":79.62,"h":79.625,"l":79.45,"n":218,"o":79.45,"t":"2026-10-20T16:20:00Z","v":21440,"vw":79.555077},{"c":79.67,"h":79.72,"l":79.57,"n":101,"o":79.63,"t":"2026-10-20T16:25:00Z","v":5903,"vw":79.622308},{"c":79.605,"h":79.69,"l":79.5899,"n":188,"o":79.68,"t":"2026-10-20T16:30:00Z","v":24457,"vw":79.652838},{"c":79.74,"h":79.78,"l":79.615,"n":136,"o":79.615,"t":"2026-10-20T16:35:00Z","v":9585,"vw":79.74656},{"c":79.72,"h":79.76,"l":79.72,"n":78,"o":79.72,"t":"2026-10-20T16:40:00Z","v":3382,"vw":79.73625},{"c":79.72,"h":79.74,"l":79.63,"n":108,"o":79.71,"t":"2026-10-20T16:45:00Z","v":6199,"vw":79.694981},{"c":79.53,"h":79.71,"l":79.52,"n":123,"o":79.71,"t":"2026-10-20T16:50:00Z","v":7784,"vw":79.647418},{"c":79.45,"h":79.555,"l":79.45,"n":186,"o":79.54,"t":"2026-10-20T16:55:00Z","v":9151,"vw":79.524419},{"c":79.44,"h":79.52,"l":79.35,"n":445,"o":79.475,"t":"2026-10-20T17:00:00Z","v":26460,"vw":79.461334},{"c":79.41,"h":79.445,"l":79.41,"n":165,"o":79.43,"t":"2026-10-20T17:05:00Z","v":9083,"vw":79.427875},{"c":79.535,"h":79.535,"l":79.39,"n":267,"o":79.39,"t":"2026-10-20T17:10:00Z","v":19816,"vw":79.477357},{"c":79.5847,"h":79.5847,"l":79.52,"n":221,"o":79.54,"t":"2026-10-20T17:15:00Z","v":10475,"vw":79.560906},{"c":79.64,"h":79.6799,"l":79.6,"n":190,"o":79.6,"t":"2026-10-20T17:20:00Z","v":11350,"vw":79.627329},{"c":79.67,"h":79.67,"l":79.625,"n":180,"o":79.645,"t":"2026-10-20T17:25:00Z","v":20050,"vw":79.64098},{"c":79.71,"h":79.74,"l":79.66,"n":202,"o":79.68,"t":"2026-10-20T17:30:00Z","v":10846,"vw":79.703985},{"c":79.747,"h":79.79,"l":79.73,"n":154,"o":79.73,"t":"2026-10-20T17:35:00Z","v":11056,"vw":79.767987},{"c":79.79,"h":79.82,"l":79.745,"n":186,"o":79.75,"t":"2026-10-20T17:40:00Z","v":10050,"vw":79.786181},{"c":79.8,"h":79.84,"l":79.7619,"n":145,"o":79.8,"t":"2026-10-20T17:45:00Z","v":11554,"vw":79.816745},{"c":79.86,"h":79.87,"l":79.8001,"n":135,"o":79.8001,"t":"2026-10-20T17:50:00Z","v":9537,"vw":79.844424},{"c":79.86,"h":79.86,"l":79.8,"n":173,"o":79.85,"t":"2026-10-20T17:55:00Z","v":6857,"vw":79.825288},{"c":79.88,"h":79.9,"l":79.83,"n":154,"o":79.86,"t":"2026-10-20T18:00:00Z","v":7203,"vw":79.863654},{"c":79.865,"h":79.89,"l":79.805,"n":236,"o":79.87,"t":"2026-10-20T18:05:00Z","v":15096,"vw":79.844049},{"c":79.875,"h":79.94,"l":79.86,"n":264,"o":79.8639,"t":"2026-10-20T18:10:00Z","v":18929,"vw":79.876535},{"c":79.85,"h":79.895,"l":79.805,"n":270,"o":79.88,"t":"2026-10-20T18:15:00Z","v":26126,"vw":79.823653},{"c":79.76,"h":79.865,"l":79.76,"n":222,"o":79.85,"t":"2026-10-20T18:20:00Z","v":18891,"vw":79.843126},{"c":79.81,"h":79.81,"l":79.75,"n":162,"o":79.76,"t":"2026-10-20T18:25:00Z","v":5258,"vw":79.777355},{"c":79.76,"h":79.82,"l":79.76,"n":205,"o":79.82,"t":"2026-10-20T18:30:00Z","v":11017,"vw":79.791356},{"c":79.7029,"h":79.745,"l":79.672,"n":154,"o":79.745,"t":"2026-10-20T18:35:00Z","v":6002,"vw":79.696402},{"c":79.59,"h":79.7,"l":79.5876,"n":199,"o":79.675,"t":"2026-10-20T18:40:00Z","v":8568,"vw":79.650845},{"c":79.67,"h":79.72,"l":79.58,"n":227,"o":79.58,"t":"2026-10-20T18:45:00Z","v":9994,"vw":79.672546},{"c":79.68,"h":79.682,"l":79.631,"n":114,"o":79.655,"t":"2026-10-20T18:50:00Z","v":4283,"vw":79.667317},{"c":79.69,"h":79.7,"l":79.625,"n":161,"o":79.68,"t":"2026-10-20T18:55:00Z","v":10268,"vw":79.680639},{"c":79.64,"h":79.75,"l":79.64,"n":162,"o":79.7,"t":"2026-10-20T19:00:00Z","v":8414,"vw":79.693778},{"c":79.67,"h":79.68,"l":79.585,"n":191,"o":79.62,"t":"2026-10-20T19:05:00Z","v":10030,"vw":79.618117},{"c":79.62,"h":79.69,"l":79.62,"n":267,"o":79.66,"t":"2026-10-20T19:10:00Z","v":23069,"vw":79.639476},{"c":79.56,"h":79.61,"l":79.56,"n":244,"o":79.6,"t":"2026-10-20T19:15:00Z","v":12162,"vw":79.577479},{"c":79.49,"h":79.57,"l":79.4401,"n":238,"o":79.56,"t":"2026-10-20T19:20:00Z","v":18491,"vw":79.475403},{"c":79.555,"h":79.607,"l":79.47,"n":391,"o":79.47,"t":"2026-10-20T19:25:00Z","v":38884,"vw":79.562556},{"c":79.43,"h":79.555,"l":79.43,"n":255,"o":79.52,"t":"2026-10-20T19:30:00Z","v":11335,"vw":79.505269},{"c":79.3699,"h":79.44,"l":79.34,"n":322,"o":79.44,"t":"2026-10-20T19:35:00Z","v":14173,"vw":79.380078},{"c":79.39,"h":79.41,"l":79.345,"n":388,"o":79.35,"t":"2026-10-20T19:40:00Z","v":18938,"vw":79.390773},{"c":79.33,"h":79.385,"l":79.316,"n":422,"o":79.38,"t":"2026-10-20T19:45:00Z","v":35467,"vw":79.344262},{"c":79.21,"h":79.32,"l":79.19,"n":508,"o":79.32,"t":"2026-10-20T19:50:00Z","v":35430,"vw":79.258487},{"c":79.17,"h":79.2,"l":79.08,"n":1238,"o":79.19,"t":"2026-10-20T19:55:00Z","v":103870,"vw":79.130897},{"c":79.06,"h":79.15,"l":79.06,"n":22,"o":79.15,"t":"2026-10-20T20:00:00Z","v":48165,"vw":79.149176},{"c":79.15,"h":79.15,"l":79.12,"n":4,"o":79.12,"t":"2026-10-20T21:00:00Z","v":240,"vw":79.133784},{"c":79.0319,"h":79.0319,"l":79.0319,"n":1,"o":79.0319,"t":"2026-10-20T21:10:00Z","v":300,"vw":79.0319},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-10-20T22:40:00Z","v":143,"vw":79.02},{"c":79.83,"h":79.83,"l":79.83,"n":2,"o":79.83,"t":"2026-10-20T22:55:00Z","v":150,"vw":79.83},{"c":78.79,"h":78.88,"l":78.48,"n":80,"o":78.6,"t":"2026-10-21T08:00:00Z","v":5948,"vw":78.604251},{"c":78.2503,"h":78.4,"l":78.19,"n":61,"o":78.4,"t":"2026-10-21T08:05:00Z","v":6727,"vw":78.266807},{"c":78.28,"h":78.33,"l":78.28,"n":5,"o":78.33,"t":"2026-10-21T08:10:00Z","v":730,"vw":78.303288},{"c":78.09,"h":78.2,"l":78.09,"n":28,"o":78.19,"t":"2026-10-21T08:15:00Z","v":1558,"vw":78.177341},{"c":78.09,"h":78.09,"l":78.09,"n":11,"o":78.09,"t":"2026-10-21T08:20:00Z","v":515,"vw":78.09},{"c":78.35,"h":78.35,"l":78.1,"n":10,"o":78.1,"t":"2026-10-21T08:25:00Z","v":1069,"vw":78.260131},{"c":78.4197,"h":78.4197,"l":78.38,"n":8,"o":78.38,"t":"2026-10-21T08:30:00Z","v":550,"vw":78.39985},{"c":78.13,"h":78.14,"l":78.1,"n":4,"o":78.1,"t":"2026-10-21T08:40:00Z","v":408,"vw":78.12505},{"c":78.23,"h":78.24,"l":78.23,"n":6,"o":78.24,"t":"2026-10-21T08:45:00Z","v":453,"vw":78.235},{"c":78.28,"h":78.29,"l":78.28,"n":8,"o":78.29,"t":"2026-10-21T09:25:00Z","v":1314,"vw":78.283864},{"c":78.4,"h":78.4,"l":78.4,"n":2,"o":78.4,"t":"2026-10-21T09:30:00Z","v":140,"vw":78.4},{"c":78.45,"h":78.45,"l":78.45,"n":4,"o":78.45,"t":"2026-10-21T09:35:00Z","v":332,"vw":78.45},{"c":78.39,"h":78.46,"l":78.39,"n":15,"o":78.45,"t":"2026-10-21T09:40:00Z","v":4460,"vw":78.454171},{"c":78.25,"h":78.28,"l":78.25,"n":2,"o":78.28,"t":"2026-10-21T09:50:00Z","v":200,"vw":78.265},{"c":78.07,"h":78.07,"l":78.07,"n":6,"o":78.07,"t":"2026-10-21T10:00:00Z","v":322,"vw":78.07},{"c":78.0997,"h":78.0997,"l":78,"n":20,"o":78.01,"t":"2026-10-21T10:05:00Z","v":704,"vw":78.048686},{"c":77.91,"h":78.1297,"l":77.91,"n":8,"o":78.12,"t":"2026-10-21T10:10:00Z","v":741,"vw":78.063862},{"c":77.97,"h":77.97,"l":77.9,"n":9,"o":77.93,"t":"2026-10-21T10:15:00Z","v":3356,"vw":77.910386},{"c":77.89,"h":77.89,"l":77.89,"n":4,"o":77.89,"t":"2026-10-21T10:20:00Z","v":183,"vw":77.89},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-21T10:35:00Z","v":100,"vw":78.3},{"c":78.34,"h":78.34,"l":78.31,"n":5,"o":78.31,"t":"2026-10-21T10:50:00Z","v":897,"vw":78.335845},{"c":78.35,"h":78.38,"l":78.35,"n":8,"o":78.38,"t":"2026-10-21T11:00:00Z","v":336,"vw":78.365},{"c":78.41,"h":78.41,"l":78.41,"n":1,"o":78.41,"t":"2026-10-21T11:10:00Z","v":100,"vw":78.41},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-21T11:20:00Z","v":100,"vw":78.35},{"c":78.45,"h":78.45,"l":78.45,"n":26,"o":78.45,"t":"2026-10-21T11:25:00Z","v":3500,"vw":78.45},{"c":78.5,"h":78.51,"l":78.5,"n":37,"o":78.5,"t":"2026-10-21T11:45:00Z","v":2960,"vw":78.50044},{"c":78.49,"h":78.49,"l":78.49,"n":1,"o":78.49,"t":"2026-10-21T11:50:00Z","v":127,"vw":78.49},{"c":78.56,"h":78.56,"l":78.55,"n":2,"o":78.55,"t":"2026-10-21T12:00:00Z","v":500,"vw":78.558},{"c":78.45,"h":78.45,"l":78.45,"n":3,"o":78.45,"t":"2026-10-21T12:10:00Z","v":200,"vw":78.45},{"c":78.38,"h":78.38,"l":78.38,"n":3,"o":78.38,"t":"2026-10-21T12:15:00Z","v":1301,"vw":78.38},{"c":78.38,"h":78.38,"l":78.38,"n":7,"o":78.38,"t":"2026-10-21T12:25:00Z","v":1461,"vw":78.38},{"c":78.37,"h":78.37,"l":78.37,"n":3,"o":78.37,"t":"2026-10-21T12:30:00Z","v":139,"vw":78.37},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-21T12:45:00Z","v":100,"vw":78.39},{"c":78.65,"h":78.65,"l":78.65,"n":4,"o":78.65,"t":"2026-10-21T13:00:00Z","v":650,"vw":78.65},{"c":78.72,"h":78.86,"l":78.7,"n":6,"o":78.7,"t":"2026-10-21T13:05:00Z","v":307,"vw":78.76},{"c":78.7134,"h":78.7134,"l":78.65,"n":20,"o":78.65,"t":"2026-10-21T13:10:00Z","v":3002,"vw":78.652734},{"c":78.76,"h":78.76,"l":78.71,"n":10,"o":78.71,"t":"2026-10-21T13:20:00Z","v":1100,"vw":78.748966},{"c":78.22,"h":78.51,"l":78.22,"n":44,"o":78.51,"t":"2026-10-21T13:25:00Z","v":9584,"vw":78.235856},{"c":78.14,"h":78.7,"l":78.1,"n":1421,"o":78.23,"t":"2026-10-21T13:30:00Z","v":159315,"vw":78.270842},{"c":77.87,"h":78.11,"l":77.67,"n":1300,"o":78.11,"t":"2026-10-21T13:35:00Z","v":121508,"vw":77.80354},{"c":77.51,"h":77.93,"l":77.45,"n":1033,"o":77.89,"t":"2026-10-21T13:40:00Z","v":99219,"vw":77.756894},{"c":77.8,"h":77.82,"l":77.405,"n":1206,"o":77.51,"t":"2026-10-21T13:45:00Z","v":149731,"vw":77.723662},{"c":77.87,"h":77.99,"l":77.76,"n":616,"o":77.82,"t":"2026-10-21T13:50:00Z","v":47727,"vw":77.868176},{"c":78.04,"h":78.1,"l":77.86,"n":367,"o":77.88,"t":"2026-10-21T13:55:00Z","v":26793,"vw":77.971571},{"c":77.98,"h":78.16,"l":77.885,"n":425,"o":77.98,"t":"2026-10-21T14:00:00Z","v":27326,"vw":78.044659},{"c":77.82,"h":78.05,"l":77.78,"n":263,"o":78,"t":"2026-10-21T14:05:00Z","v":15739,"vw":77.909021},{"c":78.07,"h":78.09,"l":77.82,"n":337,"o":77.82,"t":"2026-10-21T14:10:00Z","v":53969,"vw":77.971043},{"c":77.94,"h":78.13,"l":77.94,"n":256,"o":78.07,"t":"2026-10-21T14:15:00Z","v":17156,"vw":78.048158},{"c":78.02,"h":78.06,"l":77.895,"n":620,"o":77.96,"t":"2026-10-21T14:20:00Z","v":58025,"vw":77.963668},{"c":78.06,"h":78.16,"l":77.95,"n":285,"o":77.98,"t":"2026-10-21T14:25:00Z","v":21968,"vw":78.07247},{"c":78.1,"h":78.2,"l":78.05,"n":388,"o":78.05,"t":"2026-10-21T14:30:00Z","v":22525,"vw":78.140591},{"c":77.865,"h":78.105,"l":77.86,"n":210,"o":78.1,"t":"2026-10-21T14:35:00Z","v":13652,"vw":77.96501},{"c":77.79,"h":77.94,"l":77.79,"n":588,"o":77.85,"t":"2026-10-21T14:40:00Z","v":50596,"vw":77.882865},{"c":77.69,"h":77.77,"l":77.62,"n":499,"o":77.77,"t":"2026-10-21T14:45:00Z","v":36555,"vw":77.687721},{"c":77.68,"h":77.79,"l":77.6,"n":938,"o":77.68,"t":"2026-10-21T14:50:00Z","v":96517,"vw":77.688689},{"c":77.64,"h":77.7,"l":77.57,"n":423,"o":77.68,"t":"2026-10-21T14:55:00Z","v":21912,"vw":77.643084},{"c":77.56,"h":77.7,"l":77.51,"n":517,"o":77.62,"t":"2026-10-21T15:00:00Z","v":31286,"vw":77.595164},{"c":77.625,"h":77.625,"l":77.5,"n":274,"o":77.54,"t":"2026-10-21T15:05:00Z","v":19107,"vw":77.559752},{"c":77.59,"h":77.68,"l":77.52,"n":346,"o":77.63,"t":"2026-10-21T15:10:00Z","v":27335,"vw":77.621525},{"c":77.6,"h":77.7,"l":77.57,"n":251,"o":77.61,"t":"2026-10-21T15:15:00Z","v":15411,"vw":77.646932},{"c":77.67,"h":77.74,"l":77.55,"n":260,"o":77.59,"t":"2026-10-21T15:20:00Z","v":12587,"vw":77.64924},{"c":77.91,"h":77.93,"l":77.65,"n":561,"o":77.66,"t":"2026-10-21T15:25:00Z","v":53659,"vw":77.807899},{"c":77.97,"h":77.97,"l":77.875,"n":169,"o":77.9,"t":"2026-10-21T15:30:00Z","v":9756,"vw":77.924295},{"c":78.08,"h":78.16,"l":77.97,"n":572,"o":77.995,"t":"2026-10-21T15:35:00Z","v":47018,"vw":78.099321},{"c":78.06,"h":78.12,"l":77.99,"n":569,"o":78.08,"t":"2026-10-21T15:40:00Z","v":66423,"vw":78.060687},{"c":78.17,"h":78.19,"l":78.07,"n":297,"o":78.07,"t":"2026-10-21T15:45:00Z","v":19357,"vw":78.126351},{"c":78.26,"h":78.27,"l":78.13,"n":1554,"o":78.17,"t":"2026-10-21T15:50:00Z","v":113173,"vw":78.185134},{"c":78.34,"h":78.37,"l":78.26,"n":736,"o":78.27,"t":"2026-10-21T15:55:00Z","v":47069,"vw":78.325341},{"c":78.19,"h":78.32,"l":78.19,"n":378,"o":78.32,"t":"2026-10-21T16:00:00Z","v":27380,"vw":78.265118},{"c":78.155,"h":78.21,"l":78.09,"n":348,"o":78.19,"t":"2026-10-21T16:05:00Z","v":22583,"vw":78.140137},{"c":78.17,"h":78.205,"l":78.12,"n":226,"o":78.17,"t":"2026-10-21T16:10:00Z","v":14409,"vw":78.168818},{"c":78.21,"h":78.26,"l":78.16,"n":160,"o":78.165,"t":"2026-10-21T16:15:00Z","v":9780,"vw":78.204261},{"c":78.19,"h":78.25,"l":78.19,"n":282,"o":78.22,"t":"2026-10-21T16:20:00Z","v":18131,"vw":78.22052},{"c":78.14,"h":78.1995,"l":78.11,"n":174,"o":78.1995,"t":"2026-10-21T16:25:00Z","v":7087,"vw":78.149068},{"c":78.07,"h":78.14,"l":78.05,"n":445,"o":78.14,"t":"2026-10-21T16:30:00Z","v":26334,"vw":78.114393},{"c":78.42,"h":78.47,"l":77.98,"n":516,"o":78.04,"t":"2026-10-21T16:35:00Z","v":42290,"vw":78.144627},{"c":78.25,"h":78.51,"l":78.11,"n":235,"o":78.47,"t":"2026-10-21T16:40:00Z","v":17293,"vw":78.368497},{"c":78.15,"h":78.235,"l":78.15,"n":143,"o":78.21,"t":"2026-10-21T16:45:00Z","v":8378,"vw":78.190747},{"c":78.17,"h":78.1916,"l":78.135,"n":129,"o":78.16,"t":"2026-10-21T16:50:00Z","v":8725,"vw":78.167088},{"c":78.13,"h":78.2,"l":78.125,"n":346,"o":78.18,"t":"2026-10-21T16:55:00Z","v":23667,"vw":78.154205},{"c":78.08,"h":78.14,"l":78.06,"n":178,"o":78.12,"t":"2026-10-21T17:00:00Z","v":9966,"vw":78.110641},{"c":78.18,"h":78.2059,"l":78.07,"n":201,"o":78.095,"t":"2026-10-21T17:05:00Z","v":13993,"vw":78.130353},{"c":78.37,"h":78.38,"l":78.19,"n":522,"o":78.19,"t":"2026-10-21T17:10:00Z","v":39723,"vw":78.285132},{"c":78.29,"h":78.35,"l":78.29,"n":278,"o":78.35,"t":"2026-10-21T17:15:00Z","v":16030,"vw":78.32902},{"c":78.315,"h":78.33,"l":78.28,"n":442,"o":78.28,"t":"2026-10-21T17:20:00Z","v":28564,"vw":78.303792},{"c":78.36,"h":78.36,"l":78.26,"n":437,"o":78.31,"t":"2026-10-21T17:25:00Z","v":27001,"vw":78.301785},{"c":78.3,"h":78.355,"l":78.29,"n":262,"o":78.355,"t":"2026-10-21T17:30:00Z","v":11881,"vw":78.315864},{"c":78.19,"h":78.31,"l":78.19,"n":192,"o":78.29,"t":"2026-10-21T17:35:00Z","v":10273,"vw":78.256972},{"c":78.215,"h":78.25,"l":78.185,"n":211,"o":78.185,"t":"2026-10-21T17:40:00Z","v":13658,"vw":78.230906},{"c":78.135,"h":78.225,"l":78.115,"n":87,"o":78.22,"t":"2026-10-21T17:45:00Z","v":3704,"vw":78.167174}],"history":[{"c":45.24,"h":46.12,"l":45.1,"n":6738,"o":46.12,"t":"2024-10-21T04:00:00Z","v":714031,"vw":45.368924},{"c":45.85,"h":45.868,"l":45.38,"n":5643,"o":45.78,"t":"2024-10-22T04:00:00Z","v":608354,"vw":45.638704},{"c":44.97,"h":45.2,"l":44.44,"n":11539,"o":45.16,"t":"2024-10-23T04:00:00Z","v":2373635,"vw":44.736363},{"c":44.9,"h":45.19,"l":44.44,"n":9705,"o":45.08,"t":"2024-10-24T04:00:00Z","v":1464594,"vw":44.848052},{"c":45,"h":45.785,"l":44.93,"n":5724,"o":45.09,"t":"2024-10-25T04:00:00Z","v":525748,"vw":45.297365},{"c":45.18,"h":45.575,"l":45.01,"n":3916,"o":45.28,"t":"2024-10-28T04:00:00Z","v":374724,"vw":45.238363},{"c":45.03,"h":45.36,"l":44.94,"n":8053,"o":45.34,"t":"2024-10-29T04:00:00Z","v":919065,"vw":45.022783},{"c":44.49,"h":44.69,"l":44.1,"n":7643,"o":44.5,"t":"2024-10-30T04:00:00Z","v":730515,"vw":44.407009},{"c":43.69,"h":44.2699,"l":43.271,"n":10743,"o":44.13,"t":"2024-10-31T04:00:00Z","v":1453072,"vw":43.723161},{"c":44.23,"h":44.73,"l":44.18,"n":7027,"o":44.19,"t":"2024-11-01T04:00:00Z","v":658639,"vw":44.366101},{"c":44.51,"h":45.15,"l":44.43,"n":7147,"o":44.52,"t":"2024-11-04T05:00:00Z","v":1090889,"vw":44.716604},{"c":45.65,"h":45.65,"l":44.93,"n":6978,"o":45.05,"t":"2024-11-05T05:00:00Z","v":761424,"vw":45.285472},{"c":43.85,"h":43.9,"l":42.61,"n":19403,"o":43.5,"t":"2024-11-06T05:00:00Z","v":3699299,"vw":43.415687},{"c":46.46,"h":46.66,"l":45.46,"n":10836,"o":45.46,"t":"2024-11-07T05:00:00Z","v":1200365,"vw":46.260798},{"c":44.12,"h":44.99,"l":43.485,"n":9417,"o":44.99,"t":"2024-11-08T05:00:00Z","v":1009050,"vw":43.93382},{"c":43.29,"h":43.7,"l":42.97,"n":9386,"o":43.58,"t":"2024-11-11T05:00:00Z","v":918386,"vw":43.290158},{"c":41.93,"h":42.32,"l":41.29,"n":13370,"o":42.2,"t":"2024-11-12T05:00:00Z","v":2289829,"vw":41.781251},{"c":40.87,"h":41.9,"l":40.835,"n":16723,"o":41.69,"t":"2024-11-13T05:00:00Z","v":3484470,"vw":41.167501},{"c":41.38,"h":41.56,"l":40.72,"n":20669,"o":40.84,"t":"2024-11-14T05:00:00Z","v":3349063,"vw":41.15787},{"c":41.1,"h":41.8,"l":41.05,"n":13033,"o":41.59,"t":"2024-11-15T05:00:00Z","v":1825477,"vw":41.419986},{"c":42.18,"h":42.2125,"l":41.17,"n":7394,"o":41.2,"t":"2024-11-18T05:00:00Z","v":1194370,"vw":41.902461},{"c":42.9,"h":42.96,"l":41.97,"n":7499,"o":42.12,"t":"2024-11-19T05:00:00Z","v":1055769,"vw":42.585164},{"c":42.53,"h":42.93,"l":42.46,"n":7750,"o":42.53,"t":"2024-11-20T05:00:00Z","v":1196853,"vw":42.676137},{"c":42.79,"h":42.915,"l":42.32,"n":5632,"o":42.53,"t":"2024-11-21T05:00:00Z","v":812557,"vw":42.69565},{"c":42.59,"h":42.62,"l":42.22,"n":6041,"o":42.33,"t":"2024-11-22T05:00:00Z","v":1120042,"vw":42.504154},{"c":42.47,"h":42.83,"l":42.2538,"n":8767,"o":42.62,"t":"2024-11-25T05:00:00Z","v":1282276,"vw":42.630491},{"c":41.86,"h":42.4,"l":41.48,"n":8175,"o":42.4,"t":"2024-11-26T05:00:00Z","v":1225037,"vw":41.864001},{"c":42.18,"h":42.6,"l":41.99,"n":8599,"o":42.16,"t":"2024-11-27T05:00:00Z","v":1298881,"vw":42.222256},{"c":42.63,"h":42.63,"l":41.87,"n":9268,"o":41.87,"t":"2024-11-29T05:00:00Z","v":1278931,"vw":42.326494},{"c":42.34,"h":42.66,"l":41.92,"n":10468,"o":42.32,"t":"2024-12-02T05:00:00Z","v":1323720,"vw":42.30988},{"c":42.74,"h":43.345,"l":42.53,"n":9074,"o":43.09,"t":"2024-12-03T05:00:00Z","v":1190200,"vw":42.822926},{"c":42.5,"h":42.92,"l":42.36,"n":5707,"o":42.72,"t":"2024-12-04T05:00:00Z","v":873657,"vw":42.587301},{"c":42.75,"h":42.9,"l":42.3,"n":6841,"o":42.38,"t":"2024-12-05T05:00:00Z","v":1188608,"vw":42.651934},{"c":41.98,"h":42.65,"l":41.89,"n":6145,"o":42.64,"t":"2024-12-06T05:00:00Z","v":1012165,"vw":42.211517},{"c":43.56,"h":44.58,"l":43.51,"n":14772,"o":43.51,"t":"2024-12-09T05:00:00Z","v":2144356,"vw":44.226362},{"c":43.16,"h":43.395,"l":42.88,"n":23861,"o":43.25,"t":"2024-12-10T05:00:00Z","v":3971894,"vw":43.173233},{"c":43.19,"h":43.33,"l":42.69,"n":4186,"o":42.95,"t":"2024-12-11T05:00:00Z","v":410698,"vw":43.119843},{"c":41.85,"h":42.655,"l":41.79,"n":7617,"o":42.61,"t":"2024-12-12T05:00:00Z","v":1044798,"vw":42.226819},{"c":40.94,"h":41.65,"l":40.66,"n":8044,"o":41.51,"t":"2024-12-13T05:00:00Z","v":1069984,"vw":41.029424},{"c":40.23,"h":40.79,"l":40.16,"n":5398,"o":40.71,"t":"2024-12-16T05:00:00Z","v":959245,"vw":40.412438},{"c":39.76,"h":39.89,"l":39.37,"n":10227,"o":39.89,"t":"2024-12-17T05:00:00Z","v":1296500,"vw":39.708306},{"c":38.21,"h":39.92,"l":37.97,"n":17239,"o":39.68,"t":"2024-12-18T05:00:00Z","v":2304872,"vw":38.719442},{"c":38.3,"h":38.71,"l":38.04,"n":13766,"o":38.53,"t":"2024-12-19T05:00:00Z","v":2830564,"vw":38.257832},{"c":38.91,"h":39.29,"l":38.09,"n":6010,"o":38.21,"t":"2024-12-20T05:00:00Z","v":896753,"vw":38.947086},{"c":39.31,"h":39.42,"l":38.65,"n":4864,"o":38.65,"t":"2024-12-23T05:00:00Z","v":451879,"vw":39.196304},{"c":39.32,"h":39.4,"l":39.05,"n":1987,"o":39.34,"t":"2024-12-24T05:00:00Z","v":188701,"vw":39.249331},{"c":39.46,"h":39.6361,"l":39.21,"n":3066,"o":39.21,"t":"2024-12-26T05:00:00Z","v":303675,"vw":39.460272},{"c":39.23,"h":39.53,"l":39.05,"n":4661,"o":39.38,"t":"2024-12-27T05:00:00Z","v":403725,"vw":39.224708},{"c":38.17,"h":38.3851,"l":37.95,"n":5804,"o":38.24,"t":"2024-12-30T05:00:00Z","v":634116,"vw":38.166833},{"c":38.18,"h":38.4799,"l":38.04,"n":3791,"o":38.38,"t":"2024-12-31T05:00:00Z","v":664448,"vw":38.232751},{"c":38.52,"h":38.95,"l":38.29,"n":7483,"o":38.39,"t":"2025-01-02T05:00:00Z","v":879449,"vw":38.59374},{"c":38.96,"h":39.09,"l":38.36,"n":14220,"o":38.9,"t":"2025-01-03T05:00:00Z","v":2965635,"vw":38.891473},{"c":39.56,"h":40.15,"l":39.47,"n":17879,"o":39.58,"t":"2025-01-06T05:00:00Z","v":2801151,"vw":39.809654},{"c":39.18,"h":40.07,"l":38.99,"n":8626,"o":40.07,"t":"2025-01-07T05:00:00Z","v":1213987,"vw":39.324013},{"c":39.44,"h":39.48,"l":38.67,"n":8795,"o":39.27,"t":"2025-01-08T05:00:00Z","v":1100531,"vw":39.247335},{"c":39.17,"h":40.07,"l":39.02,"n":7007,"o":39.78,"t":"2025-01-10T05:00:00Z","v":739428,"vw":39.259508},{"c":39.07,"h":39.17,"l":38.63,"n":5947,"o":38.92,"t":"2025-01-13T05:00:00Z","v":578589,"vw":38.914556},{"c":39.27,"h":39.57,"l":39.02,"n":4566,"o":39.23,"t":"2025-01-14T05:00:00Z","v":487536,"vw":39.239804},{"c":39.72,"h":40.1299,"l":39.32,"n":4778,"o":39.88,"t":"2025-01-15T05:00:00Z","v":576096,"vw":39.663102},{"c":39.63,"h":39.86,"l":39.36,"n":7023,"o":39.86,"t":"2025-01-16T05:00:00Z","v":998966,"vw":39.627025},{"c":39.83,"h":40.56,"l":39.5,"n":9733,"o":39.74,"t":"2025-01-17T05:00:00Z","v":1366497,"vw":40.169597},{"c":40.34,"h":40.69,"l":40.21,"n":5947,"o":40.56,"t":"2025-01-21T05:00:00Z","v":628442,"vw":40.39443},{"c":39.21,"h":40.3,"l":39.15,"n":13172,"o":40.19,"t":"2025-01-22T05:00:00Z","v":2593208,"vw":39.467159},{"c":39.45,"h":39.53,"l":38.72,"n":9788,"o":39.16,"t":"2025-01-23T05:00:00Z","v":1118312,"vw":39.151099},{"c":39.94,"h":40.28,"l":39.78,"n":5315,"o":39.99,"t":"2025-01-24T05:00:00Z","v":629178,"vw":40.022579},{"c":39.1,"h":39.405,"l":38.79,"n":7885,"o":39.31,"t":"2025-01-27T05:00:00Z","v":887152,"vw":38.983853},{"c":37.99,"h":38.84,"l":37.685,"n":8575,"o":38.71,"t":"2025-01-28T05:00:00Z","v":847354,"vw":38.006418},{"c":38.54,"h":38.78,"l":38.01,"n":8757,"o":38.01,"t":"2025-01-29T05:00:00Z","v":777546,"vw":38.57147},{"c":39.09,"h":39.5,"l":38.77,"n":5527,"o":38.89,"t":"2025-01-30T05:00:00Z","v":602013,"vw":39.162534},{"c":38.18,"h":39.06,"l":38.18,"n":5410,"o":38.97,"t":"2025-01-31T05:00:00Z","v":425064,"vw":38.553329},{"c":38.03,"h":38.27,"l":37.31,"n":8042,"o":37.55,"t":"2025-02-03T05:00:00Z","v":906069,"vw":37.898764},{"c":39.25,"h":39.46,"l":38.29,"n":6176,"o":38.37,"t":"2025-02-04T05:00:00Z","v":858475,"vw":39.16946},{"c":39.62,"h":39.75,"l":39.11,"n":5715,"o":39.33,"t":"2025-02-05T05:00:00Z","v":470638,"vw":39.510834},{"c":40.45,"h":40.86,"l":40.3101,"n":10972,"o":40.49,"t":"2025-02-06T05:00:00Z","v":1066756,"vw":40.604805},{"c":41.17,"h":41.97,"l":41.05,"n":15557,"o":41.28,"t":"2025-02-07T05:00:00Z","v":1862160,"vw":41.487295},{"c":41.77,"h":41.88,"l":41.36,"n":8987,"o":41.75,"t":"2025-02-10T05:00:00Z","v":1440463,"vw":41.724905},{"c":40.49,"h":40.685,"l":40.29,"n":18587,"o":40.55,"t":"2025-02-11T05:00:00Z","v":2662762,"vw":40.461229},{"c":40.86,"h":41.1568,"l":40.22,"n":11485,"o":40.3,"t":"2025-02-12T05:00:00Z","v":1338100,"vw":40.740405},{"c":42.08,"h":42.23,"l":40.92,"n":15171,"o":41.11,"t":"2025-02-13T05:00:00Z","v":2006251,"vw":41.714946},{"c":41.67,"h":42.5201,"l":41.61,"n":16710,"o":42.36,"t":"2025-02-14T05:00:00Z","v":1509595,"vw":41.976336},{"c":41.37,"h":41.76,"l":41.28,"n":9916,"o":41.73,"t":"2025-02-18T05:00:00Z","v":1357879,"vw":41.415912},{"c":40.13,"h":40.85,"l":40.03,"n":12599,"o":40.85,"t":"2025-02-19T05:00:00Z","v":1923161,"vw":40.194281},{"c":41.12,"h":41.23,"l":40.73,"n":8035,"o":40.8,"t":"2025-02-20T05:00:00Z","v":850333,"vw":40.997485},{"c":39.27,"h":40.885,"l":39.0899,"n":9748,"o":40.77,"t":"2025-02-21T05:00:00Z","v":992754,"vw":39.664118},{"c":39.18,"h":39.55,"l":38.8601,"n":5523,"o":39.38,"t":"2025-02-24T05:00:00Z","v":505272,"vw":39.247496},{"c":39.13,"h":39.66,"l":38.52,"n":7319,"o":39.44,"t":"2025-02-25T05:00:00Z","v":789423,"vw":38.990919},{"c":39.4,"h":40.04,"l":39.215,"n":7567,"o":39.4,"t":"2025-02-26T05:00:00Z","v":686790,"vw":39.644956},{"c":38.69,"h":39.92,"l":38.58,"n":7243,"o":39.92,"t":"2025-02-27T05:00:00Z","v":1307664,"vw":39.109972},{"c":38.22,"h":38.32,"l":37.73,"n":5888,"o":38.06,"t":"2025-02-28T05:00:00Z","v":666205,"vw":37.98459},{"c":37.75,"h":39.45,"l":37.515,"n":5607,"o":39.06,"t":"2025-03-03T05:00:00Z","v":546929,"vw":38.291027},{"c":37.72,"h":38.26,"l":36.785,"n":11265,"o":37.69,"t":"2025-03-04T05:00:00Z","v":1479127,"vw":37.401601},{"c":40.59,"h":40.67,"l":38.93,"n":21507,"o":38.93,"t":"2025-03-05T05:00:00Z","v":2816779,"vw":40.098262},{"c":40.12,"h":40.85,"l":40.01,"n":11531,"o":40.01,"t":"2025-03-06T05:00:00Z","v":1200382,"vw":40.426683},{"c":39.95,"h":40.2488,"l":39.12,"n":7441,"o":39.82,"t":"2025-03-07T05:00:00Z","v":702173,"vw":39.888163},{"c":38.61,"h":39.55,"l":38.065,"n":10059,"o":39.37,"t":"2025-03-10T04:00:00Z","v":879688,"vw":38.699207},{"c":39.32,"h":39.57,"l":38.59,"n":6513,"o":38.79,"t":"2025-03-11T04:00:00Z","v":744117,"vw":39.052083},{"c":39.58,"h":39.88,"l":39.33,"n":4164,"o":39.82,"t":"2025-03-12T04:00:00Z","v":359187,"vw":39.660079},{"c":40.19,"h":40.48,"l":39.4201,"n":11901,"o":39.6,"t":"2025-03-13T04:00:00Z","v":1750650,"vw":40.148795},{"c":41.32,"h":41.46,"l":40.84,"n":11185,"o":41,"t":"2025-03-14T04:00:00Z","v":1669104,"vw":41.179501},{"c":42.17,"h":42.34,"l":41.65,"n":8274,"o":41.71,"t":"2025-03-17T04:00:00Z","v":923874,"vw":42.097623},{"c":42.65,"h":42.8999,"l":42.1901,"n":7998,"o":42.79,"t":"2025-03-18T04:00:00Z","v":754374,"vw":42.587884},{"c":43.14,"h":43.43,"l":42.42,"n":11477,"o":42.61,"t":"2025-03-19T04:00:00Z","v":1383047,"vw":42.915987},{"c":42.61,"h":43.0102,"l":42.2301,"n":8252,"o":42.49,"t":"2025-03-20T04:00:00Z","v":779606,"vw":42.679189},{"c":41.74,"h":41.93,"l":41.3,"n":7564,"o":41.69,"t":"2025-03-21T04:00:00Z","v":1121558,"vw":41.520549},{"c":42.49,"h":42.92,"l":42.22,"n":12225,"o":42.75,"t":"2025-03-24T04:00:00Z","v":871786,"vw":42.572935},{"c":43.32,"h":43.44,"l":43.07,"n":10988,"o":43.15,"t":"2025-03-25T04:00:00Z","v":1395932,"vw":43.238406},{"c":42.08,"h":43.42,"l":41.81,"n":18401,"o":43.35,"t":"2025-03-26T04:00:00Z","v":2179455,"vw":42.185581},{"c":41.23,"h":41.67,"l":40.88,"n":7659,"o":41.29,"t":"2025-03-27T04:00:00Z","v":800514,"vw":41.247007},{"c":40.01,"h":41.0923,"l":39.86,"n":10829,"o":41,"t":"2025-03-28T04:00:00Z","v":897594,"vw":40.225707},{"c":39.07,"h":39.29,"l":38.1501,"n":9346,"o":38.85,"t":"2025-03-31T04:00:00Z","v":1089157,"vw":38.817239},{"c":39.34,"h":39.53,"l":38.79,"n":7091,"o":39.07,"t":"2025-04-01T04:00:00Z","v":678622,"vw":39.162984},{"c":39.1,"h":39.25,"l":38.8,"n":6316,"o":38.94,"t":"2025-04-02T04:00:00Z","v":571742,"vw":39.065899},{"c":36.4,"h":37.5972,"l":36.3,"n":22197,"o":37.45,"t":"2025-04-03T04:00:00Z","v":3376550,"vw":36.965926},{"c":32.67,"h":34.32,"l":31.97,"n":20866,"o":34.06,"t":"2025-04-04T04:00:00Z","v":2291977,"vw":32.81312},{"c":32.31,"h":34.15,"l":31.1401,"n":15236,"o":31.33,"t":"2025-04-07T04:00:00Z","v":1791935,"vw":32.422807},{"c":31.24,"h":33.85,"l":30.77,"n":18253,"o":33.64,"t":"2025-04-08T04:00:00Z","v":1904741,"vw":31.889024},{"c":34.95,"h":35.35,"l":31.16,"n":27894,"o":31.75,"t":"2025-04-09T04:00:00Z","v":3890263,"vw":33.278535},{"c":33.42,"h":34.34,"l":32.6,"n":18624,"o":34.34,"t":"2025-04-10T04:00:00Z","v":2353858,"vw":33.627926},{"c":35.52,"h":35.74,"l":34.36,"n":13218,"o":34.41,"t":"2025-04-11T04:00:00Z","v":2095196,"vw":35.000682},{"c":36.34,"h":36.63,"l":35.75,"n":14251,"o":35.93,"t":"2025-04-14T04:00:00Z","v":1853042,"vw":36.259344},{"c":36.2,"h":36.48,"l":35.8912,"n":9831,"o":36.115,"t":"2025-04-15T04:00:00Z","v":1756981,"vw":36.152827},{"c":36.2,"h":36.5699,"l":35.82,"n":9572,"o":36.12,"t":"2025-04-16T04:00:00Z","v":1693907,"vw":36.206878},{"c":36.35,"h":36.7,"l":35.8956,"n":8098,"o":36.36,"t":"2025-04-17T04:00:00Z","v":1418163,"vw":36.334764},{"c":36.33,"h":36.9299,"l":35.9,"n":7038,"o":36.67,"t":"2025-04-21T04:00:00Z","v":871972,"vw":36.358197},{"c":37.29,"h":37.75,"l":36.99,"n":11558,"o":36.99,"t":"2025-04-22T04:00:00Z","v":1899785,"vw":37.256627},{"c":38.16,"h":38.755,"l":37.87,"n":11217,"o":37.87,"t":"2025-04-23T04:00:00Z","v":1799781,"vw":38.373498},{"c":39.53,"h":39.63,"l":38.36,"n":10216,"o":38.36,"t":"2025-04-24T04:00:00Z","v":1779318,"vw":39.197041},{"c":39.19,"h":39.26,"l":38.65,"n":8535,"o":38.74,"t":"2025-04-25T04:00:00Z","v":1427198,"vw":38.884324},{"c":39.09,"h":39.41,"l":38.72,"n":8127,"o":39.19,"t":"2025-04-28T04:00:00Z","v":1505541,"vw":39.06479},{"c":38.98,"h":39.54,"l":38.805,"n":7101,"o":39.48,"t":"2025-04-29T04:00:00Z","v":1066462,"vw":39.064556},{"c":37.81,"h":38.03,"l":37.05,"n":15628,"o":37.47,"t":"2025-04-30T04:00:00Z","v":2127474,"vw":37.624742},{"c":38.07,"h":38.55,"l":37.8706,"n":6625,"o":38.1,"t":"2025-05-01T04:00:00Z","v":1393239,"vw":38.22134},{"c":38.88,"h":39.08,"l":38.39,"n":11082,"o":38.83,"t":"2025-05-02T04:00:00Z","v":2002674,"vw":38.734861},{"c":38.56,"h":39.19,"l":38.55,"n":8520,"o":38.88,"t":"2025-05-05T04:00:00Z","v":1483581,"vw":38.688618},{"c":39.41,"h":39.495,"l":38.6,"n":8171,"o":38.64,"t":"2025-05-06T04:00:00Z","v":2062680,"vw":39.180382},{"c":38.52,"h":39.185,"l":38.28,"n":10156,"o":39.03,"t":"2025-05-07T04:00:00Z","v":1094534,"vw":38.692105},{"c":38.83,"h":39.08,"l":38.61,"n":9247,"o":38.82,"t":"2025-05-08T04:00:00Z","v":985028,"vw":38.824968},{"c":39.16,"h":39.35,"l":38.93,"n":6635,"o":39.05,"t":"2025-05-09T04:00:00Z","v":787770,"vw":39.097194},{"c":40.27,"h":40.78,"l":40.02,"n":13102,"o":40.18,"t":"2025-05-12T04:00:00Z","v":1448436,"vw":40.283147},{"c":40.86,"h":41.13,"l":40.33,"n":10206,"o":40.33,"t":"2025-05-13T04:00:00Z","v":1690907,"vw":40.715671},{"c":40.43,"h":40.8,"l":40.28,"n":9570,"o":40.8,"t":"2025-05-14T04:00:00Z","v":881913,"vw":40.463231},{"c":40.15,"h":40.23,"l":39.55,"n":10499,"o":40.17,"t":"2025-05-15T04:00:00Z","v":1083334,"vw":39.898166},{"c":39.53,"h":39.75,"l":39.04,"n":7815,"o":39.58,"t":"2025-05-16T04:00:00Z","v":842996,"vw":39.380558},{"c":39.93,"h":39.96,"l":39.162,"n":8018,"o":39.23,"t":"2025-05-19T04:00:00Z","v":635916,"vw":39.664528},{"c":39.96,"h":40.02,"l":39.71,"n":8584,"o":39.71,"t":"2025-05-20T04:00:00Z","v":728257,"vw":39.882253},{"c":40.18,"h":40.86,"l":40,"n":12385,"o":40,"t":"2025-05-21T04:00:00Z","v":922804,"vw":40.435148},{"c":40.21,"h":40.54,"l":39.9605,"n":6285,"o":40.1,"t":"2025-05-22T04:00:00Z","v":1232565,"vw":40.35404},{"c":41.39,"h":41.4,"l":40.23,"n":16302,"o":40.45,"t":"2025-05-23T04:00:00Z","v":2269204,"vw":41.022256},{"c":41.43,"h":41.77,"l":41.27,"n":13827,"o":41.47,"t":"2025-05-27T04:00:00Z","v":1396596,"vw":41.494718},{"c":40.98,"h":41.26,"l":40.78,"n":9714,"o":41.06,"t":"2025-05-28T04:00:00Z","v":1197122,"vw":40.952429},{"c":41.24,"h":41.6457,"l":41.05,"n":7115,"o":41.41,"t":"2025-05-29T04:00:00Z","v":886777,"vw":41.332662},{"c":41.1,"h":41.21,"l":40.55,"n":11909,"o":41.02,"t":"2025-05-30T04:00:00Z","v":1173954,"vw":40.961849},{"c":41.92,"h":42.08,"l":41.605,"n":10580,"o":41.86,"t":"2025-06-02T04:00:00Z","v":1195070,"vw":41.80598},{"c":42.06,"h":42.1,"l":41.45,"n":6330,"o":41.88,"t":"2025-06-03T04:00:00Z","v":751085,"vw":41.912606},{"c":42.59,"h":42.7,"l":42.25,"n":12320,"o":42.38,"t":"2025-06-04T04:00:00Z","v":1726867,"vw":42.566684},{"c":43.32,"h":43.77,"l":43.23,"n":15219,"o":43.37,"t":"2025-06-05T04:00:00Z","v":1842408,"vw":43.505474},{"c":43.18,"h":43.72,"l":43.1701,"n":8629,"o":43.5,"t":"2025-06-06T04:00:00Z","v":819901,"vw":43.341246},{"c":43.56,"h":43.8,"l":43.31,"n":9487,"o":43.31,"t":"2025-06-09T04:00:00Z","v":1112564,"vw":43.590108},{"c":43.45,"h":43.85,"l":43.18,"n":9502,"o":43.75,"t":"2025-06-10T04:00:00Z","v":1140687,"vw":43.475028},{"c":43.18,"h":43.58,"l":43.09,"n":11381,"o":43.36,"t":"2025-06-11T04:00:00Z","v":1269550,"vw":43.323683},{"c":43.42,"h":43.6,"l":42.85,"n":9703,"o":43.2,"t":"2025-06-12T04:00:00Z","v":1187051,"vw":43.426968},{"c":42.89,"h":43.1935,"l":42.3695,"n":15565,"o":42.53,"t":"2025-06-13T04:00:00Z","v":1287920,"vw":42.821618},{"c":43.52,"h":43.9,"l":43.34,"n":9140,"o":43.41,"t":"2025-06-16T04:00:00Z","v":1046605,"vw":43.660625},{"c":42.98,"h":43.63,"l":42.9,"n":8292,"o":43.63,"t":"2025-06-17T04:00:00Z","v":817751,"vw":43.080745},{"c":43.01,"h":43.4,"l":42.88,"n":6397,"o":42.96,"t":"2025-06-18T04:00:00Z","v":658759,"vw":43.138297},{"c":41.98,"h":42.96,"l":41.92,"n":12305,"o":42.96,"t":"2025-06-20T04:00:00Z","v":1335502,"vw":42.174366},{"c":42.52,"h":42.57,"l":41.51,"n":6442,"o":41.61,"t":"2025-06-23T04:00:00Z","v":637231,"vw":42.233173},{"c":43.11,"h":43.16,"l":42.56,"n":10774,"o":42.56,"t":"2025-06-24T04:00:00Z","v":1310343,"vw":42.938124},{"c":42.98,"h":43,"l":42.6,"n":7986,"o":42.67,"t":"2025-06-25T04:00:00Z","v":670182,"vw":42.818443},{"c":45.59,"h":45.69,"l":44.16,"n":17265,"o":44.16,"t":"2025-06-26T04:00:00Z","v":2268402,"vw":45.155253},{"c":44.91,"h":45.1799,"l":44.55,"n":9222,"o":45.15,"t":"2025-06-27T04:00:00Z","v":1158081,"vw":44.891961},{"c":45,"h":45.05,"l":44.3001,"n":14061,"o":44.76,"t":"2025-06-30T04:00:00Z","v":1913040,"vw":44.850656},{"c":45.43,"h":45.65,"l":45.07,"n":21970,"o":45.25,"t":"2025-07-01T04:00:00Z","v":2932370,"vw":45.40779},{"c":46.62,"h":47.16,"l":45.79,"n":20498,"o":45.84,"t":"2025-07-02T04:00:00Z","v":3376041,"vw":46.597288},{"c":46.46,"h":46.83,"l":46.19,"n":7425,"o":46.67,"t":"2025-07-03T04:00:00Z","v":935298,"vw":46.455418},{"c":45.33,"h":45.65,"l":45.01,"n":12972,"o":45.5,"t":"2025-07-07T04:00:00Z","v":1664888,"vw":45.333665},{"c":45.65,"h":46.8099,"l":45.15,"n":26982,"o":45.83,"t":"2025-07-08T04:00:00Z","v":3377584,"vw":45.853766},{"c":44.91,"h":45.6,"l":44.5,"n":15929,"o":45.6,"t":"2025-07-09T04:00:00Z","v":2252231,"vw":44.895168},{"c":45.48,"h":45.565,"l":44.93,"n":11484,"o":45.26,"t":"2025-07-10T04:00:00Z","v":1100682,"vw":45.320459},{"c":45.16,"h":45.19,"l":44.71,"n":11066,"o":45.06,"t":"2025-07-11T04:00:00Z","v":1005926,"vw":45.02047},{"c":44.92,"h":44.98,"l":44.72,"n":6704,"o":44.87,"t":"2025-07-14T04:00:00Z","v":625474,"vw":44.820374},{"c":44.34,"h":45,"l":44.02,"n":9484,"o":45,"t":"2025-07-15T04:00:00Z","v":998963,"vw":44.2962},{"c":44.3,"h":44.325,"l":43.76,"n":5633,"o":44.28,"t":"2025-07-16T04:00:00Z","v":544748,"vw":44.109318},{"c":44.02,"h":44.2,"l":43.57,"n":12585,"o":43.8,"t":"2025-07-17T04:00:00Z","v":914593,"vw":43.936249},{"c":43.87,"h":44.29,"l":43.86,"n":4113,"o":44.255,"t":"2025-07-18T04:00:00Z","v":446004,"vw":44.027386},{"c":44.88,"h":45.26,"l":44.8,"n":9110,"o":44.85,"t":"2025-07-21T04:00:00Z","v":1138307,"vw":45.036413},{"c":46.1,"h":46.17,"l":45.15,"n":15403,"o":45.58,"t":"2025-07-22T04:00:00Z","v":4141391,"vw":45.848093},{"c":46.5,"h":46.85,"l":46.24,"n":13175,"o":46.48,"t":"2025-07-23T04:00:00Z","v":1575828,"vw":46.473052},{"c":45.71,"h":46.3,"l":45.62,"n":6308,"o":46.26,"t":"2025-07-24T04:00:00Z","v":592427,"vw":45.88899},{"c":45.22,"h":45.3399,"l":44.815,"n":9694,"o":45.27,"t":"2025-07-25T04:00:00Z","v":1245156,"vw":45.089594},{"c":44.66,"h":44.745,"l":43.89,"n":13540,"o":44.72,"t":"2025-07-28T04:00:00Z","v":1506793,"vw":44.413142},{"c":44.19,"h":44.59,"l":43.94,"n":9236,"o":44.59,"t":"2025-07-29T04:00:00Z","v":978355,"vw":44.200755},{"c":42.91,"h":44.36,"l":42.46,"n":22442,"o":44.05,"t":"2025-07-30T04:00:00Z","v":3045942,"vw":43.18193},{"c":43.05,"h":43.19,"l":41.94,"n":15035,"o":41.94,"t":"2025-07-31T04:00:00Z","v":1500210,"vw":42.867797},{"c":42.75,"h":43.02,"l":42.5,"n":8572,"o":42.79,"t":"2025-08-01T04:00:00Z","v":965780,"vw":42.766806},{"c":43.45,"h":43.57,"l":43.21,"n":7648,"o":43.32,"t":"2025-08-04T04:00:00Z","v":789962,"vw":43.415218},{"c":43.88,"h":44.11,"l":43.61,"n":10631,"o":43.79,"t":"2025-08-05T04:00:00Z","v":1114040,"vw":43.940422},{"c":44.27,"h":44.59,"l":44.13,"n":7502,"o":44.27,"t":"2025-08-06T04:00:00Z","v":915569,"vw":44.335281},{"c":45.15,"h":45.29,"l":44.7,"n":11859,"o":44.96,"t":"2025-08-07T04:00:00Z","v":1517185,"vw":45.071276},{"c":46.24,"h":46.5,"l":45.3601,"n":14484,"o":45.58,"t":"2025-08-08T04:00:00Z","v":2324015,"vw":46.27688},{"c":45.5,"h":46.17,"l":45.41,"n":6530,"o":46.12,"t":"2025-08-11T04:00:00Z","v":598450,"vw":45.602401},{"c":46.49,"h":46.57,"l":45.86,"n":9650,"o":45.89,"t":"2025-08-12T04:00:00Z","v":1617105,"vw":46.464435},{"c":47.26,"h":47.67,"l":46.91,"n":21514,"o":47,"t":"2025-08-13T04:00:00Z","v":3359225,"vw":47.199942},{"c":46.5,"h":46.7125,"l":46.14,"n":8045,"o":46.71,"t":"2025-08-14T04:00:00Z","v":648348,"vw":46.423378},{"c":47.15,"h":47.46,"l":47.15,"n":4291,"o":47.45,"t":"2025-08-15T04:00:00Z","v":438249,"vw":47.237154},{"c":46.67,"h":47,"l":46.555,"n":5512,"o":46.96,"t":"2025-08-18T04:00:00Z","v":517042,"vw":46.7074},{"c":46.08,"h":46.99,"l":46.07,"n":6218,"o":46.91,"t":"2025-08-19T04:00:00Z","v":613038,"vw":46.296571},{"c":46.27,"h":46.33,"l":45.96,"n":5464,"o":46.12,"t":"2025-08-20T04:00:00Z","v":586880,"vw":46.182976},{"c":46.63,"h":46.63,"l":45.97,"n":6432,"o":46.12,"t":"2025-08-21T04:00:00Z","v":689814,"vw":46.436765},{"c":48.21,"h":48.29,"l":46.41,"n":13015,"o":46.53,"t":"2025-08-22T04:00:00Z","v":2015080,"vw":48.001792},{"c":48.22,"h":48.615,"l":48.16,"n":8669,"o":48.3,"t":"2025-08-25T04:00:00Z","v":779384,"vw":48.405684},{"c":48.83,"h":48.93,"l":48.31,"n":7098,"o":48.47,"t":"2025-08-26T04:00:00Z","v":662856,"vw":48.731719},{"c":48.48,"h":48.55,"l":48.1,"n":5629,"o":48.55,"t":"2025-08-27T04:00:00Z","v":464232,"vw":48.314995},{"c":48.94,"h":49.005,"l":48.5,"n":7927,"o":48.77,"t":"2025-08-28T04:00:00Z","v":655360,"vw":48.860939},{"c":49.81,"h":49.945,"l":49.06,"n":20668,"o":49.25,"t":"2025-08-29T04:00:00Z","v":3000545,"vw":49.716336},{"c":50.15,"h":50.15,"l":48.94,"n":13909,"o":49.41,"t":"2025-09-02T04:00:00Z","v":1461939,"vw":49.62625},{"c":51.03,"h":51.2999,"l":50.46,"n":14461,"o":50.46,"t":"2025-09-03T04:00:00Z","v":1654406,"vw":51.059698},{"c":50.14,"h":50.45,"l":49.67,"n":12820,"o":50.41,"t":"2025-09-04T04:00:00Z","v":1618913,"vw":49.996313},{"c":51.06,"h":51.55,"l":50.66,"n":8588,"o":50.945,"t":"2025-09-05T04:00:00Z","v":1825133,"vw":51.23248},{"c":51.42,"h":51.44,"l":50.82,"n":7648,"o":51.44,"t":"2025-09-08T04:00:00Z","v":792386,"vw":51.189266},{"c":51.43,"h":52.745,"l":51.41,"n":13839,"o":52.14,"t":"2025-09-09T04:00:00Z","v":1143077,"vw":51.943044},{"c":51.79,"h":52.04,"l":51.52,"n":6695,"o":51.69,"t":"2025-09-10T04:00:00Z","v":665525,"vw":51.838718},{"c":53,"h":53.215,"l":52.09,"n":10877,"o":52.33,"t":"2025-09-11T04:00:00Z","v":979611,"vw":52.911141},{"c":53.4,"h":53.62,"l":53.1,"n":10556,"o":53.47,"t":"2025-09-12T04:00:00Z","v":1150586,"vw":53.409501},{"c":54.24,"h":54.37,"l":53.4,"n":11981,"o":53.59,"t":"2025-09-15T04:00:00Z","v":1688780,"vw":54.153602},{"c":53.73,"h":54.21,"l":53.55,"n":9436,"o":54.21,"t":"2025-09-16T04:00:00Z","v":1327969,"vw":53.872764},{"c":53.03,"h":53.75,"l":52.54,"n":14781,"o":53.13,"t":"2025-09-17T04:00:00Z","v":1670963,"vw":53.153603},{"c":52.68,"h":52.9086,"l":52.3311,"n":14402,"o":52.74,"t":"2025-09-18T04:00:00Z","v":1766254,"vw":52.672874},{"c":53.54,"h":53.965,"l":53.02,"n":21220,"o":53.1,"t":"2025-09-19T04:00:00Z","v":2746144,"vw":53.549076},{"c":54.19,"h":54.47,"l":53.75,"n":8352,"o":53.75,"t":"2025-09-22T04:00:00Z","v":1143464,"vw":54.205614},{"c":54.12,"h":54.77,"l":53.875,"n":10527,"o":54.57,"t":"2025-09-23T04:00:00Z","v":1741153,"vw":54.156093},{"c":55.94,"h":56.86,"l":54.98,"n":28536,"o":55.07,"t":"2025-09-24T04:00:00Z","v":4477922,"vw":56.257419},{"c":56.22,"h":56.69,"l":55.96,"n":22243,"o":56.625,"t":"2025-09-25T04:00:00Z","v":2371015,"vw":56.293934},{"c":56.99,"h":57.16,"l":56.01,"n":19270,"o":56.18,"t":"2025-09-26T04:00:00Z","v":1954201,"vw":56.891155},{"c":59.23,"h":59.86,"l":58.35,"n":25450,"o":58.39,"t":"2025-09-29T04:00:00Z","v":4713029,"vw":59.375704},{"c":59.81,"h":59.84,"l":59.01,"n":16629,"o":59.5,"t":"2025-09-30T04:00:00Z","v":2762658,"vw":59.382117},{"c":60.53,"h":60.87,"l":59.8443,"n":22651,"o":59.97,"t":"2025-10-01T04:00:00Z","v":4829620,"vw":60.47973},{"c":60.78,"h":61.77,"l":59.8001,"n":27991,"o":61.21,"t":"2025-10-02T04:00:00Z","v":3435392,"vw":60.723923},{"c":61.97,"h":62.5099,"l":61.27,"n":32901,"o":61.42,"t":"2025-10-03T04:00:00Z","v":3716020,"vw":61.92369},{"c":61.67,"h":62.76,"l":61.65,"n":25857,"o":62.15,"t":"2025-10-06T04:00:00Z","v":3351209,"vw":62.201216},{"c":61.71,"h":62.85,"l":61.365,"n":33045,"o":62.68,"t":"2025-10-07T04:00:00Z","v":2532121,"vw":62.044009},{"c":64.13,"h":64.35,"l":62.75,"n":38319,"o":62.92,"t":"2025-10-08T04:00:00Z","v":3871326,"vw":63.939907},{"c":63.98,"h":66.2,"l":63.39,"n":40311,"o":66.17,"t":"2025-10-09T04:00:00Z","v":3313006,"vw":64.436536},{"c":60.46,"h":63.44,"l":60.25,"n":47753,"o":63.38,"t":"2025-10-10T04:00:00Z","v":5356668,"vw":61.253224},{"c":64.14,"h":64.2699,"l":63.22,"n":26387,"o":63.46,"t":"2025-10-13T04:00:00Z","v":2607258,"vw":63.932735},{"c":62.14,"h":62.75,"l":61.02,"n":32243,"o":62.3,"t":"2025-10-14T04:00:00Z","v":2950731,"vw":62.161764},{"c":63.48,"h":63.86,"l":62.64,"n":15931,"o":63.51,"t":"2025-10-15T04:00:00Z","v":1346548,"vw":63.360709},{"c":62.62,"h":63.43,"l":62.15,"n":20126,"o":63.43,"t":"2025-10-16T04:00:00Z","v":1730606,"vw":62.635127},{"c":61.11,"h":61.98,"l":60.38,"n":22735,"o":61.66,"t":"2025-10-17T04:00:00Z","v":2119564,"vw":61.032113},{"c":62.31,"h":62.58,"l":61.55,"n":18542,"o":61.62,"t":"2025-10-20T04:00:00Z","v":2117086,"vw":62.282268},{"c":59.3,"h":60.865,"l":58.81,"n":33418,"o":60.84,"t":"2025-10-21T04:00:00Z","v":3268164,"vw":59.323654},{"c":59.04,"h":59.67,"l":58.36,"n":22195,"o":59.3,"t":"2025-10-22T04:00:00Z","v":1639164,"vw":58.994293},{"c":60.21,"h":61.07,"l":60.19,"n":23221,"o":60.47,"t":"2025-10-23T04:00:00Z","v":2251601,"vw":60.61296},{"c":60.86,"h":61.17,"l":60.37,"n":12095,"o":60.79,"t":"2025-10-24T04:00:00Z","v":1283627,"vw":60.94552},{"c":61.03,"h":62.35,"l":60.5501,"n":21068,"o":62.05,"t":"2025-10-27T04:00:00Z","v":2048731,"vw":61.416101},{"c":61.84,"h":61.99,"l":60.01,"n":23870,"o":60.01,"t":"2025-10-28T04:00:00Z","v":1933340,"vw":61.411946},{"c":62.84,"h":63.88,"l":62.4713,"n":28030,"o":62.62,"t":"2025-10-29T04:00:00Z","v":2732299,"vw":63.165741},{"c":62.11,"h":62.173,"l":61.08,"n":21249,"o":62.03,"t":"2025-10-30T04:00:00Z","v":2187955,"vw":61.725937},{"c":61.76,"h":61.76,"l":61.08,"n":17657,"o":61.59,"t":"2025-10-31T04:00:00Z","v":2105882,"vw":61.455031},{"c":60.21,"h":61.02,"l":59.23,"n":23569,"o":61.01,"t":"2025-11-03T05:00:00Z","v":2503153,"vw":59.919906},{"c":57.93,"h":58.73,"l":57.41,"n":33032,"o":58.13,"t":"2025-11-04T05:00:00Z","v":4654997,"vw":57.992015},{"c":59.3,"h":59.51,"l":58.63,"n":22034,"o":58.75,"t":"2025-11-05T05:00:00Z","v":2990287,"vw":59.17374},{"c":60.04,"h":60.78,"l":59.895,"n":22537,"o":60.3,"t":"2025-11-06T05:00:00Z","v":2183218,"vw":60.351922},{"c":60.87,"h":60.87,"l":59.61,"n":15677,"o":60.01,"t":"2025-11-07T05:00:00Z","v":1679687,"vw":60.429887},{"c":62.53,"h":62.897,"l":62.05,"n":17534,"o":62.29,"t":"2025-11-10T05:00:00Z","v":1538619,"vw":62.538306},{"c":62,"h":62.36,"l":61.43,"n":11757,"o":62.36,"t":"2025-11-11T05:00:00Z","v":1821686,"vw":61.90749},{"c":63.32,"h":63.505,"l":62.36,"n":20614,"o":62.5,"t":"2025-11-12T05:00:00Z","v":2355289,"vw":63.026337},{"c":61.74,"h":63.885,"l":61.15,"n":17344,"o":63.81,"t":"2025-11-13T05:00:00Z","v":1900517,"vw":62.064457},{"c":61.15,"h":61.78,"l":59.635,"n":9969,"o":60.27,"t":"2025-11-14T05:00:00Z","v":1089733,"vw":60.82693},{"c":59.96,"h":60.913,"l":59.45,"n":16359,"o":60.54,"t":"2025-11-17T05:00:00Z","v":1900368,"vw":60.158966},{"c":58.74,"h":59.43,"l":58.141,"n":17719,"o":59.32,"t":"2025-11-18T05:00:00Z","v":2049616,"vw":58.806346},{"c":59.85,"h":60.59,"l":59.37,"n":11583,"o":59.63,"t":"2025-11-19T05:00:00Z","v":1150502,"vw":59.912547},{"c":57.43,"h":60.6069,"l":57.19,"n":22432,"o":60.39,"t":"2025-11-20T05:00:00Z","v":2770427,"vw":57.930405},{"c":58.39,"h":58.735,"l":56.93,"n":18757,"o":57.38,"t":"2025-11-21T05:00:00Z","v":1967190,"vw":57.979129},{"c":60.01,"h":60.13,"l":58.39,"n":11129,"o":58.45,"t":"2025-11-24T05:00:00Z","v":1666778,"vw":59.666691},{"c":60.63,"h":60.975,"l":60.08,"n":15488,"o":60.6,"t":"2025-11-25T05:00:00Z","v":1666413,"vw":60.63061},{"c":62.26,"h":62.64,"l":61.26,"n":12309,"o":61.4,"t":"2025-11-26T05:00:00Z","v":1065275,"vw":62.243738},{"c":64.3,"h":64.58,"l":63.43,"n":17645,"o":63.65,"t":"2025-11-28T05:00:00Z","v":2151184,"vw":64.168855},{"c":64.86,"h":66.115,"l":64.82,"n":28692,"o":65.55,"t":"2025-12-01T05:00:00Z","v":2971643,"vw":65.329322},{"c":64.65,"h":65.16,"l":63.55,"n":16340,"o":65.16,"t":"2025-12-02T05:00:00Z","v":1671880,"vw":64.300136},{"c":67.47,"h":67.675,"l":66.14,"n":46884,"o":66.28,"t":"2025-12-03T05:00:00Z","v":6293278,"vw":67.216392},{"c":67.2,"h":67.8,"l":66.67,"n":26216,"o":67.24,"t":"2025-12-04T05:00:00Z","v":2696645,"vw":67.125124},{"c":68.01,"h":69.1,"l":67.71,"n":22500,"o":68.5,"t":"2025-12-05T05:00:00Z","v":2157380,"vw":68.27459},{"c":67.44,"h":68.27,"l":67.14,"n":17671,"o":68.1,"t":"2025-12-08T05:00:00Z","v":1772962,"vw":67.553743},{"c":66.9,"h":67.07,"l":65.48,"n":15116,"o":66.14,"t":"2025-12-09T05:00:00Z","v":1583227,"vw":66.530224},{"c":68.46,"h":68.69,"l":66.89,"n":21151,"o":67.42,"t":"2025-12-10T05:00:00Z","v":2239273,"vw":68.047699},{"c":69.15,"h":69.64,"l":68.2,"n":22919,"o":68.25,"t":"2025-12-11T05:00:00Z","v":2278142,"vw":69.14861},{"c":68.14,"h":70.42,"l":67.43,"n":26087,"o":69.95,"t":"2025-12-12T05:00:00Z","v":2517143,"vw":68.743921},{"c":68.76,"h":69.71,"l":68.52,"n":22172,"o":69.68,"t":"2025-12-15T05:00:00Z","v":2007007,"vw":68.993875},{"c":68.33,"h":68.96,"l":67.81,"n":17068,"o":68.3,"t":"2025-12-16T05:00:00Z","v":1439764,"vw":68.398612},{"c":68.75,"h":69.73,"l":68.68,"n":15580,"o":69.46,"t":"2025-12-17T05:00:00Z","v":1425430,"vw":69.147171},{"c":69.15,"h":69.53,"l":68.585,"n":15741,"o":69.13,"t":"2025-12-18T05:00:00Z","v":1399008,"vw":69.158818},{"c":70.3,"h":71.1,"l":69.63,"n":29440,"o":69.9,"t":"2025-12-19T05:00:00Z","v":3456504,"vw":70.723831},{"c":72.55,"h":73.04,"l":71.94,"n":28634,"o":72.53,"t":"2025-12-22T05:00:00Z","v":2936967,"vw":72.660991},{"c":73.94,"h":74.05,"l":72.66,"n":37706,"o":73.24,"t":"2025-12-23T05:00:00Z","v":2938723,"vw":73.60392},{"c":73.75,"h":74.07,"l":72.7,"n":15203,"o":74.07,"t":"2025-12-24T05:00:00Z","v":1125587,"vw":73.319683},{"c":75.71,"h":76.4984,"l":74.7,"n":36779,"o":74.93,"t":"2025-12-26T05:00:00Z","v":3002748,"vw":75.85585},{"c":72.98,"h":74.13,"l":72,"n":47590,"o":74.13,"t":"2025-12-29T05:00:00Z","v":3738420,"vw":72.850723},{"c":72.5,"h":73.1821,"l":72.14,"n":34054,"o":73.06,"t":"2025-12-30T05:00:00Z","v":3768781,"vw":72.708411},{"c":71.79,"h":72.57,"l":71.45,"n":25749,"o":72.57,"t":"2025-12-31T05:00:00Z","v":2495045,"vw":71.930875},{"c":73.06,"h":74.07,"l":72.32,"n":26958,"o":73.54,"t":"2026-01-02T05:00:00Z","v":2286119,"vw":73.195653},{"c":76.65,"h":76.93,"l":74.94,"n":65239,"o":75.05,"t":"2026-01-05T05:00:00Z","v":5528270,"vw":76.207796},{"c":78.07,"h":78.69,"l":77.38,"n":68458,"o":77.66,"t":"2026-01-06T05:00:00Z","v":6775073,"vw":78.148816},{"c":75.9,"h":76.5,"l":75.08,"n":50390,"o":76.5,"t":"2026-01-07T05:00:00Z","v":3927364,"vw":75.770952},{"c":75.62,"h":75.64,"l":73.52,"n":35494,"o":74.75,"t":"2026-01-08T05:00:00Z","v":3123093,"vw":74.728941},{"c":77.54,"h":78.065,"l":76.48,"n":38771,"o":76.99,"t":"2026-01-09T05:00:00Z","v":2987745,"vw":77.508206},{"c":80.07,"h":80.1725,"l":78.82,"n":67757,"o":79.265,"t":"2026-01-12T05:00:00Z","v":5973535,"vw":79.726614},{"c":79.84,"h":81.28,"l":79.44,"n":48578,"o":81.28,"t":"2026-01-13T05:00:00Z","v":3531106,"vw":80.270451},{"c":82.39,"h":82.62,"l":81.07,"n":66491,"o":81.59,"t":"2026-01-14T05:00:00Z","v":5410321,"vw":81.922475},{"c":82.04,"h":82.89,"l":81.3,"n":52498,"o":81.865,"t":"2026-01-15T05:00:00Z","v":3951298,"vw":82.135657},{"c":80.77,"h":81.06,"l":79.3,"n":61241,"o":81.06,"t":"2026-01-16T05:00:00Z","v":4701762,"vw":80.479067},{"c":82.25,"h":82.5997,"l":80.9,"n":70462,"o":81.55,"t":"2026-01-20T05:00:00Z","v":5244994,"vw":81.945878},{"c":83.97,"h":85.58,"l":83.14,"n":75437,"o":84.58,"t":"2026-01-21T05:00:00Z","v":5752716,"vw":84.121153},{"c":82.23,"h":83.63,"l":81.61,"n":61298,"o":83.5,"t":"2026-01-22T05:00:00Z","v":3961838,"vw":82.604658},{"c":86.01,"h":86.15,"l":83.825,"n":76402,"o":84.49,"t":"2026-01-23T05:00:00Z","v":5750424,"vw":85.279942},{"c":88.08,"h":92.75,"l":87.71,"n":191774,"o":90.8,"t":"2026-01-26T05:00:00Z","v":16169321,"vw":89.945499},{"c":90.42,"h":90.44,"l":87.75,"n":103155,"o":88.7,"t":"2026-01-27T05:00:00Z","v":8367253,"vw":89.12565},{"c":91.98,"h":92.82,"l":90.33,"n":116710,"o":92.15,"t":"2026-01-28T05:00:00Z","v":9110555,"vw":91.534485},{"c":94.23,"h":99.99,"l":91.28,"n":230649,"o":99.74,"t":"2026-01-29T05:00:00Z","v":18336235,"vw":95.106479},{"c":84.81,"h":88.4899,"l":82.4301,"n":197617,"o":87.75,"t":"2026-01-30T05:00:00Z","v":15178153,"vw":85.708089},{"c":85.2,"h":85.7889,"l":83.63,"n":99866,"o":84.76,"t":"2026-02-02T05:00:00Z","v":6741891,"vw":84.76197},{"c":90.76,"h":90.87,"l":88.05,"n":101484,"o":89.12,"t":"2026-02-03T05:00:00Z","v":8428483,"vw":89.580576},{"c":86.61,"h":91.75,"l":84.49,"n":95208,"o":91.7,"t":"2026-02-04T05:00:00Z","v":8498920,"vw":86.876997},{"c":81.31,"h":84.9,"l":81.1,"n":119834,"o":84.12,"t":"2026-02-05T05:00:00Z","v":9581199,"vw":82.37618},{"c":84.68,"h":84.99,"l":83.66,"n":65652,"o":83.8,"t":"2026-02-06T05:00:00Z","v":5515893,"vw":84.561253},{"c":89.03,"h":89.2195,"l":85.95,"n":59789,"o":86.485,"t":"2026-02-09T05:00:00Z","v":4473389,"vw":88.368035},{"c":88.23,"h":88.78,"l":87.15,"n":34440,"o":88.58,"t":"2026-02-10T05:00:00Z","v":2321676,"vw":88.128216},{"c":90.12,"h":91.3372,"l":88.3,"n":56403,"o":90.96,"t":"2026-02-11T05:00:00Z","v":5597535,"vw":90.201048},{"c":87.15,"h":91.57,"l":86.1,"n":57860,"o":91.57,"t":"2026-02-12T05:00:00Z","v":4337975,"vw":88.231634},{"c":87.94,"h":88.2381,"l":84.93,"n":37478,"o":86.71,"t":"2026-02-13T05:00:00Z","v":3538324,"vw":87.510779},{"c":84.78,"h":85.02,"l":81.78,"n":51596,"o":84.4,"t":"2026-02-17T05:00:00Z","v":4051448,"vw":83.715105},{"c":86.66,"h":87.6,"l":85.87,"n":38030,"o":86.34,"t":"2026-02-18T05:00:00Z","v":3316951,"vw":86.892591},{"c":86.12,"h":86.12,"l":83.81,"n":47509,"o":84.45,"t":"2026-02-19T05:00:00Z","v":5685739,"vw":85.604124},{"c":89.09,"h":89.34,"l":85.74,"n":50508,"o":85.86,"t":"2026-02-20T05:00:00Z","v":4000975,"vw":88.149246},{"c":90.85,"h":91.16,"l":89.02,"n":54110,"o":89.43,"t":"2026-02-23T05:00:00Z","v":4704917,"vw":90.327226},{"c":93.37,"h":93.99,"l":89.73,"n":63975,"o":89.91,"t":"2026-02-24T05:00:00Z","v":5835288,"vw":92.979739},{"c":95.06,"h":97.24,"l":94.7454,"n":64956,"o":95.97,"t":"2026-02-25T05:00:00Z","v":5978576,"vw":95.957487},{"c":94.45,"h":94.59,"l":91.52,"n":56860,"o":92.97,"t":"2026-02-26T05:00:00Z","v":6073674,"vw":93.331789},{"c":95.7,"h":96.71,"l":94.59,"n":51085,"o":95.34,"t":"2026-02-27T05:00:00Z","v":5137502,"vw":95.604266},{"c":93.6,"h":94.27,"l":92.77,"n":50938,"o":93.785,"t":"2026-03-02T05:00:00Z","v":3731212,"vw":93.54943},{"c":87.02,"h":87.89,"l":83.4,"n":103489,"o":85.85,"t":"2026-03-03T05:00:00Z","v":8545069,"vw":85.860015},{"c":88.16,"h":88.61,"l":86.94,"n":35966,"o":88.53,"t":"2026-03-04T05:00:00Z","v":2535659,"vw":87.833083},{"c":82.3,"h":85.65,"l":81.15,"n":87438,"o":85.14,"t":"2026-03-05T05:00:00Z","v":7000939,"vw":82.673455},{"c":79.95,"h":81.3,"l":79.11,"n":83857,"o":80.47,"t":"2026-03-06T05:00:00Z","v":8373539,"vw":80.077113},{"c":82.24,"h":82.25,"l":76.18,"n":84968,"o":77.455,"t":"2026-03-09T04:00:00Z","v":7223659,"vw":79.520617},{"c":83.06,"h":84.86,"l":82.71,"n":58028,"o":83.04,"t":"2026-03-10T04:00:00Z","v":5099182,"vw":83.618607},{"c":82.29,"h":83.28,"l":81.1,"n":39874,"o":81.96,"t":"2026-03-11T04:00:00Z","v":3326983,"vw":81.996756},{"c":79.74,"h":81.18,"l":78.97,"n":39188,"o":81.145,"t":"2026-03-12T04:00:00Z","v":2835023,"vw":79.921849},{"c":76.39,"h":80,"l":76.1202,"n":60087,"o":79.75,"t":"2026-03-13T04:00:00Z","v":4241864,"vw":77.350374},{"c":78.66,"h":78.86,"l":76.91,"n":47915,"o":77.83,"t":"2026-03-16T04:00:00Z","v":4796275,"vw":78.138304},{"c":77.91,"h":78.915,"l":77.3301,"n":26524,"o":77.99,"t":"2026-03-17T04:00:00Z","v":2208192,"vw":78.075583},{"c":74.93,"h":76.835,"l":74.74,"n":73396,"o":76.55,"t":"2026-03-18T04:00:00Z","v":6508713,"vw":75.883082},{"c":72.38,"h":73.0364,"l":68.55,"n":77732,"o":69.62,"t":"2026-03-19T04:00:00Z","v":7095013,"vw":70.741471},{"c":69.08,"h":72.31,"l":68.49,"n":70507,"o":71.21,"t":"2026-03-20T04:00:00Z","v":5277536,"vw":69.691606},{"c":73.55,"h":74.21,"l":71.55,"n":78532,"o":71.67,"t":"2026-03-23T04:00:00Z","v":8730439,"vw":73.360467},{"c":73,"h":73.29,"l":70.8525,"n":48046,"o":71.16,"t":"2026-03-24T04:00:00Z","v":4287957,"vw":72.642086},{"c":75.64,"h":76.37,"l":74.62,"n":60472,"o":75.62,"t":"2026-03-25T04:00:00Z","v":4081218,"vw":75.602555},{"c":70.89,"h":73.285,"l":70.755,"n":51893,"o":72.14,"t":"2026-03-26T04:00:00Z","v":4776418,"vw":72.133437},{"c":71.61,"h":72.87,"l":70.52,"n":38635,"o":70.68,"t":"2026-03-27T04:00:00Z","v":4438283,"vw":71.466075},{"c":70.75,"h":73.47,"l":70.16,"n":37100,"o":73.47,"t":"2026-03-30T04:00:00Z","v":3303555,"vw":71.218541},{"c":76.35,"h":76.41,"l":72.7,"n":51162,"o":72.74,"t":"2026-03-31T04:00:00Z","v":5229765,"vw":75.200675},{"c":78.15,"h":79.525,"l":77.3342,"n":69597,"o":77.96,"t":"2026-04-01T04:00:00Z","v":6568881,"vw":78.437046},{"c":76.86,"h":77.43,"l":73.86,"n":35668,"o":74,"t":"2026-04-02T04:00:00Z","v":3110169,"vw":76.128275},{"c":76.72,"h":77.49,"l":76.02,"n":23225,"o":76.94,"t":"2026-04-06T04:00:00Z","v":1371132,"vw":76.600137},{"c":76.74,"h":76.9,"l":74.87,"n":22982,"o":76.58,"t":"2026-04-07T04:00:00Z","v":1658700,"vw":75.987443},{"c":82.03,"h":84.22,"l":81.0153,"n":63016,"o":83.58,"t":"2026-04-08T04:00:00Z","v":5529136,"vw":82.413947},{"c":81.56,"h":82.63,"l":80.57,"n":42061,"o":81.72,"t":"2026-04-09T04:00:00Z","v":4757824,"vw":81.550445},{"c":83.52,"h":84.04,"l":82.7516,"n":37183,"o":83.18,"t":"2026-04-10T04:00:00Z","v":4016107,"vw":83.391434},{"c":84.87,"h":85.075,"l":82.24,"n":32312,"o":82.4,"t":"2026-04-13T04:00:00Z","v":2219448,"vw":84.03455},{"c":86.43,"h":86.49,"l":85.55,"n":38406,"o":86,"t":"2026-04-14T04:00:00Z","v":2909642,"vw":86.149394},{"c":86.08,"h":86.755,"l":85.44,"n":26403,"o":86.33,"t":"2026-04-15T04:00:00Z","v":1904774,"vw":86.069849},{"c":86.21,"h":86.99,"l":85.56,"n":25964,"o":86.5,"t":"2026-04-16T04:00:00Z","v":1575633,"vw":86.220349},{"c":87.19,"h":89.01,"l":86.81,"n":37955,"o":87.64,"t":"2026-04-17T04:00:00Z","v":2652613,"vw":87.724188},{"c":86.25,"h":86.73,"l":85.4334,"n":27749,"o":85.95,"t":"2026-04-20T04:00:00Z","v":1958268,"vw":86.134795},{"c":81.47,"h":85.9,"l":81.32,"n":52098,"o":85.64,"t":"2026-04-21T04:00:00Z","v":6988256,"vw":82.990245},{"c":84.9,"h":85.1588,"l":84.02,"n":32467,"o":84.36,"t":"2026-04-22T04:00:00Z","v":2812237,"vw":84.774565},{"c":82.46,"h":85.2,"l":81.29,"n":38552,"o":83.74,"t":"2026-04-23T04:00:00Z","v":2912470,"vw":83.352864},{"c":82.37,"h":83.12,"l":81.86,"n":33806,"o":82.61,"t":"2026-04-24T04:00:00Z","v":2515018,"vw":82.488955},{"c":81.7,"h":82.1399,"l":80.97,"n":30939,"o":81.91,"t":"2026-04-27T04:00:00Z","v":2403535,"vw":81.647898},{"c":78.69,"h":80.42,"l":78.365,"n":52028,"o":80.26,"t":"2026-04-28T04:00:00Z","v":5737157,"vw":78.991882},{"c":77.73,"h":79.02,"l":77.57,"n":49480,"o":79,"t":"2026-04-29T04:00:00Z","v":3029200,"vw":78.097792},{"c":79.61,"h":79.83,"l":78.21,"n":39338,"o":78.87,"t":"2026-04-30T04:00:00Z","v":3379699,"vw":79.225987},{"c":79.05,"h":80.44,"l":78.95,"n":27071,"o":79.7,"t":"2026-05-01T04:00:00Z","v":1544575,"vw":79.492914},{"c":76.65,"h":78.6057,"l":76.53,"n":61202,"o":78.04,"t":"2026-05-04T04:00:00Z","v":5167613,"vw":77.222714},{"c":78.21,"h":79.17,"l":78,"n":30551,"o":78.71,"t":"2026-05-05T04:00:00Z","v":2346645,"vw":78.370313},{"c":83.57,"h":84.13,"l":82.48,"n":72065,"o":82.66,"t":"2026-05-06T04:00:00Z","v":5766563,"vw":83.479897},{"c":82.61,"h":85.69,"l":82.45,"n":51586,"o":85.14,"t":"2026-05-07T04:00:00Z","v":4672367,"vw":84.123899},{"c":85.97,"h":86.25,"l":84.82,"n":44576,"o":85.01,"t":"2026-05-08T04:00:00Z","v":3710554,"vw":85.556113},{"c":87.59,"h":88.83,"l":86.76,"n":67487,"o":86.76,"t":"2026-05-11T04:00:00Z","v":6564871,"vw":88.173032},{"c":90.77,"h":91,"l":86.0901,"n":98552,"o":86.87,"t":"2026-05-12T04:00:00Z","v":10521631,"vw":88.853596},{"c":91.91,"h":92.77,"l":90.33,"n":60954,"o":90.6,"t":"2026-05-13T04:00:00Z","v":6205244,"vw":91.795474},{"c":89.38,"h":90.79,"l":88.32,"n":55594,"o":90.45,"t":"2026-05-14T04:00:00Z","v":4766352,"vw":89.432341},{"c":83.05,"h":85.12,"l":82.76,"n":72024,"o":85.12,"t":"2026-05-15T04:00:00Z","v":7723000,"vw":83.497886},{"c":81.85,"h":83.95,"l":80.73,"n":46100,"o":83.84,"t":"2026-05-18T04:00:00Z","v":4499399,"vw":81.948847},{"c":79.37,"h":80.2,"l":78.34,"n":49898,"o":80.07,"t":"2026-05-19T04:00:00Z","v":5201067,"vw":79.201374},{"c":82.31,"h":82.49,"l":79.425,"n":49479,"o":80.64,"t":"2026-05-20T04:00:00Z","v":5546547,"vw":81.724658},{"c":83.02,"h":83.88,"l":80.45,"n":31272,"o":80.59,"t":"2026-05-21T04:00:00Z","v":2705004,"vw":82.385938},{"c":83.35,"h":83.82,"l":82.03,"n":23038,"o":83.4,"t":"2026-05-22T04:00:00Z","v":1973567,"vw":83.056319},{"c":87.51,"h":87.54,"l":86.2,"n":45588,"o":86.46,"t":"2026-05-26T04:00:00Z","v":3506765,"vw":87.043721},{"c":86.09,"h":86.445,"l":85.05,"n":31397,"o":85.69,"t":"2026-05-27T04:00:00Z","v":1953873,"vw":85.930646},{"c":88.44,"h":88.75,"l":84.5,"n":34821,"o":85.49,"t":"2026-05-28T04:00:00Z","v":3489329,"vw":87.818984},{"c":88.14,"h":89.32,"l":86.89,"n":33546,"o":87.79,"t":"2026-05-29T04:00:00Z","v":2386136,"vw":88.016036},{"c":90.06,"h":90.37,"l":86.61,"n":40092,"o":87.46,"t":"2026-06-01T04:00:00Z","v":4067978,"vw":88.896686},{"c":93.66,"h":93.89,"l":91.2,"n":45610,"o":91.42,"t":"2026-06-02T04:00:00Z","v":4072661,"vw":92.973395},{"c":90.25,"h":92,"l":89.84,"n":52566,"o":91.81,"t":"2026-06-03T04:00:00Z","v":4313370,"vw":90.625721},{"c":90.22,"h":90.745,"l":89.2,"n":26597,"o":89.7,"t":"2026-06-04T04:00:00Z","v":1797909,"vw":90.050391},{"c":80.64,"h":87.06,"l":80.51,"n":68584,"o":86.82,"t":"2026-06-05T04:00:00Z","v":6746658,"vw":82.784101},{"c":81.29,"h":82.995,"l":80.92,"n":44151,"o":82.39,"t":"2026-06-08T04:00:00Z","v":3282401,"vw":81.759202},{"c":80.14,"h":83.2,"l":77.68,"n":42354,"o":82.8,"t":"2026-06-09T04:00:00Z","v":4316291,"vw":80.149927},{"c":77.45,"h":80.2469,"l":77.42,"n":51474,"o":79.23,"t":"2026-06-10T04:00:00Z","v":3986618,"vw":78.429465},{"c":83.16,"h":83.275,"l":79.03,"n":32807,"o":79.03,"t":"2026-06-11T04:00:00Z","v":3191776,"vw":81.509723},{"c":85.97,"h":86.565,"l":84,"n":42016,"o":84,"t":"2026-06-12T04:00:00Z","v":4270831,"vw":85.713346},{"c":89.81,"h":91.68,"l":89.49,"n":43219,"o":90.33,"t":"2026-06-15T04:00:00Z","v":3536712,"vw":90.313994},{"c":89.79,"h":90.65,"l":88.83,"n":40183,"o":89.37,"t":"2026-06-16T04:00:00Z","v":3673289,"vw":89.836109},{"c":86.76,"h":90.8,"l":86.59,"n":39520,"o":89.33,"t":"2026-06-17T04:00:00Z","v":3418564,"vw":88.830989},{"c":85.48,"h":87.82,"l":85.34,"n":50407,"o":87.3,"t":"2026-06-18T04:00:00Z","v":4626976,"vw":86.136823},{"c":84.89,"h":85.22,"l":83.98,"n":30345,"o":84.84,"t":"2026-06-22T04:00:00Z","v":2183445,"vw":84.596951},{"c":79.48,"h":80.8399,"l":79.01,"n":49929,"o":79.94,"t":"2026-06-23T04:00:00Z","v":4009515,"vw":79.821907},{"c":75.7,"h":77.08,"l":74.88,"n":65508,"o":76.98,"t":"2026-06-24T04:00:00Z","v":5558427,"vw":75.869361},{"c":76.48,"h":77.429,"l":75.12,"n":39368,"o":76.89,"t":"2026-06-25T04:00:00Z","v":5538682,"vw":76.482591},{"c":76.18,"h":77.07,"l":75.57,"n":27013,"o":75.71,"t":"2026-06-26T04:00:00Z","v":2486540,"vw":76.168569},{"c":75.74,"h":76.05,"l":74.04,"n":27029,"o":76.03,"t":"2026-06-29T04:00:00Z","v":1942487,"vw":75.26301},{"c":76.97,"h":77.55,"l":76.25,"n":26054,"o":76.75,"t":"2026-06-30T04:00:00Z","v":2592487,"vw":76.949015},{"c":75.29,"h":77.22,"l":75.23,"n":33297,"o":75.88,"t":"2026-07-01T04:00:00Z","v":4565876,"vw":76.128887},{"c":76.65,"h":78.61,"l":75.43,"n":33748,"o":76.65,"t":"2026-07-02T04:00:00Z","v":2639781,"vw":76.685516},{"c":78.48,"h":78.63,"l":77.4,"n":26753,"o":78.34,"t":"2026-07-06T04:00:00Z","v":2337780,"vw":78.229116},{"c":74.63,"h":77,"l":74.13,"n":27771,"o":76.66,"t":"2026-07-07T04:00:00Z","v":2169601,"vw":75.020612},{"c":73.04,"h":73.5,"l":71.05,"n":35831,"o":72.74,"t":"2026-07-08T04:00:00Z","v":2738879,"vw":72.382878},{"c":75.4,"h":75.865,"l":74.1289,"n":40905,"o":74.14,"t":"2026-07-09T04:00:00Z","v":3999184,"vw":75.219028},{"c":76.54,"h":76.81,"l":75.24,"n":16669,"o":75.67,"t":"2026-07-10T04:00:00Z","v":1246169,"vw":76.392551},{"c":74.35,"h":76.11,"l":74.07,"n":21991,"o":75.73,"t":"2026-07-13T04:00:00Z","v":1742524,"vw":74.841663},{"c":78.72,"h":79.18,"l":77.42,"n":47376,"o":77.99,"t":"2026-07-14T04:00:00Z","v":5016336,"vw":78.562809},{"c":77.26,"h":79.03,"l":76.06,"n":20959,"o":78.39,"t":"2026-07-15T04:00:00Z","v":1487203,"vw":77.415595},{"c":74.68,"h":76.12,"l":74.22,"n":31300,"o":75.78,"t":"2026-07-16T04:00:00Z","v":3431950,"vw":74.844966},{"c":73.35,"h":74.095,"l":71.76,"n":23066,"o":72.21,"t":"2026-07-17T04:00:00Z","v":2236155,"vw":73.106541},{"c":73.86,"h":74.39,"l":73.45,"n":18014,"o":73.58,"t":"2026-07-20T04:00:00Z","v":1551831,"vw":73.860753},{"c":78.24,"h":78.48,"l":76.0201,"n":33838,"o":76.12,"t":"2026-07-21T04:00:00Z","v":3561961,"vw":77.755057},{"c":79.99,"h":80.435,"l":79.185,"n":29633,"o":79.25,"t":"2026-07-22T04:00:00Z","v":2975893,"vw":80.074485},{"c":78.37,"h":79.505,"l":77.58,"n":26374,"o":78.48,"t":"2026-07-23T04:00:00Z","v":2422940,"vw":78.413038},{"c":77.72,"h":78.85,"l":77.38,"n":24057,"o":78.19,"t":"2026-07-24T04:00:00Z","v":2121784,"vw":78.092235},{"c":77.9,"h":78.8,"l":76.33,"n":19669,"o":78.71,"t":"2026-07-27T04:00:00Z","v":2228275,"vw":77.306628},{"c":76.52,"h":76.955,"l":75.02,"n":29431,"o":76.29,"t":"2026-07-28T04:00:00Z","v":2441337,"vw":76.153057},{"c":76.14,"h":78.5,"l":74.85,"n":26669,"o":76.33,"t":"2026-07-29T04:00:00Z","v":2945385,"vw":76.270237},{"c":79.5,"h":79.65,"l":77.9,"n":26248,"o":78.83,"t":"2026-07-30T04:00:00Z","v":3082472,"vw":79.080743},{"c":78.86,"h":79.45,"l":77.24,"n":20865,"o":79.26,"t":"2026-07-31T04:00:00Z","v":1575793,"vw":78.654348},{"c":79.36,"h":79.55,"l":77.64,"n":23597,"o":78.33,"t":"2026-08-03T04:00:00Z","v":1997206,"vw":79.020257},{"c":83.99,"h":84.18,"l":82.33,"n":47861,"o":82.69,"t":"2026-08-04T04:00:00Z","v":3943972,"vw":83.512028},{"c":86.72,"h":87.4,"l":86.012,"n":41164,"o":86.17,"t":"2026-08-05T04:00:00Z","v":3740090,"vw":86.860485},{"c":86.09,"h":87.44,"l":85.445,"n":37548,"o":86.67,"t":"2026-08-06T04:00:00Z","v":3172648,"vw":86.312885},{"c":88.03,"h":88.56,"l":87.115,"n":47148,"o":87.95,"t":"2026-08-07T04:00:00Z","v":4404363,"vw":88.010224},{"c":89.51,"h":89.82,"l":88.17,"n":28871,"o":88.93,"t":"2026-08-10T04:00:00Z","v":2147379,"vw":89.257734},{"c":88.59,"h":89.4795,"l":87.625,"n":25831,"o":89.26,"t":"2026-08-11T04:00:00Z","v":1691860,"vw":88.368087},{"c":88.3,"h":90.25,"l":88.24,"n":27632,"o":89.92,"t":"2026-08-12T04:00:00Z","v":2023323,"vw":88.816178},{"c":85.52,"h":87.1254,"l":85,"n":40536,"o":86.76,"t":"2026-08-13T04:00:00Z","v":4883754,"vw":85.690745},{"c":85.7,"h":86.58,"l":85.47,"n":22116,"o":85.47,"t":"2026-08-14T04:00:00Z","v":1627715,"vw":85.882921},{"c":87.34,"h":87.58,"l":86.22,"n":28004,"o":86.35,"t":"2026-08-17T04:00:00Z","v":2304807,"vw":87.121701},{"c":85.57,"h":87.06,"l":84.93,"n":34719,"o":86.42,"t":"2026-08-18T04:00:00Z","v":3184927,"vw":85.641953},{"c":88.28,"h":89.07,"l":87.29,"n":39995,"o":88.11,"t":"2026-08-19T04:00:00Z","v":3438891,"vw":88.128762},{"c":89.93,"h":89.96,"l":87.2,"n":30906,"o":87.24,"t":"2026-08-20T04:00:00Z","v":2542185,"vw":89.034026},{"c":94.59,"h":94.845,"l":92.83,"n":65227,"o":93.09,"t":"2026-08-21T04:00:00Z","v":5563077,"vw":94.081836},{"c":94.53,"h":96.09,"l":93.57,"n":47292,"o":95.58,"t":"2026-08-24T04:00:00Z","v":4031422,"vw":94.579452},{"c":96.32,"h":96.34,"l":93.63,"n":32399,"o":93.93,"t":"2026-08-25T04:00:00Z","v":3044506,"vw":95.390549},{"c":95.54,"h":97.15,"l":95.3082,"n":35776,"o":96.38,"t":"2026-08-26T04:00:00Z","v":3258861,"vw":95.921264},{"c":96.45,"h":96.5,"l":94.75,"n":22033,"o":95.07,"t":"2026-08-27T04:00:00Z","v":2146903,"vw":95.942153},{"c":94.42,"h":97.59,"l":93.83,"n":34936,"o":97.11,"t":"2026-08-28T04:00:00Z","v":2598074,"vw":95.14821},{"c":92.86,"h":94.6499,"l":92.28,"n":35583,"o":94.4,"t":"2026-08-31T04:00:00Z","v":2761125,"vw":92.869546},{"c":89.24,"h":92.44,"l":89.15,"n":48124,"o":91.2,"t":"2026-09-01T04:00:00Z","v":5080409,"vw":90.25722},{"c":89.9,"h":91.3,"l":89.05,"n":38865,"o":90.24,"t":"2026-09-02T04:00:00Z","v":3662095,"vw":90.39304},{"c":91.25,"h":92.38,"l":90.1,"n":35335,"o":92,"t":"2026-09-03T04:00:00Z","v":3365039,"vw":90.924739},{"c":90.66,"h":91.175,"l":89.76,"n":21501,"o":90.05,"t":"2026-09-04T04:00:00Z","v":1359743,"vw":90.604782},{"c":94.38,"h":95.81,"l":93.52,"n":46041,"o":93.86,"t":"2026-09-08T04:00:00Z","v":4481347,"vw":94.89612},{"c":95.27,"h":96.5,"l":94.2,"n":35619,"o":95.67,"t":"2026-09-09T04:00:00Z","v":2937138,"vw":95.342289},{"c":88.61,"h":89.7,"l":88.2,"n":64150,"o":89.66,"t":"2026-09-10T04:00:00Z","v":5838968,"vw":88.802797},{"c":88.53,"h":90.05,"l":87.99,"n":41275,"o":89.67,"t":"2026-09-11T04:00:00Z","v":3051406,"vw":88.918697},{"c":85.62,"h":86.37,"l":84.25,"n":46569,"o":84.955,"t":"2026-09-14T04:00:00Z","v":3773886,"vw":85.21697},{"c":84.59,"h":85.56,"l":83.66,"n":35731,"o":85.51,"t":"2026-09-15T04:00:00Z","v":2581467,"vw":84.296615},{"c":84.19,"h":86.13,"l":83.1,"n":31530,"o":86.13,"t":"2026-09-16T04:00:00Z","v":2304117,"vw":84.836152},{"c":86.61,"h":87.24,"l":86.1,"n":28670,"o":86.65,"t":"2026-09-17T04:00:00Z","v":2031137,"vw":86.728243},{"c":87.28,"h":87.42,"l":85.92,"n":30518,"o":86.9,"t":"2026-09-18T04:00:00Z","v":2066655,"vw":86.636209},{"c":87.49,"h":88.39,"l":86.535,"n":32440,"o":87.94,"t":"2026-09-21T04:00:00Z","v":2141102,"vw":87.145256},{"c":89.98,"h":90.39,"l":88.17,"n":35738,"o":88.47,"t":"2026-09-22T04:00:00Z","v":2137436,"vw":89.470167},{"c":87.03,"h":87.77,"l":86.17,"n":33871,"o":87.34,"t":"2026-09-23T04:00:00Z","v":2324020,"vw":86.804747},{"c":86.25,"h":86.62,"l":85.2,"n":21894,"o":86,"t":"2026-09-24T04:00:00Z","v":1302987,"vw":85.980024},{"c":86.73,"h":87.05,"l":85.44,"n":19223,"o":86.11,"t":"2026-09-25T04:00:00Z","v":940236,"vw":86.347077},{"c":85.26,"h":85.73,"l":83.45,"n":29870,"o":83.87,"t":"2026-09-28T04:00:00Z","v":1777103,"vw":84.849645},{"c":85.48,"h":86.04,"l":84.64,"n":22506,"o":85.53,"t":"2026-09-29T04:00:00Z","v":1684223,"vw":85.277531},{"c":84.7,"h":86.85,"l":84.55,"n":35496,"o":86.44,"t":"2026-09-30T04:00:00Z","v":2486368,"vw":85.369088},{"c":83.4,"h":84.14,"l":82.58,"n":35947,"o":83.2,"t":"2026-10-01T04:00:00Z","v":2676735,"vw":83.256172},{"c":85.91,"h":86.36,"l":84.43,"n":38221,"o":84.43,"t":"2026-10-02T04:00:00Z","v":2543172,"vw":85.515844},{"c":86.33,"h":86.795,"l":85.155,"n":25946,"o":86,"t":"2026-10-05T04:00:00Z","v":1907917,"vw":86.185215},{"c":86.28,"h":87.141,"l":84.84,"n":26413,"o":86.44,"t":"2026-10-06T04:00:00Z","v":2251172,"vw":86.298958},{"c":83.58,"h":84.26,"l":83.36,"n":29400,"o":84.14,"t":"2026-10-07T04:00:00Z","v":1992714,"vw":83.662509},{"c":82.22,"h":83.5,"l":81.46,"n":33496,"o":82.71,"t":"2026-10-08T04:00:00Z","v":2876295,"vw":82.16237},{"c":85.75,"h":86.1,"l":84.705,"n":31315,"o":85.05,"t":"2026-10-09T04:00:00Z","v":2429908,"vw":85.458167},{"c":85.35,"h":85.6895,"l":84.94,"n":15857,"o":85.29,"t":"2026-10-12T04:00:00Z","v":831234,"vw":85.348803},{"c":84.4,"h":85.13,"l":83.6501,"n":20191,"o":85.13,"t":"2026-10-13T04:00:00Z","v":1277607,"vw":84.218872},{"c":80.82,"h":82.8,"l":80.15,"n":34567,"o":82.5,"t":"2026-10-14T04:00:00Z","v":2606038,"vw":81.032029},{"c":80.83,"h":80.88,"l":78.3,"n":39426,"o":79.14,"t":"2026-10-15T04:00:00Z","v":2927885,"vw":79.927161},{"c":79.98,"h":82.25,"l":79.385,"n":27609,"o":80.95,"t":"2026-10-16T04:00:00Z","v":2042645,"vw":80.434223},{"c":79.69,"h":80.05,"l":78.9,"n":25771,"o":79.73,"t":"2026-10-19T04:00:00Z","v":1961833,"vw":79.605456},{"c":79.15,"h":80.7,"l":77.5,"n":26555,"o":78.15,"t":"2026-10-20T04:00:00Z","v":2389829,"vw":79.096181},{"c":78.135,"h":78.7,"l":77.405,"n":24201,"o":78.23,"t":"2026-10-21T04:00:00Z","v":1964535,"vw":77.979702}],"volatilityBars":[{"c":83.67,"h":84.55,"l":83.58,"n":158,"o":83.65,"t":"2026-10-14T08:00:00Z","v":13892,"vw":83.727532},{"c":83.9903,"h":84.09,"l":83.98,"n":35,"o":84.09,"t":"2026-10-14T08:30:00Z","v":1911,"vw":84.05005},{"c":83.99,"h":83.99,"l":83.99,"n":2,"o":83.99,"t":"2026-10-14T09:00:00Z","v":135,"vw":83.99},{"c":84.12,"h":84.12,"l":84.12,"n":1,"o":84.12,"t":"2026-10-14T09:15:00Z","v":352,"vw":84.12},{"c":84.15,"h":84.15,"l":84.12,"n":3,"o":84.15,"t":"2026-10-14T10:15:00Z","v":700,"vw":84.137143},{"c":84.05,"h":84.18,"l":84.05,"n":8,"o":84.13,"t":"2026-10-14T11:00:00Z","v":1055,"vw":84.087946},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-14T11:15:00Z","v":201,"vw":84.1},{"c":84.11,"h":84.13,"l":84.11,"n":7,"o":84.12,"t":"2026-10-14T11:30:00Z","v":925,"vw":84.114444},{"c":84.23,"h":84.24,"l":84.23,"n":6,"o":84.23,"t":"2026-10-14T11:45:00Z","v":705,"vw":84.234437},{"c":84.48,"h":84.49,"l":84.3,"n":66,"o":84.3,"t":"2026-10-14T12:00:00Z","v":6468,"vw":84.335041},{"c":84.73,"h":84.74,"l":84.56,"n":13,"o":84.57,"t":"2026-10-14T12:15:00Z","v":2513,"vw":84.667428},{"c":83.19,"h":84.12,"l":83.19,"n":292,"o":84.12,"t":"2026-10-14T12:30:00Z","v":14366,"vw":83.462041},{"c":83,"h":83.31,"l":83,"n":24,"o":83.26,"t":"2026-10-14T12:45:00Z","v":903,"vw":83.189826},{"c":82.7819,"h":83,"l":82.52,"n":86,"o":83,"t":"2026-10-14T13:00:00Z","v":5610,"vw":82.821964},{"c":82.37,"h":82.61,"l":82.3,"n":80,"o":82.61,"t":"2026-10-14T13:15:00Z","v":10322,"vw":82.426092},{"c":82.09,"h":82.8,"l":82.09,"n":1711,"o":82.5,"t":"2026-10-14T13:30:00Z","v":151097,"vw":82.416911},{"c":81.525,"h":82.18,"l":81.515,"n":1619,"o":82.17,"t":"2026-10-14T13:45:00Z","v":124137,"vw":81.877166},{"c":81.49,"h":81.56,"l":81.05,"n":3075,"o":81.5,"t":"2026-10-14T14:00:00Z","v":257935,"vw":81.374401},{"c":81.345,"h":81.63,"l":81.265,"n":1029,"o":81.52,"t":"2026-10-14T14:15:00Z","v":87116,"vw":81.485712},{"c":81.875,"h":81.91,"l":81.33,"n":1287,"o":81.36,"t":"2026-10-14T14:30:00Z","v":101969,"vw":81.519253},{"c":81.51,"h":81.85,"l":81.39,"n":666,"o":81.82,"t":"2026-10-14T14:45:00Z","v":37142,"vw":81.462776},{"c":81.16,"h":81.48,"l":81.03,"n":1084,"o":81.48,"t":"2026-10-14T15:00:00Z","v":59574,"vw":81.181991},{"c":81.25,"h":81.34,"l":81.1,"n":643,"o":81.11,"t":"2026-10-14T15:15:00Z","v":27920,"vw":81.218064},{"c":81.04,"h":81.3,"l":80.84,"n":1290,"o":81.25,"t":"2026-10-14T15:30:00Z","v":84470,"vw":81.037627},{"c":80.915,"h":81.13,"l":80.9,"n":1075,"o":81.05,"t":"2026-10-14T15:45:00Z","v":68097,"vw":81.028574},{"c":80.72,"h":80.95,"l":80.69,"n":1639,"o":80.925,"t":"2026-10-14T16:00:00Z","v":128749,"vw":80.832964},{"c":80.74,"h":80.82,"l":80.7,"n":543,"o":80.71,"t":"2026-10-14T16:15:00Z","v":31134,"vw":80.734871},{"c":81.04,"h":81.04,"l":80.655,"n":650,"o":80.75,"t":"2026-10-14T16:30:00Z","v":23354,"vw":80.836792},{"c":80.97,"h":81.035,"l":80.855,"n":893,"o":81.02,"t":"2026-10-14T16:45:00Z","v":49179,"vw":80.939022},{"c":80.7901,"h":81.12,"l":80.76,"n":660,"o":80.97,"t":"2026-10-14T17:00:00Z","v":27380,"vw":80.949577},{"c":80.79,"h":80.8856,"l":80.71,"n":637,"o":80.805,"t":"2026-10-14T17:15:00Z","v":24209,"vw":80.779302},{"c":80.57,"h":80.86,"l":80.55,"n":781,"o":80.82,"t":"2026-10-14T17:30:00Z","v":76285,"vw":80.589945},{"c":80.3,"h":80.6,"l":80.28,"n":1285,"o":80.57,"t":"2026-10-14T17:45:00Z","v":89553,"vw":80.389395},{"c":80.55,"h":80.55,"l":80.15,"n":950,"o":80.29,"t":"2026-10-14T18:00:00Z","v":48694,"vw":80.333889},{"c":80.6,"h":80.63,"l":80.4,"n":1201,"o":80.53,"t":"2026-10-14T18:15:00Z","v":94698,"vw":80.518076},{"c":80.43,"h":80.61,"l":80.39,"n":806,"o":80.61,"t":"2026-10-14T18:30:00Z","v":40483,"vw":80.478378},{"c":80.54,"h":80.56,"l":80.37,"n":858,"o":80.42,"t":"2026-10-14T18:45:00Z","v":42472,"vw":80.440755},{"c":80.495,"h":80.51,"l":80.24,"n":984,"o":80.51,"t":"2026-10-14T19:00:00Z","v":49885,"vw":80.368115},{"c":80.6,"h":80.76,"l":80.5,"n":1149,"o":80.5,"t":"2026-10-14T19:15:00Z","v":121369,"vw":80.646907},{"c":80.58,"h":80.695,"l":80.43,"n":1791,"o":80.58,"t":"2026-10-14T19:30:00Z","v":115521,"vw":80.556774},{"c":80.85,"h":80.85,"l":80.52,"n":4208,"o":80.57,"t":"2026-10-14T19:45:00Z","v":368234,"vw":80.69173},{"c":81.06,"h":81.06,"l":80.82,"n":19,"o":80.82,"t":"2026-10-14T20:00:00Z","v":106037,"vw":80.820514},{"c":80.8,"h":80.8066,"l":80.7661,"n":84,"o":80.7663,"t":"2026-10-14T21:00:00Z","v":1403,"vw":80.792658},{"c":80.6227,"h":80.8191,"l":80.6227,"n":39,"o":80.8191,"t":"2026-10-14T21:15:00Z","v":2610,"vw":80.702845},{"c":80.75,"h":80.9109,"l":80.75,"n":3,"o":80.9109,"t":"2026-10-14T21:30:00Z","v":370,"vw":80.837446},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-14T21:45:00Z","v":100,"vw":80.6},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-14T22:15:00Z","v":120,"vw":80.7},{"c":80.75,"h":80.75,"l":80.6182,"n":5,"o":80.7,"t":"2026-10-14T23:00:00Z","v":1270,"vw":80.706292},{"c":80.4,"h":80.61,"l":80.39,"n":40,"o":80.61,"t":"2026-10-14T23:15:00Z","v":1274,"vw":80.474811},{"c":80.15,"h":80.3,"l":80.1,"n":66,"o":80.3,"t":"2026-10-14T23:30:00Z","v":1671,"vw":80.180392},{"c":80.1,"h":80.4,"l":80.1,"n":50,"o":80.1,"t":"2026-10-14T23:45:00Z","v":2538,"vw":80.118951},{"c":79.3297,"h":80.26,"l":79.01,"n":549,"o":79.92,"t":"2026-10-15T08:00:00Z","v":31231,"vw":79.521793},{"c":79.12,"h":79.13,"l":79.12,"n":10,"o":79.13,"t":"2026-10-15T08:15:00Z","v":936,"vw":79.124875},{"c":79.69,"h":79.69,"l":79.38,"n":16,"o":79.38,"t":"2026-10-15T08:45:00Z","v":1516,"vw":79.632846},{"c":79.67,"h":79.67,"l":79.67,"n":323,"o":79.67,"t":"2026-10-15T09:15:00Z","v":605,"vw":79.67},{"c":79.73,"h":79.73,"l":79.6,"n":16,"o":79.65,"t":"2026-10-15T09:30:00Z","v":2663,"vw":79.695611},{"c":79.5,"h":79.51,"l":79.5,"n":6,"o":79.51,"t":"2026-10-15T10:00:00Z","v":465,"vw":79.505},{"c":79.49,"h":79.53,"l":79.4,"n":7,"o":79.4,"t":"2026-10-15T10:15:00Z","v":532,"vw":79.486091},{"c":79.4,"h":79.48,"l":79.4,"n":7,"o":79.48,"t":"2026-10-15T10:30:00Z","v":450,"vw":79.43},{"c":79.4,"h":79.49,"l":79.4,"n":21,"o":79.4,"t":"2026-10-15T10:45:00Z","v":2556,"vw":79.465457},{"c":79.5,"h":79.55,"l":79.4803,"n":53,"o":79.5,"t":"2026-10-15T11:00:00Z","v":2827,"vw":79.511579},{"c":79.51,"h":79.69,"l":79.45,"n":26,"o":79.45,"t":"2026-10-15T11:15:00Z","v":2574,"vw":79.609003},{"c":79.8997,"h":79.9997,"l":79.74,"n":52,"o":79.97,"t":"2026-10-15T11:30:00Z","v":3130,"vw":79.805503},{"c":79.5751,"h":79.58,"l":79.57,"n":10,"o":79.57,"t":"2026-10-15T12:00:00Z","v":702,"vw":79.575021},{"c":79.6,"h":79.6,"l":79.1,"n":122,"o":79.5,"t":"2026-10-15T12:30:00Z","v":11256,"vw":79.408067},{"c":79.4,"h":79.5997,"l":79.34,"n":42,"o":79.4,"t":"2026-10-15T12:45:00Z","v":3357,"vw":79.412464},{"c":79.45,"h":79.45,"l":79.18,"n":145,"o":79.36,"t":"2026-10-15T13:00:00Z","v":8639,"vw":79.388535},{"c":79.11,"h":79.38,"l":79.11,"n":65,"o":79.35,"t":"2026-10-15T13:15:00Z","v":4043,"vw":79.260511},{"c":78.79,"h":79.3,"l":78.42,"n":2602,"o":79.3,"t":"2026-10-15T13:30:00Z","v":247640,"vw":78.963722},{"c":78.57,"h":78.81,"l":78.3,"n":3065,"o":78.73,"t":"2026-10-15T13:45:00Z","v":195658,"vw":78.489365},{"c":78.65,"h":78.94,"l":78.47,"n":2135,"o":78.56,"t":"2026-10-15T14:00:00Z","v":136919,"vw":78.731684},{"c":79.4,"h":79.64,"l":78.59,"n":2701,"o":78.655,"t":"2026-10-15T14:15:00Z","v":225783,"vw":79.039252},{"c":79.89,"h":80,"l":79.28,"n":1654,"o":79.415,"t":"2026-10-15T14:30:00Z","v":129136,"vw":79.71243},{"c":80.33,"h":80.5,"l":79.87,"n":1774,"o":79.88,"t":"2026-10-15T14:45:00Z","v":123114,"vw":80.203149},{"c":80.44,"h":80.57,"l":80.175,"n":2051,"o":80.325,"t":"2026-10-15T15:00:00Z","v":173054,"vw":80.365108},{"c":80.43,"h":80.72,"l":80.4,"n":1591,"o":80.44,"t":"2026-10-15T15:15:00Z","v":123317,"vw":80.558238},{"c":80.39,"h":80.575,"l":80.28,"n":1287,"o":80.42,"t":"2026-10-15T15:30:00Z","v":86508,"vw":80.448108},{"c":80.37,"h":80.42,"l":80.21,"n":1028,"o":80.41,"t":"2026-10-15T15:45:00Z","v":76920,"vw":80.292336},{"c":80.14,"h":80.38,"l":80.11,"n":1096,"o":80.365,"t":"2026-10-15T16:00:00Z","v":66389,"vw":80.24709},{"c":80.09,"h":80.14,"l":80.01,"n":687,"o":80.13,"t":"2026-10-15T16:15:00Z","v":40402,"vw":80.072803},{"c":80.105,"h":80.175,"l":80,"n":1060,"o":80.09,"t":"2026-10-15T16:30:00Z","v":65878,"vw":80.060115},{"c":80.12,"h":80.19,"l":79.97,"n":1125,"o":80.19,"t":"2026-10-15T16:45:00Z","v":122605,"vw":80.050937},{"c":80.19,"h":80.2125,"l":80.0472,"n":930,"o":80.11,"t":"2026-10-15T17:00:00Z","v":57373,"vw":80.11902},{"c":80.15,"h":80.2725,"l":80.15,"n":821,"o":80.185,"t":"2026-10-15T17:15:00Z","v":46847,"vw":80.200084},{"c":80.27,"h":80.31,"l":80.1,"n":1037,"o":80.155,"t":"2026-10-15T17:30:00Z","v":91449,"vw":80.197288},{"c":80.38,"h":80.42,"l":80.29,"n":725,"o":80.29,"t":"2026-10-15T17:45:00Z","v":41740,"vw":80.365442},{"c":80.285,"h":80.475,"l":80.275,"n":836,"o":80.38,"t":"2026-10-15T18:00:00Z","v":46489,"vw":80.362661},{"c":80.35,"h":80.38,"l":80.25,"n":706,"o":80.27,"t":"2026-10-15T18:15:00Z","v":59163,"vw":80.308069},{"c":80.505,"h":80.525,"l":80.35,"n":949,"o":80.37,"t":"2026-10-15T18:30:00Z","v":61536,"vw":80.467437},{"c":80.485,"h":80.52,"l":80.405,"n":717,"o":80.5,"t":"2026-10-15T18:45:00Z","v":33945,"vw":80.468396},{"c":80.63,"h":80.66,"l":80.5,"n":912,"o":80.5,"t":"2026-10-15T19:00:00Z","v":66964,"vw":80.569314},{"c":80.655,"h":80.797,"l":80.655,"n":1061,"o":80.675,"t":"2026-10-15T19:15:00Z","v":69729,"vw":80.724589},{"c":80.775,"h":80.8,"l":80.6,"n":1375,"o":80.65,"t":"2026-10-15T19:30:00Z","v":130627,"vw":80.687731},{"c":80.82,"h":80.88,"l":80.695,"n":3037,"o":80.76,"t":"2026-10-15T19:45:00Z","v":261233,"vw":80.775193},{"c":80.83,"h":80.83,"l":80.83,"n":18,"o":80.83,"t":"2026-10-15T20:00:00Z","v":36569,"vw":80.83},{"c":80.4,"h":80.4,"l":80.4,"n":1,"o":80.4,"t":"2026-10-15T20:15:00Z","v":122,"vw":80.4},{"c":80.85,"h":80.86,"l":80.85,"n":4,"o":80.86,"t":"2026-10-15T20:45:00Z","v":500,"vw":80.856},{"c":80.87,"h":80.87,"l":80.87,"n":2,"o":80.87,"t":"2026-10-15T21:30:00Z","v":142,"vw":80.87},{"c":81.11,"h":81.11,"l":81.11,"n":2,"o":81.11,"t":"2026-10-15T22:30:00Z","v":105,"vw":81.11},{"c":80.84,"h":80.9,"l":80.84,"n":12,"o":80.9,"t":"2026-10-15T23:15:00Z","v":894,"vw":80.883902},{"c":80.82,"h":80.83,"l":80.82,"n":16,"o":80.83,"t":"2026-10-15T23:30:00Z","v":899,"vw":80.821176},{"c":80.92,"h":82,"l":80.9,"n":182,"o":81.03,"t":"2026-10-16T08:00:00Z","v":27729,"vw":81.328753},{"c":80.96,"h":81.1609,"l":80.96,"n":10,"o":81.1609,"t":"2026-10-16T08:15:00Z","v":905,"vw":81.065081},{"c":81.28,"h":81.28,"l":81.1,"n":14,"o":81.1,"t":"2026-10-16T10:00:00Z","v":1110,"vw":81.197073},{"c":81.19,"h":81.19,"l":81.19,"n":7,"o":81.19,"t":"2026-10-16T10:45:00Z","v":245,"vw":81.19},{"c":81.1,"h":81.12,"l":81.03,"n":36,"o":81.12,"t":"2026-10-16T11:00:00Z","v":3970,"vw":81.106514},{"c":81.15,"h":81.1649,"l":81.15,"n":2,"o":81.1649,"t":"2026-10-16T11:15:00Z","v":200,"vw":81.15745},{"c":80.87,"h":81.08,"l":80.87,"n":30,"o":81.08,"t":"2026-10-16T11:30:00Z","v":2226,"vw":81.030555},{"c":80.87,"h":80.87,"l":80.87,"n":1,"o":80.87,"t":"2026-10-16T11:45:00Z","v":216,"vw":80.87},{"c":81.09,"h":81.09,"l":81.04,"n":6,"o":81.04,"t":"2026-10-16T12:15:00Z","v":323,"vw":81.06619},{"c":81.15,"h":81.15,"l":81.1095,"n":40,"o":81.1095,"t":"2026-10-16T12:30:00Z","v":8299,"vw":81.148784},{"c":80.89,"h":80.93,"l":80.89,"n":21,"o":80.93,"t":"2026-10-16T12:45:00Z","v":384,"vw":80.91},{"c":80.7,"h":80.7,"l":80.7,"n":3,"o":80.7,"t":"2026-10-16T13:15:00Z","v":166,"vw":80.7},{"c":81.455,"h":81.49,"l":80.58,"n":1069,"o":80.95,"t":"2026-10-16T13:30:00Z","v":125266,"vw":81.068858},{"c":81.44,"h":81.58,"l":81.25,"n":1452,"o":81.42,"t":"2026-10-16T13:45:00Z","v":93773,"vw":81.409302},{"c":81.46,"h":81.53,"l":81.1,"n":928,"o":81.47,"t":"2026-10-16T14:00:00Z","v":49629,"vw":81.332585},{"c":81.97,"h":82.05,"l":81.49,"n":984,"o":81.515,"t":"2026-10-16T14:15:00Z","v":74167,"vw":81.839047},{"c":81.95,"h":82.11,"l":81.92,"n":648,"o":81.94,"t":"2026-10-16T14:30:00Z","v":35776,"vw":82.005915},{"c":82.15,"h":82.25,"l":81.88,"n":647,"o":81.93,"t":"2026-10-16T14:45:00Z","v":26905,"vw":82.132311},{"c":81.5,"h":82.115,"l":81.5,"n":866,"o":82.115,"t":"2026-10-16T15:00:00Z","v":53821,"vw":81.65774},{"c":81.31,"h":81.515,"l":81.21,"n":947,"o":81.49,"t":"2026-10-16T15:15:00Z","v":77036,"vw":81.305332},{"c":81.31,"h":81.49,"l":81.29,"n":627,"o":81.31,"t":"2026-10-16T15:30:00Z","v":36692,"vw":81.38354},{"c":80.72,"h":81.43,"l":80.72,"n":774,"o":81.315,"t":"2026-10-16T15:45:00Z","v":37207,"vw":81.065861},{"c":80.845,"h":80.845,"l":80.45,"n":735,"o":80.69,"t":"2026-10-16T16:00:00Z","v":45717,"vw":80.608887},{"c":80.69,"h":80.88,"l":80.69,"n":494,"o":80.87,"t":"2026-10-16T16:15:00Z","v":23878,"vw":80.826459},{"c":80.56,"h":80.69,"l":80.445,"n":458,"o":80.63,"t":"2026-10-16T16:30:00Z","v":54031,"vw":80.535717},{"c":80.45,"h":80.62,"l":80.36,"n":513,"o":80.575,"t":"2026-10-16T16:45:00Z","v":26531,"vw":80.49227},{"c":80.08,"h":80.44,"l":80.05,"n":436,"o":80.44,"t":"2026-10-16T17:00:00Z","v":18158,"vw":80.246854},{"c":80.17,"h":80.17,"l":79.98,"n":562,"o":80.04,"t":"2026-10-16T17:15:00Z","v":19176,"vw":80.049919},{"c":80.335,"h":80.495,"l":80.07,"n":1051,"o":80.14,"t":"2026-10-16T17:30:00Z","v":55847,"vw":80.230728},{"c":80.01,"h":80.34,"l":80,"n":716,"o":80.335,"t":"2026-10-16T17:45:00Z","v":27982,"vw":80.149787},{"c":79.93,"h":80.03,"l":79.775,"n":1043,"o":80.02,"t":"2026-10-16T18:00:00Z","v":63176,"vw":79.918338},{"c":79.88,"h":79.95,"l":79.742,"n":722,"o":79.92,"t":"2026-10-16T18:15:00Z","v":45260,"vw":79.853978},{"c":79.6799,"h":79.875,"l":79.64,"n":1196,"o":79.875,"t":"2026-10-16T18:30:00Z","v":99296,"vw":79.723244},{"c":79.56,"h":79.67,"l":79.385,"n":1487,"o":79.66,"t":"2026-10-16T18:45:00Z","v":102288,"vw":79.547712},{"c":79.83,"h":79.845,"l":79.42,"n":1267,"o":79.55,"t":"2026-10-16T19:00:00Z","v":82606,"vw":79.596723},{"c":79.97,"h":79.97,"l":79.74,"n":1275,"o":79.825,"t":"2026-10-16T19:15:00Z","v":88171,"vw":79.845816},{"c":79.89,"h":80.12,"l":79.85,"n":1752,"o":79.975,"t":"2026-10-16T19:30:00Z","v":120161,"vw":79.989821},{"c":79.97,"h":80.13,"l":79.89,"n":4094,"o":79.91,"t":"2026-10-16T19:45:00Z","v":421424,"vw":80.008322},{"c":79.98,"h":79.98,"l":79.98,"n":16,"o":79.98,"t":"2026-10-16T20:00:00Z","v":50052,"vw":79.98},{"c":79.8,"h":79.8,"l":79.8,"n":4,"o":79.8,"t":"2026-10-16T20:30:00Z","v":153,"vw":79.8},{"c":80.4571,"h":80.4571,"l":80.4571,"n":1,"o":80.4571,"t":"2026-10-16T21:00:00Z","v":135,"vw":80.4571},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-16T21:45:00Z","v":200,"vw":79.89},{"c":79.7,"h":80.073,"l":79.7,"n":32,"o":80.073,"t":"2026-10-16T22:30:00Z","v":718,"vw":79.947841},{"c":79.56,"h":79.56,"l":79.56,"n":4,"o":79.56,"t":"2026-10-16T22:45:00Z","v":150,"vw":79.56},{"c":79.56,"h":79.56,"l":79.56,"n":2,"o":79.56,"t":"2026-10-16T23:15:00Z","v":200,"vw":79.56},{"c":79.19,"h":79.19,"l":79.19,"n":1,"o":79.19,"t":"2026-10-16T23:30:00Z","v":819,"vw":79.19},{"c":79.1018,"h":79.31,"l":79.0972,"n":12,"o":79.0972,"t":"2026-10-16T23:45:00Z","v":1182,"vw":79.144704},{"c":79.9503,"h":81.29,"l":79.9103,"n":192,"o":80.16,"t":"2026-10-19T08:00:00Z","v":12242,"vw":80.537163},{"c":80.11,"h":80.11,"l":79.9,"n":8,"o":79.99,"t":"2026-10-19T08:15:00Z","v":1426,"vw":79.980708},{"c":79.93,"h":80,"l":79.92,"n":22,"o":80,"t":"2026-10-19T08:30:00Z","v":2436,"vw":79.968053},{"c":79.73,"h":79.79,"l":79.73,"n":28,"o":79.79,"t":"2026-10-19T08:45:00Z","v":1335,"vw":79.757608},{"c":79.72,"h":79.72,"l":79.72,"n":4,"o":79.72,"t":"2026-10-19T09:00:00Z","v":293,"vw":79.72},{"c":79.74,"h":79.75,"l":79.72,"n":9,"o":79.73,"t":"2026-10-19T09:15:00Z","v":901,"vw":79.733333},{"c":79.7,"h":79.7,"l":79.66,"n":13,"o":79.66,"t":"2026-10-19T09:30:00Z","v":860,"vw":79.676923},{"c":79.63,"h":79.65,"l":79.63,"n":3,"o":79.65,"t":"2026-10-19T09:45:00Z","v":559,"vw":79.637155},{"c":79.92,"h":79.94,"l":79.82,"n":23,"o":79.93,"t":"2026-10-19T10:00:00Z","v":1824,"vw":79.911666},{"c":79.89,"h":79.9,"l":79.75,"n":18,"o":79.9,"t":"2026-10-19T10:15:00Z","v":1040,"vw":79.855},{"c":79.7003,"h":79.84,"l":79.7003,"n":4,"o":79.84,"t":"2026-10-19T10:30:00Z","v":1254,"vw":79.77015},{"c":79.95,"h":79.95,"l":79.95,"n":1,"o":79.95,"t":"2026-10-19T10:45:00Z","v":135,"vw":79.95},{"c":80.2273,"h":80.2273,"l":80.2273,"n":1,"o":80.2273,"t":"2026-10-19T11:00:00Z","v":800,"vw":80.2273},{"c":79.9,"h":79.9,"l":79.9,"n":5,"o":79.9,"t":"2026-10-19T11:15:00Z","v":204,"vw":79.9},{"c":79.69,"h":79.69,"l":79.65,"n":15,"o":79.675,"t":"2026-10-19T11:30:00Z","v":752,"vw":79.663458},{"c":79.7,"h":79.7,"l":79.5503,"n":12,"o":79.65,"t":"2026-10-19T11:45:00Z","v":1449,"vw":79.652798},{"c":79.6303,"h":79.84,"l":79.48,"n":64,"o":79.7,"t":"2026-10-19T12:00:00Z","v":4238,"vw":79.590108},{"c":79.88,"h":79.88,"l":79.5771,"n":5,"o":79.5771,"t":"2026-10-19T12:15:00Z","v":806,"vw":79.620371},{"c":79.64,"h":79.79,"l":79.64,"n":45,"o":79.79,"t":"2026-10-19T12:30:00Z","v":2674,"vw":79.734864},{"c":79.67,"h":79.7,"l":79.67,"n":44,"o":79.7,"t":"2026-10-19T12:45:00Z","v":3127,"vw":79.697},{"c":79.61,"h":79.65,"l":79.61,"n":6,"o":79.65,"t":"2026-10-19T13:00:00Z","v":741,"vw":79.617605},{"c":79.33,"h":79.9,"l":79.0891,"n":2067,"o":79.73,"t":"2026-10-19T13:30:00Z","v":223463,"vw":79.660754},{"c":79.56,"h":79.6599,"l":79.165,"n":1478,"o":79.325,"t":"2026-10-19T13:45:00Z","v":138837,"vw":79.358931},{"c":79.26,"h":79.56,"l":78.9,"n":1525,"o":79.555,"t":"2026-10-19T14:00:00Z","v":103956,"vw":79.102412},{"c":79.38,"h":79.5199,"l":79.18,"n":793,"o":79.3,"t":"2026-10-19T14:15:00Z","v":56807,"vw":79.350972},{"c":79.2401,"h":79.39,"l":79.045,"n":990,"o":79.3,"t":"2026-10-19T14:30:00Z","v":76140,"vw":79.154368},{"c":79.29,"h":79.328,"l":79.05,"n":1311,"o":79.23,"t":"2026-10-19T14:45:00Z","v":133854,"vw":79.198322},{"c":79.44,"h":79.465,"l":79.25,"n":640,"o":79.33,"t":"2026-10-19T15:00:00Z","v":24149,"vw":79.355476},{"c":79.99,"h":80,"l":79.45,"n":744,"o":79.45,"t":"2026-10-19T15:15:00Z","v":51449,"vw":79.731203},{"c":79.884,"h":80.05,"l":79.87,"n":1440,"o":79.97,"t":"2026-10-19T15:30:00Z","v":108408,"vw":79.961172},{"c":79.93,"h":79.95,"l":79.73,"n":806,"o":79.895,"t":"2026-10-19T15:45:00Z","v":45231,"vw":79.855952},{"c":79.825,"h":79.93,"l":79.6132,"n":660,"o":79.93,"t":"2026-10-19T16:00:00Z","v":29793,"vw":79.715227},{"c":79.695,"h":79.84,"l":79.64,"n":631,"o":79.825,"t":"2026-10-19T16:15:00Z","v":36933,"vw":79.744702},{"c":79.79,"h":79.79,"l":79.56,"n":688,"o":79.71,"t":"2026-10-19T16:30:00Z","v":46001,"vw":79.688709},{"c":79.625,"h":79.78,"l":79.61,"n":510,"o":79.78,"t":"2026-10-19T16:45:00Z","v":29037,"vw":79.659496},{"c":79.62,"h":79.635,"l":79.48,"n":535,"o":79.625,"t":"2026-10-19T17:00:00Z","v":29589,"vw":79.584107},{"c":79.71,"h":79.75,"l":79.6,"n":862,"o":79.605,"t":"2026-10-19T17:15:00Z","v":89997,"vw":79.667666},{"c":79.75,"h":79.85,"l":79.71,"n":648,"o":79.72,"t":"2026-10-19T17:30:00Z","v":39930,"vw":79.783029},{"c":79.71,"h":79.7401,"l":79.575,"n":711,"o":79.735,"t":"2026-10-19T17:45:00Z","v":29523,"vw":79.65618},{"c":79.84,"h":79.89,"l":79.72,"n":545,"o":79.72,"t":"2026-10-19T18:00:00Z","v":60462,"vw":79.798971},{"c":79.725,"h":79.91,"l":79.68,"n":445,"o":79.84,"t":"2026-10-19T18:15:00Z","v":27379,"vw":79.839375},{"c":79.83,"h":79.84,"l":79.68,"n":501,"o":79.72,"t":"2026-10-19T18:30:00Z","v":25128,"vw":79.766535},{"c":79.9,"h":79.94,"l":79.82,"n":481,"o":79.82,"t":"2026-10-19T18:45:00Z","v":23795,"vw":79.906152},{"c":79.76,"h":79.95,"l":79.76,"n":803,"o":79.9,"t":"2026-10-19T19:00:00Z","v":42097,"vw":79.885079},{"c":79.9,"h":79.93,"l":79.75,"n":772,"o":79.76,"t":"2026-10-19T19:15:00Z","v":44518,"vw":79.864198},{"c":79.95,"h":80.03,"l":79.89,"n":1211,"o":79.9,"t":"2026-10-19T19:30:00Z","v":81125,"vw":79.955691},{"c":79.69,"h":80.005,"l":79.61,"n":3030,"o":79.945,"t":"2026-10-19T19:45:00Z","v":210062,"vw":79.785313},{"c":79.46,"h":79.69,"l":79.46,"n":22,"o":79.69,"t":"2026-10-19T20:00:00Z","v":71686,"vw":79.689678},{"c":79.5,"h":79.7,"l":79.5,"n":10,"o":79.7,"t":"2026-10-19T20:30:00Z","v":441,"vw":79.558989},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-19T21:15:00Z","v":100,"vw":79.6},{"c":79.3235,"h":79.3235,"l":79.3235,"n":1,"o":79.3235,"t":"2026-10-19T22:30:00Z","v":200,"vw":79.3235},{"c":79.47,"h":79.57,"l":79.47,"n":7,"o":79.55,"t":"2026-10-19T23:15:00Z","v":979,"vw":79.540435},{"c":78.7297,"h":79.45,"l":78.38,"n":274,"o":78.38,"t":"2026-10-20T08:00:00Z","v":24387,"vw":78.677799},{"c":78.85,"h":78.85,"l":78.69,"n":41,"o":78.7,"t":"2026-10-20T08:15:00Z","v":4159,"vw":78.741426},{"c":78.65,"h":78.88,"l":78.65,"n":20,"o":78.84,"t":"2026-10-20T08:30:00Z","v":3553,"vw":78.777085},{"c":78.5,"h":78.76,"l":78.5,"n":7,"o":78.76,"t":"2026-10-20T08:45:00Z","v":1185,"vw":78.562741},{"c":78.2297,"h":78.38,"l":78.19,"n":23,"o":78.38,"t":"2026-10-20T09:00:00Z","v":1608,"vw":78.240356},{"c":78.2597,"h":78.2597,"l":78.21,"n":14,"o":78.21,"t":"2026-10-20T09:15:00Z","v":862,"vw":78.241517},{"c":78.25,"h":78.25,"l":78.25,"n":2,"o":78.25,"t":"2026-10-20T09:30:00Z","v":150,"vw":78.25},{"c":78.12,"h":78.22,"l":78.1,"n":26,"o":78.22,"t":"2026-10-20T09:45:00Z","v":4271,"vw":78.133112},{"c":78.14,"h":78.23,"l":78.0603,"n":56,"o":78.13,"t":"2026-10-20T10:00:00Z","v":4889,"vw":78.155935},{"c":78.0003,"h":78.2,"l":78,"n":123,"o":78.19,"t":"2026-10-20T10:15:00Z","v":10134,"vw":78.115082},{"c":77.91,"h":77.91,"l":77.91,"n":4,"o":77.91,"t":"2026-10-20T10:45:00Z","v":187,"vw":77.91},{"c":77.8,"h":77.98,"l":77.6977,"n":63,"o":77.94,"t":"2026-10-20T11:00:00Z","v":2349,"vw":77.832991},{"c":77.92,"h":77.92,"l":77.8227,"n":3,"o":77.8227,"t":"2026-10-20T11:15:00Z","v":201,"vw":77.87135},{"c":77.9003,"h":78.02,"l":77.9003,"n":9,"o":77.97,"t":"2026-10-20T11:30:00Z","v":836,"vw":77.960932},{"c":77.9,"h":78.1,"l":77.89,"n":40,"o":78.1,"t":"2026-10-20T11:45:00Z","v":22279,"vw":78.000353},{"c":78,"h":78.04,"l":77.965,"n":17,"o":77.965,"t":"2026-10-20T12:00:00Z","v":3455,"vw":78.031383},{"c":77.95,"h":77.95,"l":77.8042,"n":6,"o":77.8042,"t":"2026-10-20T12:15:00Z","v":1228,"vw":77.884592},{"c":77.95,"h":77.95,"l":77.84,"n":17,"o":77.95,"t":"2026-10-20T12:30:00Z","v":3509,"vw":77.91345},{"c":78.4297,"h":78.4297,"l":78.1,"n":40,"o":78.1,"t":"2026-10-20T12:45:00Z","v":2630,"vw":78.239904},{"c":78.115,"h":78.13,"l":77.8,"n":26,"o":77.8,"t":"2026-10-20T13:00:00Z","v":1370,"vw":77.978841},{"c":78.02,"h":78.4297,"l":78.02,"n":34,"o":78.12,"t":"2026-10-20T13:15:00Z","v":3204,"vw":78.165548},{"c":77.96,"h":78.22,"l":77.5,"n":2346,"o":78.15,"t":"2026-10-20T13:30:00Z","v":282277,"vw":77.949234},{"c":78.34,"h":78.35,"l":77.85,"n":2133,"o":77.93,"t":"2026-10-20T13:45:00Z","v":245746,"vw":78.123441},{"c":78.91,"h":78.91,"l":78.17,"n":2487,"o":78.3325,"t":"2026-10-20T14:00:00Z","v":325359,"vw":78.610515},{"c":80.31,"h":80.325,"l":78.91,"n":1539,"o":78.92,"t":"2026-10-20T14:15:00Z","v":133396,"vw":79.733209},{"c":80.44,"h":80.7,"l":80.14,"n":1080,"o":80.355,"t":"2026-10-20T14:30:00Z","v":111124,"vw":80.361463},{"c":80.08,"h":80.38,"l":79.9701,"n":1123,"o":80.38,"t":"2026-10-20T14:45:00Z","v":104564,"vw":80.13838},{"c":79.4,"h":80.105,"l":79.4,"n":909,"o":80.05,"t":"2026-10-20T15:00:00Z","v":59302,"vw":79.873896},{"c":79.41,"h":79.71,"l":79.4,"n":604,"o":79.5,"t":"2026-10-20T15:15:00Z","v":52407,"vw":79.533262},{"c":79.65,"h":79.68,"l":79.24,"n":644,"o":79.43,"t":"2026-10-20T15:30:00Z","v":67149,"vw":79.41616},{"c":79.67,"h":79.71,"l":79.49,"n":613,"o":79.655,"t":"2026-10-20T15:45:00Z","v":34850,"vw":79.633191},{"c":79.63,"h":79.76,"l":79.55,"n":715,"o":79.68,"t":"2026-10-20T16:00:00Z","v":42626,"vw":79.665868},{"c":79.67,"h":79.72,"l":79.41,"n":493,"o":79.67,"t":"2026-10-20T16:15:00Z","v":55382,"vw":79.617806},{"c":79.72,"h":79.78,"l":79.5899,"n":402,"o":79.68,"t":"2026-10-20T16:30:00Z","v":37424,"vw":79.6812},{"c":79.45,"h":79.74,"l":79.45,"n":417,"o":79.71,"t":"2026-10-20T16:45:00Z","v":23134,"vw":79.612593},{"c":79.535,"h":79.535,"l":79.35,"n":877,"o":79.475,"t":"2026-10-20T17:00:00Z","v":55359,"vw":79.462066},{"c":79.67,"h":79.6799,"l":79.52,"n":591,"o":79.54,"t":"2026-10-20T17:15:00Z","v":41875,"vw":79.619821},{"c":79.79,"h":79.82,"l":79.66,"n":542,"o":79.68,"t":"2026-10-20T17:30:00Z","v":31952,"vw":79.753121},{"c":79.86,"h":79.87,"l":79.7619,"n":453,"o":79.8,"t":"2026-10-20T17:45:00Z","v":27948,"vw":79.828231},{"c":79.875,"h":79.94,"l":79.805,"n":654,"o":79.86,"t":"2026-10-20T18:00:00Z","v":41228,"vw":79.863065},{"c":79.81,"h":79.895,"l":79.75,"n":654,"o":79.88,"t":"2026-10-20T18:15:00Z","v":50275,"vw":79.828276},{"c":79.59,"h":79.82,"l":79.5876,"n":558,"o":79.82,"t":"2026-10-20T18:30:00Z","v":25587,"vw":79.725416},{"c":79.69,"h":79.72,"l":79.58,"n":502,"o":79.58,"t":"2026-10-20T18:45:00Z","v":24545,"vw":79.675657},{"c":79.62,"h":79.75,"l":79.585,"n":620,"o":79.7,"t":"2026-10-20T19:00:00Z","v":41513,"vw":79.644507},{"c":79.555,"h":79.61,"l":79.4401,"n":873,"o":79.6,"t":"2026-10-20T19:15:00Z","v":69537,"vw":79.541987},{"c":79.39,"h":79.555,"l":79.34,"n":965,"o":79.52,"t":"2026-10-20T19:30:00Z","v":44446,"vw":79.415828},{"c":79.17,"h":79.385,"l":79.08,"n":2168,"o":79.38,"t":"2026-10-20T19:45:00Z","v":174767,"vw":79.19717},{"c":79.06,"h":79.15,"l":79.06,"n":22,"o":79.15,"t":"2026-10-20T20:00:00Z","v":48165,"vw":79.149176},{"c":79.0319,"h":79.15,"l":79.0319,"n":5,"o":79.12,"t":"2026-10-20T21:00:00Z","v":540,"vw":79.07523},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-10-20T22:30:00Z","v":143,"vw":79.02},{"c":79.83,"h":79.83,"l":79.83,"n":2,"o":79.83,"t":"2026-10-20T22:45:00Z","v":150,"vw":79.83},{"c":78.28,"h":78.88,"l":78.19,"n":146,"o":78.6,"t":"2026-10-21T08:00:00Z","v":13405,"vw":78.409084},{"c":78.35,"h":78.35,"l":78.09,"n":49,"o":78.19,"t":"2026-10-21T08:15:00Z","v":3142,"vw":78.203452},{"c":78.13,"h":78.4197,"l":78.1,"n":12,"o":78.38,"t":"2026-10-21T08:30:00Z","v":958,"vw":78.230096},{"c":78.23,"h":78.24,"l":78.23,"n":6,"o":78.24,"t":"2026-10-21T08:45:00Z","v":453,"vw":78.235},{"c":78.28,"h":78.29,"l":78.28,"n":8,"o":78.29,"t":"2026-10-21T09:15:00Z","v":1314,"vw":78.283864},{"c":78.39,"h":78.46,"l":78.39,"n":21,"o":78.4,"t":"2026-10-21T09:30:00Z","v":4932,"vw":78.452741},{"c":78.25,"h":78.28,"l":78.25,"n":2,"o":78.28,"t":"2026-10-21T09:45:00Z","v":200,"vw":78.265},{"c":77.91,"h":78.1297,"l":77.91,"n":34,"o":78.07,"t":"2026-10-21T10:00:00Z","v":1767,"vw":78.059437},{"c":77.89,"h":77.97,"l":77.89,"n":13,"o":77.93,"t":"2026-10-21T10:15:00Z","v":3539,"vw":77.909766},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-21T10:30:00Z","v":100,"vw":78.3},{"c":78.34,"h":78.34,"l":78.31,"n":5,"o":78.31,"t":"2026-10-21T10:45:00Z","v":897,"vw":78.335845},{"c":78.41,"h":78.41,"l":78.35,"n":9,"o":78.38,"t":"2026-10-21T11:00:00Z","v":436,"vw":78.38},{"c":78.45,"h":78.45,"l":78.35,"n":27,"o":78.35,"t":"2026-10-21T11:15:00Z","v":3600,"vw":78.446743},{"c":78.49,"h":78.51,"l":78.49,"n":38,"o":78.5,"t":"2026-10-21T11:45:00Z","v":3087,"vw":78.499887},{"c":78.45,"h":78.56,"l":78.45,"n":5,"o":78.55,"t":"2026-10-21T12:00:00Z","v":700,"vw":78.54},{"c":78.38,"h":78.38,"l":78.38,"n":10,"o":78.38,"t":"2026-10-21T12:15:00Z","v":2762,"vw":78.38},{"c":78.37,"h":78.37,"l":78.37,"n":3,"o":78.37,"t":"2026-10-21T12:30:00Z","v":139,"vw":78.37},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-21T12:45:00Z","v":100,"vw":78.39},{"c":78.7134,"h":78.86,"l":78.65,"n":30,"o":78.65,"t":"2026-10-21T13:00:00Z","v":3959,"vw":78.662038},{"c":78.22,"h":78.76,"l":78.22,"n":54,"o":78.71,"t":"2026-10-21T13:15:00Z","v":10684,"vw":78.273742},{"c":77.51,"h":78.7,"l":77.45,"n":3754,"o":78.23,"t":"2026-10-21T13:30:00Z","v":380042,"vw":77.981922},{"c":78.04,"h":78.1,"l":77.405,"n":2189,"o":77.51,"t":"2026-10-21T13:45:00Z","v":224251,"vw":77.779929},{"c":78.07,"h":78.16,"l":77.78,"n":1025,"o":77.98,"t":"2026-10-21T14:00:00Z","v":97034,"vw":77.981234},{"c":78.06,"h":78.16,"l":77.895,"n":1161,"o":78.07,"t":"2026-10-21T14:15:00Z","v":97149,"vw":78.010792},{"c":77.79,"h":78.2,"l":77.79,"n":1186,"o":78.05,"t":"2026-10-21T14:30:00Z","v":86773,"vw":77.955141},{"c":77.64,"h":77.79,"l":77.57,"n":1860,"o":77.77,"t":"2026-10-21T14:45:00Z","v":154984,"vw":77.683272},{"c":77.59,"h":77.7,"l":77.5,"n":1137,"o":77.62,"t":"2026-10-21T15:00:00Z","v":77728,"vw":77.59645},{"c":77.91,"h":77.93,"l":77.55,"n":1072,"o":77.61,"t":"2026-10-21T15:15:00Z","v":81657,"vw":77.758272},{"c":78.06,"h":78.16,"l":77.875,"n":1310,"o":77.9,"t":"2026-10-21T15:30:00Z","v":123197,"vw":78.065039},{"c":78.34,"h":78.37,"l":78.07,"n":2587,"o":78.07,"t":"2026-10-21T15:45:00Z","v":179599,"vw":78.215195},{"c":78.17,"h":78.32,"l":78.09,"n":952,"o":78.32,"t":"2026-10-21T16:00:00Z","v":64372,"vw":78.200525},{"c":78.14,"h":78.26,"l":78.11,"n":616,"o":78.165,"t":"2026-10-21T16:15:00Z","v":34998,"vw":78.202425},{"c":78.25,"h":78.51,"l":77.98,"n":1196,"o":78.14,"t":"2026-10-21T16:30:00Z","v":85917,"vw":78.182654},{"c":78.13,"h":78.235,"l":78.125,"n":618,"o":78.21,"t":"2026-10-21T16:45:00Z","v":40770,"vw":78.164725},{"c":78.37,"h":78.38,"l":78.06,"n":901,"o":78.12,"t":"2026-10-21T17:00:00Z","v":63682,"vw":78.222352},{"c":78.36,"h":78.36,"l":78.26,"n":1157,"o":78.35,"t":"2026-10-21T17:15:00Z","v":71595,"vw":78.308317},{"c":78.215,"h":78.355,"l":78.185,"n":665,"o":78.355,"t":"2026-10-21T17:30:00Z","v":35812,"vw":78.262819},{"c":78.135,"h":78.225,"l":78.115,"n":87,"o":78.22,"t":"2026-10-21T17:45:00Z","v":3704,"vw":78.167174}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3743043495360504,"strike":89.986086990721,"iv":1.3958522692785664,"gamma":0.02126387428761913,"theta":-0.34738991127192725,"vega":0.01037762850078892,"rho":0.00042364772469176285,"breakevenPct":15.646498163764067},{"delta":0.15,"premium":0.26664455273236104,"strike":82.16578210929444,"iv":0.6205883853028578,"gamma":0.06936725409123841,"theta":-0.2057765922545912,"vega":0.013544050725580327,"rho":0.0006708212269596456,"breakevenPct":5.50000212712203},{"delta":0.2,"premium":0.34243845252051586,"strike":80.90035169988276,"iv":0.5394390386869872,"gamma":0.08950117233294255,"theta":-0.2189670574443142,"vega":0.016158733880422042,"rho":0.0008913118551577151,"breakevenPct":3.9774622799043704},{"delta":0.25,"premium":0.44501758499413835,"strike":80.31418522860493,"iv":0.5243745603751465,"gamma":0.10421395076201642,"theta":-0.2405379835873388,"vega":0.018268933177022276,"rho":0.0011054809697955076,"breakevenPct":3.3585497070442925},{"delta":0.3,"premium":0.5593856655290103,"strike":79.80204778156997,"iv":0.5144194539249146,"gamma":0.11590068259385666,"theta":-0.2586522184300341,"vega":0.0199740614334471,"rho":0.00131855973828634,"breakevenPct":2.8494700801164274},{"delta":0.35,"premium":0.6873720136518771,"strike":79.37542662116041,"iv":0.510366552901024,"gamma":0.12409180887372014,"theta":-0.2727733788395904,"vega":0.021211262798634813,"rho":0.0015303789689867183,"breakevenPct":2.467266442455084},{"delta":0.4,"premium":0.8201342281879195,"strike":78.95525727069351,"iv":0.5068850111856824,"gamma":0.13147897091722596,"theta":-0.2857279642058166,"vega":0.02233131991051454,"rho":0.001741888300711179,"breakevenPct":2.099432391222146},{"delta":0.45,"premium":0.9879194630872483,"strike":78.58240119313945,"iv":0.5075934377330351,"gamma":0.1329703952274422,"theta":-0.2901276659209545,"vega":0.022592319164802387,"rho":0.001951125039945575,"breakevenPct":1.83697530713085},{"delta":0.5,"premium":1.155704697986577,"strike":78.20954511558539,"iv":0.5083018642803878,"gamma":0.13446181953765846,"theta":-0.29452736763609244,"vega":0.022853318419090232,"rho":0.002160361779179971,"breakevenPct":1.5745182230395538},{"delta":0.55,"premium":1.3513107170393217,"strike":77.83114880493446,"iv":0.5102703161141096,"gamma":0.1331555898226677,"theta":-0.29421395528141864,"vega":0.022696067848882034,"rho":0.002368277188768773,"breakevenPct":1.3405765943223644},{"delta":0.6,"premium":1.5826137239784115,"strike":77.44564379336931,"iv":0.5138555127216654,"gamma":0.1282596761757903,"theta":-0.2878531225905937,"vega":0.022002158828064767,"rho":0.0025744971936524966,"breakevenPct":1.1432232896240064},{"delta":0.65,"premium":1.813916730917502,"strike":77.06013878180417,"iv":0.5174407093292213,"gamma":0.12336376252891287,"theta":-0.2814922898997687,"vega":0.021308249807247496,"rho":0.0027807171985362207,"breakevenPct":0.9458699849256479},{"delta":0.7,"premium":2.2719999999999994,"strike":76.5035294117647,"iv":0.5581644705882353,"gamma":0.10795411764705885,"theta":-0.28288305882352943,"vega":0.01995882352941177,"rho":0.0029756187197619056,"breakevenPct":0.8197727161511479},{"delta":0.75,"premium":2.7944444444444443,"strike":75.88888888888889,"iv":0.6024277777777778,"gamma":0.09095555555555557,"theta":-0.28094444444444444,"vega":0.018333333333333337,"rho":0.003167464109320288,"breakevenPct":0.7017768392312425},{"delta":0.8,"premium":3.45030864197531,"strike":75.11728395061728,"iv":0.6269262345679012,"gamma":0.07606358024691356,"theta":-0.2506975308641975,"vega":0.015787037037037033,"rho":0.0033535785214306216,"breakevenPct":0.5536476516191098},{"delta":0.85,"premium":4.106172839506174,"strike":74.34567901234568,"iv":0.6514246913580247,"gamma":0.061171604938271604,"theta":-0.2204506172839506,"vega":0.01324074074074074,"rho":0.0035396929335409543,"breakevenPct":0.4055184640069775},{"delta":0.9,"premium":4.862500000000009,"strike":73.4529702970297,"iv":0.6448814356435654,"gamma":0.05612475247524744,"theta":-0.15997400990099025,"vega":0.010109900990099004,"rho":0.0037214235743161885,"breakevenPct":0.2309724157287953}],"put":[{"delta":0.1,"premium":0.13954545454545456,"strike":74.52727272727273,"iv":0.5011727272727273,"gamma":0.060292727272727276,"theta":-0.12436363636363637,"vega":0.010050909090909091,"rho":-0.00048133950890426054,"breakevenPct":4.795895216321402},{"delta":0.15,"premium":0.2296201232032854,"strike":75.27310061601642,"iv":0.4916599589322382,"gamma":0.08043839835728953,"theta":-0.16213552361396305,"vega":0.013274743326488706,"rho":-0.0007128714354408955,"breakevenPct":3.95663851946869},{"delta":0.2,"premium":0.3322895277207393,"strike":75.78644763860369,"iv":0.4991034907597536,"gamma":0.09573613963039015,"theta":-0.1984804928131417,"vega":0.01604681724845996,"rho":-0.0009429930216564871,"breakevenPct":3.431038445148842},{"delta":0.25,"premium":0.4447048611111111,"strike":76.25347222222223,"iv":0.5004003472222222,"gamma":0.10851284722222222,"theta":-0.2249048611111111,"vega":0.018188541666666665,"rho":-0.0011719741334402305,"breakevenPct":2.9771966966006214},{"delta":0.3,"premium":0.5640624999999999,"strike":76.6875,"iv":0.49731875,"gamma":0.11949375000000001,"theta":-0.2442625,"vega":0.01988125,"rho":-0.0014001428524780001,"breakevenPct":2.574470467780136},{"delta":0.35,"premium":0.6888888888888888,"strike":77.1037037037037,"iv":0.4932125925925926,"gamma":0.1291525925925926,"theta":-0.2594548148148148,"vega":0.021297037037037038,"rho":-0.0016281555113599284,"breakevenPct":2.2015552379665912},{"delta":0.4,"premium":0.8277777777777778,"strike":77.47407407407407,"iv":0.4864718518518518,"gamma":0.13541185185185187,"theta":-0.2639362962962963,"vega":0.02200074074074074,"rho":-0.0018557668726982648,"breakevenPct":1.9052968627423235},{"delta":0.45,"premium":0.9666666666666667,"strike":77.84444444444445,"iv":0.4797311111111111,"gamma":0.14167111111111114,"theta":-0.26841777777777776,"vega":0.022704444444444444,"rho":-0.0020833782340366007,"breakevenPct":1.6090384875180557},{"delta":0.5,"premium":1.136382681564246,"strike":78.20251396648045,"iv":0.47629245810055865,"gamma":0.1433481843575419,"theta":-0.26756606145251394,"vega":0.022817737430167597,"rho":-0.0023122212847259444,"breakevenPct":1.3679768542699289},{"delta":0.55,"premium":1.3284217877094973,"strike":78.55167597765363,"iv":0.4752449720670391,"gamma":0.14170712290502793,"theta":-0.26285237430167596,"vega":0.022503491620111733,"rho":-0.002541956248393604,"breakevenPct":1.1668852755562487},{"delta":0.6,"premium":1.5204608938547486,"strike":78.90083798882682,"iv":0.4741974860335195,"gamma":0.14006606145251396,"theta":-0.258138687150838,"vega":0.022189245810055866,"rho":-0.0027716912120612633,"breakevenPct":0.9657936968425688},{"delta":0.65,"premium":1.7918337510442774,"strike":79.29908103592314,"iv":0.47910401002506264,"gamma":0.13239214703425228,"theta":-0.24782756892230573,"vega":0.021172848788638263,"rho":-0.0030062282872971493,"breakevenPct":0.8034206375134604},{"delta":0.7,"premium":2.094674185463659,"strike":79.71679197994987,"iv":0.48637218045112784,"gamma":0.12232531328320803,"theta":-0.23529624060150375,"vega":0.01987794486215539,"rho":-0.0032426701106969685,"breakevenPct":0.6564052031916405},{"delta":0.75,"premium":2.4906292286874154,"strike":80.21786197564276,"iv":0.5026506089309878,"gamma":0.10929093369418133,"theta":-0.22263883626522327,"vega":0.018302841677943167,"rho":-0.0034847846368225473,"breakevenPct":0.5218752838608269},{"delta":0.8,"premium":3.0826454668470915,"strike":80.89445196211096,"iv":0.5379009472259811,"gamma":0.09000811907983758,"theta":-0.20971596752368063,"vega":0.016137753721244923,"rho":-0.0037388435494328004,"breakevenPct":0.4136347408154246},{"delta":0.85,"premium":4.208518518518518,"strike":82.08888888888889,"iv":0.6231599999999999,"gamma":0.06634888888888892,"theta":-0.20154370370370367,"vega":0.013485925925925926,"rho":-0.004024428793340434,"breakevenPct":0.32588421274669926},{"delta":0.9,"premium":5.4281368821292775,"strike":83.39733840304183,"iv":0.6706220532319392,"gamma":0.04471216730038023,"theta":-0.16223003802281372,"vega":0.010059695817490494,"rho":-0.004318061838253764,"breakevenPct":0.21219489228573465}]},"raw":{"call":[{"delta":0.1,"premium":0.3743043495360504,"strike":89.986086990721,"iv":1.3958522692785664,"gamma":0.02126387428761913,"theta":-0.34738991127192725,"vega":0.01037762850078892,"rho":0.00042364772469176285,"breakevenPct":15.646498163764067},{"delta":0.15,"premium":0.26664455273236104,"strike":82.16578210929444,"iv":0.6205883853028578,"gamma":0.06936725409123841,"theta":-0.2057765922545912,"vega":0.013544050725580327,"rho":0.0006708212269596456,"breakevenPct":5.50000212712203},{"delta":0.2,"premium":0.34243845252051586,"strike":80.90035169988276,"iv":0.5394390386869872,"gamma":0.08950117233294255,"theta":-0.2189670574443142,"vega":0.016158733880422042,"rho":0.0008913118551577151,"breakevenPct":3.9774622799043704},{"delta":0.25,"premium":0.44501758499413835,"strike":80.31418522860493,"iv":0.5243745603751465,"gamma":0.10421395076201642,"theta":-0.2405379835873388,"vega":0.018268933177022276,"rho":0.0011054809697955076,"breakevenPct":3.3585497070442925},{"delta":0.3,"premium":0.5593856655290103,"strike":79.80204778156997,"iv":0.5144194539249146,"gamma":0.11590068259385666,"theta":-0.2586522184300341,"vega":0.0199740614334471,"rho":0.00131855973828634,"breakevenPct":2.8494700801164274},{"delta":0.35,"premium":0.6873720136518771,"strike":79.37542662116041,"iv":0.510366552901024,"gamma":0.12409180887372014,"theta":-0.2727733788395904,"vega":0.021211262798634813,"rho":0.0015303789689867183,"breakevenPct":2.467266442455084},{"delta":0.4,"premium":0.8201342281879195,"strike":78.95525727069351,"iv":0.5068850111856824,"gamma":0.13147897091722596,"theta":-0.2857279642058166,"vega":0.02233131991051454,"rho":0.001741888300711179,"breakevenPct":2.099432391222146},{"delta":0.45,"premium":0.9879194630872483,"strike":78.58240119313945,"iv":0.5075934377330351,"gamma":0.1329703952274422,"theta":-0.2901276659209545,"vega":0.022592319164802387,"rho":0.001951125039945575,"breakevenPct":1.83697530713085},{"delta":0.5,"premium":1.155704697986577,"strike":78.20954511558539,"iv":0.5083018642803878,"gamma":0.13446181953765846,"theta":-0.29452736763609244,"vega":0.022853318419090232,"rho":0.002160361779179971,"breakevenPct":1.5745182230395538},{"delta":0.55,"premium":1.3513107170393217,"strike":77.83114880493446,"iv":0.5102703161141096,"gamma":0.1331555898226677,"theta":-0.29421395528141864,"vega":0.022696067848882034,"rho":0.002368277188768773,"breakevenPct":1.3405765943223644},{"delta":0.6,"premium":1.5826137239784115,"strike":77.44564379336931,"iv":0.5138555127216654,"gamma":0.1282596761757903,"theta":-0.2878531225905937,"vega":0.022002158828064767,"rho":0.0025744971936524966,"breakevenPct":1.1432232896240064},{"delta":0.65,"premium":1.813916730917502,"strike":77.06013878180417,"iv":0.5174407093292213,"gamma":0.12336376252891287,"theta":-0.2814922898997687,"vega":0.021308249807247496,"rho":0.0027807171985362207,"breakevenPct":0.9458699849256479},{"delta":0.7,"premium":2.2719999999999994,"strike":76.5035294117647,"iv":0.5581644705882353,"gamma":0.10795411764705885,"theta":-0.28288305882352943,"vega":0.01995882352941177,"rho":0.0029756187197619056,"breakevenPct":0.8197727161511479},{"delta":0.75,"premium":2.7944444444444443,"strike":75.88888888888889,"iv":0.6024277777777778,"gamma":0.09095555555555557,"theta":-0.28094444444444444,"vega":0.018333333333333337,"rho":0.003167464109320288,"breakevenPct":0.7017768392312425},{"delta":0.8,"premium":3.45030864197531,"strike":75.11728395061728,"iv":0.6269262345679012,"gamma":0.07606358024691356,"theta":-0.2506975308641975,"vega":0.015787037037037033,"rho":0.0033535785214306216,"breakevenPct":0.5536476516191098},{"delta":0.85,"premium":4.106172839506174,"strike":74.34567901234568,"iv":0.6514246913580247,"gamma":0.061171604938271604,"theta":-0.2204506172839506,"vega":0.01324074074074074,"rho":0.0035396929335409543,"breakevenPct":0.4055184640069775},{"delta":0.9,"premium":4.862500000000009,"strike":73.4529702970297,"iv":0.6448814356435654,"gamma":0.05612475247524744,"theta":-0.15997400990099025,"vega":0.010109900990099004,"rho":0.0037214235743161885,"breakevenPct":0.2309724157287953}],"put":[{"delta":0.1,"premium":0.13954545454545456,"strike":74.52727272727273,"iv":0.5011727272727273,"gamma":0.060292727272727276,"theta":-0.12436363636363637,"vega":0.010050909090909091,"rho":-0.00048133950890426054,"breakevenPct":4.795895216321402},{"delta":0.15,"premium":0.2296201232032854,"strike":75.27310061601642,"iv":0.4916599589322382,"gamma":0.08043839835728953,"theta":-0.16213552361396305,"vega":0.013274743326488706,"rho":-0.0007128714354408955,"breakevenPct":3.95663851946869},{"delta":0.2,"premium":0.3322895277207393,"strike":75.78644763860369,"iv":0.4991034907597536,"gamma":0.09573613963039015,"theta":-0.1984804928131417,"vega":0.01604681724845996,"rho":-0.0009429930216564871,"breakevenPct":3.431038445148842},{"delta":0.25,"premium":0.4447048611111111,"strike":76.25347222222223,"iv":0.5004003472222222,"gamma":0.10851284722222222,"theta":-0.2249048611111111,"vega":0.018188541666666665,"rho":-0.0011719741334402305,"breakevenPct":2.9771966966006214},{"delta":0.3,"premium":0.5640624999999999,"strike":76.6875,"iv":0.49731875,"gamma":0.11949375000000001,"theta":-0.2442625,"vega":0.01988125,"rho":-0.0014001428524780001,"breakevenPct":2.574470467780136},{"delta":0.35,"premium":0.6888888888888888,"strike":77.1037037037037,"iv":0.4932125925925926,"gamma":0.1291525925925926,"theta":-0.2594548148148148,"vega":0.021297037037037038,"rho":-0.0016281555113599284,"breakevenPct":2.2015552379665912},{"delta":0.4,"premium":0.8277777777777778,"strike":77.47407407407407,"iv":0.4864718518518518,"gamma":0.13541185185185187,"theta":-0.2639362962962963,"vega":0.02200074074074074,"rho":-0.0018557668726982648,"breakevenPct":1.9052968627423235},{"delta":0.45,"premium":0.9666666666666667,"strike":77.84444444444445,"iv":0.4797311111111111,"gamma":0.14167111111111114,"theta":-0.26841777777777776,"vega":0.022704444444444444,"rho":-0.0020833782340366007,"breakevenPct":1.6090384875180557},{"delta":0.5,"premium":1.136382681564246,"strike":78.20251396648045,"iv":0.47629245810055865,"gamma":0.1433481843575419,"theta":-0.26756606145251394,"vega":0.022817737430167597,"rho":-0.0023122212847259444,"breakevenPct":1.3679768542699289},{"delta":0.55,"premium":1.3284217877094973,"strike":78.55167597765363,"iv":0.4752449720670391,"gamma":0.14170712290502793,"theta":-0.26285237430167596,"vega":0.022503491620111733,"rho":-0.002541956248393604,"breakevenPct":1.1668852755562487},{"delta":0.6,"premium":1.5204608938547486,"strike":78.90083798882682,"iv":0.4741974860335195,"gamma":0.14006606145251396,"theta":-0.258138687150838,"vega":0.022189245810055866,"rho":-0.0027716912120612633,"breakevenPct":0.9657936968425688},{"delta":0.65,"premium":1.7918337510442774,"strike":79.29908103592314,"iv":0.47910401002506264,"gamma":0.13239214703425228,"theta":-0.24782756892230573,"vega":0.021172848788638263,"rho":-0.0030062282872971493,"breakevenPct":0.8034206375134604},{"delta":0.7,"premium":2.094674185463659,"strike":79.71679197994987,"iv":0.48637218045112784,"gamma":0.12232531328320803,"theta":-0.23529624060150375,"vega":0.01987794486215539,"rho":-0.0032426701106969685,"breakevenPct":0.6564052031916405},{"delta":0.75,"premium":2.4906292286874154,"strike":80.21786197564276,"iv":0.5026506089309878,"gamma":0.10929093369418133,"theta":-0.22263883626522327,"vega":0.018302841677943167,"rho":-0.0034847846368225473,"breakevenPct":0.5218752838608269},{"delta":0.8,"premium":3.0826454668470915,"strike":80.89445196211096,"iv":0.5379009472259811,"gamma":0.09000811907983758,"theta":-0.20971596752368063,"vega":0.016137753721244923,"rho":-0.0037388435494328004,"breakevenPct":0.4136347408154246},{"delta":0.85,"premium":4.208518518518518,"strike":82.08888888888889,"iv":0.6231599999999999,"gamma":0.06634888888888892,"theta":-0.20154370370370367,"vega":0.013485925925925926,"rho":-0.004024428793340434,"breakevenPct":0.32588421274669926},{"delta":0.9,"premium":5.4281368821292775,"strike":83.39733840304183,"iv":0.6706220532319392,"gamma":0.04471216730038023,"theta":-0.16223003802281372,"vega":0.010059695817490494,"rho":-0.004318061838253764,"breakevenPct":0.21219489228573465}]}},"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"}}