{"symbol":"DAL","url":"https://intraalpha.com/companies/DAL","capturedAt":"2026-10-15T20:32:56.111Z","state":"ready","quote":{"symbol":"DAL","last_price":77.9,"prev_close":76.65,"regular_close":78.08,"change":1.25,"change_pct":1.6308,"regular_change":1.43,"regular_change_pct":1.8656,"extended_change":-0.18,"extended_change_pct":-0.2305,"bid":77.5,"ask":78,"bid_size":200,"ask_size":200,"volume":5927359,"vwap":77.201885,"open":76.5,"high":78.14,"low":75.54,"close":78.08,"trade_count":69115,"last_trade_at":"2026-10-15T20:29:18.470871236Z","last_quote_at":"2026-10-15T20:29:18.311587328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DAL","fetched_at":"2026-10-15T20:32:55.572561+00:00","name":"Delta Air Lines Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Delta Air Lines, Inc., typically referred to as Delta, is one of the major airlines of the United States and a legacy carrier. It is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":50428985000,"ebitda":7507000000,"pe_ratio":15.87,"peg_ratio":39.29,"book_value":34.41,"dividend_per_share":0.805,"dividend_yield":0.0101,"eps":4.83,"revenue_ttm":71799996000,"gross_profit_ttm":12849000000,"profit_margin":0.0458,"operating_margin_ttm":0.0722,"return_on_assets_ttm":0.0395,"return_on_equity_ttm":0.159,"quarterly_earnings_growth":-0.47,"quarterly_revenue_growth":0.211,"analyst_target_price":101.28,"analyst_number":5,"beta":1.336,"fifty_two_week_high":95.18,"fifty_two_week_low":54.45,"fifty_day_ma":82.94,"two_hundred_day_ma":76.22,"shares_outstanding":657912000,"forward_pe":9.18,"price_to_sales":0.702,"price_to_book":2.409,"ev_to_revenue":0.994,"ev_to_ebitda":11.89},"bars":[{"c":82.04,"h":83.1,"l":81.9,"n":183,"o":83.02,"t":"2026-10-08T08:00:00Z","v":20878,"vw":82.510493},{"c":82,"h":82,"l":81.93,"n":8,"o":81.93,"t":"2026-10-08T08:15:00Z","v":631,"vw":81.977619},{"c":82,"h":82,"l":82,"n":6,"o":82,"t":"2026-10-08T08:30:00Z","v":575,"vw":82},{"c":81.8,"h":81.8,"l":81.8,"n":4,"o":81.8,"t":"2026-10-08T08:55:00Z","v":141,"vw":81.8},{"c":81.89,"h":81.89,"l":81.89,"n":2,"o":81.89,"t":"2026-10-08T09:00:00Z","v":200,"vw":81.89},{"c":81.9,"h":82.02,"l":81.8,"n":7,"o":82.02,"t":"2026-10-08T09:45:00Z","v":453,"vw":81.895288},{"c":81.5,"h":81.98,"l":81.5,"n":17,"o":81.98,"t":"2026-10-08T10:25:00Z","v":462,"vw":81.761818},{"c":81.59,"h":81.59,"l":81.59,"n":3,"o":81.59,"t":"2026-10-08T10:35:00Z","v":506,"vw":81.59},{"c":81.52,"h":81.65,"l":81.52,"n":9,"o":81.52,"t":"2026-10-08T10:55:00Z","v":626,"vw":81.556239},{"c":81.64,"h":82.2464,"l":81.52,"n":100,"o":81.69,"t":"2026-10-08T11:00:00Z","v":10030,"vw":81.693711},{"c":82,"h":82,"l":81.55,"n":11,"o":81.5507,"t":"2026-10-08T11:05:00Z","v":4232,"vw":81.795425},{"c":81.41,"h":81.9263,"l":81.41,"n":38,"o":81.9263,"t":"2026-10-08T11:10:00Z","v":8021,"vw":81.548727},{"c":81.54,"h":81.69,"l":81.2107,"n":13,"o":81.39,"t":"2026-10-08T11:15:00Z","v":3094,"vw":81.539383},{"c":81.6,"h":81.62,"l":81.52,"n":52,"o":81.55,"t":"2026-10-08T11:20:00Z","v":5944,"vw":81.593747},{"c":81.7,"h":81.7446,"l":81.578,"n":28,"o":81.7446,"t":"2026-10-08T11:25:00Z","v":12021,"vw":81.660655},{"c":81.72,"h":81.7499,"l":81.5,"n":55,"o":81.7,"t":"2026-10-08T11:30:00Z","v":10986,"vw":81.678349},{"c":81.75,"h":81.75,"l":81.42,"n":64,"o":81.42,"t":"2026-10-08T11:35:00Z","v":10377,"vw":81.737423},{"c":81.81,"h":81.81,"l":81.5,"n":50,"o":81.75,"t":"2026-10-08T11:40:00Z","v":6106,"vw":81.701303},{"c":81.65,"h":81.75,"l":81.65,"n":17,"o":81.75,"t":"2026-10-08T11:45:00Z","v":9157,"vw":81.748576},{"c":81.6499,"h":81.7,"l":81.4,"n":124,"o":81.59,"t":"2026-10-08T11:50:00Z","v":14220,"vw":81.623406},{"c":81.43,"h":81.65,"l":81.43,"n":18,"o":81.65,"t":"2026-10-08T11:55:00Z","v":991,"vw":81.614},{"c":81.6899,"h":81.6899,"l":81.5,"n":5,"o":81.6466,"t":"2026-10-08T12:00:00Z","v":686,"vw":81.613582},{"c":81.45,"h":81.45,"l":81.45,"n":4,"o":81.45,"t":"2026-10-08T12:05:00Z","v":2021,"vw":81.45},{"c":81.6469,"h":81.6469,"l":81.6469,"n":5,"o":81.6469,"t":"2026-10-08T12:10:00Z","v":105,"vw":81.6469},{"c":81.55,"h":81.56,"l":81.51,"n":15,"o":81.55,"t":"2026-10-08T12:15:00Z","v":3799,"vw":81.537698},{"c":81.49,"h":81.6905,"l":81.49,"n":63,"o":81.6905,"t":"2026-10-08T12:20:00Z","v":4300,"vw":81.537679},{"c":81.659,"h":81.67,"l":81.4907,"n":4,"o":81.4907,"t":"2026-10-08T12:25:00Z","v":352,"vw":81.609877},{"c":81.51,"h":81.6363,"l":81.51,"n":16,"o":81.6,"t":"2026-10-08T12:30:00Z","v":3336,"vw":81.569562},{"c":81.52,"h":81.52,"l":81.5,"n":28,"o":81.52,"t":"2026-10-08T12:35:00Z","v":1607,"vw":81.513531},{"c":81.52,"h":81.52,"l":81.52,"n":4,"o":81.52,"t":"2026-10-08T12:40:00Z","v":141,"vw":81.52},{"c":81.5,"h":81.67,"l":81.5,"n":41,"o":81.58,"t":"2026-10-08T12:45:00Z","v":12806,"vw":81.51732},{"c":81.52,"h":81.52,"l":81.5,"n":15,"o":81.52,"t":"2026-10-08T12:50:00Z","v":1671,"vw":81.5125},{"c":81.5,"h":81.58,"l":81.5,"n":12,"o":81.58,"t":"2026-10-08T12:55:00Z","v":1063,"vw":81.5225},{"c":81.66,"h":81.66,"l":81.6303,"n":7,"o":81.6303,"t":"2026-10-08T13:00:00Z","v":900,"vw":81.649247},{"c":81.7,"h":81.7,"l":81.6,"n":48,"o":81.6,"t":"2026-10-08T13:05:00Z","v":10892,"vw":81.695474},{"c":81.71,"h":81.71,"l":81.71,"n":11,"o":81.71,"t":"2026-10-08T13:10:00Z","v":352,"vw":81.71},{"c":81.81,"h":81.81,"l":81.74,"n":16,"o":81.74,"t":"2026-10-08T13:15:00Z","v":1072,"vw":81.7924},{"c":81.79,"h":81.81,"l":81.75,"n":40,"o":81.8,"t":"2026-10-08T13:20:00Z","v":3281,"vw":81.793953},{"c":81.9,"h":81.9,"l":81.75,"n":6,"o":81.75,"t":"2026-10-08T13:25:00Z","v":796,"vw":81.784642},{"c":82.2,"h":82.53,"l":81.501,"n":1914,"o":81.71,"t":"2026-10-08T13:30:00Z","v":206541,"vw":81.882209},{"c":82.33,"h":82.41,"l":82.1426,"n":1434,"o":82.22,"t":"2026-10-08T13:35:00Z","v":97340,"vw":82.282897},{"c":82.33,"h":82.61,"l":82.25,"n":1408,"o":82.34,"t":"2026-10-08T13:40:00Z","v":96338,"vw":82.460018},{"c":82.7699,"h":82.7699,"l":82.31,"n":1893,"o":82.34,"t":"2026-10-08T13:45:00Z","v":129371,"vw":82.477532},{"c":82.625,"h":82.78,"l":82.58,"n":1377,"o":82.68,"t":"2026-10-08T13:50:00Z","v":99873,"vw":82.698027},{"c":82.58,"h":82.72,"l":82.47,"n":1041,"o":82.65,"t":"2026-10-08T13:55:00Z","v":81963,"vw":82.575544},{"c":82.57,"h":82.69,"l":82.49,"n":1440,"o":82.58,"t":"2026-10-08T14:00:00Z","v":120841,"vw":82.563987},{"c":82.715,"h":82.75,"l":82.4801,"n":1259,"o":82.59,"t":"2026-10-08T14:05:00Z","v":77910,"vw":82.606784},{"c":82.82,"h":82.87,"l":82.61,"n":1118,"o":82.73,"t":"2026-10-08T14:10:00Z","v":59754,"vw":82.76866},{"c":82.795,"h":82.85,"l":82.73,"n":826,"o":82.82,"t":"2026-10-08T14:15:00Z","v":46384,"vw":82.799362},{"c":82.765,"h":82.84,"l":82.7,"n":767,"o":82.81,"t":"2026-10-08T14:20:00Z","v":47767,"vw":82.784191},{"c":82.565,"h":82.77,"l":82.525,"n":1097,"o":82.74,"t":"2026-10-08T14:25:00Z","v":94834,"vw":82.632241},{"c":82.78,"h":82.85,"l":82.56,"n":1023,"o":82.56,"t":"2026-10-08T14:30:00Z","v":50762,"vw":82.731297},{"c":82.575,"h":82.77,"l":82.575,"n":925,"o":82.77,"t":"2026-10-08T14:35:00Z","v":63922,"vw":82.684305},{"c":82.665,"h":82.67,"l":82.525,"n":948,"o":82.59,"t":"2026-10-08T14:40:00Z","v":38155,"vw":82.601121},{"c":82.43,"h":82.68,"l":82.4,"n":984,"o":82.66,"t":"2026-10-08T14:45:00Z","v":63706,"vw":82.519859},{"c":82.45,"h":82.52,"l":82.38,"n":1232,"o":82.44,"t":"2026-10-08T14:50:00Z","v":84016,"vw":82.447979},{"c":82.51,"h":82.59,"l":82.43,"n":1070,"o":82.45,"t":"2026-10-08T14:55:00Z","v":66205,"vw":82.524553},{"c":82.42,"h":82.57,"l":82.3639,"n":855,"o":82.52,"t":"2026-10-08T15:00:00Z","v":42743,"vw":82.485182},{"c":82.2839,"h":82.45,"l":82.2839,"n":726,"o":82.42,"t":"2026-10-08T15:05:00Z","v":154860,"vw":82.387863},{"c":82.325,"h":82.4,"l":82.215,"n":852,"o":82.3,"t":"2026-10-08T15:10:00Z","v":42379,"vw":82.303409},{"c":82.44,"h":82.5,"l":82.32,"n":972,"o":82.325,"t":"2026-10-08T15:15:00Z","v":57949,"vw":82.418295},{"c":82.47,"h":82.5,"l":82.39,"n":811,"o":82.44,"t":"2026-10-08T15:20:00Z","v":42920,"vw":82.445866},{"c":82.36,"h":82.5,"l":82.34,"n":1241,"o":82.47,"t":"2026-10-08T15:25:00Z","v":70168,"vw":82.41397},{"c":82.115,"h":82.39,"l":82.11,"n":996,"o":82.37,"t":"2026-10-08T15:30:00Z","v":58997,"vw":82.28538},{"c":82.04,"h":82.195,"l":81.97,"n":1420,"o":82.12,"t":"2026-10-08T15:35:00Z","v":87468,"vw":82.093926},{"c":81.87,"h":82.07,"l":81.87,"n":979,"o":82.01,"t":"2026-10-08T15:40:00Z","v":60416,"vw":81.966523},{"c":81.85,"h":81.96,"l":81.8,"n":1002,"o":81.88,"t":"2026-10-08T15:45:00Z","v":59996,"vw":81.874084},{"c":81.68,"h":81.89,"l":81.66,"n":1313,"o":81.84,"t":"2026-10-08T15:50:00Z","v":76271,"vw":81.752593},{"c":81.675,"h":81.7,"l":81.5731,"n":1291,"o":81.69,"t":"2026-10-08T15:55:00Z","v":67361,"vw":81.629505},{"c":81.405,"h":81.7325,"l":81.29,"n":2083,"o":81.66,"t":"2026-10-08T16:00:00Z","v":148214,"vw":81.525176},{"c":81.61,"h":81.64,"l":81.37,"n":1200,"o":81.4,"t":"2026-10-08T16:05:00Z","v":84380,"vw":81.548348},{"c":81.66,"h":81.72,"l":81.58,"n":1512,"o":81.61,"t":"2026-10-08T16:10:00Z","v":114984,"vw":81.63462},{"c":81.77,"h":82.385,"l":81.615,"n":6606,"o":81.665,"t":"2026-10-08T16:15:00Z","v":389609,"vw":81.970291},{"c":81.935,"h":82.07,"l":81.63,"n":1413,"o":81.66,"t":"2026-10-08T16:20:00Z","v":113083,"vw":81.914743},{"c":81.97,"h":81.975,"l":81.84,"n":817,"o":81.94,"t":"2026-10-08T16:25:00Z","v":41369,"vw":81.895471},{"c":81.88,"h":82.05,"l":81.86,"n":723,"o":81.96,"t":"2026-10-08T16:30:00Z","v":37984,"vw":81.967419},{"c":81.75,"h":81.91,"l":81.67,"n":1007,"o":81.89,"t":"2026-10-08T16:35:00Z","v":63166,"vw":81.772443},{"c":81.64,"h":81.95,"l":81.615,"n":1340,"o":81.755,"t":"2026-10-08T16:40:00Z","v":105177,"vw":81.822209},{"c":81.705,"h":81.84,"l":81.62,"n":1327,"o":81.66,"t":"2026-10-08T16:45:00Z","v":93004,"vw":81.709845},{"c":81.64,"h":81.77,"l":81.6,"n":1393,"o":81.69,"t":"2026-10-08T16:50:00Z","v":81310,"vw":81.67328},{"c":81.775,"h":82,"l":81.66,"n":1762,"o":81.68,"t":"2026-10-08T16:55:00Z","v":117377,"vw":81.811741},{"c":81.55,"h":81.85,"l":81.55,"n":1156,"o":81.775,"t":"2026-10-08T17:00:00Z","v":61155,"vw":81.713573},{"c":81.655,"h":81.72,"l":81.48,"n":1092,"o":81.55,"t":"2026-10-08T17:05:00Z","v":56382,"vw":81.570676},{"c":81.73,"h":81.81,"l":81.6339,"n":1057,"o":81.67,"t":"2026-10-08T17:10:00Z","v":59880,"vw":81.723245},{"c":81.79,"h":81.82,"l":81.64,"n":1361,"o":81.7,"t":"2026-10-08T17:15:00Z","v":69863,"vw":81.723545},{"c":81.805,"h":81.93,"l":81.77,"n":1857,"o":81.79,"t":"2026-10-08T17:20:00Z","v":122950,"vw":81.829505},{"c":81.81,"h":81.9,"l":81.68,"n":1191,"o":81.79,"t":"2026-10-08T17:25:00Z","v":80162,"vw":81.788495},{"c":81.78,"h":81.87,"l":81.72,"n":1052,"o":81.83,"t":"2026-10-08T17:30:00Z","v":53926,"vw":81.797051},{"c":81.8,"h":81.81,"l":81.68,"n":830,"o":81.79,"t":"2026-10-08T17:35:00Z","v":43741,"vw":81.749106},{"c":82.03,"h":82.05,"l":81.775,"n":1117,"o":81.8,"t":"2026-10-08T17:40:00Z","v":78054,"vw":81.870944},{"c":81.715,"h":82.06,"l":81.705,"n":1294,"o":82.015,"t":"2026-10-08T17:45:00Z","v":118214,"vw":81.980679},{"c":81.8,"h":81.805,"l":81.63,"n":1026,"o":81.715,"t":"2026-10-08T17:50:00Z","v":53841,"vw":81.710269},{"c":81.8,"h":81.84,"l":81.73,"n":894,"o":81.79,"t":"2026-10-08T17:55:00Z","v":44851,"vw":81.790651},{"c":81.83,"h":81.88,"l":81.75,"n":1029,"o":81.81,"t":"2026-10-08T18:00:00Z","v":59453,"vw":81.821813},{"c":81.67,"h":81.91,"l":81.67,"n":1458,"o":81.83,"t":"2026-10-08T18:05:00Z","v":92054,"vw":81.809325},{"c":81.84,"h":81.865,"l":81.66,"n":944,"o":81.66,"t":"2026-10-08T18:10:00Z","v":64337,"vw":81.766329},{"c":81.75,"h":81.89,"l":81.75,"n":945,"o":81.83,"t":"2026-10-08T18:15:00Z","v":47457,"vw":81.819469},{"c":81.8,"h":81.8,"l":81.61,"n":977,"o":81.76,"t":"2026-10-08T18:20:00Z","v":54139,"vw":81.686712},{"c":81.74,"h":81.81,"l":81.665,"n":1011,"o":81.8,"t":"2026-10-08T18:25:00Z","v":51197,"vw":81.720227},{"c":81.67,"h":81.74,"l":81.6,"n":834,"o":81.74,"t":"2026-10-08T18:30:00Z","v":40787,"vw":81.665721},{"c":81.69,"h":81.725,"l":81.66,"n":778,"o":81.6665,"t":"2026-10-08T18:35:00Z","v":32786,"vw":81.693539},{"c":81.69,"h":81.725,"l":81.68,"n":896,"o":81.7,"t":"2026-10-08T18:40:00Z","v":43071,"vw":81.700943},{"c":81.65,"h":81.7968,"l":81.605,"n":1152,"o":81.69,"t":"2026-10-08T18:45:00Z","v":75107,"vw":81.697679},{"c":81.495,"h":81.65,"l":81.44,"n":1474,"o":81.65,"t":"2026-10-08T18:50:00Z","v":95738,"vw":81.534947},{"c":81.54,"h":81.5608,"l":81.48,"n":1348,"o":81.495,"t":"2026-10-08T18:55:00Z","v":79377,"vw":81.517073},{"c":81.51,"h":81.61,"l":81.475,"n":1239,"o":81.53,"t":"2026-10-08T19:00:00Z","v":103805,"vw":81.530334},{"c":81.27,"h":81.57,"l":80.9414,"n":3082,"o":81.52,"t":"2026-10-08T19:05:00Z","v":223199,"vw":81.265299},{"c":81.53,"h":81.6,"l":81.25,"n":1317,"o":81.25,"t":"2026-10-08T19:10:00Z","v":86523,"vw":81.468788},{"c":81.36,"h":81.63,"l":81.3061,"n":1476,"o":81.57,"t":"2026-10-08T19:15:00Z","v":84123,"vw":81.533791},{"c":81.325,"h":81.41,"l":81.1,"n":2420,"o":81.35,"t":"2026-10-08T19:20:00Z","v":185170,"vw":81.27165},{"c":81.21,"h":81.54,"l":81.05,"n":2688,"o":81.325,"t":"2026-10-08T19:25:00Z","v":219456,"vw":81.323735},{"c":81.29,"h":81.3,"l":81.04,"n":1989,"o":81.2149,"t":"2026-10-08T19:30:00Z","v":127020,"vw":81.204574},{"c":81.535,"h":81.55,"l":81.23,"n":1756,"o":81.28,"t":"2026-10-08T19:35:00Z","v":100600,"vw":81.397455},{"c":81.47,"h":81.58,"l":81.45,"n":2653,"o":81.535,"t":"2026-10-08T19:40:00Z","v":189459,"vw":81.504004},{"c":81.92,"h":82.185,"l":81.47,"n":5818,"o":81.47,"t":"2026-10-08T19:45:00Z","v":500452,"vw":81.92547},{"c":81.985,"h":82.15,"l":81.88,"n":4203,"o":81.91,"t":"2026-10-08T19:50:00Z","v":360142,"vw":82.025501},{"c":82.18,"h":82.22,"l":81.95,"n":9636,"o":81.97,"t":"2026-10-08T19:55:00Z","v":796036,"vw":82.10988},{"c":82.15,"h":82.18,"l":81.99,"n":176,"o":82.18,"t":"2026-10-08T20:00:00Z","v":1010391,"vw":82.140092},{"c":82.2,"h":82.3,"l":82,"n":24,"o":82,"t":"2026-10-08T20:05:00Z","v":15858,"vw":82.206181},{"c":82.346,"h":82.37,"l":82.2,"n":33,"o":82.2,"t":"2026-10-08T20:10:00Z","v":6175,"vw":82.30751},{"c":82.09,"h":82.09,"l":82.09,"n":8,"o":82.09,"t":"2026-10-08T20:15:00Z","v":617,"vw":82.09},{"c":82.0905,"h":82.35,"l":82.0905,"n":26,"o":82.3,"t":"2026-10-08T20:20:00Z","v":1669,"vw":82.235184},{"c":82.24,"h":82.24,"l":82.24,"n":4,"o":82.24,"t":"2026-10-08T20:25:00Z","v":554,"vw":82.24},{"c":82.1569,"h":82.1569,"l":82.1569,"n":5,"o":82.1569,"t":"2026-10-08T20:35:00Z","v":370,"vw":82.1569},{"c":82.33,"h":82.34,"l":82.0422,"n":11,"o":82.15,"t":"2026-10-08T20:40:00Z","v":11579,"vw":82.081791},{"c":82.2136,"h":82.2136,"l":82.2136,"n":3,"o":82.2136,"t":"2026-10-08T20:45:00Z","v":111,"vw":82.2136},{"c":82.2,"h":82.2,"l":82.04,"n":4,"o":82.04,"t":"2026-10-08T20:50:00Z","v":662,"vw":82.066667},{"c":82.2,"h":82.2,"l":82.0867,"n":7,"o":82.1,"t":"2026-10-08T20:55:00Z","v":491,"vw":82.129888},{"c":82.1556,"h":82.3,"l":82.1556,"n":5,"o":82.3,"t":"2026-10-08T21:00:00Z","v":268,"vw":82.211353},{"c":82.15,"h":82.25,"l":82.15,"n":32,"o":82.25,"t":"2026-10-08T21:05:00Z","v":2831,"vw":82.245652},{"c":82.2,"h":82.2786,"l":82.2,"n":5,"o":82.2786,"t":"2026-10-08T21:10:00Z","v":410,"vw":82.22465},{"c":82.269,"h":82.27,"l":82.25,"n":37,"o":82.2512,"t":"2026-10-08T21:15:00Z","v":2242,"vw":82.256866},{"c":82.3,"h":82.35,"l":82.26,"n":14,"o":82.35,"t":"2026-10-08T21:20:00Z","v":3000,"vw":82.324483},{"c":82.3,"h":82.32,"l":82.3,"n":3,"o":82.32,"t":"2026-10-08T21:25:00Z","v":334,"vw":82.312121},{"c":82.2999,"h":82.2999,"l":82.2999,"n":5,"o":82.2999,"t":"2026-10-08T21:30:00Z","v":337,"vw":82.2999},{"c":82.25,"h":82.25,"l":82.15,"n":8,"o":82.15,"t":"2026-10-08T21:40:00Z","v":7545,"vw":82.152677},{"c":82.3,"h":82.3,"l":82.29,"n":5,"o":82.29,"t":"2026-10-08T21:45:00Z","v":305,"vw":82.295},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-10-08T21:50:00Z","v":250,"vw":82.3},{"c":82.2904,"h":82.2904,"l":82.2904,"n":1,"o":82.2904,"t":"2026-10-08T21:55:00Z","v":500,"vw":82.2904},{"c":82.28,"h":82.28,"l":82.2,"n":7,"o":82.2,"t":"2026-10-08T22:00:00Z","v":539,"vw":82.226667},{"c":82.29,"h":82.29,"l":82.29,"n":1,"o":82.29,"t":"2026-10-08T22:05:00Z","v":100,"vw":82.29},{"c":82.276,"h":82.3,"l":82.264,"n":19,"o":82.2917,"t":"2026-10-08T22:10:00Z","v":3306,"vw":82.280472},{"c":82.3,"h":82.38,"l":82.3,"n":6,"o":82.38,"t":"2026-10-08T22:15:00Z","v":911,"vw":82.37},{"c":82.34,"h":82.35,"l":82.34,"n":4,"o":82.35,"t":"2026-10-08T22:20:00Z","v":4756,"vw":82.340851},{"c":82.43,"h":82.43,"l":82.35,"n":39,"o":82.35,"t":"2026-10-08T22:25:00Z","v":8167,"vw":82.3889},{"c":82.35,"h":82.4634,"l":82.35,"n":7,"o":82.4634,"t":"2026-10-08T22:30:00Z","v":3003,"vw":82.390157},{"c":82.45,"h":82.49,"l":82.45,"n":5,"o":82.4519,"t":"2026-10-08T22:35:00Z","v":1325,"vw":82.470989},{"c":82.45,"h":82.45,"l":82.41,"n":4,"o":82.45,"t":"2026-10-08T22:40:00Z","v":661,"vw":82.437076},{"c":82.25,"h":82.4346,"l":82.15,"n":7,"o":82.4346,"t":"2026-10-08T22:50:00Z","v":1094,"vw":82.369122},{"c":82.37,"h":82.37,"l":82.25,"n":2,"o":82.25,"t":"2026-10-08T22:55:00Z","v":427,"vw":82.285691},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-10-08T23:00:00Z","v":100,"vw":82.38},{"c":82.3,"h":82.3,"l":82.3,"n":4,"o":82.3,"t":"2026-10-08T23:05:00Z","v":210,"vw":82.3},{"c":82.4253,"h":82.44,"l":82.1646,"n":14,"o":82.29,"t":"2026-10-08T23:15:00Z","v":1995,"vw":82.3572},{"c":82.3,"h":82.3,"l":82.3,"n":2,"o":82.3,"t":"2026-10-08T23:20:00Z","v":101,"vw":82.3},{"c":82.43,"h":82.43,"l":82.43,"n":6,"o":82.43,"t":"2026-10-08T23:30:00Z","v":205,"vw":82.43},{"c":82.15,"h":82.15,"l":82.15,"n":29,"o":82.15,"t":"2026-10-08T23:35:00Z","v":2031,"vw":82.15},{"c":82.352,"h":82.43,"l":82.27,"n":5,"o":82.27,"t":"2026-10-08T23:40:00Z","v":918,"vw":82.377899},{"c":82.3648,"h":82.44,"l":82.3648,"n":8,"o":82.44,"t":"2026-10-08T23:45:00Z","v":1631,"vw":82.400963},{"c":82.32,"h":82.32,"l":82.25,"n":102,"o":82.29,"t":"2026-10-08T23:50:00Z","v":5016,"vw":82.263033},{"c":82.142,"h":82.32,"l":82.142,"n":20,"o":82.32,"t":"2026-10-08T23:55:00Z","v":2970,"vw":82.25293},{"c":83,"h":83.01,"l":82.4,"n":242,"o":82.55,"t":"2026-10-09T08:00:00Z","v":11817,"vw":82.693846},{"c":82.28,"h":82.28,"l":82.28,"n":31,"o":82.28,"t":"2026-10-09T08:10:00Z","v":396,"vw":82.28},{"c":82.58,"h":82.58,"l":82.58,"n":2,"o":82.58,"t":"2026-10-09T08:20:00Z","v":511,"vw":82.58},{"c":82.6,"h":83.15,"l":82.18,"n":197,"o":82.3,"t":"2026-10-09T08:25:00Z","v":11652,"vw":82.754686},{"c":83.56,"h":83.65,"l":82.825,"n":97,"o":82.825,"t":"2026-10-09T08:30:00Z","v":5803,"vw":83.472945},{"c":83.67,"h":83.99,"l":83.67,"n":200,"o":83.77,"t":"2026-10-09T08:35:00Z","v":6021,"vw":83.719882},{"c":83.41,"h":83.78,"l":83,"n":162,"o":83.35,"t":"2026-10-09T08:40:00Z","v":7190,"vw":83.154846},{"c":83.375,"h":83.4,"l":83.375,"n":7,"o":83.4,"t":"2026-10-09T08:45:00Z","v":273,"vw":83.3875},{"c":83.46,"h":83.46,"l":83.46,"n":26,"o":83.46,"t":"2026-10-09T08:50:00Z","v":235,"vw":83.46},{"c":83.28,"h":83.29,"l":83.28,"n":7,"o":83.29,"t":"2026-10-09T08:55:00Z","v":1801,"vw":83.280569},{"c":83.28,"h":83.28,"l":83.28,"n":5,"o":83.28,"t":"2026-10-09T09:10:00Z","v":371,"vw":83.28},{"c":83.5,"h":83.5,"l":83.16,"n":10,"o":83.16,"t":"2026-10-09T09:15:00Z","v":1065,"vw":83.381828},{"c":83.05,"h":83.38,"l":83.05,"n":2,"o":83.38,"t":"2026-10-09T09:25:00Z","v":400,"vw":83.1325},{"c":83.14,"h":83.2,"l":83.14,"n":2,"o":83.2,"t":"2026-10-09T09:30:00Z","v":1195,"vw":83.190209},{"c":83.1866,"h":83.2,"l":83.1866,"n":5,"o":83.19,"t":"2026-10-09T09:35:00Z","v":776,"vw":83.189409},{"c":83.12,"h":83.12,"l":83.05,"n":128,"o":83.05,"t":"2026-10-09T09:40:00Z","v":2158,"vw":83.056863},{"c":82.5,"h":83.05,"l":82.5,"n":106,"o":83.05,"t":"2026-10-09T09:45:00Z","v":7010,"vw":82.944549},{"c":82.6,"h":82.6,"l":82.5,"n":60,"o":82.5,"t":"2026-10-09T09:50:00Z","v":1262,"vw":82.533333},{"c":82.76,"h":82.99,"l":82.5,"n":24,"o":82.99,"t":"2026-10-09T09:55:00Z","v":7703,"vw":82.52966},{"c":83.01,"h":83.31,"l":82.8,"n":50,"o":82.96,"t":"2026-10-09T10:00:00Z","v":8803,"vw":82.976966},{"c":83,"h":83.4897,"l":82.15,"n":15,"o":83.01,"t":"2026-10-09T10:05:00Z","v":1314,"vw":82.971976},{"c":83.487,"h":83.487,"l":82.82,"n":6,"o":82.82,"t":"2026-10-09T10:10:00Z","v":5415,"vw":83.437593},{"c":82.5,"h":82.55,"l":82.5,"n":3,"o":82.55,"t":"2026-10-09T10:15:00Z","v":960,"vw":82.520833},{"c":81.8,"h":82.21,"l":81.645,"n":59,"o":82.2,"t":"2026-10-09T10:20:00Z","v":9119,"vw":82.078705},{"c":83,"h":83.5,"l":81.8,"n":167,"o":82.49,"t":"2026-10-09T10:25:00Z","v":30042,"vw":82.327877},{"c":78.45,"h":81.9,"l":78.11,"n":1033,"o":81.9,"t":"2026-10-09T10:30:00Z","v":171334,"vw":79.679227},{"c":79.25,"h":79.66,"l":78.3,"n":541,"o":78.46,"t":"2026-10-09T10:35:00Z","v":28808,"vw":79.184661},{"c":80.08,"h":80.3,"l":79,"n":700,"o":79.26,"t":"2026-10-09T10:40:00Z","v":130347,"vw":79.706618},{"c":80,"h":80.352,"l":79.99,"n":90,"o":80.28,"t":"2026-10-09T10:45:00Z","v":27759,"vw":80.043655},{"c":79.7,"h":79.98,"l":79.6,"n":94,"o":79.94,"t":"2026-10-09T10:50:00Z","v":15987,"vw":79.749273},{"c":79.7108,"h":79.8,"l":79.365,"n":387,"o":79.61,"t":"2026-10-09T10:55:00Z","v":36144,"vw":79.503497},{"c":78.5,"h":79.89,"l":78.1,"n":1110,"o":79.79,"t":"2026-10-09T11:00:00Z","v":86202,"vw":78.798753},{"c":78.3,"h":78.89,"l":78.3,"n":341,"o":78.4,"t":"2026-10-09T11:05:00Z","v":24375,"vw":78.49234},{"c":78.6,"h":78.6,"l":78.11,"n":444,"o":78.35,"t":"2026-10-09T11:10:00Z","v":43747,"vw":78.258887},{"c":79.2,"h":79.2,"l":78.35,"n":273,"o":78.5,"t":"2026-10-09T11:15:00Z","v":40015,"vw":78.955586},{"c":79.35,"h":79.9,"l":79.1377,"n":743,"o":79.16,"t":"2026-10-09T11:20:00Z","v":54053,"vw":79.705468},{"c":79.5,"h":79.9,"l":79.3,"n":210,"o":79.31,"t":"2026-10-09T11:25:00Z","v":22062,"vw":79.594555},{"c":79.32,"h":79.79,"l":79.32,"n":221,"o":79.4476,"t":"2026-10-09T11:30:00Z","v":9637,"vw":79.556179},{"c":79.85,"h":80.1,"l":79.33,"n":240,"o":79.58,"t":"2026-10-09T11:35:00Z","v":91215,"vw":79.821581},{"c":80.016,"h":80.23,"l":79.75,"n":220,"o":79.9,"t":"2026-10-09T11:40:00Z","v":30808,"vw":79.932513},{"c":80.3108,"h":80.37,"l":79.61,"n":725,"o":79.9341,"t":"2026-10-09T11:45:00Z","v":68266,"vw":80.103089},{"c":80.785,"h":80.9,"l":80.37,"n":705,"o":80.37,"t":"2026-10-09T11:50:00Z","v":81765,"vw":80.566467},{"c":80.8,"h":80.89,"l":80.52,"n":194,"o":80.785,"t":"2026-10-09T11:55:00Z","v":12527,"vw":80.804216},{"c":80.94,"h":81.25,"l":80.52,"n":263,"o":80.52,"t":"2026-10-09T12:00:00Z","v":20708,"vw":80.903329},{"c":80.91,"h":81.0406,"l":80.75,"n":88,"o":80.75,"t":"2026-10-09T12:05:00Z","v":7615,"vw":80.99429},{"c":81.035,"h":81.15,"l":80.82,"n":130,"o":81.15,"t":"2026-10-09T12:10:00Z","v":9941,"vw":80.99456},{"c":80.7,"h":81.1364,"l":80.6446,"n":156,"o":81.1364,"t":"2026-10-09T12:15:00Z","v":12586,"vw":80.896128},{"c":80.6125,"h":80.88,"l":80.3889,"n":94,"o":80.75,"t":"2026-10-09T12:20:00Z","v":5225,"vw":80.556795},{"c":79.61,"h":80.445,"l":79.5,"n":530,"o":80.32,"t":"2026-10-09T12:25:00Z","v":50737,"vw":79.924437},{"c":80.25,"h":80.25,"l":80,"n":113,"o":80,"t":"2026-10-09T12:30:00Z","v":8832,"vw":80.115943},{"c":80.2,"h":80.2,"l":79.7449,"n":113,"o":80.2,"t":"2026-10-09T12:35:00Z","v":4940,"vw":80.028978},{"c":80.01,"h":80.2,"l":79.9,"n":149,"o":79.9,"t":"2026-10-09T12:40:00Z","v":13532,"vw":80.106826},{"c":80.05,"h":80.14,"l":80.02,"n":63,"o":80.02,"t":"2026-10-09T12:45:00Z","v":3176,"vw":80.094716},{"c":80.15,"h":80.29,"l":80.0183,"n":40,"o":80.1219,"t":"2026-10-09T12:50:00Z","v":6968,"vw":80.053776},{"c":80.2,"h":80.23,"l":80,"n":88,"o":80,"t":"2026-10-09T12:55:00Z","v":4399,"vw":80.025151},{"c":80.1,"h":80.22,"l":80.0441,"n":83,"o":80.1922,"t":"2026-10-09T13:00:00Z","v":18544,"vw":80.179513},{"c":80.25,"h":80.2576,"l":80.08,"n":59,"o":80.09,"t":"2026-10-09T13:05:00Z","v":6975,"vw":80.140331},{"c":80.2926,"h":80.3,"l":80.16,"n":152,"o":80.25,"t":"2026-10-09T13:10:00Z","v":9216,"vw":80.209166},{"c":79.5185,"h":80.5,"l":79.5185,"n":1404,"o":80.2,"t":"2026-10-09T13:15:00Z","v":78429,"vw":80.018637},{"c":79.85,"h":80.01,"l":79.5,"n":545,"o":79.5,"t":"2026-10-09T13:20:00Z","v":27866,"vw":79.637654},{"c":79.45,"h":79.76,"l":78.91,"n":874,"o":79.76,"t":"2026-10-09T13:25:00Z","v":83989,"vw":79.21972},{"c":79.905,"h":81.14,"l":79.3,"n":5555,"o":79.68,"t":"2026-10-09T13:30:00Z","v":626340,"vw":80.032703},{"c":80.084,"h":80.14,"l":79.16,"n":4594,"o":79.905,"t":"2026-10-09T13:35:00Z","v":410336,"vw":79.669976},{"c":79.66,"h":80.09,"l":79.5,"n":3355,"o":80.07,"t":"2026-10-09T13:40:00Z","v":220473,"vw":79.752325},{"c":79.74,"h":79.93,"l":79.524,"n":5513,"o":79.71,"t":"2026-10-09T13:45:00Z","v":434134,"vw":79.718071},{"c":79.98,"h":80.11,"l":79.61,"n":2645,"o":79.78,"t":"2026-10-09T13:50:00Z","v":194698,"vw":79.803759},{"c":80.155,"h":80.19,"l":79.8,"n":2119,"o":79.95,"t":"2026-10-09T13:55:00Z","v":215790,"vw":79.990962},{"c":80.72,"h":80.8099,"l":80.0101,"n":2737,"o":80.075,"t":"2026-10-09T14:00:00Z","v":256868,"vw":80.303996},{"c":80.98,"h":81.04,"l":80.58,"n":2438,"o":80.71,"t":"2026-10-09T14:05:00Z","v":231909,"vw":80.841379},{"c":80.69,"h":81.065,"l":80.4675,"n":2827,"o":80.965,"t":"2026-10-09T14:10:00Z","v":241010,"vw":80.73063},{"c":81.29,"h":81.45,"l":80.665,"n":3388,"o":80.665,"t":"2026-10-09T14:15:00Z","v":219943,"vw":81.200559},{"c":81.095,"h":81.42,"l":80.96,"n":2783,"o":81.31,"t":"2026-10-09T14:20:00Z","v":211647,"vw":81.185549},{"c":80.57,"h":81.1297,"l":80.33,"n":2961,"o":81.1297,"t":"2026-10-09T14:25:00Z","v":200249,"vw":80.653263},{"c":80.68,"h":80.85,"l":80.5,"n":1610,"o":80.585,"t":"2026-10-09T14:30:00Z","v":93651,"vw":80.687156},{"c":80.635,"h":80.75,"l":80.565,"n":933,"o":80.68,"t":"2026-10-09T14:35:00Z","v":58223,"vw":80.667146},{"c":80.525,"h":80.635,"l":80.32,"n":1307,"o":80.635,"t":"2026-10-09T14:40:00Z","v":68449,"vw":80.506775},{"c":80.38,"h":80.57,"l":79.92,"n":4330,"o":80.535,"t":"2026-10-09T14:45:00Z","v":338257,"vw":80.220905},{"c":80.15,"h":80.46,"l":79.95,"n":1727,"o":80.33,"t":"2026-10-09T14:50:00Z","v":120239,"vw":80.180328},{"c":80.01,"h":80.23,"l":79.93,"n":1393,"o":80.14,"t":"2026-10-09T14:55:00Z","v":96860,"vw":80.062928},{"c":80.2291,"h":80.42,"l":79.99,"n":1641,"o":80.01,"t":"2026-10-09T15:00:00Z","v":147440,"vw":80.132931},{"c":80.25,"h":80.42,"l":80.15,"n":1250,"o":80.25,"t":"2026-10-09T15:05:00Z","v":66794,"vw":80.307315},{"c":80.495,"h":80.685,"l":80.235,"n":2378,"o":80.25,"t":"2026-10-09T15:10:00Z","v":167029,"vw":80.51641},{"c":80.4518,"h":80.5599,"l":80.39,"n":1305,"o":80.4704,"t":"2026-10-09T15:15:00Z","v":61724,"vw":80.46023},{"c":80.43,"h":80.59,"l":80.295,"n":3024,"o":80.45,"t":"2026-10-09T15:20:00Z","v":162870,"vw":80.463031},{"c":80.67,"h":80.67,"l":80.41,"n":1323,"o":80.445,"t":"2026-10-09T15:25:00Z","v":49888,"vw":80.521459},{"c":80.6231,"h":80.7,"l":80.49,"n":1484,"o":80.645,"t":"2026-10-09T15:30:00Z","v":59885,"vw":80.637475},{"c":80.59,"h":80.805,"l":80.54,"n":1470,"o":80.62,"t":"2026-10-09T15:35:00Z","v":53283,"vw":80.684518},{"c":80.7,"h":80.79,"l":80.5373,"n":1853,"o":80.57,"t":"2026-10-09T15:40:00Z","v":104362,"vw":80.650194},{"c":80.745,"h":80.78,"l":80.62,"n":1175,"o":80.68,"t":"2026-10-09T15:45:00Z","v":44332,"vw":80.706139},{"c":80.75,"h":80.89,"l":80.52,"n":2070,"o":80.74,"t":"2026-10-09T15:50:00Z","v":107399,"vw":80.696962},{"c":81.035,"h":81.18,"l":80.7,"n":1547,"o":80.73,"t":"2026-10-09T15:55:00Z","v":115030,"vw":81.022294},{"c":81.03,"h":81.115,"l":80.99,"n":1663,"o":81.02,"t":"2026-10-09T16:00:00Z","v":110336,"vw":81.066561},{"c":80.785,"h":81.03,"l":80.74,"n":1277,"o":81.03,"t":"2026-10-09T16:05:00Z","v":74180,"vw":80.84659},{"c":80.47,"h":80.7904,"l":80.45,"n":1419,"o":80.7904,"t":"2026-10-09T16:10:00Z","v":71080,"vw":80.558003},{"c":80.5,"h":80.68,"l":80.47,"n":1009,"o":80.47,"t":"2026-10-09T16:15:00Z","v":39347,"vw":80.569401},{"c":80.45,"h":80.67,"l":80.43,"n":1256,"o":80.5,"t":"2026-10-09T16:20:00Z","v":64022,"vw":80.568501},{"c":80.935,"h":80.97,"l":80.41,"n":1430,"o":80.44,"t":"2026-10-09T16:25:00Z","v":144067,"vw":80.685443},{"c":80.7,"h":80.97,"l":80.61,"n":1286,"o":80.9,"t":"2026-10-09T16:30:00Z","v":58948,"vw":80.797237},{"c":80.825,"h":80.98,"l":80.7123,"n":1056,"o":80.73,"t":"2026-10-09T16:35:00Z","v":48313,"vw":80.861708},{"c":80.865,"h":80.99,"l":80.835,"n":1152,"o":80.835,"t":"2026-10-09T16:40:00Z","v":42689,"vw":80.901251},{"c":80.88,"h":80.92,"l":80.76,"n":1036,"o":80.88,"t":"2026-10-09T16:45:00Z","v":40558,"vw":80.842949},{"c":80.79,"h":81.045,"l":80.75,"n":1506,"o":80.865,"t":"2026-10-09T16:50:00Z","v":85354,"vw":80.936018},{"c":80.91,"h":80.91,"l":80.76,"n":974,"o":80.805,"t":"2026-10-09T16:55:00Z","v":46698,"vw":80.844693},{"c":80.78,"h":80.96,"l":80.72,"n":1521,"o":80.89,"t":"2026-10-09T17:00:00Z","v":66336,"vw":80.850487},{"c":80.81,"h":80.89,"l":80.75,"n":990,"o":80.77,"t":"2026-10-09T17:05:00Z","v":36335,"vw":80.81979},{"c":80.75,"h":80.85,"l":80.75,"n":991,"o":80.82,"t":"2026-10-09T17:10:00Z","v":32734,"vw":80.805674},{"c":80.73,"h":80.765,"l":80.64,"n":828,"o":80.76,"t":"2026-10-09T17:15:00Z","v":35585,"vw":80.703501},{"c":80.64,"h":80.76,"l":80.63,"n":851,"o":80.75,"t":"2026-10-09T17:20:00Z","v":33673,"vw":80.699889},{"c":80.77,"h":80.81,"l":80.58,"n":1291,"o":80.64,"t":"2026-10-09T17:25:00Z","v":63635,"vw":80.690298},{"c":80.89,"h":80.97,"l":80.75,"n":1224,"o":80.76,"t":"2026-10-09T17:30:00Z","v":54586,"vw":80.888334},{"c":80.94,"h":81.0211,"l":80.88,"n":1081,"o":80.94,"t":"2026-10-09T17:35:00Z","v":50293,"vw":80.9416},{"c":81.2646,"h":81.29,"l":80.96,"n":1495,"o":80.96,"t":"2026-10-09T17:40:00Z","v":88574,"vw":81.165337},{"c":81.2,"h":81.35,"l":81.16,"n":1522,"o":81.28,"t":"2026-10-09T17:45:00Z","v":90374,"vw":81.260754},{"c":81.245,"h":81.28,"l":81.14,"n":938,"o":81.24,"t":"2026-10-09T17:50:00Z","v":42867,"vw":81.220598},{"c":81.075,"h":81.255,"l":81.0642,"n":1293,"o":81.255,"t":"2026-10-09T17:55:00Z","v":58400,"vw":81.177105},{"c":81.21,"h":81.25,"l":81.061,"n":1332,"o":81.07,"t":"2026-10-09T18:00:00Z","v":46937,"vw":81.199733},{"c":81.02,"h":81.265,"l":80.95,"n":1274,"o":81.21,"t":"2026-10-09T18:05:00Z","v":56752,"vw":81.148795},{"c":81.065,"h":81.1199,"l":80.98,"n":976,"o":81.041,"t":"2026-10-09T18:10:00Z","v":40491,"vw":81.033157},{"c":81.33,"h":81.39,"l":81.08,"n":1377,"o":81.08,"t":"2026-10-09T18:15:00Z","v":65961,"vw":81.283181},{"c":81.265,"h":81.45,"l":81.265,"n":1336,"o":81.35,"t":"2026-10-09T18:20:00Z","v":71792,"vw":81.359828},{"c":81.25,"h":81.32,"l":81.22,"n":1119,"o":81.25,"t":"2026-10-09T18:25:00Z","v":43483,"vw":81.258126},{"c":81.38,"h":81.405,"l":81.18,"n":1242,"o":81.27,"t":"2026-10-09T18:30:00Z","v":55251,"vw":81.297082},{"c":81.44,"h":81.47,"l":81.26,"n":1074,"o":81.385,"t":"2026-10-09T18:35:00Z","v":59539,"vw":81.363072},{"c":81.375,"h":81.55,"l":81.35,"n":1077,"o":81.45,"t":"2026-10-09T18:40:00Z","v":60086,"vw":81.461288},{"c":81.55,"h":81.6,"l":81.34,"n":1011,"o":81.3549,"t":"2026-10-09T18:45:00Z","v":51767,"vw":81.470135},{"c":81.6,"h":81.75,"l":81.53,"n":1421,"o":81.59,"t":"2026-10-09T18:50:00Z","v":80409,"vw":81.628191},{"c":81.775,"h":81.81,"l":81.52,"n":1138,"o":81.62,"t":"2026-10-09T18:55:00Z","v":52744,"vw":81.630696},{"c":81.555,"h":81.78,"l":81.52,"n":1173,"o":81.75,"t":"2026-10-09T19:00:00Z","v":75628,"vw":81.656523},{"c":81.47,"h":81.6393,"l":81.41,"n":1310,"o":81.55,"t":"2026-10-09T19:05:00Z","v":73358,"vw":81.523063},{"c":81.475,"h":81.585,"l":81.41,"n":1103,"o":81.49,"t":"2026-10-09T19:10:00Z","v":61564,"vw":81.490205},{"c":81.55,"h":81.56,"l":81.4,"n":938,"o":81.485,"t":"2026-10-09T19:15:00Z","v":43948,"vw":81.486302},{"c":81.65,"h":81.71,"l":81.555,"n":1317,"o":81.56,"t":"2026-10-09T19:20:00Z","v":60176,"vw":81.64868},{"c":81.585,"h":81.73,"l":81.5505,"n":1372,"o":81.65,"t":"2026-10-09T19:25:00Z","v":74834,"vw":81.640829},{"c":81.66,"h":81.74,"l":81.515,"n":1879,"o":81.58,"t":"2026-10-09T19:30:00Z","v":101712,"vw":81.658073},{"c":81.7621,"h":81.77,"l":81.64,"n":1592,"o":81.66,"t":"2026-10-09T19:35:00Z","v":80584,"vw":81.71737},{"c":81.9,"h":81.94,"l":81.69,"n":2053,"o":81.77,"t":"2026-10-09T19:40:00Z","v":164317,"vw":81.82855},{"c":82.05,"h":82.09,"l":81.81,"n":2573,"o":81.905,"t":"2026-10-09T19:45:00Z","v":192464,"vw":81.936321},{"c":82.1502,"h":82.17,"l":82,"n":3438,"o":82.02,"t":"2026-10-09T19:50:00Z","v":254151,"vw":82.101587},{"c":82.15,"h":82.37,"l":82.065,"n":9289,"o":82.16,"t":"2026-10-09T19:55:00Z","v":665428,"vw":82.22277},{"c":82.35,"h":82.35,"l":82.1245,"n":93,"o":82.17,"t":"2026-10-09T20:00:00Z","v":1020815,"vw":82.170035},{"c":82.1,"h":82.15,"l":82.01,"n":21,"o":82.0652,"t":"2026-10-09T20:05:00Z","v":10170,"vw":82.116587},{"c":82.1,"h":82.1,"l":81.99,"n":28,"o":82,"t":"2026-10-09T20:10:00Z","v":2394,"vw":82.059065},{"c":82.08,"h":82.11,"l":82.08,"n":31,"o":82.11,"t":"2026-10-09T20:15:00Z","v":2047,"vw":82.107451},{"c":82.1,"h":82.1,"l":82.0203,"n":12,"o":82.0211,"t":"2026-10-09T20:20:00Z","v":2713,"vw":82.084188},{"c":82.12,"h":82.1449,"l":82.12,"n":3,"o":82.1449,"t":"2026-10-09T20:25:00Z","v":652,"vw":82.138075},{"c":82.14,"h":82.14,"l":82.0079,"n":5,"o":82.0079,"t":"2026-10-09T20:30:00Z","v":558,"vw":82.044962},{"c":82.11,"h":82.11,"l":82.11,"n":2,"o":82.11,"t":"2026-10-09T20:40:00Z","v":102,"vw":82.11},{"c":82.12,"h":82.12,"l":82.1,"n":6,"o":82.1,"t":"2026-10-09T20:45:00Z","v":353,"vw":82.11},{"c":82.149,"h":82.15,"l":82.1339,"n":19,"o":82.14,"t":"2026-10-09T20:50:00Z","v":2333,"vw":82.143795},{"c":82.1217,"h":82.1217,"l":82.1,"n":3,"o":82.1,"t":"2026-10-09T20:55:00Z","v":415,"vw":82.115755},{"c":82.15,"h":82.15,"l":82.15,"n":7,"o":82.15,"t":"2026-10-09T21:05:00Z","v":510,"vw":82.15},{"c":82.13,"h":82.15,"l":82.13,"n":11,"o":82.15,"t":"2026-10-09T21:10:00Z","v":912,"vw":82.141142},{"c":82.15,"h":82.15,"l":82.13,"n":16,"o":82.13,"t":"2026-10-09T21:20:00Z","v":2402,"vw":82.147052},{"c":82.03,"h":82.03,"l":82.03,"n":5,"o":82.03,"t":"2026-10-09T21:30:00Z","v":273,"vw":82.03},{"c":82.12,"h":82.12,"l":82.12,"n":2,"o":82.12,"t":"2026-10-09T21:55:00Z","v":400,"vw":82.12},{"c":81.9207,"h":82.12,"l":81.8528,"n":13,"o":81.8528,"t":"2026-10-09T22:00:00Z","v":1183,"vw":81.960624},{"c":82.12,"h":82.12,"l":82.12,"n":1,"o":82.12,"t":"2026-10-09T22:05:00Z","v":960,"vw":82.12},{"c":82.1199,"h":82.12,"l":82.1154,"n":9,"o":82.1154,"t":"2026-10-09T22:10:00Z","v":522,"vw":82.118825},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-09T22:20:00Z","v":146,"vw":82.1},{"c":82.17,"h":82.17,"l":82.1199,"n":88,"o":82.12,"t":"2026-10-09T22:30:00Z","v":3344,"vw":82.124815},{"c":82.2238,"h":82.2238,"l":82.21,"n":4,"o":82.21,"t":"2026-10-09T22:35:00Z","v":1113,"vw":82.222545},{"c":82.2246,"h":82.2246,"l":82.21,"n":2,"o":82.21,"t":"2026-10-09T22:40:00Z","v":1150,"vw":82.222696},{"c":82.2183,"h":82.2183,"l":82.2,"n":2,"o":82.2,"t":"2026-10-09T22:50:00Z","v":1900,"vw":82.217337},{"c":82.1913,"h":82.1913,"l":82.1913,"n":16,"o":82.1913,"t":"2026-10-09T22:55:00Z","v":565,"vw":82.1913},{"c":82.18,"h":82.18,"l":82.18,"n":1,"o":82.18,"t":"2026-10-09T23:00:00Z","v":291,"vw":82.18},{"c":82.226,"h":82.226,"l":82.226,"n":1,"o":82.226,"t":"2026-10-09T23:10:00Z","v":2000,"vw":82.226},{"c":82.22,"h":82.22,"l":82.22,"n":2,"o":82.22,"t":"2026-10-09T23:15:00Z","v":150,"vw":82.22},{"c":82.21,"h":82.21,"l":82.11,"n":3,"o":82.11,"t":"2026-10-09T23:45:00Z","v":250,"vw":82.16},{"c":82.1232,"h":82.19,"l":82.1208,"n":8,"o":82.19,"t":"2026-10-09T23:55:00Z","v":617,"vw":82.149703},{"c":82.51,"h":82.51,"l":82.4,"n":18,"o":82.45,"t":"2026-10-12T08:00:00Z","v":984,"vw":82.449908},{"c":82.15,"h":82.15,"l":82.15,"n":4,"o":82.15,"t":"2026-10-12T08:05:00Z","v":167,"vw":82.15},{"c":81.86,"h":82,"l":81.86,"n":14,"o":82,"t":"2026-10-12T08:55:00Z","v":1988,"vw":81.961078},{"c":81.86,"h":82.41,"l":81.85,"n":15,"o":81.85,"t":"2026-10-12T09:15:00Z","v":1577,"vw":81.911372},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-12T09:30:00Z","v":124,"vw":81.75},{"c":81.86,"h":81.86,"l":81.86,"n":1,"o":81.86,"t":"2026-10-12T10:05:00Z","v":100,"vw":81.86},{"c":81.7,"h":81.7,"l":81.7,"n":3,"o":81.7,"t":"2026-10-12T10:15:00Z","v":107,"vw":81.7},{"c":81.91,"h":81.91,"l":81.91,"n":2,"o":81.91,"t":"2026-10-12T11:05:00Z","v":151,"vw":81.91},{"c":81.7411,"h":81.7411,"l":81.7411,"n":1,"o":81.7411,"t":"2026-10-12T11:15:00Z","v":150,"vw":81.7411},{"c":81.6833,"h":81.6833,"l":81.6833,"n":2,"o":81.6833,"t":"2026-10-12T11:20:00Z","v":1504,"vw":81.6833},{"c":81.75,"h":81.78,"l":81.75,"n":19,"o":81.78,"t":"2026-10-12T11:25:00Z","v":2181,"vw":81.753012},{"c":81.77,"h":81.77,"l":81.77,"n":6,"o":81.77,"t":"2026-10-12T11:30:00Z","v":227,"vw":81.77},{"c":81.77,"h":81.77,"l":81.77,"n":8,"o":81.77,"t":"2026-10-12T11:35:00Z","v":7144,"vw":81.77},{"c":81.52,"h":82.39,"l":81.43,"n":6,"o":81.43,"t":"2026-10-12T11:40:00Z","v":7704,"vw":81.564023},{"c":81.73,"h":81.78,"l":81.73,"n":15,"o":81.78,"t":"2026-10-12T11:45:00Z","v":994,"vw":81.755843},{"c":82.359,"h":82.359,"l":81.7,"n":10,"o":81.7,"t":"2026-10-12T11:50:00Z","v":739,"vw":81.890096},{"c":81.88,"h":81.88,"l":81.88,"n":2,"o":81.88,"t":"2026-10-12T12:00:00Z","v":164,"vw":81.88},{"c":81.95,"h":81.95,"l":81.95,"n":2,"o":81.95,"t":"2026-10-12T12:20:00Z","v":150,"vw":81.95},{"c":81.8,"h":81.8,"l":81.8,"n":10,"o":81.8,"t":"2026-10-12T12:25:00Z","v":5755,"vw":81.8},{"c":81.7,"h":81.7,"l":81.59,"n":9,"o":81.59,"t":"2026-10-12T12:30:00Z","v":2705,"vw":81.678},{"c":81.25,"h":81.45,"l":81.25,"n":24,"o":81.45,"t":"2026-10-12T12:35:00Z","v":1305,"vw":81.358049},{"c":81.29,"h":81.3,"l":81.27,"n":7,"o":81.3,"t":"2026-10-12T12:40:00Z","v":565,"vw":81.284},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-12T12:45:00Z","v":502,"vw":81.3},{"c":81.28,"h":81.28,"l":81.28,"n":3,"o":81.28,"t":"2026-10-12T12:50:00Z","v":229,"vw":81.28},{"c":81.3092,"h":81.3092,"l":81.3,"n":4,"o":81.3,"t":"2026-10-12T12:55:00Z","v":230,"vw":81.3046},{"c":81.27,"h":81.27,"l":81.27,"n":8,"o":81.27,"t":"2026-10-12T13:00:00Z","v":321,"vw":81.27},{"c":81.295,"h":81.295,"l":81.228,"n":3,"o":81.228,"t":"2026-10-12T13:05:00Z","v":305,"vw":81.250333},{"c":81.25,"h":81.28,"l":81.25,"n":36,"o":81.28,"t":"2026-10-12T13:10:00Z","v":1735,"vw":81.26951},{"c":81.25,"h":81.25,"l":81.25,"n":3,"o":81.25,"t":"2026-10-12T13:15:00Z","v":200,"vw":81.25},{"c":81.25,"h":81.25,"l":81.25,"n":4,"o":81.25,"t":"2026-10-12T13:20:00Z","v":108,"vw":81.25},{"c":81.2,"h":81.2,"l":81.2,"n":11,"o":81.2,"t":"2026-10-12T13:25:00Z","v":1288,"vw":81.2},{"c":81.2001,"h":81.35,"l":80.67,"n":1396,"o":81.05,"t":"2026-10-12T13:30:00Z","v":132783,"vw":81.040952},{"c":81.3424,"h":81.55,"l":81.11,"n":1024,"o":81.2,"t":"2026-10-12T13:35:00Z","v":63526,"vw":81.290225},{"c":81.38,"h":81.68,"l":81.195,"n":1045,"o":81.3,"t":"2026-10-12T13:40:00Z","v":76197,"vw":81.428322},{"c":81.2,"h":81.44,"l":81.2,"n":793,"o":81.39,"t":"2026-10-12T13:45:00Z","v":45455,"vw":81.306496},{"c":80.785,"h":81.2,"l":80.74,"n":1608,"o":81.2,"t":"2026-10-12T13:50:00Z","v":141875,"vw":80.982285},{"c":80.7473,"h":80.79,"l":80.49,"n":1370,"o":80.79,"t":"2026-10-12T13:55:00Z","v":90794,"vw":80.617774},{"c":80.555,"h":80.8599,"l":80.46,"n":1059,"o":80.705,"t":"2026-10-12T14:00:00Z","v":78173,"vw":80.653044},{"c":81.035,"h":81.15,"l":80.6,"n":997,"o":80.6,"t":"2026-10-12T14:05:00Z","v":71038,"vw":80.955669},{"c":81.575,"h":81.75,"l":81.0201,"n":1157,"o":81.04,"t":"2026-10-12T14:10:00Z","v":88219,"vw":81.356227},{"c":81.395,"h":81.58,"l":81.27,"n":1013,"o":81.575,"t":"2026-10-12T14:15:00Z","v":77441,"vw":81.423255},{"c":81.225,"h":81.47,"l":81.21,"n":909,"o":81.395,"t":"2026-10-12T14:20:00Z","v":45843,"vw":81.32428},{"c":80.825,"h":81.34,"l":80.825,"n":1172,"o":81.21,"t":"2026-10-12T14:25:00Z","v":70473,"vw":81.109535},{"c":81.02,"h":81.045,"l":80.81,"n":945,"o":80.82,"t":"2026-10-12T14:30:00Z","v":53981,"vw":80.905549},{"c":80.86,"h":81.075,"l":80.79,"n":1019,"o":81.035,"t":"2026-10-12T14:35:00Z","v":79527,"vw":80.96108},{"c":80.6544,"h":80.85,"l":80.61,"n":1025,"o":80.85,"t":"2026-10-12T14:40:00Z","v":52273,"vw":80.719606},{"c":80.64,"h":80.66,"l":80.51,"n":1020,"o":80.63,"t":"2026-10-12T14:45:00Z","v":62808,"vw":80.594643},{"c":80.76,"h":80.83,"l":80.63,"n":838,"o":80.63,"t":"2026-10-12T14:50:00Z","v":50130,"vw":80.714141},{"c":80.805,"h":80.83,"l":80.65,"n":1165,"o":80.75,"t":"2026-10-12T14:55:00Z","v":79726,"vw":80.766664},{"c":80.755,"h":80.87,"l":80.71,"n":735,"o":80.82,"t":"2026-10-12T15:00:00Z","v":34942,"vw":80.783858},{"c":80.86,"h":80.92,"l":80.74,"n":689,"o":80.7408,"t":"2026-10-12T15:05:00Z","v":47668,"vw":80.832993},{"c":80.715,"h":80.97,"l":80.7,"n":992,"o":80.89,"t":"2026-10-12T15:10:00Z","v":54054,"vw":80.868473},{"c":80.755,"h":80.79,"l":80.71,"n":726,"o":80.74,"t":"2026-10-12T15:15:00Z","v":39956,"vw":80.746861},{"c":80.76,"h":80.87,"l":80.735,"n":756,"o":80.76,"t":"2026-10-12T15:20:00Z","v":55745,"vw":80.785616},{"c":80.94,"h":81.01,"l":80.77,"n":1064,"o":80.775,"t":"2026-10-12T15:25:00Z","v":68088,"vw":80.880263},{"c":81.035,"h":81.09,"l":80.91,"n":754,"o":80.93,"t":"2026-10-12T15:30:00Z","v":52619,"vw":80.997333},{"c":81.07,"h":81.14,"l":80.99,"n":1106,"o":81.048,"t":"2026-10-12T15:35:00Z","v":70184,"vw":81.052851},{"c":81,"h":81.075,"l":80.98,"n":751,"o":81.075,"t":"2026-10-12T15:40:00Z","v":43852,"vw":81.025804},{"c":81.035,"h":81.13,"l":80.96,"n":670,"o":81.02,"t":"2026-10-12T15:45:00Z","v":35911,"vw":81.036723},{"c":81.045,"h":81.09,"l":81,"n":655,"o":81.035,"t":"2026-10-12T15:50:00Z","v":27142,"vw":81.034373},{"c":81.09,"h":81.1095,"l":81.04,"n":577,"o":81.045,"t":"2026-10-12T15:55:00Z","v":31942,"vw":81.072317},{"c":80.99,"h":81.13,"l":80.98,"n":736,"o":81.08,"t":"2026-10-12T16:00:00Z","v":37757,"vw":81.069925},{"c":80.94,"h":81.04,"l":80.93,"n":630,"o":80.99,"t":"2026-10-12T16:05:00Z","v":31718,"vw":80.970351},{"c":80.82,"h":80.94,"l":80.82,"n":538,"o":80.94,"t":"2026-10-12T16:10:00Z","v":24874,"vw":80.896034},{"c":80.925,"h":80.965,"l":80.82,"n":661,"o":80.835,"t":"2026-10-12T16:15:00Z","v":30508,"vw":80.889639},{"c":80.88,"h":80.985,"l":80.86,"n":687,"o":80.94,"t":"2026-10-12T16:20:00Z","v":35083,"vw":80.917606},{"c":80.85,"h":80.9025,"l":80.84,"n":657,"o":80.89,"t":"2026-10-12T16:25:00Z","v":30881,"vw":80.86938},{"c":80.8075,"h":80.87,"l":80.72,"n":778,"o":80.85,"t":"2026-10-12T16:30:00Z","v":83929,"vw":80.770942},{"c":80.805,"h":80.845,"l":80.79,"n":574,"o":80.83,"t":"2026-10-12T16:35:00Z","v":25675,"vw":80.814399},{"c":80.68,"h":80.801,"l":80.66,"n":587,"o":80.8,"t":"2026-10-12T16:40:00Z","v":26062,"vw":80.727017},{"c":80.7562,"h":80.78,"l":80.695,"n":511,"o":80.7,"t":"2026-10-12T16:45:00Z","v":22580,"vw":80.73647},{"c":80.895,"h":80.905,"l":80.755,"n":563,"o":80.755,"t":"2026-10-12T16:50:00Z","v":25165,"vw":80.838127},{"c":80.89,"h":80.9255,"l":80.84,"n":667,"o":80.8801,"t":"2026-10-12T16:55:00Z","v":37448,"vw":80.886197},{"c":80.975,"h":81.02,"l":80.81,"n":739,"o":80.905,"t":"2026-10-12T17:00:00Z","v":38455,"vw":80.916652},{"c":80.98,"h":81.03,"l":80.96,"n":509,"o":80.99,"t":"2026-10-12T17:05:00Z","v":29056,"vw":80.997395},{"c":80.98,"h":81.02,"l":80.93,"n":751,"o":80.97,"t":"2026-10-12T17:10:00Z","v":43659,"vw":80.972957},{"c":81.03,"h":81.063,"l":80.96,"n":577,"o":80.97,"t":"2026-10-12T17:15:00Z","v":33782,"vw":81.008054},{"c":80.93,"h":81.0353,"l":80.93,"n":569,"o":81.02,"t":"2026-10-12T17:20:00Z","v":27467,"vw":81.0082},{"c":80.91,"h":80.93,"l":80.86,"n":605,"o":80.93,"t":"2026-10-12T17:25:00Z","v":35126,"vw":80.890806},{"c":80.81,"h":80.915,"l":80.8,"n":665,"o":80.915,"t":"2026-10-12T17:30:00Z","v":42467,"vw":80.844334},{"c":80.905,"h":80.92,"l":80.82,"n":546,"o":80.82,"t":"2026-10-12T17:35:00Z","v":24398,"vw":80.877323},{"c":80.91,"h":80.945,"l":80.89,"n":438,"o":80.89,"t":"2026-10-12T17:40:00Z","v":18485,"vw":80.915556},{"c":80.9,"h":80.95,"l":80.86,"n":892,"o":80.915,"t":"2026-10-12T17:45:00Z","v":45701,"vw":80.903311},{"c":80.865,"h":80.92,"l":80.825,"n":566,"o":80.905,"t":"2026-10-12T17:50:00Z","v":24269,"vw":80.861121},{"c":80.88,"h":80.92,"l":80.83,"n":619,"o":80.85,"t":"2026-10-12T17:55:00Z","v":29022,"vw":80.891989},{"c":80.625,"h":80.87,"l":80.615,"n":780,"o":80.86,"t":"2026-10-12T18:00:00Z","v":47215,"vw":80.72368},{"c":80.595,"h":80.68,"l":80.58,"n":643,"o":80.63,"t":"2026-10-12T18:05:00Z","v":45556,"vw":80.631429},{"c":80.6644,"h":80.67,"l":80.56,"n":578,"o":80.585,"t":"2026-10-12T18:10:00Z","v":32066,"vw":80.620617},{"c":80.5948,"h":80.6879,"l":80.58,"n":602,"o":80.68,"t":"2026-10-12T18:15:00Z","v":28741,"vw":80.631772},{"c":80.42,"h":80.64,"l":80.4,"n":1120,"o":80.59,"t":"2026-10-12T18:20:00Z","v":69941,"vw":80.522167},{"c":80.325,"h":80.43,"l":80.325,"n":971,"o":80.4,"t":"2026-10-12T18:25:00Z","v":69770,"vw":80.383737},{"c":80.25,"h":80.35,"l":80.225,"n":797,"o":80.33,"t":"2026-10-12T18:30:00Z","v":51181,"vw":80.27288},{"c":80.235,"h":80.28,"l":80.21,"n":763,"o":80.23,"t":"2026-10-12T18:35:00Z","v":50640,"vw":80.235772},{"c":80.285,"h":80.34,"l":80.19,"n":687,"o":80.24,"t":"2026-10-12T18:40:00Z","v":32274,"vw":80.251335},{"c":80.2474,"h":80.3098,"l":80.235,"n":590,"o":80.3098,"t":"2026-10-12T18:45:00Z","v":23943,"vw":80.255648},{"c":80.26,"h":80.2799,"l":80.215,"n":689,"o":80.25,"t":"2026-10-12T18:50:00Z","v":29893,"vw":80.244594},{"c":80.32,"h":80.385,"l":80.22,"n":777,"o":80.25,"t":"2026-10-12T18:55:00Z","v":43391,"vw":80.313808},{"c":80.355,"h":80.41,"l":80.3256,"n":562,"o":80.34,"t":"2026-10-12T19:00:00Z","v":29332,"vw":80.355766},{"c":80.475,"h":80.515,"l":80.35,"n":824,"o":80.35,"t":"2026-10-12T19:05:00Z","v":53279,"vw":80.422137},{"c":80.455,"h":80.54,"l":80.43,"n":817,"o":80.45,"t":"2026-10-12T19:10:00Z","v":48038,"vw":80.47856},{"c":80.19,"h":80.48,"l":80.175,"n":1206,"o":80.46,"t":"2026-10-12T19:15:00Z","v":88631,"vw":80.275891},{"c":79.94,"h":80.24,"l":79.93,"n":1744,"o":80.2,"t":"2026-10-12T19:20:00Z","v":129430,"vw":80.113541},{"c":79.855,"h":79.9437,"l":79.7,"n":1678,"o":79.94,"t":"2026-10-12T19:25:00Z","v":109778,"vw":79.813452},{"c":80.165,"h":80.1699,"l":79.8,"n":1530,"o":79.88,"t":"2026-10-12T19:30:00Z","v":111050,"vw":79.965811},{"c":80.05,"h":80.195,"l":79.985,"n":1419,"o":80.16,"t":"2026-10-12T19:35:00Z","v":94285,"vw":80.073156},{"c":80.05,"h":80.09,"l":79.955,"n":1563,"o":80.045,"t":"2026-10-12T19:40:00Z","v":86740,"vw":80.022595},{"c":80.085,"h":80.09,"l":79.931,"n":1786,"o":80.05,"t":"2026-10-12T19:45:00Z","v":136025,"vw":80.01651},{"c":80.1554,"h":80.22,"l":80.02,"n":3111,"o":80.075,"t":"2026-10-12T19:50:00Z","v":220921,"vw":80.136385},{"c":80.11,"h":80.21,"l":79.92,"n":8754,"o":80.155,"t":"2026-10-12T19:55:00Z","v":714883,"vw":80.049972},{"c":80.11,"h":80.11,"l":80.11,"n":105,"o":80.11,"t":"2026-10-12T20:00:00Z","v":1022656,"vw":80.11},{"c":80.18,"h":80.2139,"l":80.18,"n":3,"o":80.2139,"t":"2026-10-12T20:10:00Z","v":1101,"vw":80.183082},{"c":80.07,"h":80.07,"l":80.07,"n":1,"o":80.07,"t":"2026-10-12T20:15:00Z","v":300,"vw":80.07},{"c":80.02,"h":80.08,"l":80.02,"n":11,"o":80.08,"t":"2026-10-12T20:25:00Z","v":1593,"vw":80.057206},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-12T20:30:00Z","v":2400,"vw":80.06},{"c":80.27,"h":80.27,"l":80.27,"n":1,"o":80.27,"t":"2026-10-12T20:35:00Z","v":100,"vw":80.27},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-12T20:40:00Z","v":100,"vw":80.1},{"c":80.1059,"h":80.1059,"l":80.1059,"n":1,"o":80.1059,"t":"2026-10-12T20:50:00Z","v":1000,"vw":80.1059},{"c":80.05,"h":80.05,"l":80.05,"n":1,"o":80.05,"t":"2026-10-12T20:55:00Z","v":100,"vw":80.05},{"c":80.26,"h":80.26,"l":80.26,"n":1,"o":80.26,"t":"2026-10-12T21:10:00Z","v":250,"vw":80.26},{"c":80.2,"h":80.2,"l":80.2,"n":2,"o":80.2,"t":"2026-10-12T22:20:00Z","v":116,"vw":80.2},{"c":80.1,"h":80.1,"l":80.1,"n":35,"o":80.1,"t":"2026-10-12T23:00:00Z","v":307,"vw":80.1},{"c":80.0211,"h":80.0211,"l":80.0211,"n":1,"o":80.0211,"t":"2026-10-12T23:10:00Z","v":250,"vw":80.0211},{"c":80.0225,"h":80.05,"l":80.0225,"n":2,"o":80.05,"t":"2026-10-12T23:40:00Z","v":621,"vw":80.044642},{"c":80.31,"h":80.36,"l":80.14,"n":40,"o":80.36,"t":"2026-10-13T08:00:00Z","v":2112,"vw":80.274471},{"c":80.53,"h":80.53,"l":80.53,"n":1,"o":80.53,"t":"2026-10-13T08:55:00Z","v":100,"vw":80.53},{"c":80.7,"h":80.7,"l":80.7,"n":3,"o":80.7,"t":"2026-10-13T09:15:00Z","v":201,"vw":80.7},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-13T09:20:00Z","v":115,"vw":80.7},{"c":80.44,"h":80.46,"l":80.18,"n":16,"o":80.46,"t":"2026-10-13T10:00:00Z","v":1001,"vw":80.343792},{"c":80.47,"h":80.47,"l":80.47,"n":2,"o":80.47,"t":"2026-10-13T10:40:00Z","v":196,"vw":80.47},{"c":80.65,"h":80.65,"l":80.61,"n":11,"o":80.61,"t":"2026-10-13T11:00:00Z","v":2755,"vw":80.621461},{"c":80.72,"h":80.72,"l":80.72,"n":4,"o":80.72,"t":"2026-10-13T11:05:00Z","v":120,"vw":80.72},{"c":80.7,"h":80.7,"l":80.69,"n":7,"o":80.7,"t":"2026-10-13T11:10:00Z","v":5900,"vw":80.699661},{"c":80.65,"h":80.8,"l":80.65,"n":17,"o":80.7006,"t":"2026-10-13T11:15:00Z","v":987,"vw":80.712094},{"c":80.71,"h":80.71,"l":80.65,"n":2,"o":80.65,"t":"2026-10-13T11:20:00Z","v":458,"vw":80.673974},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-10-13T11:35:00Z","v":200,"vw":80.88},{"c":80.97,"h":80.97,"l":80.8,"n":23,"o":80.91,"t":"2026-10-13T11:45:00Z","v":2027,"vw":80.923034},{"c":80.75,"h":80.75,"l":80.75,"n":5,"o":80.75,"t":"2026-10-13T12:00:00Z","v":157,"vw":80.75},{"c":80.75,"h":80.83,"l":80.75,"n":8,"o":80.83,"t":"2026-10-13T12:05:00Z","v":1591,"vw":80.813129},{"c":80.74,"h":80.75,"l":80.74,"n":2,"o":80.75,"t":"2026-10-13T12:10:00Z","v":1996,"vw":80.743758},{"c":80.72,"h":80.72,"l":80.72,"n":8,"o":80.72,"t":"2026-10-13T12:20:00Z","v":552,"vw":80.72},{"c":80.84,"h":80.84,"l":80.84,"n":4,"o":80.84,"t":"2026-10-13T12:25:00Z","v":6013,"vw":80.84},{"c":80.86,"h":80.86,"l":80.86,"n":6,"o":80.86,"t":"2026-10-13T12:35:00Z","v":4854,"vw":80.86},{"c":80.72,"h":80.72,"l":80.72,"n":23,"o":80.72,"t":"2026-10-13T12:45:00Z","v":495,"vw":80.72},{"c":80.67,"h":80.69,"l":80.6415,"n":41,"o":80.65,"t":"2026-10-13T13:00:00Z","v":3188,"vw":80.645598},{"c":80.64,"h":80.64,"l":80.64,"n":25,"o":80.64,"t":"2026-10-13T13:05:00Z","v":5254,"vw":80.64},{"c":80.51,"h":80.59,"l":80.51,"n":19,"o":80.59,"t":"2026-10-13T13:10:00Z","v":1570,"vw":80.55},{"c":80.5,"h":80.58,"l":80.5,"n":31,"o":80.54,"t":"2026-10-13T13:15:00Z","v":1180,"vw":80.530291},{"c":80.5,"h":80.5,"l":80.5,"n":11,"o":80.5,"t":"2026-10-13T13:20:00Z","v":476,"vw":80.5},{"c":80,"h":80.25,"l":80,"n":64,"o":80.25,"t":"2026-10-13T13:25:00Z","v":3623,"vw":80.177848},{"c":80.175,"h":80.7,"l":79.76,"n":1069,"o":80.7,"t":"2026-10-13T13:30:00Z","v":147846,"vw":80.012896},{"c":80.24,"h":80.455,"l":80.1,"n":683,"o":80.13,"t":"2026-10-13T13:35:00Z","v":61503,"vw":80.355271},{"c":79.6799,"h":80.3,"l":79.61,"n":810,"o":80.24,"t":"2026-10-13T13:40:00Z","v":62101,"vw":79.919069},{"c":79.01,"h":79.7,"l":78.92,"n":1544,"o":79.68,"t":"2026-10-13T13:45:00Z","v":119532,"vw":79.335832},{"c":78.9,"h":78.98,"l":78.72,"n":1946,"o":78.97,"t":"2026-10-13T13:50:00Z","v":192934,"vw":78.86474},{"c":79.12,"h":79.19,"l":78.74,"n":897,"o":78.94,"t":"2026-10-13T13:55:00Z","v":97668,"vw":78.9382},{"c":78.87,"h":79.115,"l":78.81,"n":1092,"o":79.08,"t":"2026-10-13T14:00:00Z","v":86541,"vw":78.937564},{"c":78.57,"h":78.94,"l":78.52,"n":1513,"o":78.865,"t":"2026-10-13T14:05:00Z","v":187294,"vw":78.686877},{"c":78.97,"h":78.995,"l":78.54,"n":906,"o":78.56,"t":"2026-10-13T14:10:00Z","v":68677,"vw":78.740924},{"c":79.11,"h":79.14,"l":78.95,"n":1081,"o":78.96,"t":"2026-10-13T14:15:00Z","v":81126,"vw":79.041752},{"c":79.115,"h":79.15,"l":79.01,"n":806,"o":79.11,"t":"2026-10-13T14:20:00Z","v":46825,"vw":79.09552},{"c":79.18,"h":79.32,"l":79.12,"n":1496,"o":79.12,"t":"2026-10-13T14:25:00Z","v":88082,"vw":79.209717},{"c":78.995,"h":79.1899,"l":78.95,"n":1022,"o":79.18,"t":"2026-10-13T14:30:00Z","v":70068,"vw":79.038352},{"c":79.06,"h":79.13,"l":79,"n":667,"o":79,"t":"2026-10-13T14:35:00Z","v":30977,"vw":79.057117},{"c":79.055,"h":79.145,"l":79,"n":877,"o":79.05,"t":"2026-10-13T14:40:00Z","v":47388,"vw":79.068033},{"c":79.01,"h":79.14,"l":79.01,"n":762,"o":79.055,"t":"2026-10-13T14:45:00Z","v":38178,"vw":79.065708},{"c":78.96,"h":79.09,"l":78.94,"n":845,"o":79.01,"t":"2026-10-13T14:50:00Z","v":52920,"vw":79.000354},{"c":78.925,"h":79.02,"l":78.92,"n":805,"o":78.955,"t":"2026-10-13T14:55:00Z","v":33535,"vw":78.975871},{"c":79.055,"h":79.055,"l":78.9,"n":757,"o":78.92,"t":"2026-10-13T15:00:00Z","v":42075,"vw":78.94785},{"c":79.235,"h":79.25,"l":79.04,"n":659,"o":79.04,"t":"2026-10-13T15:05:00Z","v":31051,"vw":79.174545},{"c":79.13,"h":79.24,"l":79.125,"n":684,"o":79.23,"t":"2026-10-13T15:10:00Z","v":36701,"vw":79.196884},{"c":79.19,"h":79.19,"l":79.06,"n":727,"o":79.13,"t":"2026-10-13T15:15:00Z","v":32728,"vw":79.127026},{"c":78.9569,"h":79.24,"l":78.955,"n":782,"o":79.21,"t":"2026-10-13T15:20:00Z","v":76662,"vw":79.108826},{"c":78.92,"h":79.03,"l":78.9,"n":724,"o":78.96,"t":"2026-10-13T15:25:00Z","v":33654,"vw":78.957881},{"c":78.805,"h":78.91,"l":78.795,"n":737,"o":78.9,"t":"2026-10-13T15:30:00Z","v":35520,"vw":78.824758},{"c":78.82,"h":78.88,"l":78.805,"n":755,"o":78.82,"t":"2026-10-13T15:35:00Z","v":28046,"vw":78.847254},{"c":78.855,"h":78.87,"l":78.8,"n":672,"o":78.825,"t":"2026-10-13T15:40:00Z","v":27675,"vw":78.836783},{"c":78.895,"h":78.9319,"l":78.8,"n":759,"o":78.85,"t":"2026-10-13T15:45:00Z","v":33580,"vw":78.858528},{"c":78.95,"h":78.95,"l":78.83,"n":863,"o":78.895,"t":"2026-10-13T15:50:00Z","v":39781,"vw":78.896428},{"c":78.96,"h":79.035,"l":78.93,"n":763,"o":78.94,"t":"2026-10-13T15:55:00Z","v":53127,"vw":78.985162},{"c":78.98,"h":79.05,"l":78.91,"n":1140,"o":78.94,"t":"2026-10-13T16:00:00Z","v":71626,"vw":78.975966},{"c":78.96,"h":79.02,"l":78.96,"n":655,"o":78.995,"t":"2026-10-13T16:05:00Z","v":48688,"vw":78.998285},{"c":78.905,"h":79,"l":78.89,"n":754,"o":78.965,"t":"2026-10-13T16:10:00Z","v":39241,"vw":78.967529},{"c":78.94,"h":78.995,"l":78.846,"n":701,"o":78.905,"t":"2026-10-13T16:15:00Z","v":40053,"vw":78.924528},{"c":78.94,"h":78.975,"l":78.89,"n":620,"o":78.97,"t":"2026-10-13T16:20:00Z","v":91587,"vw":78.928174},{"c":79.02,"h":79.03,"l":78.925,"n":588,"o":78.93,"t":"2026-10-13T16:25:00Z","v":24670,"vw":78.985855},{"c":79.07,"h":79.1,"l":79.015,"n":653,"o":79.015,"t":"2026-10-13T16:30:00Z","v":29677,"vw":79.063996},{"c":79.11,"h":79.12,"l":79.0639,"n":599,"o":79.08,"t":"2026-10-13T16:35:00Z","v":29286,"vw":79.089706},{"c":79.14,"h":79.19,"l":79.02,"n":1352,"o":79.11,"t":"2026-10-13T16:40:00Z","v":90269,"vw":79.137019},{"c":79.13,"h":79.165,"l":79.125,"n":504,"o":79.13,"t":"2026-10-13T16:45:00Z","v":24716,"vw":79.141999},{"c":79.095,"h":79.155,"l":79.05,"n":666,"o":79.13,"t":"2026-10-13T16:50:00Z","v":76010,"vw":79.113072},{"c":79.05,"h":79.14,"l":79.05,"n":635,"o":79.09,"t":"2026-10-13T16:55:00Z","v":27767,"vw":79.09839},{"c":79.08,"h":79.105,"l":79.01,"n":468,"o":79.04,"t":"2026-10-13T17:00:00Z","v":21862,"vw":79.064292},{"c":79.085,"h":79.175,"l":79.065,"n":599,"o":79.085,"t":"2026-10-13T17:05:00Z","v":31140,"vw":79.121885},{"c":79.025,"h":79.125,"l":79.0175,"n":660,"o":79.08,"t":"2026-10-13T17:10:00Z","v":51776,"vw":79.067234},{"c":79.09,"h":79.09,"l":78.965,"n":618,"o":79.03,"t":"2026-10-13T17:15:00Z","v":31912,"vw":79.026708},{"c":79.145,"h":79.15,"l":79.075,"n":522,"o":79.08,"t":"2026-10-13T17:20:00Z","v":39657,"vw":79.101648},{"c":79.29,"h":79.345,"l":79.135,"n":820,"o":79.145,"t":"2026-10-13T17:25:00Z","v":48784,"vw":79.238932},{"c":79.42,"h":79.46,"l":79.25,"n":720,"o":79.28,"t":"2026-10-13T17:30:00Z","v":50125,"vw":79.37282},{"c":79.35,"h":79.445,"l":79.35,"n":614,"o":79.415,"t":"2026-10-13T17:35:00Z","v":39388,"vw":79.404942},{"c":79.325,"h":79.355,"l":79.295,"n":531,"o":79.355,"t":"2026-10-13T17:40:00Z","v":39919,"vw":79.313281},{"c":79.28,"h":79.34,"l":79.28,"n":730,"o":79.32,"t":"2026-10-13T17:45:00Z","v":41542,"vw":79.305491},{"c":79.2672,"h":79.29,"l":79.245,"n":580,"o":79.29,"t":"2026-10-13T17:50:00Z","v":29986,"vw":79.267119},{"c":79.24,"h":79.316,"l":79.2101,"n":616,"o":79.27,"t":"2026-10-13T17:55:00Z","v":38970,"vw":79.264498},{"c":79.215,"h":79.32,"l":79.19,"n":724,"o":79.24,"t":"2026-10-13T18:00:00Z","v":51877,"vw":79.264191},{"c":79.455,"h":79.47,"l":79.21,"n":1116,"o":79.22,"t":"2026-10-13T18:05:00Z","v":62181,"vw":79.347347},{"c":79.45,"h":79.495,"l":79.37,"n":823,"o":79.45,"t":"2026-10-13T18:10:00Z","v":51045,"vw":79.439558},{"c":79.355,"h":79.43,"l":79.32,"n":635,"o":79.43,"t":"2026-10-13T18:15:00Z","v":34108,"vw":79.358306},{"c":79.385,"h":79.42,"l":79.3469,"n":533,"o":79.36,"t":"2026-10-13T18:20:00Z","v":22862,"vw":79.377012},{"c":79.39,"h":79.39,"l":79.33,"n":580,"o":79.38,"t":"2026-10-13T18:25:00Z","v":26860,"vw":79.35206},{"c":79.425,"h":79.44,"l":79.38,"n":539,"o":79.4,"t":"2026-10-13T18:30:00Z","v":24953,"vw":79.410557},{"c":79.4,"h":79.47,"l":79.395,"n":699,"o":79.425,"t":"2026-10-13T18:35:00Z","v":37691,"vw":79.42822},{"c":79.275,"h":79.42,"l":79.25,"n":713,"o":79.4,"t":"2026-10-13T18:40:00Z","v":37445,"vw":79.331274},{"c":79.4,"h":79.4,"l":79.28,"n":670,"o":79.29,"t":"2026-10-13T18:45:00Z","v":85893,"vw":79.327559},{"c":79.6,"h":79.67,"l":79.37,"n":1141,"o":79.42,"t":"2026-10-13T18:50:00Z","v":85775,"vw":79.487686},{"c":79.56,"h":79.64,"l":79.455,"n":610,"o":79.62,"t":"2026-10-13T18:55:00Z","v":47232,"vw":79.514862},{"c":79.74,"h":79.755,"l":79.55,"n":811,"o":79.55,"t":"2026-10-13T19:00:00Z","v":52441,"vw":79.667315},{"c":79.73,"h":79.775,"l":79.68,"n":830,"o":79.745,"t":"2026-10-13T19:05:00Z","v":59429,"vw":79.741954},{"c":79.665,"h":79.74,"l":79.65,"n":617,"o":79.72,"t":"2026-10-13T19:10:00Z","v":31186,"vw":79.688215},{"c":79.63,"h":79.675,"l":79.58,"n":896,"o":79.665,"t":"2026-10-13T19:15:00Z","v":97700,"vw":79.630083},{"c":79.635,"h":79.65,"l":79.61,"n":818,"o":79.63,"t":"2026-10-13T19:20:00Z","v":57542,"vw":79.632488},{"c":79.605,"h":79.69,"l":79.58,"n":1073,"o":79.635,"t":"2026-10-13T19:25:00Z","v":54452,"vw":79.632903},{"c":79.64,"h":79.705,"l":79.61,"n":1145,"o":79.61,"t":"2026-10-13T19:30:00Z","v":62245,"vw":79.652027},{"c":79.67,"h":79.69,"l":79.62,"n":1069,"o":79.64,"t":"2026-10-13T19:35:00Z","v":63612,"vw":79.663045},{"c":79.59,"h":79.68,"l":79.55,"n":1701,"o":79.67,"t":"2026-10-13T19:40:00Z","v":99253,"vw":79.609466},{"c":79.45,"h":79.6,"l":79.41,"n":1522,"o":79.6,"t":"2026-10-13T19:45:00Z","v":122766,"vw":79.487721},{"c":79.57,"h":79.59,"l":79.4,"n":2527,"o":79.47,"t":"2026-10-13T19:50:00Z","v":177075,"vw":79.487385},{"c":79.57,"h":79.68,"l":79.385,"n":8271,"o":79.56,"t":"2026-10-13T19:55:00Z","v":649274,"vw":79.580435},{"c":79.5,"h":79.57,"l":79.5,"n":147,"o":79.57,"t":"2026-10-13T20:00:00Z","v":1054263,"vw":79.569993},{"c":79.56,"h":79.56,"l":79.56,"n":1,"o":79.56,"t":"2026-10-13T20:05:00Z","v":100,"vw":79.56},{"c":79.5384,"h":79.5384,"l":79.5384,"n":1,"o":79.5384,"t":"2026-10-13T20:25:00Z","v":200,"vw":79.5384},{"c":79.79,"h":79.79,"l":79.57,"n":5,"o":79.57,"t":"2026-10-13T20:35:00Z","v":5581,"vw":79.573975},{"c":79.79,"h":79.79,"l":79.5001,"n":3,"o":79.5001,"t":"2026-10-13T20:40:00Z","v":201,"vw":79.64505},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-13T21:30:00Z","v":100,"vw":79.5},{"c":79.54,"h":79.54,"l":79.5,"n":6,"o":79.5,"t":"2026-10-13T21:50:00Z","v":10000,"vw":79.505997},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-13T22:35:00Z","v":200,"vw":79.5},{"c":79.5899,"h":79.5899,"l":79.55,"n":2,"o":79.55,"t":"2026-10-13T23:05:00Z","v":300,"vw":79.5766},{"c":79.56,"h":79.5799,"l":79.56,"n":3,"o":79.5799,"t":"2026-10-13T23:10:00Z","v":269,"vw":79.56995},{"c":79.54,"h":79.56,"l":79.54,"n":7,"o":79.56,"t":"2026-10-13T23:45:00Z","v":773,"vw":79.5475},{"c":79.91,"h":79.91,"l":79.89,"n":9,"o":79.89,"t":"2026-10-14T08:05:00Z","v":672,"vw":79.905637},{"c":79.9,"h":79.9,"l":79.9,"n":3,"o":79.9,"t":"2026-10-14T08:35:00Z","v":300,"vw":79.9},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-14T08:40:00Z","v":100,"vw":79.85},{"c":79.81,"h":79.81,"l":79.81,"n":1,"o":79.81,"t":"2026-10-14T08:50:00Z","v":100,"vw":79.81},{"c":79.64,"h":79.81,"l":79.64,"n":18,"o":79.81,"t":"2026-10-14T10:05:00Z","v":653,"vw":79.717273},{"c":79.5,"h":79.63,"l":79.5,"n":33,"o":79.63,"t":"2026-10-14T11:00:00Z","v":619,"vw":79.5325},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-14T11:05:00Z","v":100,"vw":79.45},{"c":79.5,"h":79.55,"l":79.5,"n":10,"o":79.55,"t":"2026-10-14T11:25:00Z","v":840,"vw":79.517618},{"c":79.55,"h":79.55,"l":79.54,"n":11,"o":79.54,"t":"2026-10-14T11:30:00Z","v":400,"vw":79.546667},{"c":79.49,"h":79.4999,"l":79.49,"n":8,"o":79.4999,"t":"2026-10-14T11:35:00Z","v":305,"vw":79.4933},{"c":79.49,"h":79.49,"l":79.49,"n":2,"o":79.49,"t":"2026-10-14T11:40:00Z","v":314,"vw":79.49},{"c":79.2736,"h":79.2736,"l":79.2736,"n":1,"o":79.2736,"t":"2026-10-14T11:55:00Z","v":100,"vw":79.2736},{"c":79.48,"h":79.48,"l":79.48,"n":1,"o":79.48,"t":"2026-10-14T12:05:00Z","v":198,"vw":79.48},{"c":79.26,"h":79.44,"l":79.26,"n":16,"o":79.44,"t":"2026-10-14T12:15:00Z","v":1302,"vw":79.308319},{"c":79.31,"h":79.31,"l":79.225,"n":14,"o":79.225,"t":"2026-10-14T12:20:00Z","v":10347,"vw":79.285589},{"c":78.55,"h":79.3,"l":78.52,"n":98,"o":79.3,"t":"2026-10-14T12:30:00Z","v":19151,"vw":78.745246},{"c":78.48,"h":78.9247,"l":78.48,"n":137,"o":78.9247,"t":"2026-10-14T12:35:00Z","v":6017,"vw":78.544208},{"c":78.5,"h":78.5,"l":78.45,"n":58,"o":78.46,"t":"2026-10-14T12:40:00Z","v":1496,"vw":78.466711},{"c":78.5,"h":78.5,"l":78.3979,"n":6,"o":78.3979,"t":"2026-10-14T12:45:00Z","v":1208,"vw":78.482998},{"c":78.36,"h":78.45,"l":78.36,"n":41,"o":78.45,"t":"2026-10-14T12:50:00Z","v":3475,"vw":78.431739},{"c":78.31,"h":78.5,"l":78.31,"n":14,"o":78.5,"t":"2026-10-14T12:55:00Z","v":5583,"vw":78.492428},{"c":78.4,"h":78.6403,"l":78.34,"n":153,"o":78.53,"t":"2026-10-14T13:05:00Z","v":7799,"vw":78.378241},{"c":78.38,"h":78.4,"l":78.35,"n":90,"o":78.4,"t":"2026-10-14T13:10:00Z","v":4574,"vw":78.384154},{"c":78.33,"h":78.3927,"l":78.33,"n":12,"o":78.3927,"t":"2026-10-14T13:15:00Z","v":950,"vw":78.383743},{"c":78,"h":78.33,"l":78,"n":153,"o":78.33,"t":"2026-10-14T13:20:00Z","v":7594,"vw":78.180504},{"c":77.885,"h":78.58,"l":77.8,"n":2362,"o":78.2,"t":"2026-10-14T13:30:00Z","v":232649,"vw":78.122584},{"c":78.0538,"h":78.18,"l":77.84,"n":2018,"o":77.89,"t":"2026-10-14T13:35:00Z","v":112242,"vw":78.001958},{"c":77.865,"h":78.07,"l":77.83,"n":1229,"o":78.025,"t":"2026-10-14T13:40:00Z","v":74656,"vw":77.935748},{"c":77.58,"h":77.925,"l":77.47,"n":2077,"o":77.85,"t":"2026-10-14T13:45:00Z","v":124201,"vw":77.636405},{"c":77.2,"h":77.55,"l":77.16,"n":1651,"o":77.55,"t":"2026-10-14T13:50:00Z","v":105311,"vw":77.358243},{"c":77.08,"h":77.27,"l":77.07,"n":1464,"o":77.2452,"t":"2026-10-14T13:55:00Z","v":95639,"vw":77.163077},{"c":76.915,"h":77.19,"l":76.915,"n":1887,"o":77.085,"t":"2026-10-14T14:00:00Z","v":119813,"vw":77.058119},{"c":77.21,"h":77.26,"l":76.87,"n":1641,"o":76.905,"t":"2026-10-14T14:05:00Z","v":142480,"vw":77.119179},{"c":77.14,"h":77.2402,"l":77.02,"n":1362,"o":77.24,"t":"2026-10-14T14:10:00Z","v":107021,"vw":77.141218},{"c":77.18,"h":77.23,"l":77.06,"n":1326,"o":77.13,"t":"2026-10-14T14:15:00Z","v":84524,"vw":77.141563},{"c":77.21,"h":77.23,"l":77.11,"n":1020,"o":77.15,"t":"2026-10-14T14:20:00Z","v":46670,"vw":77.183336},{"c":77.345,"h":77.43,"l":77.2,"n":1131,"o":77.2,"t":"2026-10-14T14:25:00Z","v":65003,"vw":77.303754},{"c":77.38,"h":77.4505,"l":77.35,"n":641,"o":77.355,"t":"2026-10-14T14:30:00Z","v":27549,"vw":77.402678},{"c":77.31,"h":77.55,"l":77.29,"n":1062,"o":77.36,"t":"2026-10-14T14:35:00Z","v":55376,"vw":77.417349},{"c":77.5201,"h":77.62,"l":77.3,"n":780,"o":77.32,"t":"2026-10-14T14:40:00Z","v":45272,"vw":77.480193},{"c":77.25,"h":77.54,"l":77.24,"n":718,"o":77.54,"t":"2026-10-14T14:45:00Z","v":28943,"vw":77.408905},{"c":77.12,"h":77.31,"l":77.09,"n":867,"o":77.23,"t":"2026-10-14T14:50:00Z","v":30349,"vw":77.190729},{"c":77.18,"h":77.21,"l":77.11,"n":986,"o":77.13,"t":"2026-10-14T14:55:00Z","v":93414,"vw":77.163685},{"c":76.815,"h":77.16,"l":76.79,"n":1276,"o":77.16,"t":"2026-10-14T15:00:00Z","v":129697,"vw":76.937368},{"c":76.755,"h":76.78,"l":76.67,"n":1165,"o":76.77,"t":"2026-10-14T15:05:00Z","v":63104,"vw":76.717183},{"c":76.88,"h":76.94,"l":76.73,"n":953,"o":76.74,"t":"2026-10-14T15:10:00Z","v":48838,"vw":76.838191},{"c":76.975,"h":77.01,"l":76.845,"n":626,"o":76.845,"t":"2026-10-14T15:15:00Z","v":24023,"vw":76.946061},{"c":76.85,"h":76.96,"l":76.8228,"n":644,"o":76.95,"t":"2026-10-14T15:20:00Z","v":26932,"vw":76.880864},{"c":76.89,"h":76.9,"l":76.84,"n":830,"o":76.86,"t":"2026-10-14T15:25:00Z","v":47255,"vw":76.869262},{"c":76.825,"h":76.9,"l":76.79,"n":744,"o":76.9,"t":"2026-10-14T15:30:00Z","v":30892,"vw":76.844543},{"c":76.785,"h":76.89,"l":76.75,"n":871,"o":76.84,"t":"2026-10-14T15:35:00Z","v":42455,"vw":76.834043},{"c":76.785,"h":76.79,"l":76.72,"n":801,"o":76.785,"t":"2026-10-14T15:40:00Z","v":35252,"vw":76.756329},{"c":76.755,"h":76.84,"l":76.75,"n":897,"o":76.79,"t":"2026-10-14T15:45:00Z","v":44397,"vw":76.788695},{"c":76.715,"h":76.765,"l":76.67,"n":807,"o":76.745,"t":"2026-10-14T15:50:00Z","v":45836,"vw":76.718115},{"c":76.675,"h":76.72,"l":76.575,"n":898,"o":76.7,"t":"2026-10-14T15:55:00Z","v":41598,"vw":76.643805},{"c":76.725,"h":76.74,"l":76.61,"n":780,"o":76.68,"t":"2026-10-14T16:00:00Z","v":38540,"vw":76.65492},{"c":76.66,"h":76.745,"l":76.6101,"n":830,"o":76.74,"t":"2026-10-14T16:05:00Z","v":81541,"vw":76.684623},{"c":76.495,"h":76.66,"l":76.48,"n":1178,"o":76.66,"t":"2026-10-14T16:10:00Z","v":56860,"vw":76.562329},{"c":76.475,"h":76.58,"l":76.385,"n":1344,"o":76.505,"t":"2026-10-14T16:15:00Z","v":137298,"vw":76.481148},{"c":76.495,"h":76.53,"l":76.46,"n":725,"o":76.475,"t":"2026-10-14T16:20:00Z","v":29452,"vw":76.500581},{"c":76.38,"h":76.48,"l":76.36,"n":924,"o":76.48,"t":"2026-10-14T16:25:00Z","v":45610,"vw":76.432769},{"c":76.32,"h":76.42,"l":76.295,"n":758,"o":76.3755,"t":"2026-10-14T16:30:00Z","v":38001,"vw":76.355272},{"c":76.35,"h":76.4,"l":76.3,"n":758,"o":76.34,"t":"2026-10-14T16:35:00Z","v":30751,"vw":76.349347},{"c":76.31,"h":76.398,"l":76.28,"n":549,"o":76.335,"t":"2026-10-14T16:40:00Z","v":18557,"vw":76.332579},{"c":76.24,"h":76.33,"l":76.205,"n":686,"o":76.31,"t":"2026-10-14T16:45:00Z","v":42180,"vw":76.29706},{"c":76.24,"h":76.345,"l":76.225,"n":653,"o":76.24,"t":"2026-10-14T16:50:00Z","v":41367,"vw":76.285032},{"c":76.265,"h":76.29,"l":76.2068,"n":732,"o":76.24,"t":"2026-10-14T16:55:00Z","v":35623,"vw":76.253231},{"c":76.195,"h":76.31,"l":76.12,"n":1144,"o":76.25,"t":"2026-10-14T17:00:00Z","v":59275,"vw":76.194153},{"c":76.215,"h":76.2356,"l":76.14,"n":807,"o":76.19,"t":"2026-10-14T17:05:00Z","v":46233,"vw":76.190653},{"c":76.36,"h":76.38,"l":76.2249,"n":1012,"o":76.23,"t":"2026-10-14T17:10:00Z","v":74817,"vw":76.319902},{"c":76.4298,"h":76.4298,"l":76.33,"n":588,"o":76.38,"t":"2026-10-14T17:15:00Z","v":21560,"vw":76.381171},{"c":76.48,"h":76.53,"l":76.4,"n":857,"o":76.42,"t":"2026-10-14T17:20:00Z","v":42279,"vw":76.465715},{"c":76.405,"h":76.52,"l":76.38,"n":666,"o":76.485,"t":"2026-10-14T17:25:00Z","v":41661,"vw":76.427056},{"c":76.34,"h":76.39,"l":76.28,"n":771,"o":76.39,"t":"2026-10-14T17:30:00Z","v":69437,"vw":76.337333},{"c":76.29,"h":76.36,"l":76.26,"n":733,"o":76.339,"t":"2026-10-14T17:35:00Z","v":42380,"vw":76.308321},{"c":76.27,"h":76.285,"l":76.19,"n":611,"o":76.28,"t":"2026-10-14T17:40:00Z","v":32583,"vw":76.231228},{"c":76.295,"h":76.32,"l":76.2,"n":729,"o":76.274,"t":"2026-10-14T17:45:00Z","v":33583,"vw":76.254947},{"c":76.26,"h":76.29,"l":76.21,"n":471,"o":76.27,"t":"2026-10-14T17:50:00Z","v":22299,"vw":76.255244},{"c":76.23,"h":76.26,"l":76.13,"n":697,"o":76.26,"t":"2026-10-14T17:55:00Z","v":29952,"vw":76.20146},{"c":76.23,"h":76.24,"l":76.14,"n":898,"o":76.22,"t":"2026-10-14T18:00:00Z","v":49607,"vw":76.184966},{"c":76.22,"h":76.29,"l":76.2,"n":934,"o":76.25,"t":"2026-10-14T18:05:00Z","v":72999,"vw":76.243513},{"c":76.26,"h":76.28,"l":76.15,"n":847,"o":76.21,"t":"2026-10-14T18:10:00Z","v":44056,"vw":76.217714},{"c":76.41,"h":76.445,"l":76.29,"n":844,"o":76.29,"t":"2026-10-14T18:15:00Z","v":49395,"vw":76.377481},{"c":76.38,"h":76.42,"l":76.33,"n":673,"o":76.42,"t":"2026-10-14T18:20:00Z","v":35597,"vw":76.375624},{"c":76.4768,"h":76.49,"l":76.34,"n":723,"o":76.39,"t":"2026-10-14T18:25:00Z","v":33331,"vw":76.417299},{"c":76.49,"h":76.519,"l":76.4322,"n":637,"o":76.4846,"t":"2026-10-14T18:30:00Z","v":24088,"vw":76.476202},{"c":76.42,"h":76.594,"l":76.41,"n":690,"o":76.47,"t":"2026-10-14T18:35:00Z","v":47683,"vw":76.494016},{"c":76.46,"h":76.46,"l":76.36,"n":776,"o":76.41,"t":"2026-10-14T18:40:00Z","v":34082,"vw":76.405445},{"c":76.37,"h":76.455,"l":76.36,"n":1327,"o":76.455,"t":"2026-10-14T18:45:00Z","v":66107,"vw":76.400415},{"c":76.47,"h":76.48,"l":76.31,"n":895,"o":76.365,"t":"2026-10-14T18:50:00Z","v":48767,"vw":76.371385},{"c":76.54,"h":76.58,"l":76.45,"n":855,"o":76.475,"t":"2026-10-14T18:55:00Z","v":41298,"vw":76.508265},{"c":76.59,"h":76.595,"l":76.5,"n":863,"o":76.55,"t":"2026-10-14T19:00:00Z","v":54402,"vw":76.565011},{"c":76.62,"h":76.63,"l":76.555,"n":789,"o":76.585,"t":"2026-10-14T19:05:00Z","v":48602,"vw":76.600116},{"c":76.46,"h":76.63,"l":76.46,"n":837,"o":76.615,"t":"2026-10-14T19:10:00Z","v":41144,"vw":76.56543},{"c":76.41,"h":76.495,"l":76.35,"n":1214,"o":76.46,"t":"2026-10-14T19:15:00Z","v":76418,"vw":76.427239},{"c":76.49,"h":76.54,"l":76.41,"n":1061,"o":76.42,"t":"2026-10-14T19:20:00Z","v":62279,"vw":76.472858},{"c":76.6151,"h":76.6151,"l":76.47,"n":1362,"o":76.49,"t":"2026-10-14T19:25:00Z","v":79368,"vw":76.563756},{"c":76.77,"h":76.866,"l":76.6,"n":1639,"o":76.61,"t":"2026-10-14T19:30:00Z","v":112949,"vw":76.727667},{"c":76.6,"h":76.76,"l":76.58,"n":1109,"o":76.76,"t":"2026-10-14T19:35:00Z","v":53729,"vw":76.686841},{"c":76.68,"h":76.715,"l":76.585,"n":1405,"o":76.61,"t":"2026-10-14T19:40:00Z","v":78251,"vw":76.645155},{"c":76.47,"h":76.67,"l":76.4601,"n":1501,"o":76.67,"t":"2026-10-14T19:45:00Z","v":93163,"vw":76.534664},{"c":76.5578,"h":76.6,"l":76.44,"n":3076,"o":76.47,"t":"2026-10-14T19:50:00Z","v":211567,"vw":76.506283},{"c":76.66,"h":76.69,"l":76.495,"n":8383,"o":76.55,"t":"2026-10-14T19:55:00Z","v":605676,"vw":76.600715},{"c":76.65,"h":76.65,"l":76.65,"n":94,"o":76.65,"t":"2026-10-14T20:00:00Z","v":1016412,"vw":76.65},{"c":77.1,"h":77.1,"l":77.09,"n":7,"o":77.09,"t":"2026-10-14T20:20:00Z","v":479,"vw":77.0927},{"c":76.83,"h":76.83,"l":76.83,"n":9,"o":76.83,"t":"2026-10-14T20:25:00Z","v":276,"vw":76.83},{"c":76.65,"h":76.68,"l":76.65,"n":86,"o":76.68,"t":"2026-10-14T20:30:00Z","v":1337,"vw":76.660438},{"c":76.8623,"h":76.8623,"l":76.8623,"n":1,"o":76.8623,"t":"2026-10-14T20:40:00Z","v":450,"vw":76.8623},{"c":76.65,"h":76.65,"l":76.65,"n":3,"o":76.65,"t":"2026-10-14T20:45:00Z","v":865,"vw":76.65},{"c":76.67,"h":76.7,"l":76.67,"n":4,"o":76.7,"t":"2026-10-14T20:55:00Z","v":353,"vw":76.688405},{"c":76.64,"h":76.66,"l":76.64,"n":24,"o":76.66,"t":"2026-10-14T21:05:00Z","v":849,"vw":76.648108},{"c":76.64,"h":76.64,"l":76.64,"n":1,"o":76.64,"t":"2026-10-14T21:25:00Z","v":100,"vw":76.64},{"c":76.66,"h":76.66,"l":76.66,"n":10,"o":76.66,"t":"2026-10-14T21:45:00Z","v":582,"vw":76.66},{"c":76.6575,"h":76.6575,"l":76.6575,"n":3,"o":76.6575,"t":"2026-10-14T21:50:00Z","v":470,"vw":76.6575},{"c":76.785,"h":76.785,"l":76.785,"n":7,"o":76.785,"t":"2026-10-14T22:00:00Z","v":176,"vw":76.785},{"c":76.8146,"h":76.8146,"l":76.8146,"n":2,"o":76.8146,"t":"2026-10-14T22:05:00Z","v":151,"vw":76.8146},{"c":76.99,"h":76.99,"l":76.99,"n":3,"o":76.99,"t":"2026-10-14T22:15:00Z","v":152,"vw":76.99},{"c":76.656,"h":76.66,"l":76.656,"n":16,"o":76.66,"t":"2026-10-14T22:20:00Z","v":465,"vw":76.658799},{"c":76.6576,"h":76.6576,"l":76.6576,"n":1,"o":76.6576,"t":"2026-10-14T22:25:00Z","v":115,"vw":76.6576},{"c":76.67,"h":76.67,"l":76.67,"n":2,"o":76.67,"t":"2026-10-14T22:50:00Z","v":219,"vw":76.67},{"c":76.7,"h":76.7,"l":76.7,"n":2,"o":76.7,"t":"2026-10-14T22:55:00Z","v":181,"vw":76.7},{"c":76.7,"h":76.7,"l":76.7,"n":3,"o":76.7,"t":"2026-10-14T23:05:00Z","v":326,"vw":76.7},{"c":76.76,"h":76.79,"l":76.76,"n":2,"o":76.79,"t":"2026-10-14T23:30:00Z","v":200,"vw":76.775},{"c":76.75,"h":76.75,"l":76.75,"n":5,"o":76.75,"t":"2026-10-14T23:35:00Z","v":121,"vw":76.75},{"c":76.68,"h":76.71,"l":76.68,"n":20,"o":76.71,"t":"2026-10-14T23:40:00Z","v":1085,"vw":76.698816},{"c":76.8784,"h":76.8784,"l":76.8784,"n":4,"o":76.8784,"t":"2026-10-14T23:45:00Z","v":115,"vw":76.8784},{"c":76.89,"h":76.89,"l":76.83,"n":8,"o":76.83,"t":"2026-10-14T23:50:00Z","v":1241,"vw":76.885},{"c":76.8794,"h":76.8794,"l":76.8794,"n":24,"o":76.8794,"t":"2026-10-14T23:55:00Z","v":321,"vw":76.8794},{"c":76.62,"h":76.68,"l":76.6,"n":59,"o":76.6,"t":"2026-10-15T08:00:00Z","v":1722,"vw":76.660707},{"c":76.85,"h":76.85,"l":76.85,"n":4,"o":76.85,"t":"2026-10-15T08:10:00Z","v":200,"vw":76.85},{"c":76.89,"h":76.89,"l":76.89,"n":4,"o":76.89,"t":"2026-10-15T09:50:00Z","v":134,"vw":76.89},{"c":77.22,"h":77.22,"l":76.96,"n":23,"o":76.96,"t":"2026-10-15T09:55:00Z","v":2442,"vw":77.05032},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-15T10:25:00Z","v":112,"vw":77},{"c":76.89,"h":76.9,"l":76.89,"n":10,"o":76.9,"t":"2026-10-15T10:45:00Z","v":415,"vw":76.897222},{"c":76.85,"h":77.01,"l":76.85,"n":65,"o":77.01,"t":"2026-10-15T11:00:00Z","v":6125,"vw":76.931058},{"c":76.7,"h":76.75,"l":76.7,"n":9,"o":76.75,"t":"2026-10-15T11:05:00Z","v":459,"vw":76.732759},{"c":76.83,"h":76.83,"l":76.83,"n":3,"o":76.83,"t":"2026-10-15T11:10:00Z","v":300,"vw":76.83},{"c":76.86,"h":76.86,"l":76.86,"n":4,"o":76.86,"t":"2026-10-15T11:20:00Z","v":333,"vw":76.86},{"c":76.78,"h":76.81,"l":76.78,"n":3,"o":76.81,"t":"2026-10-15T11:25:00Z","v":394,"vw":76.79},{"c":76.8882,"h":76.8882,"l":76.8882,"n":1,"o":76.8882,"t":"2026-10-15T11:30:00Z","v":200,"vw":76.8882},{"c":76.71,"h":76.71,"l":76.71,"n":4,"o":76.71,"t":"2026-10-15T11:40:00Z","v":125,"vw":76.71},{"c":76.88,"h":76.88,"l":76.88,"n":6,"o":76.88,"t":"2026-10-15T11:50:00Z","v":299,"vw":76.88},{"c":76.5612,"h":76.75,"l":76.5612,"n":26,"o":76.75,"t":"2026-10-15T11:55:00Z","v":1213,"vw":76.668884},{"c":76.5305,"h":76.64,"l":76.5305,"n":7,"o":76.64,"t":"2026-10-15T12:00:00Z","v":1065,"vw":76.552422},{"c":76.79,"h":76.79,"l":76.79,"n":3,"o":76.79,"t":"2026-10-15T12:05:00Z","v":134,"vw":76.79},{"c":76.68,"h":76.68,"l":76.68,"n":4,"o":76.68,"t":"2026-10-15T12:10:00Z","v":283,"vw":76.68},{"c":76.83,"h":76.83,"l":76.75,"n":12,"o":76.75,"t":"2026-10-15T12:15:00Z","v":497,"vw":76.795714},{"c":76.94,"h":76.94,"l":76.94,"n":5,"o":76.94,"t":"2026-10-15T12:20:00Z","v":345,"vw":76.94},{"c":76.94,"h":76.94,"l":76.8,"n":4,"o":76.8,"t":"2026-10-15T12:25:00Z","v":223,"vw":76.87},{"c":76.55,"h":76.55,"l":76.53,"n":6,"o":76.53,"t":"2026-10-15T12:30:00Z","v":396,"vw":76.54},{"c":76.8723,"h":76.8723,"l":76.8723,"n":1,"o":76.8723,"t":"2026-10-15T12:35:00Z","v":1000,"vw":76.8723},{"c":76.78,"h":76.78,"l":76.78,"n":2,"o":76.78,"t":"2026-10-15T12:50:00Z","v":123,"vw":76.78},{"c":76.78,"h":76.79,"l":76.78,"n":8,"o":76.79,"t":"2026-10-15T12:55:00Z","v":1740,"vw":76.782939},{"c":77.0318,"h":77.0318,"l":77.0318,"n":4,"o":77.0318,"t":"2026-10-15T13:00:00Z","v":365,"vw":77.0318},{"c":76.76,"h":76.76,"l":76.76,"n":8,"o":76.76,"t":"2026-10-15T13:05:00Z","v":759,"vw":76.76},{"c":76.5,"h":76.5,"l":76.5,"n":39,"o":76.5,"t":"2026-10-15T13:10:00Z","v":2345,"vw":76.5},{"c":76.35,"h":76.35,"l":76.28,"n":20,"o":76.28,"t":"2026-10-15T13:15:00Z","v":2384,"vw":76.315787},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-15T13:20:00Z","v":500,"vw":76.3},{"c":77,"h":77,"l":77,"n":7,"o":77,"t":"2026-10-15T13:25:00Z","v":141,"vw":77},{"c":76.105,"h":76.72,"l":75.985,"n":1509,"o":76.66,"t":"2026-10-15T13:30:00Z","v":135789,"vw":76.32731},{"c":75.97,"h":76.27,"l":75.88,"n":1152,"o":76.105,"t":"2026-10-15T13:35:00Z","v":80004,"vw":76.119252},{"c":75.68,"h":76.1,"l":75.645,"n":1359,"o":75.97,"t":"2026-10-15T13:40:00Z","v":95785,"vw":75.901641},{"c":75.99,"h":76.01,"l":75.65,"n":1020,"o":75.72,"t":"2026-10-15T13:45:00Z","v":76584,"vw":75.849978},{"c":75.63,"h":75.97,"l":75.61,"n":1052,"o":75.9546,"t":"2026-10-15T13:50:00Z","v":62002,"vw":75.792552},{"c":75.63,"h":75.68,"l":75.54,"n":1345,"o":75.635,"t":"2026-10-15T13:55:00Z","v":96143,"vw":75.597066},{"c":76.06,"h":76.1499,"l":75.575,"n":1219,"o":75.63,"t":"2026-10-15T14:00:00Z","v":63476,"vw":75.890691},{"c":76.015,"h":76.2,"l":75.965,"n":866,"o":76.09,"t":"2026-10-15T14:05:00Z","v":55599,"vw":76.092936},{"c":76.27,"h":76.335,"l":76.04,"n":1270,"o":76.04,"t":"2026-10-15T14:10:00Z","v":105347,"vw":76.169808},{"c":76.145,"h":76.28,"l":76.145,"n":782,"o":76.28,"t":"2026-10-15T14:15:00Z","v":34606,"vw":76.211597},{"c":76.135,"h":76.16,"l":76.02,"n":864,"o":76.1,"t":"2026-10-15T14:20:00Z","v":45490,"vw":76.081363},{"c":76.075,"h":76.17,"l":76.06,"n":919,"o":76.11,"t":"2026-10-15T14:25:00Z","v":39293,"vw":76.113757},{"c":76.28,"h":76.375,"l":76.08,"n":1167,"o":76.08,"t":"2026-10-15T14:30:00Z","v":91133,"vw":76.28541},{"c":76.385,"h":76.45,"l":76.26,"n":890,"o":76.3,"t":"2026-10-15T14:35:00Z","v":61443,"vw":76.369137},{"c":76.415,"h":76.515,"l":76.33,"n":910,"o":76.3605,"t":"2026-10-15T14:40:00Z","v":56519,"vw":76.429663},{"c":76.44,"h":76.45,"l":76.3,"n":834,"o":76.42,"t":"2026-10-15T14:45:00Z","v":47691,"vw":76.390488},{"c":76.45,"h":76.5,"l":76.4,"n":774,"o":76.44,"t":"2026-10-15T14:50:00Z","v":42361,"vw":76.452973},{"c":76.45,"h":76.545,"l":76.3,"n":1478,"o":76.45,"t":"2026-10-15T14:55:00Z","v":116843,"vw":76.448341},{"c":76.53,"h":76.53,"l":76.34,"n":1169,"o":76.46,"t":"2026-10-15T15:00:00Z","v":76985,"vw":76.457164},{"c":76.48,"h":76.57,"l":76.39,"n":800,"o":76.51,"t":"2026-10-15T15:05:00Z","v":38386,"vw":76.467048},{"c":76.65,"h":76.6999,"l":76.47,"n":1106,"o":76.47,"t":"2026-10-15T15:10:00Z","v":82914,"vw":76.590574},{"c":76.7,"h":76.8,"l":76.66,"n":745,"o":76.66,"t":"2026-10-15T15:15:00Z","v":34581,"vw":76.734377},{"c":76.71,"h":76.785,"l":76.585,"n":1246,"o":76.715,"t":"2026-10-15T15:20:00Z","v":117713,"vw":76.665943},{"c":76.52,"h":76.7299,"l":76.49,"n":870,"o":76.71,"t":"2026-10-15T15:25:00Z","v":65063,"vw":76.614666},{"c":76.41,"h":76.56,"l":76.31,"n":1215,"o":76.52,"t":"2026-10-15T15:30:00Z","v":84853,"vw":76.43814},{"c":76.39,"h":76.44,"l":76.27,"n":706,"o":76.4014,"t":"2026-10-15T15:35:00Z","v":30141,"vw":76.35899},{"c":76.4,"h":76.5,"l":76.38,"n":1037,"o":76.39,"t":"2026-10-15T15:40:00Z","v":57160,"vw":76.446195},{"c":76.42,"h":76.515,"l":76.415,"n":731,"o":76.42,"t":"2026-10-15T15:45:00Z","v":38947,"vw":76.450092},{"c":76.385,"h":76.46,"l":76.36,"n":747,"o":76.42,"t":"2026-10-15T15:50:00Z","v":32633,"vw":76.409343},{"c":76.46,"h":76.46,"l":76.34,"n":736,"o":76.4,"t":"2026-10-15T15:55:00Z","v":32539,"vw":76.42355},{"c":76.42,"h":76.5,"l":76.415,"n":740,"o":76.47,"t":"2026-10-15T16:00:00Z","v":30643,"vw":76.450999},{"c":76.26,"h":76.41,"l":76.22,"n":863,"o":76.41,"t":"2026-10-15T16:05:00Z","v":47058,"vw":76.321858},{"c":76.14,"h":76.28,"l":76.13,"n":763,"o":76.27,"t":"2026-10-15T16:10:00Z","v":40526,"vw":76.216633},{"c":76.12,"h":76.21,"l":76.105,"n":825,"o":76.135,"t":"2026-10-15T16:15:00Z","v":44123,"vw":76.148444},{"c":76.275,"h":76.315,"l":76.115,"n":1036,"o":76.115,"t":"2026-10-15T16:20:00Z","v":81969,"vw":76.26096},{"c":76.27,"h":76.31,"l":76.235,"n":691,"o":76.29,"t":"2026-10-15T16:25:00Z","v":39222,"vw":76.27141},{"c":76.36,"h":76.41,"l":76.25,"n":1297,"o":76.265,"t":"2026-10-15T16:30:00Z","v":108435,"vw":76.336301},{"c":76.48,"h":76.48,"l":76.32,"n":904,"o":76.345,"t":"2026-10-15T16:35:00Z","v":82275,"vw":76.445045},{"c":76.47,"h":76.48,"l":76.4,"n":816,"o":76.48,"t":"2026-10-15T16:40:00Z","v":56127,"vw":76.442898},{"c":76.53,"h":76.57,"l":76.44,"n":781,"o":76.45,"t":"2026-10-15T16:45:00Z","v":72205,"vw":76.529663},{"c":76.6,"h":76.62,"l":76.51,"n":720,"o":76.515,"t":"2026-10-15T16:50:00Z","v":44859,"vw":76.569808},{"c":76.587,"h":76.61,"l":76.57,"n":186,"o":76.61,"t":"2026-10-15T16:55:00Z","v":9414,"vw":76.592562},{"c":77.3411,"h":77.41,"l":77.28,"n":492,"o":77.33,"t":"2026-10-15T18:10:00Z","v":45089,"vw":77.337836},{"c":77.31,"h":77.39,"l":77.31,"n":561,"o":77.39,"t":"2026-10-15T18:15:00Z","v":20937,"vw":77.341132},{"c":77.28,"h":77.36,"l":77.26,"n":635,"o":77.335,"t":"2026-10-15T18:20:00Z","v":35336,"vw":77.299882},{"c":77.3605,"h":77.38,"l":77.295,"n":671,"o":77.295,"t":"2026-10-15T18:25:00Z","v":25792,"vw":77.332787},{"c":77.39,"h":77.43,"l":77.35,"n":576,"o":77.38,"t":"2026-10-15T18:30:00Z","v":21032,"vw":77.390747},{"c":77.485,"h":77.505,"l":77.39,"n":586,"o":77.39,"t":"2026-10-15T18:35:00Z","v":32743,"vw":77.459184},{"c":77.475,"h":77.5,"l":77.435,"n":641,"o":77.49,"t":"2026-10-15T18:40:00Z","v":31326,"vw":77.481182},{"c":77.55,"h":77.59,"l":77.4369,"n":540,"o":77.45,"t":"2026-10-15T18:45:00Z","v":29252,"vw":77.514022},{"c":77.51,"h":77.5742,"l":77.5,"n":570,"o":77.55,"t":"2026-10-15T18:50:00Z","v":24254,"vw":77.537684},{"c":77.49,"h":77.5,"l":77.43,"n":692,"o":77.5,"t":"2026-10-15T18:55:00Z","v":31542,"vw":77.460223},{"c":77.61,"h":77.62,"l":77.49,"n":656,"o":77.49,"t":"2026-10-15T19:00:00Z","v":29867,"vw":77.578897},{"c":77.655,"h":77.6899,"l":77.61,"n":780,"o":77.61,"t":"2026-10-15T19:05:00Z","v":45610,"vw":77.649487},{"c":77.72,"h":77.72,"l":77.61,"n":1005,"o":77.655,"t":"2026-10-15T19:10:00Z","v":84016,"vw":77.680219},{"c":77.74,"h":77.76,"l":77.7,"n":746,"o":77.73,"t":"2026-10-15T19:15:00Z","v":26495,"vw":77.735759},{"c":77.77,"h":77.95,"l":77.73,"n":2066,"o":77.73,"t":"2026-10-15T19:20:00Z","v":139053,"vw":77.853452},{"c":77.68,"h":77.76,"l":77.595,"n":990,"o":77.7451,"t":"2026-10-15T19:25:00Z","v":50125,"vw":77.686992},{"c":77.87,"h":77.92,"l":77.71,"n":1188,"o":77.71,"t":"2026-10-15T19:30:00Z","v":68775,"vw":77.843813},{"c":77.89,"h":77.91,"l":77.8,"n":1051,"o":77.875,"t":"2026-10-15T19:35:00Z","v":57573,"vw":77.857497},{"c":78.005,"h":78.02,"l":77.79,"n":1513,"o":77.88,"t":"2026-10-15T19:40:00Z","v":84477,"vw":77.92093},{"c":77.935,"h":78.03,"l":77.89,"n":1546,"o":77.99,"t":"2026-10-15T19:45:00Z","v":89679,"vw":77.949608},{"c":77.97,"h":78.06,"l":77.9,"n":3131,"o":77.935,"t":"2026-10-15T19:50:00Z","v":236208,"vw":78.000667},{"c":78.075,"h":78.14,"l":77.93,"n":7429,"o":77.96,"t":"2026-10-15T19:55:00Z","v":510913,"vw":78.080163},{"c":77.6201,"h":78.08,"l":77.6201,"n":106,"o":78.08,"t":"2026-10-15T20:00:00Z","v":1227933,"vw":78.079959},{"c":77.5,"h":78.02,"l":77.5,"n":3,"o":78.02,"t":"2026-10-15T20:05:00Z","v":300,"vw":77.828033},{"c":77.9,"h":78,"l":77.9,"n":3,"o":78,"t":"2026-10-15T20:15:00Z","v":325,"vw":77.963492},{"c":77.9,"h":78.08,"l":77.9,"n":12,"o":78.08,"t":"2026-10-15T20:25:00Z","v":287753,"vw":78.078946}],"history":[{"c":53.18,"h":53.37,"l":51.0718,"n":90704,"o":51.35,"t":"2024-10-14T04:00:00Z","v":9581403,"vw":52.6123},{"c":52.73,"h":54.29,"l":52.55,"n":97574,"o":53.84,"t":"2024-10-15T04:00:00Z","v":9175445,"vw":53.247943},{"c":56.31,"h":56.4825,"l":53.2,"n":153071,"o":53.25,"t":"2024-10-16T04:00:00Z","v":18957850,"vw":55.57117},{"c":55.26,"h":56.05,"l":55.06,"n":88590,"o":55.5,"t":"2024-10-17T04:00:00Z","v":8349868,"vw":55.380738},{"c":55.8,"h":56.235,"l":54.86,"n":77626,"o":55.55,"t":"2024-10-18T04:00:00Z","v":8222110,"vw":55.80222},{"c":55.1,"h":55.21,"l":54.45,"n":66169,"o":54.68,"t":"2024-10-21T04:00:00Z","v":6869410,"vw":54.949933},{"c":54.8,"h":55.22,"l":54.17,"n":57410,"o":55.08,"t":"2024-10-22T04:00:00Z","v":5701359,"vw":54.68481},{"c":54.65,"h":55.09,"l":54.2372,"n":56770,"o":54.39,"t":"2024-10-23T04:00:00Z","v":6624048,"vw":54.631023},{"c":54.77,"h":55.76,"l":54.115,"n":63908,"o":55.28,"t":"2024-10-24T04:00:00Z","v":5724629,"vw":54.718471},{"c":54.12,"h":55.265,"l":53.8701,"n":63963,"o":55,"t":"2024-10-25T04:00:00Z","v":5982881,"vw":54.412344},{"c":55.38,"h":56.64,"l":55.36,"n":75407,"o":55.5,"t":"2024-10-28T04:00:00Z","v":10898797,"vw":55.835109},{"c":57.34,"h":57.37,"l":54.6,"n":87159,"o":54.7,"t":"2024-10-29T04:00:00Z","v":9524056,"vw":56.734707},{"c":58.46,"h":59.07,"l":57.12,"n":97628,"o":57.12,"t":"2024-10-30T04:00:00Z","v":11088963,"vw":58.377883},{"c":57.22,"h":59.09,"l":57.1,"n":67834,"o":58.3,"t":"2024-10-31T04:00:00Z","v":7749424,"vw":57.727014},{"c":58.39,"h":59.1869,"l":57.49,"n":93332,"o":57.49,"t":"2024-11-01T04:00:00Z","v":9588383,"vw":58.643208},{"c":56.89,"h":58.12,"l":56.81,"n":69043,"o":57.82,"t":"2024-11-04T05:00:00Z","v":7959832,"vw":57.283504},{"c":58.29,"h":58.63,"l":57.08,"n":58240,"o":57.09,"t":"2024-11-05T05:00:00Z","v":5390568,"vw":58.161513},{"c":62.32,"h":62.66,"l":60.33,"n":153612,"o":60.5,"t":"2024-11-06T05:00:00Z","v":16683600,"vw":61.871204},{"c":60.43,"h":62.4749,"l":60.41,"n":73451,"o":61.65,"t":"2024-11-07T05:00:00Z","v":7399970,"vw":61.220564},{"c":61.05,"h":61.71,"l":60.5,"n":57736,"o":60.91,"t":"2024-11-08T05:00:00Z","v":4646339,"vw":61.106},{"c":63.56,"h":63.835,"l":60.83,"n":84886,"o":61.08,"t":"2024-11-11T05:00:00Z","v":8087430,"vw":63.107099},{"c":64.05,"h":64.11,"l":62.81,"n":71471,"o":63.2,"t":"2024-11-12T05:00:00Z","v":6598717,"vw":63.604245},{"c":64.46,"h":65.74,"l":64.01,"n":91558,"o":64.26,"t":"2024-11-13T05:00:00Z","v":8528921,"vw":64.79229},{"c":64.85,"h":66.25,"l":64.6151,"n":76943,"o":65.02,"t":"2024-11-14T05:00:00Z","v":7311828,"vw":65.216306},{"c":64.07,"h":65.84,"l":63.86,"n":84710,"o":65.44,"t":"2024-11-15T05:00:00Z","v":9852574,"vw":64.308941},{"c":63.24,"h":64.08,"l":62.38,"n":79927,"o":64.08,"t":"2024-11-18T05:00:00Z","v":6632730,"vw":63.332456},{"c":64.75,"h":65.16,"l":61.2909,"n":95388,"o":61.69,"t":"2024-11-19T05:00:00Z","v":9800398,"vw":64.188449},{"c":63.64,"h":65.05,"l":61.66,"n":104333,"o":64.1,"t":"2024-11-20T05:00:00Z","v":10921562,"vw":63.378791},{"c":63.34,"h":65.05,"l":63.29,"n":81293,"o":64.7,"t":"2024-11-21T05:00:00Z","v":9931515,"vw":64.047115},{"c":63.34,"h":63.615,"l":62.9,"n":63913,"o":63.45,"t":"2024-11-22T05:00:00Z","v":6625374,"vw":63.239526},{"c":64.49,"h":65.18,"l":63.97,"n":71017,"o":64.33,"t":"2024-11-25T05:00:00Z","v":7901271,"vw":64.622242},{"c":64.14,"h":65.9437,"l":63.985,"n":55751,"o":64.86,"t":"2024-11-26T05:00:00Z","v":5499626,"vw":64.605006},{"c":63.62,"h":64.4,"l":63.23,"n":52603,"o":64.07,"t":"2024-11-27T05:00:00Z","v":5557391,"vw":63.604033},{"c":63.82,"h":64.08,"l":63.559,"n":32023,"o":63.65,"t":"2024-11-29T05:00:00Z","v":3111351,"vw":63.826889},{"c":63.41,"h":64.23,"l":63.16,"n":62095,"o":64,"t":"2024-12-02T05:00:00Z","v":6299594,"vw":63.519552},{"c":62.57,"h":63.53,"l":62.07,"n":63070,"o":63.41,"t":"2024-12-03T05:00:00Z","v":5337566,"vw":62.68145},{"c":64.26,"h":64.27,"l":62.77,"n":54745,"o":62.92,"t":"2024-12-04T05:00:00Z","v":5301203,"vw":63.743364},{"c":65.77,"h":67.5,"l":65.35,"n":96215,"o":66.64,"t":"2024-12-05T05:00:00Z","v":9380137,"vw":66.414466},{"c":64.53,"h":67.1109,"l":64.17,"n":77782,"o":66.98,"t":"2024-12-06T05:00:00Z","v":8635300,"vw":64.958132},{"c":62.26,"h":64.86,"l":62.2,"n":64532,"o":64.47,"t":"2024-12-09T05:00:00Z","v":6331669,"vw":62.814383},{"c":62.77,"h":64.25,"l":62.34,"n":66398,"o":63.68,"t":"2024-12-10T05:00:00Z","v":6552624,"vw":62.933152},{"c":63.48,"h":63.98,"l":62.67,"n":67099,"o":62.98,"t":"2024-12-11T05:00:00Z","v":7100322,"vw":63.492216},{"c":61.63,"h":63.79,"l":61.39,"n":80375,"o":63.6,"t":"2024-12-12T05:00:00Z","v":8166426,"vw":61.983859},{"c":61.52,"h":62.29,"l":60.94,"n":65255,"o":62.29,"t":"2024-12-13T05:00:00Z","v":5835554,"vw":61.481236},{"c":61.05,"h":61.81,"l":60.54,"n":65467,"o":61.42,"t":"2024-12-16T05:00:00Z","v":6105166,"vw":61.159549},{"c":60.81,"h":61.29,"l":60.45,"n":61161,"o":60.84,"t":"2024-12-17T05:00:00Z","v":5537803,"vw":60.794537},{"c":58.88,"h":61.98,"l":58.31,"n":77538,"o":60.98,"t":"2024-12-18T05:00:00Z","v":8171812,"vw":59.891454},{"c":60.38,"h":60.61,"l":58.87,"n":95904,"o":59.69,"t":"2024-12-19T05:00:00Z","v":9403329,"vw":60.074003},{"c":60.93,"h":61.84,"l":59.83,"n":72307,"o":59.83,"t":"2024-12-20T05:00:00Z","v":13918619,"vw":60.928137},{"c":61.52,"h":61.56,"l":59.89,"n":61032,"o":60.6,"t":"2024-12-23T05:00:00Z","v":7196445,"vw":61.172209},{"c":62.56,"h":62.95,"l":61.267,"n":36160,"o":61.41,"t":"2024-12-24T05:00:00Z","v":3218411,"vw":62.380893},{"c":62.4,"h":62.85,"l":61.71,"n":43478,"o":62,"t":"2024-12-26T05:00:00Z","v":4478333,"vw":62.51207},{"c":61.26,"h":62.39,"l":61.05,"n":45685,"o":61.99,"t":"2024-12-27T05:00:00Z","v":7175435,"vw":61.350449},{"c":60.72,"h":61.184,"l":59.36,"n":53008,"o":60.17,"t":"2024-12-30T05:00:00Z","v":5153493,"vw":60.499121},{"c":60.5,"h":61.11,"l":60.09,"n":53576,"o":60.56,"t":"2024-12-31T05:00:00Z","v":4326488,"vw":60.54228},{"c":59.07,"h":60.77,"l":58.6,"n":82979,"o":60.27,"t":"2025-01-02T05:00:00Z","v":8643608,"vw":59.41781},{"c":59,"h":59.1,"l":56.73,"n":91803,"o":59.02,"t":"2025-01-03T05:00:00Z","v":9206963,"vw":58.292164},{"c":60.04,"h":60.95,"l":59.61,"n":90134,"o":60.3,"t":"2025-01-06T05:00:00Z","v":9652925,"vw":60.176636},{"c":61.18,"h":61.58,"l":59.95,"n":83989,"o":60.3,"t":"2025-01-07T05:00:00Z","v":9074209,"vw":61.013804},{"c":61.42,"h":61.86,"l":59.89,"n":90931,"o":60.95,"t":"2025-01-08T05:00:00Z","v":9062428,"vw":61.12009},{"c":66.95,"h":68.99,"l":64.5101,"n":217255,"o":64.99,"t":"2025-01-10T05:00:00Z","v":27227204,"vw":67.231651},{"c":65.1,"h":66.405,"l":63.33,"n":109503,"o":66.31,"t":"2025-01-13T05:00:00Z","v":12375516,"vw":64.7393},{"c":66.29,"h":66.72,"l":65.3497,"n":72162,"o":66.5,"t":"2025-01-14T05:00:00Z","v":6989801,"vw":66.166696},{"c":65.5,"h":67.28,"l":65.11,"n":81794,"o":67.13,"t":"2025-01-15T05:00:00Z","v":8808567,"vw":65.739219},{"c":66.18,"h":66.43,"l":64.84,"n":70258,"o":65.44,"t":"2025-01-16T05:00:00Z","v":6427017,"vw":65.951824},{"c":65.82,"h":67,"l":65.64,"n":58868,"o":66.7,"t":"2025-01-17T05:00:00Z","v":5978003,"vw":66.145686},{"c":68.34,"h":68.51,"l":66.76,"n":115061,"o":66.76,"t":"2025-01-21T05:00:00Z","v":11875220,"vw":67.969425},{"c":67.78,"h":69.98,"l":67.2,"n":118438,"o":69.77,"t":"2025-01-22T05:00:00Z","v":11612614,"vw":68.200271},{"c":67.45,"h":68.658,"l":67.185,"n":82403,"o":68.19,"t":"2025-01-23T05:00:00Z","v":8116274,"vw":67.776052},{"c":67.18,"h":67.95,"l":66.691,"n":56691,"o":67.38,"t":"2025-01-24T05:00:00Z","v":5186714,"vw":67.348151},{"c":67.77,"h":68.275,"l":66.0471,"n":51769,"o":66.33,"t":"2025-01-27T05:00:00Z","v":4157853,"vw":67.576129},{"c":67.65,"h":67.72,"l":66.27,"n":59782,"o":67.63,"t":"2025-01-28T05:00:00Z","v":5175886,"vw":67.217501},{"c":68.43,"h":68.53,"l":67.58,"n":57819,"o":68.31,"t":"2025-01-29T05:00:00Z","v":4841297,"vw":68.181828},{"c":68.57,"h":69.095,"l":67.8,"n":64239,"o":68,"t":"2025-01-30T05:00:00Z","v":6381403,"vw":68.593975},{"c":67.27,"h":69.22,"l":67.2,"n":51880,"o":68.81,"t":"2025-01-31T05:00:00Z","v":4491343,"vw":67.932345},{"c":66.48,"h":67.05,"l":64.9721,"n":67614,"o":65.14,"t":"2025-02-03T05:00:00Z","v":5705555,"vw":66.295562},{"c":69.06,"h":69.12,"l":66.54,"n":76170,"o":67.3,"t":"2025-02-04T05:00:00Z","v":7762157,"vw":68.311751},{"c":69.06,"h":69.45,"l":68.02,"n":55655,"o":68.7,"t":"2025-02-05T05:00:00Z","v":5467280,"vw":68.89145},{"c":67.92,"h":69.36,"l":67.26,"n":61815,"o":69.15,"t":"2025-02-06T05:00:00Z","v":6000404,"vw":67.981983},{"c":68.14,"h":68.75,"l":67.47,"n":57784,"o":68.19,"t":"2025-02-07T05:00:00Z","v":5282583,"vw":68.223902},{"c":66.19,"h":67.905,"l":65.84,"n":77789,"o":67.85,"t":"2025-02-10T05:00:00Z","v":6818179,"vw":66.492098},{"c":64.75,"h":65.9,"l":64.08,"n":93803,"o":65.66,"t":"2025-02-11T05:00:00Z","v":7899049,"vw":64.675772},{"c":66.33,"h":66.42,"l":64.605,"n":80211,"o":64.94,"t":"2025-02-12T05:00:00Z","v":7642272,"vw":66.021859},{"c":64.06,"h":66.82,"l":61.21,"n":126407,"o":66.48,"t":"2025-02-13T05:00:00Z","v":12609627,"vw":63.540386},{"c":65.39,"h":65.53,"l":63.9,"n":68321,"o":64.35,"t":"2025-02-14T05:00:00Z","v":6049823,"vw":64.845609},{"c":64.34,"h":66.13,"l":64.02,"n":76932,"o":64.78,"t":"2025-02-18T05:00:00Z","v":6876166,"vw":64.73261},{"c":65.04,"h":65.9,"l":63.8244,"n":77400,"o":63.95,"t":"2025-02-19T05:00:00Z","v":7612467,"vw":64.911863},{"c":63.75,"h":65.49,"l":62.51,"n":95873,"o":65.1,"t":"2025-02-20T05:00:00Z","v":8671643,"vw":63.473775},{"c":60,"h":64.31,"l":59.62,"n":119070,"o":63.95,"t":"2025-02-21T05:00:00Z","v":12798780,"vw":60.713535},{"c":61.49,"h":62.29,"l":60.24,"n":99445,"o":61.33,"t":"2025-02-24T05:00:00Z","v":11226676,"vw":61.516312},{"c":61.79,"h":62.22,"l":59.82,"n":94876,"o":61.55,"t":"2025-02-25T05:00:00Z","v":9713077,"vw":61.205871},{"c":61.7,"h":63.44,"l":61.63,"n":60039,"o":62.2,"t":"2025-02-26T05:00:00Z","v":5474264,"vw":62.291943},{"c":59.75,"h":62.1085,"l":59.425,"n":81454,"o":61.86,"t":"2025-02-27T05:00:00Z","v":7326162,"vw":60.281327},{"c":60.12,"h":60.59,"l":59.05,"n":84038,"o":59.8,"t":"2025-02-28T05:00:00Z","v":8627778,"vw":59.990191},{"c":58.45,"h":60.63,"l":57.63,"n":84635,"o":60.11,"t":"2025-03-03T05:00:00Z","v":7966082,"vw":59.121989},{"c":54.69,"h":56.88,"l":53.83,"n":178015,"o":56.66,"t":"2025-03-04T05:00:00Z","v":17873667,"vw":54.939513},{"c":56.77,"h":57.1,"l":54.5856,"n":91732,"o":55.065,"t":"2025-03-05T05:00:00Z","v":8741456,"vw":56.069884},{"c":54.96,"h":56.94,"l":54.55,"n":105664,"o":55.74,"t":"2025-03-06T05:00:00Z","v":10669274,"vw":55.500367},{"c":53.28,"h":54.3399,"l":51.13,"n":147380,"o":54.01,"t":"2025-03-07T05:00:00Z","v":15670579,"vw":52.666327},{"c":50.33,"h":51.63,"l":48.4,"n":205621,"o":51.63,"t":"2025-03-10T04:00:00Z","v":20260904,"vw":49.915531},{"c":46.68,"h":49.28,"l":45.83,"n":285217,"o":48.42,"t":"2025-03-11T04:00:00Z","v":31482520,"vw":46.995493},{"c":45.3,"h":47.4,"l":44.13,"n":156463,"o":46.94,"t":"2025-03-12T04:00:00Z","v":16767693,"vw":45.130958},{"c":43.92,"h":46.12,"l":42.84,"n":160563,"o":45.35,"t":"2025-03-13T04:00:00Z","v":16240570,"vw":44.02199},{"c":46.75,"h":46.76,"l":44.18,"n":141781,"o":44.78,"t":"2025-03-14T04:00:00Z","v":16680755,"vw":45.882454},{"c":46.89,"h":47.04,"l":45.7,"n":105276,"o":45.8,"t":"2025-03-17T04:00:00Z","v":12570543,"vw":46.601949},{"c":45.92,"h":46.44,"l":44.94,"n":99047,"o":46.04,"t":"2025-03-18T04:00:00Z","v":13906951,"vw":45.783681},{"c":47.75,"h":47.97,"l":46,"n":100136,"o":46.01,"t":"2025-03-19T04:00:00Z","v":11359459,"vw":47.286143},{"c":46.95,"h":47.44,"l":46.58,"n":64088,"o":46.72,"t":"2025-03-20T04:00:00Z","v":6816765,"vw":47.070443},{"c":46.77,"h":46.96,"l":45.36,"n":81085,"o":46,"t":"2025-03-21T04:00:00Z","v":17062761,"vw":46.618486},{"c":48.88,"h":49.37,"l":47.7,"n":96240,"o":47.75,"t":"2025-03-24T04:00:00Z","v":9852891,"vw":48.745181},{"c":48.67,"h":49.99,"l":48.41,"n":80536,"o":49.6,"t":"2025-03-25T04:00:00Z","v":8226976,"vw":48.852058},{"c":48.07,"h":49.275,"l":47.51,"n":67545,"o":48.9,"t":"2025-03-26T04:00:00Z","v":6857590,"vw":48.273428},{"c":46.15,"h":48,"l":45.98,"n":96746,"o":47.52,"t":"2025-03-27T04:00:00Z","v":11157847,"vw":46.431574},{"c":43.84,"h":46.02,"l":43.6,"n":131280,"o":46,"t":"2025-03-28T04:00:00Z","v":15135127,"vw":44.054326},{"c":43.6,"h":44.01,"l":40.78,"n":151217,"o":42,"t":"2025-03-31T04:00:00Z","v":18053302,"vw":42.82077},{"c":42.42,"h":42.565,"l":40.855,"n":128795,"o":42.33,"t":"2025-04-01T04:00:00Z","v":13980794,"vw":41.870629},{"c":43.37,"h":43.5571,"l":41.39,"n":101244,"o":41.44,"t":"2025-04-02T04:00:00Z","v":10066527,"vw":42.974647},{"c":38.71,"h":40.68,"l":38.65,"n":180267,"o":40.57,"t":"2025-04-03T04:00:00Z","v":18127870,"vw":39.291915},{"c":37.25,"h":37.8,"l":34.735,"n":219168,"o":37.28,"t":"2025-04-04T04:00:00Z","v":22165296,"vw":36.723034},{"c":37.29,"h":39.94,"l":35.13,"n":194555,"o":35.68,"t":"2025-04-07T04:00:00Z","v":20498753,"vw":37.132911},{"c":35.88,"h":39.26,"l":35.46,"n":226686,"o":38.87,"t":"2025-04-08T04:00:00Z","v":24694650,"vw":37.304192},{"c":44.27,"h":44.99,"l":36.555,"n":308499,"o":36.905,"t":"2025-04-09T04:00:00Z","v":41444031,"vw":41.600243},{"c":39.36,"h":42.82,"l":38.66,"n":197245,"o":42.22,"t":"2025-04-10T04:00:00Z","v":20053105,"vw":39.987363},{"c":40.88,"h":40.97,"l":38.8921,"n":137086,"o":39.25,"t":"2025-04-11T04:00:00Z","v":13717035,"vw":40.034243},{"c":40.3,"h":41.58,"l":39.47,"n":117143,"o":41.58,"t":"2025-04-14T04:00:00Z","v":12505762,"vw":40.414099},{"c":40.83,"h":41.5806,"l":40.15,"n":97563,"o":40.2,"t":"2025-04-15T04:00:00Z","v":10499604,"vw":40.975011},{"c":40.59,"h":42.11,"l":39.91,"n":139045,"o":41.72,"t":"2025-04-16T04:00:00Z","v":15131862,"vw":40.952123},{"c":40.85,"h":41.2138,"l":40.21,"n":73594,"o":40.69,"t":"2025-04-17T04:00:00Z","v":8116005,"vw":40.776514},{"c":39.47,"h":40.1818,"l":38.8,"n":100569,"o":40.16,"t":"2025-04-21T04:00:00Z","v":9066322,"vw":39.313886},{"c":40.34,"h":40.55,"l":39.59,"n":81309,"o":40.12,"t":"2025-04-22T04:00:00Z","v":8513015,"vw":40.129653},{"c":41.4,"h":43.8699,"l":41.1253,"n":119944,"o":43,"t":"2025-04-23T04:00:00Z","v":11848795,"vw":42.251339},{"c":42.02,"h":42.3599,"l":40.6,"n":80731,"o":40.8,"t":"2025-04-24T04:00:00Z","v":8777659,"vw":41.710291},{"c":41.58,"h":41.99,"l":41.01,"n":77243,"o":41.6,"t":"2025-04-25T04:00:00Z","v":7197223,"vw":41.532624},{"c":41.96,"h":42.8,"l":41.57,"n":78177,"o":41.78,"t":"2025-04-28T04:00:00Z","v":8372873,"vw":42.088757},{"c":42.08,"h":42.445,"l":41.41,"n":66916,"o":41.63,"t":"2025-04-29T04:00:00Z","v":6327759,"vw":42.009072},{"c":41.63,"h":41.84,"l":39.94,"n":97524,"o":40.81,"t":"2025-04-30T04:00:00Z","v":10589027,"vw":41.164588},{"c":41.5,"h":42.43,"l":41.44,"n":94379,"o":42.2,"t":"2025-05-01T04:00:00Z","v":8142783,"vw":41.816231},{"c":44.2,"h":44.715,"l":42.94,"n":134122,"o":43,"t":"2025-05-02T04:00:00Z","v":13943440,"vw":44.122844},{"c":45.51,"h":46.07,"l":43.571,"n":163777,"o":43.75,"t":"2025-05-05T04:00:00Z","v":18733402,"vw":45.540541},{"c":44.81,"h":45.3255,"l":44.1,"n":86970,"o":44.24,"t":"2025-05-06T04:00:00Z","v":8826577,"vw":44.902828},{"c":45.3,"h":45.79,"l":44.7801,"n":92003,"o":45.13,"t":"2025-05-07T04:00:00Z","v":8679171,"vw":45.334555},{"c":48.54,"h":48.76,"l":45.88,"n":154907,"o":46.45,"t":"2025-05-08T04:00:00Z","v":17708306,"vw":48.122474},{"c":48.34,"h":49.365,"l":47.72,"n":138263,"o":48.83,"t":"2025-05-09T04:00:00Z","v":13494789,"vw":48.403984},{"c":51.14,"h":53.56,"l":50.36,"n":203883,"o":52.02,"t":"2025-05-12T04:00:00Z","v":18925968,"vw":51.348718},{"c":52.99,"h":53.395,"l":51.02,"n":156925,"o":51.175,"t":"2025-05-13T04:00:00Z","v":14097882,"vw":52.712143},{"c":50.58,"h":53.15,"l":50.54,"n":130572,"o":52.52,"t":"2025-05-14T04:00:00Z","v":13883289,"vw":51.371272},{"c":50.28,"h":50.6736,"l":49.56,"n":80459,"o":50.52,"t":"2025-05-15T04:00:00Z","v":8102735,"vw":50.229191},{"c":50.92,"h":51.27,"l":50.04,"n":87423,"o":50.12,"t":"2025-05-16T04:00:00Z","v":8326029,"vw":50.842741},{"c":51.19,"h":51.64,"l":50.15,"n":94372,"o":50.93,"t":"2025-05-19T04:00:00Z","v":8092231,"vw":51.062677},{"c":49.98,"h":51.374,"l":49.815,"n":89802,"o":50.98,"t":"2025-05-20T04:00:00Z","v":9055320,"vw":50.417898},{"c":48.27,"h":49.5498,"l":48.081,"n":88669,"o":49.28,"t":"2025-05-21T04:00:00Z","v":8021510,"vw":48.673184},{"c":48.5,"h":48.935,"l":47.92,"n":94513,"o":48.35,"t":"2025-05-22T04:00:00Z","v":9957819,"vw":48.552188},{"c":47.92,"h":48.185,"l":46.88,"n":74405,"o":47.08,"t":"2025-05-23T04:00:00Z","v":7811909,"vw":47.899212},{"c":49.4,"h":50.13,"l":48.53,"n":105539,"o":48.755,"t":"2025-05-27T04:00:00Z","v":11316077,"vw":49.529359},{"c":48.6,"h":49.52,"l":48.415,"n":79943,"o":49.27,"t":"2025-05-28T04:00:00Z","v":7390530,"vw":48.76954},{"c":48.5,"h":49.38,"l":48.2,"n":96881,"o":49.17,"t":"2025-05-29T04:00:00Z","v":9063337,"vw":48.689294},{"c":48.39,"h":48.71,"l":47.84,"n":75299,"o":48.235,"t":"2025-05-30T04:00:00Z","v":9190737,"vw":48.361968},{"c":48.5,"h":48.86,"l":47.485,"n":79127,"o":48.09,"t":"2025-06-02T04:00:00Z","v":8117461,"vw":48.394882},{"c":48.83,"h":49.31,"l":48.08,"n":73827,"o":48.58,"t":"2025-06-03T04:00:00Z","v":9400136,"vw":48.99613},{"c":48.98,"h":49.715,"l":48.605,"n":72690,"o":48.72,"t":"2025-06-04T04:00:00Z","v":8231188,"vw":49.137347},{"c":48.84,"h":49.58,"l":48.48,"n":69908,"o":48.69,"t":"2025-06-05T04:00:00Z","v":7400991,"vw":49.041988},{"c":50.95,"h":51.045,"l":49.79,"n":87171,"o":49.8,"t":"2025-06-06T04:00:00Z","v":7449515,"vw":50.521582},{"c":51.2,"h":51.94,"l":51.01,"n":75142,"o":51.3,"t":"2025-06-09T04:00:00Z","v":6378882,"vw":51.425521},{"c":51.68,"h":52.08,"l":50.8,"n":65670,"o":51.2,"t":"2025-06-10T04:00:00Z","v":5877925,"vw":51.47485},{"c":49.17,"h":52,"l":48.605,"n":108016,"o":51.87,"t":"2025-06-11T04:00:00Z","v":10205368,"vw":49.691228},{"c":48.88,"h":48.94,"l":47.88,"n":88077,"o":48.49,"t":"2025-06-12T04:00:00Z","v":7655037,"vw":48.613378},{"c":47.04,"h":48.195,"l":45.86,"n":133939,"o":46.2,"t":"2025-06-13T04:00:00Z","v":12952596,"vw":47.16206},{"c":49.46,"h":49.6,"l":47.4,"n":95977,"o":47.73,"t":"2025-06-16T04:00:00Z","v":10242252,"vw":49.149545},{"c":47.32,"h":48.935,"l":47.045,"n":102967,"o":48.5,"t":"2025-06-17T04:00:00Z","v":9221610,"vw":47.791286},{"c":47.56,"h":48.46,"l":47.0558,"n":79162,"o":47.1,"t":"2025-06-18T04:00:00Z","v":7391812,"vw":47.821074},{"c":47.2,"h":48.19,"l":47.12,"n":64962,"o":47.82,"t":"2025-06-20T04:00:00Z","v":10796137,"vw":47.372794},{"c":48.25,"h":48.44,"l":45.28,"n":148756,"o":46.8,"t":"2025-06-23T04:00:00Z","v":16437940,"vw":47.162408},{"c":49.56,"h":50.29,"l":49.09,"n":104156,"o":49.5,"t":"2025-06-24T04:00:00Z","v":11886529,"vw":49.621053},{"c":48.31,"h":49.72,"l":48.12,"n":76610,"o":49.65,"t":"2025-06-25T04:00:00Z","v":7885332,"vw":48.51751},{"c":48.97,"h":49.25,"l":48.19,"n":84332,"o":48.54,"t":"2025-06-26T04:00:00Z","v":8286327,"vw":48.821633},{"c":49.59,"h":49.975,"l":48.7,"n":84322,"o":49.24,"t":"2025-06-27T04:00:00Z","v":10177171,"vw":49.511137},{"c":49.18,"h":50,"l":48.62,"n":86089,"o":49.82,"t":"2025-06-30T04:00:00Z","v":12531206,"vw":49.215549},{"c":49,"h":49.42,"l":48.555,"n":98823,"o":49.095,"t":"2025-07-01T04:00:00Z","v":10037595,"vw":49.005402},{"c":50.13,"h":50.15,"l":48.24,"n":94438,"o":49.18,"t":"2025-07-02T04:00:00Z","v":9833438,"vw":49.586787},{"c":50.86,"h":51.39,"l":50.35,"n":66132,"o":50.5,"t":"2025-07-03T04:00:00Z","v":6122691,"vw":50.875719},{"c":50,"h":51.7,"l":49.19,"n":112504,"o":50.66,"t":"2025-07-07T04:00:00Z","v":12226982,"vw":50.186644},{"c":50.52,"h":51.83,"l":50.42,"n":102583,"o":50.78,"t":"2025-07-08T04:00:00Z","v":10734531,"vw":50.833526},{"c":50.7,"h":51.515,"l":49.83,"n":122488,"o":51.27,"t":"2025-07-09T04:00:00Z","v":12870393,"vw":50.568695},{"c":56.78,"h":57.82,"l":54.8,"n":355946,"o":56.2,"t":"2025-07-10T04:00:00Z","v":46966379,"vw":56.855192},{"c":56.65,"h":56.8001,"l":54.655,"n":155576,"o":56.23,"t":"2025-07-11T04:00:00Z","v":17788939,"vw":55.883532},{"c":58.11,"h":58.3,"l":56.16,"n":125663,"o":56.78,"t":"2025-07-14T04:00:00Z","v":13722129,"vw":57.412711},{"c":55.71,"h":58.18,"l":55.49,"n":124359,"o":57.99,"t":"2025-07-15T04:00:00Z","v":13709552,"vw":56.23901},{"c":55.56,"h":56.54,"l":54.8899,"n":92043,"o":56.5,"t":"2025-07-16T04:00:00Z","v":9066486,"vw":55.672797},{"c":56.34,"h":57.368,"l":55.6296,"n":124267,"o":56.21,"t":"2025-07-17T04:00:00Z","v":13198972,"vw":56.416361},{"c":56.29,"h":56.58,"l":55.0596,"n":81965,"o":56.36,"t":"2025-07-18T04:00:00Z","v":8978392,"vw":55.973009},{"c":56.04,"h":56.61,"l":55.85,"n":67575,"o":56.375,"t":"2025-07-21T04:00:00Z","v":6074505,"vw":56.100776},{"c":55.67,"h":56.17,"l":54.94,"n":76496,"o":55.99,"t":"2025-07-22T04:00:00Z","v":7547741,"vw":55.556732},{"c":55.98,"h":56.9,"l":55.95,"n":70539,"o":56.35,"t":"2025-07-23T04:00:00Z","v":6782328,"vw":56.332966},{"c":54.71,"h":56.6,"l":54.43,"n":108696,"o":55.45,"t":"2025-07-24T04:00:00Z","v":10696521,"vw":55.198567},{"c":54.86,"h":55,"l":54.2396,"n":63070,"o":54.8,"t":"2025-07-25T04:00:00Z","v":6819906,"vw":54.710639},{"c":55.61,"h":55.685,"l":54.65,"n":73027,"o":54.99,"t":"2025-07-28T04:00:00Z","v":6545629,"vw":55.303794},{"c":54.5,"h":55.97,"l":54.22,"n":68171,"o":55.97,"t":"2025-07-29T04:00:00Z","v":5916330,"vw":54.857407},{"c":53.6,"h":54.48,"l":53.26,"n":83894,"o":54.2,"t":"2025-07-30T04:00:00Z","v":7354522,"vw":53.899101},{"c":53.21,"h":53.73,"l":52.82,"n":70225,"o":53.45,"t":"2025-07-31T04:00:00Z","v":6538105,"vw":53.292443},{"c":51.15,"h":51.93,"l":50.445,"n":98574,"o":51.93,"t":"2025-08-01T04:00:00Z","v":9535085,"vw":51.078549},{"c":52.52,"h":52.59,"l":51.23,"n":76209,"o":51.46,"t":"2025-08-04T04:00:00Z","v":7476411,"vw":52.057692},{"c":52.87,"h":52.96,"l":51.52,"n":69117,"o":52.79,"t":"2025-08-05T04:00:00Z","v":5846530,"vw":52.494452},{"c":54.12,"h":54.34,"l":52.9501,"n":79905,"o":53,"t":"2025-08-06T04:00:00Z","v":8476722,"vw":53.815463},{"c":53.63,"h":54.46,"l":53.1,"n":54537,"o":54.45,"t":"2025-08-07T04:00:00Z","v":4976497,"vw":53.560474},{"c":53.64,"h":54.3,"l":52.8801,"n":70342,"o":54.13,"t":"2025-08-08T04:00:00Z","v":6637972,"vw":53.783562},{"c":53.5,"h":54.405,"l":53.1227,"n":55555,"o":53.25,"t":"2025-08-11T04:00:00Z","v":4821615,"vw":53.67564},{"c":58.44,"h":58.57,"l":54.675,"n":134854,"o":54.72,"t":"2025-08-12T04:00:00Z","v":15735843,"vw":57.644464},{"c":59.42,"h":59.52,"l":57.51,"n":100126,"o":58.22,"t":"2025-08-13T04:00:00Z","v":9103670,"vw":58.936071},{"c":58.96,"h":59.06,"l":58.2,"n":57296,"o":58.85,"t":"2025-08-14T04:00:00Z","v":4300256,"vw":58.69588},{"c":60.24,"h":60.485,"l":59.06,"n":91901,"o":59.45,"t":"2025-08-15T04:00:00Z","v":9825549,"vw":60.023175},{"c":61.09,"h":61.32,"l":59.5901,"n":75998,"o":59.97,"t":"2025-08-18T04:00:00Z","v":6504229,"vw":60.958112},{"c":60.5,"h":61.7397,"l":60.36,"n":65397,"o":61.15,"t":"2025-08-19T04:00:00Z","v":5733995,"vw":60.798682},{"c":59.05,"h":60.31,"l":58.32,"n":75470,"o":59.845,"t":"2025-08-20T04:00:00Z","v":6516988,"vw":59.024728},{"c":57.84,"h":59.05,"l":57.59,"n":64977,"o":58.98,"t":"2025-08-21T04:00:00Z","v":5175073,"vw":58.015292},{"c":61.69,"h":61.945,"l":58.11,"n":104610,"o":58.25,"t":"2025-08-22T04:00:00Z","v":10312374,"vw":61.277435},{"c":60.41,"h":61.115,"l":59.99,"n":71233,"o":61.1,"t":"2025-08-25T04:00:00Z","v":6192160,"vw":60.643129},{"c":61.15,"h":61.83,"l":60.21,"n":66322,"o":60.415,"t":"2025-08-26T04:00:00Z","v":5618823,"vw":60.887527},{"c":61.26,"h":62.07,"l":60.845,"n":61493,"o":61.09,"t":"2025-08-27T04:00:00Z","v":4693070,"vw":61.289065},{"c":61.97,"h":62.46,"l":60.86,"n":71132,"o":61.69,"t":"2025-08-28T04:00:00Z","v":5825184,"vw":61.849886},{"c":61.78,"h":62.53,"l":61.27,"n":60386,"o":61.91,"t":"2025-08-29T04:00:00Z","v":4852046,"vw":61.810111},{"c":61.13,"h":61.34,"l":59.97,"n":78666,"o":60.54,"t":"2025-09-02T04:00:00Z","v":6925297,"vw":60.882848},{"c":61.27,"h":63.91,"l":61.12,"n":78375,"o":61.43,"t":"2025-09-03T04:00:00Z","v":7237372,"vw":61.937861},{"c":60.55,"h":62.68,"l":60.37,"n":90952,"o":61.34,"t":"2025-09-04T04:00:00Z","v":7023818,"vw":61.412396},{"c":61.18,"h":62.39,"l":60.44,"n":82636,"o":60.86,"t":"2025-09-05T04:00:00Z","v":6398259,"vw":61.373275},{"c":61.76,"h":61.858,"l":60.5,"n":95452,"o":61,"t":"2025-09-08T04:00:00Z","v":7579207,"vw":61.31469},{"c":60.68,"h":61.789,"l":60.02,"n":69352,"o":61.6,"t":"2025-09-09T04:00:00Z","v":6424323,"vw":60.806136},{"c":61.39,"h":61.9335,"l":60.3,"n":65009,"o":60.56,"t":"2025-09-10T04:00:00Z","v":5199840,"vw":61.305514},{"c":60.44,"h":62,"l":58.36,"n":192852,"o":61.81,"t":"2025-09-11T04:00:00Z","v":18816563,"vw":59.871251},{"c":59.87,"h":60.92,"l":59.84,"n":77486,"o":60.82,"t":"2025-09-12T04:00:00Z","v":6771037,"vw":60.176781},{"c":58.42,"h":59.88,"l":58.15,"n":105707,"o":59.88,"t":"2025-09-15T04:00:00Z","v":9773295,"vw":58.660582},{"c":57.86,"h":58.64,"l":57.05,"n":112077,"o":58.48,"t":"2025-09-16T04:00:00Z","v":10140857,"vw":57.751401},{"c":58.82,"h":60.14,"l":58.1601,"n":89813,"o":58.43,"t":"2025-09-17T04:00:00Z","v":8361012,"vw":59.04453},{"c":59.47,"h":59.85,"l":58.9692,"n":72923,"o":59.44,"t":"2025-09-18T04:00:00Z","v":5574441,"vw":59.420064},{"c":59.76,"h":59.93,"l":58.48,"n":82863,"o":59.8,"t":"2025-09-19T04:00:00Z","v":15278869,"vw":59.61462},{"c":58.89,"h":59.62,"l":57.73,"n":90528,"o":59.45,"t":"2025-09-22T04:00:00Z","v":7157842,"vw":58.624192},{"c":58.75,"h":59.74,"l":58.7,"n":64192,"o":59,"t":"2025-09-23T04:00:00Z","v":4527508,"vw":59.112993},{"c":57.71,"h":59.09,"l":57.57,"n":66002,"o":59.02,"t":"2025-09-24T04:00:00Z","v":5372648,"vw":57.985406},{"c":56.74,"h":57.56,"l":56.35,"n":76312,"o":57.25,"t":"2025-09-25T04:00:00Z","v":6781433,"vw":56.898233},{"c":57.2,"h":57.925,"l":56.84,"n":75536,"o":57.38,"t":"2025-09-26T04:00:00Z","v":6634433,"vw":57.263561},{"c":57.66,"h":58.34,"l":56.67,"n":90819,"o":58.03,"t":"2025-09-29T04:00:00Z","v":7822060,"vw":57.508139},{"c":56.75,"h":58.15,"l":55.715,"n":83569,"o":57.64,"t":"2025-09-30T04:00:00Z","v":8263369,"vw":56.439374},{"c":56.11,"h":57.82,"l":55.99,"n":92471,"o":57.57,"t":"2025-10-01T04:00:00Z","v":7005442,"vw":56.617129},{"c":57.08,"h":57.5655,"l":55.8,"n":93741,"o":56.64,"t":"2025-10-02T04:00:00Z","v":7619685,"vw":56.883973},{"c":57.26,"h":57.99,"l":57.245,"n":75642,"o":57.68,"t":"2025-10-03T04:00:00Z","v":6390344,"vw":57.556892},{"c":58.26,"h":58.53,"l":56.68,"n":99066,"o":57.68,"t":"2025-10-06T04:00:00Z","v":7821503,"vw":57.953589},{"c":56.63,"h":58.46,"l":56.27,"n":112009,"o":58.32,"t":"2025-10-07T04:00:00Z","v":10623474,"vw":56.911718},{"c":57.12,"h":57.61,"l":56.3,"n":120354,"o":56.99,"t":"2025-10-08T04:00:00Z","v":12402677,"vw":57.173103},{"c":59.57,"h":62.27,"l":58.9,"n":310630,"o":61.9,"t":"2025-10-09T04:00:00Z","v":29289534,"vw":60.08138},{"c":57.48,"h":60.97,"l":57.45,"n":142428,"o":59.93,"t":"2025-10-10T04:00:00Z","v":14375121,"vw":58.813369},{"c":58.72,"h":59.94,"l":57.465,"n":99923,"o":58.225,"t":"2025-10-13T04:00:00Z","v":9448588,"vw":58.483047},{"c":61.27,"h":61.8,"l":57.6836,"n":123790,"o":57.8,"t":"2025-10-14T04:00:00Z","v":10945043,"vw":60.630237},{"c":61.7,"h":62.07,"l":61.0508,"n":96980,"o":61.66,"t":"2025-10-15T04:00:00Z","v":8882223,"vw":61.598861},{"c":60.4,"h":62.02,"l":59.17,"n":138407,"o":61.63,"t":"2025-10-16T04:00:00Z","v":12415912,"vw":60.385357},{"c":59.64,"h":60.84,"l":59.41,"n":68730,"o":60.34,"t":"2025-10-17T04:00:00Z","v":6230862,"vw":59.916577},{"c":61.75,"h":62.23,"l":59.2125,"n":82552,"o":60.08,"t":"2025-10-20T04:00:00Z","v":6512121,"vw":61.425758},{"c":62.32,"h":62.91,"l":61.18,"n":86634,"o":61.46,"t":"2025-10-21T04:00:00Z","v":7041195,"vw":62.302231},{"c":60,"h":62.55,"l":59.98,"n":89525,"o":62,"t":"2025-10-22T04:00:00Z","v":7235728,"vw":60.704637},{"c":58.77,"h":60.71,"l":58.26,"n":90808,"o":60.5,"t":"2025-10-23T04:00:00Z","v":7687560,"vw":59.120561},{"c":60.95,"h":61.82,"l":59.38,"n":94007,"o":59.87,"t":"2025-10-24T04:00:00Z","v":8857492,"vw":61.007996},{"c":60.45,"h":61.7,"l":60.175,"n":64027,"o":61.37,"t":"2025-10-27T04:00:00Z","v":5658114,"vw":60.566997},{"c":57.86,"h":60.42,"l":57.74,"n":100921,"o":60.335,"t":"2025-10-28T04:00:00Z","v":8516645,"vw":58.817162},{"c":58.76,"h":59.5,"l":57.64,"n":94078,"o":57.9,"t":"2025-10-29T04:00:00Z","v":8625011,"vw":58.692611},{"c":57.12,"h":58.72,"l":56.99,"n":89896,"o":58.21,"t":"2025-10-30T04:00:00Z","v":7191581,"vw":57.717757},{"c":57.38,"h":57.57,"l":56.7536,"n":80608,"o":57.3,"t":"2025-10-31T04:00:00Z","v":7677540,"vw":57.290327},{"c":58.5,"h":58.83,"l":56.86,"n":85662,"o":57.29,"t":"2025-11-03T05:00:00Z","v":7597994,"vw":58.247431},{"c":55.65,"h":57.455,"l":55.03,"n":129985,"o":57.4,"t":"2025-11-04T05:00:00Z","v":11622714,"vw":56.007403},{"c":58.54,"h":59,"l":56.025,"n":101590,"o":56.3,"t":"2025-11-05T05:00:00Z","v":8311014,"vw":58.159098},{"c":57.81,"h":58.8719,"l":57.16,"n":91439,"o":57.9,"t":"2025-11-06T05:00:00Z","v":6605433,"vw":57.914988},{"c":58.88,"h":60.17,"l":56.225,"n":113457,"o":56.86,"t":"2025-11-07T05:00:00Z","v":8748706,"vw":58.350398},{"c":58.56,"h":60.61,"l":58.03,"n":93477,"o":59.9,"t":"2025-11-10T05:00:00Z","v":7918238,"vw":58.970928},{"c":57.74,"h":58.875,"l":57.35,"n":66374,"o":58.45,"t":"2025-11-11T05:00:00Z","v":5693789,"vw":57.975675},{"c":60.48,"h":60.655,"l":58.105,"n":102997,"o":58.25,"t":"2025-11-12T05:00:00Z","v":9805427,"vw":59.863522},{"c":59.91,"h":61.42,"l":59.46,"n":88875,"o":60.37,"t":"2025-11-13T05:00:00Z","v":8536132,"vw":60.082861},{"c":58.41,"h":59.39,"l":58.02,"n":60962,"o":58.28,"t":"2025-11-14T05:00:00Z","v":5320812,"vw":58.64966},{"c":55.76,"h":58.32,"l":55.42,"n":90609,"o":58.15,"t":"2025-11-17T05:00:00Z","v":8424532,"vw":56.489496},{"c":57.13,"h":57.425,"l":55.27,"n":73735,"o":55.42,"t":"2025-11-18T05:00:00Z","v":6441819,"vw":56.715969},{"c":56.87,"h":58.21,"l":56.3735,"n":70829,"o":57.79,"t":"2025-11-19T05:00:00Z","v":5538382,"vw":57.040456},{"c":55.97,"h":58.24,"l":55.69,"n":79154,"o":57.72,"t":"2025-11-20T05:00:00Z","v":6228950,"vw":56.66916},{"c":58.57,"h":59.51,"l":56.6,"n":95571,"o":56.86,"t":"2025-11-21T05:00:00Z","v":9567991,"vw":58.18904},{"c":60.67,"h":60.74,"l":58.2,"n":87288,"o":59.07,"t":"2025-11-24T05:00:00Z","v":9994900,"vw":60.080869},{"c":62.15,"h":62.82,"l":60.51,"n":89352,"o":60.51,"t":"2025-11-25T05:00:00Z","v":7753380,"vw":62.103482},{"c":64.27,"h":64.81,"l":62.1,"n":84836,"o":62.39,"t":"2025-11-26T05:00:00Z","v":8121985,"vw":64.12903},{"c":64.1,"h":64.97,"l":64.1,"n":40693,"o":64.57,"t":"2025-11-28T05:00:00Z","v":3476225,"vw":64.462146},{"c":64.15,"h":64.97,"l":63,"n":77323,"o":63.39,"t":"2025-12-01T05:00:00Z","v":7252925,"vw":64.128572},{"c":65.14,"h":65.731,"l":63.82,"n":80909,"o":64.4,"t":"2025-12-02T05:00:00Z","v":7337561,"vw":65.152005},{"c":67.49,"h":67.62,"l":65.12,"n":109680,"o":65.12,"t":"2025-12-03T05:00:00Z","v":10140647,"vw":67.067552},{"c":67.24,"h":68.06,"l":66.865,"n":107490,"o":67.6,"t":"2025-12-04T05:00:00Z","v":9455899,"vw":67.427622},{"c":67.1,"h":67.75,"l":66.3,"n":89508,"o":66.75,"t":"2025-12-05T05:00:00Z","v":7895552,"vw":67.157894},{"c":67.22,"h":67.75,"l":66.045,"n":101979,"o":67.68,"t":"2025-12-08T05:00:00Z","v":9235516,"vw":66.957462},{"c":67.41,"h":68.275,"l":66.3,"n":78379,"o":66.71,"t":"2025-12-09T05:00:00Z","v":7340435,"vw":67.549184},{"c":69.93,"h":69.95,"l":67.26,"n":115090,"o":67.69,"t":"2025-12-10T05:00:00Z","v":11823243,"vw":69.016063},{"c":70.56,"h":70.715,"l":69.19,"n":105870,"o":69.43,"t":"2025-12-11T05:00:00Z","v":9134653,"vw":70.13191},{"c":69.81,"h":71.59,"l":69.615,"n":97372,"o":70.95,"t":"2025-12-12T05:00:00Z","v":7937925,"vw":70.482729},{"c":71.27,"h":71.64,"l":70.135,"n":86471,"o":70.76,"t":"2025-12-15T05:00:00Z","v":7993299,"vw":71.026938},{"c":71.14,"h":72.34,"l":70.1,"n":119847,"o":71.48,"t":"2025-12-16T05:00:00Z","v":10443597,"vw":71.300505},{"c":69.72,"h":71.95,"l":69.505,"n":84705,"o":70.94,"t":"2025-12-17T05:00:00Z","v":7222251,"vw":70.534407},{"c":70.15,"h":70.99,"l":70,"n":66629,"o":70.82,"t":"2025-12-18T05:00:00Z","v":5988021,"vw":70.45819},{"c":71.06,"h":71.25,"l":70.02,"n":69230,"o":70.24,"t":"2025-12-19T05:00:00Z","v":16154245,"vw":70.962241},{"c":72.06,"h":72.115,"l":71.17,"n":61127,"o":71.5,"t":"2025-12-22T05:00:00Z","v":5141595,"vw":71.858382},{"c":70.5,"h":71.9,"l":70.34,"n":66730,"o":71.79,"t":"2025-12-23T05:00:00Z","v":6050266,"vw":70.69556},{"c":70.96,"h":71.19,"l":70.28,"n":26856,"o":70.51,"t":"2025-12-24T05:00:00Z","v":1821796,"vw":70.870219},{"c":70.85,"h":71.205,"l":70.41,"n":41823,"o":70.83,"t":"2025-12-26T05:00:00Z","v":2892421,"vw":70.737358},{"c":69.53,"h":70.57,"l":68.79,"n":60420,"o":70.11,"t":"2025-12-29T05:00:00Z","v":5262470,"vw":69.440704},{"c":69.34,"h":69.85,"l":69.0998,"n":48846,"o":69.49,"t":"2025-12-30T05:00:00Z","v":3807643,"vw":69.446537},{"c":69.4,"h":69.7,"l":68.91,"n":40670,"o":69.41,"t":"2025-12-31T05:00:00Z","v":3233415,"vw":69.407049},{"c":69.06,"h":70,"l":68.5,"n":73424,"o":69.85,"t":"2026-01-02T05:00:00Z","v":5115436,"vw":69.125341},{"c":71.82,"h":72.85,"l":69.325,"n":114214,"o":69.42,"t":"2026-01-05T05:00:00Z","v":9239534,"vw":71.99446},{"c":72.22,"h":73.16,"l":71.13,"n":86401,"o":71.98,"t":"2026-01-06T05:00:00Z","v":7717866,"vw":72.396909},{"c":71.65,"h":73.07,"l":71.53,"n":77633,"o":72.74,"t":"2026-01-07T05:00:00Z","v":6399668,"vw":72.146761},{"c":71.29,"h":72.33,"l":71.235,"n":61392,"o":71.45,"t":"2026-01-08T05:00:00Z","v":4981758,"vw":71.488677},{"c":72.31,"h":72.9531,"l":71.163,"n":88521,"o":71.89,"t":"2026-01-09T05:00:00Z","v":7971412,"vw":72.192258},{"c":71.03,"h":71.38,"l":69.61,"n":115860,"o":70.8,"t":"2026-01-12T05:00:00Z","v":10736369,"vw":70.624292},{"c":69.33,"h":71.37,"l":68.1,"n":196419,"o":68.1,"t":"2026-01-13T05:00:00Z","v":18342652,"vw":69.432993},{"c":68.49,"h":70.76,"l":67.545,"n":113085,"o":69.39,"t":"2026-01-14T05:00:00Z","v":9529668,"vw":68.682418},{"c":71.34,"h":71.38,"l":69.06,"n":99349,"o":69.15,"t":"2026-01-15T05:00:00Z","v":8223768,"vw":70.6887},{"c":70.43,"h":71.67,"l":70.07,"n":78410,"o":71.37,"t":"2026-01-16T05:00:00Z","v":7580126,"vw":70.704616},{"c":67.46,"h":69.46,"l":66.85,"n":92996,"o":68.78,"t":"2026-01-20T05:00:00Z","v":7740385,"vw":67.970373},{"c":68.95,"h":69.94,"l":68.16,"n":102271,"o":68.45,"t":"2026-01-21T05:00:00Z","v":9791221,"vw":68.967759},{"c":68.95,"h":71.33,"l":68.38,"n":82700,"o":69.78,"t":"2026-01-22T05:00:00Z","v":6874534,"vw":69.935901},{"c":67.96,"h":68.48,"l":67.48,"n":70940,"o":68.27,"t":"2026-01-23T05:00:00Z","v":6400252,"vw":67.92052},{"c":67.5,"h":68.12,"l":67,"n":79278,"o":67.72,"t":"2026-01-26T05:00:00Z","v":6981942,"vw":67.56676},{"c":66.14,"h":68.3,"l":65.55,"n":86614,"o":68.13,"t":"2026-01-27T05:00:00Z","v":8097224,"vw":66.380711},{"c":65.83,"h":67.21,"l":65.68,"n":76557,"o":67.01,"t":"2026-01-28T05:00:00Z","v":6165790,"vw":66.293503},{"c":66.54,"h":66.57,"l":64.4684,"n":118822,"o":65.81,"t":"2026-01-29T05:00:00Z","v":9613456,"vw":65.762434},{"c":65.89,"h":66.935,"l":65.17,"n":81159,"o":66.2,"t":"2026-01-30T05:00:00Z","v":6680579,"vw":65.777257},{"c":69.08,"h":69.5,"l":66.08,"n":123537,"o":66.75,"t":"2026-02-02T05:00:00Z","v":10090639,"vw":68.736316},{"c":70.44,"h":71.48,"l":69.53,"n":112488,"o":69.85,"t":"2026-02-03T05:00:00Z","v":10014824,"vw":70.530566},{"c":70.86,"h":71.94,"l":68.4,"n":142576,"o":70.59,"t":"2026-02-04T05:00:00Z","v":9912003,"vw":70.378244},{"c":69.78,"h":71,"l":69.21,"n":83161,"o":70.41,"t":"2026-02-05T05:00:00Z","v":5654956,"vw":69.982916},{"c":75.35,"h":75.6581,"l":70.255,"n":159451,"o":70.48,"t":"2026-02-06T05:00:00Z","v":13466814,"vw":74.429437},{"c":75,"h":75.72,"l":74.5,"n":98974,"o":75.2,"t":"2026-02-09T05:00:00Z","v":7613157,"vw":75.191875},{"c":74.46,"h":75.4825,"l":74.44,"n":81945,"o":74.63,"t":"2026-02-10T05:00:00Z","v":6634959,"vw":74.898323},{"c":71.42,"h":76.39,"l":70.87,"n":109123,"o":75.09,"t":"2026-02-11T05:00:00Z","v":9527758,"vw":72.35266},{"c":69.5,"h":72.605,"l":67.73,"n":129071,"o":72,"t":"2026-02-12T05:00:00Z","v":9989060,"vw":69.534048},{"c":69,"h":70.54,"l":68.34,"n":85280,"o":69.79,"t":"2026-02-13T05:00:00Z","v":7381308,"vw":69.066936},{"c":70.85,"h":71.4,"l":69.45,"n":87107,"o":69.5,"t":"2026-02-17T05:00:00Z","v":6936131,"vw":70.685777},{"c":71.11,"h":71.715,"l":68,"n":100877,"o":69.18,"t":"2026-02-18T05:00:00Z","v":7742222,"vw":70.842084},{"c":67.44,"h":69.99,"l":67.24,"n":101919,"o":69.95,"t":"2026-02-19T05:00:00Z","v":8628234,"vw":67.855465},{"c":69.44,"h":69.92,"l":66.85,"n":93662,"o":67.31,"t":"2026-02-20T05:00:00Z","v":7665198,"vw":68.848073},{"c":66.88,"h":69.72,"l":66.3,"n":98568,"o":68.6,"t":"2026-02-23T05:00:00Z","v":8156017,"vw":66.946415},{"c":69.23,"h":70.055,"l":66.81,"n":103845,"o":67,"t":"2026-02-24T05:00:00Z","v":9028592,"vw":69.029623},{"c":69.38,"h":70.1,"l":68.61,"n":62295,"o":70,"t":"2026-02-25T05:00:00Z","v":4900357,"vw":69.249688},{"c":70.51,"h":71.56,"l":69.61,"n":94761,"o":70.18,"t":"2026-02-26T05:00:00Z","v":7271988,"vw":70.657585},{"c":65.7,"h":67.75,"l":65.36,"n":132591,"o":67.75,"t":"2026-02-27T05:00:00Z","v":12373122,"vw":66.022438},{"c":64.25,"h":64.8,"l":61.6,"n":136584,"o":62.93,"t":"2026-03-02T05:00:00Z","v":11729681,"vw":63.876671},{"c":64.6,"h":65.65,"l":61.15,"n":140109,"o":62.49,"t":"2026-03-03T05:00:00Z","v":11509876,"vw":63.728071},{"c":63.83,"h":65.9,"l":63.72,"n":111830,"o":64.87,"t":"2026-03-04T05:00:00Z","v":9416247,"vw":64.313011},{"c":61.31,"h":62.41,"l":59.165,"n":225440,"o":62,"t":"2026-03-05T05:00:00Z","v":20673215,"vw":60.592819},{"c":59.01,"h":59.97,"l":58.47,"n":188247,"o":59.32,"t":"2026-03-06T05:00:00Z","v":23030550,"vw":58.982268},{"c":60.58,"h":60.64,"l":55.28,"n":248261,"o":57.56,"t":"2026-03-09T04:00:00Z","v":28403654,"vw":58.194412},{"c":59.27,"h":61.55,"l":58.47,"n":224157,"o":60.05,"t":"2026-03-10T04:00:00Z","v":24288692,"vw":59.742927},{"c":59.14,"h":59.71,"l":57.64,"n":141867,"o":59.53,"t":"2026-03-11T04:00:00Z","v":13720966,"vw":58.565056},{"c":57.94,"h":58.47,"l":57.2502,"n":157073,"o":57.37,"t":"2026-03-12T04:00:00Z","v":15014762,"vw":57.9198},{"c":58.78,"h":59.05,"l":57.7,"n":135571,"o":58.59,"t":"2026-03-13T04:00:00Z","v":12555001,"vw":58.378848},{"c":60.84,"h":61.105,"l":59.14,"n":170327,"o":59.37,"t":"2026-03-16T04:00:00Z","v":14466830,"vw":60.522133},{"c":64.83,"h":65.3194,"l":62.85,"n":239454,"o":63.46,"t":"2026-03-17T04:00:00Z","v":24658590,"vw":64.198316},{"c":63.81,"h":65.03,"l":63.63,"n":128480,"o":64.25,"t":"2026-03-18T04:00:00Z","v":11811255,"vw":64.267607},{"c":65.01,"h":65.715,"l":62.78,"n":130121,"o":62.78,"t":"2026-03-19T04:00:00Z","v":12369214,"vw":64.322558},{"c":63.44,"h":64.91,"l":62.68,"n":158304,"o":64.75,"t":"2026-03-20T04:00:00Z","v":17891451,"vw":63.456886},{"c":65.13,"h":66.73,"l":65.01,"n":189687,"o":66.52,"t":"2026-03-23T04:00:00Z","v":18190817,"vw":65.687875},{"c":66.65,"h":66.97,"l":63.5411,"n":136672,"o":64,"t":"2026-03-24T04:00:00Z","v":14679508,"vw":66.101755},{"c":67.99,"h":68.6,"l":67.01,"n":141182,"o":67.01,"t":"2026-03-25T04:00:00Z","v":13240948,"vw":67.829064},{"c":66.86,"h":68.025,"l":66.5217,"n":125127,"o":67.38,"t":"2026-03-26T04:00:00Z","v":11105590,"vw":67.084672},{"c":64.83,"h":66.655,"l":64.47,"n":140255,"o":66.03,"t":"2026-03-27T04:00:00Z","v":11845438,"vw":65.386092},{"c":63.19,"h":65.06,"l":62.945,"n":157912,"o":64.46,"t":"2026-03-30T04:00:00Z","v":14633166,"vw":63.583179},{"c":66.48,"h":67.39,"l":63.87,"n":188621,"o":63.95,"t":"2026-03-31T04:00:00Z","v":17750292,"vw":65.908841},{"c":67.6,"h":68.315,"l":66.895,"n":134240,"o":67.01,"t":"2026-04-01T04:00:00Z","v":12565399,"vw":67.745119},{"c":66.76,"h":67.39,"l":64.17,"n":130772,"o":64.9,"t":"2026-04-02T04:00:00Z","v":11241808,"vw":66.125147},{"c":66.78,"h":67.82,"l":65.94,"n":91083,"o":66.56,"t":"2026-04-06T04:00:00Z","v":8209382,"vw":66.869567},{"c":65.62,"h":66.59,"l":65.045,"n":175954,"o":65.96,"t":"2026-04-07T04:00:00Z","v":16275008,"vw":65.706365},{"c":68.08,"h":74.19,"l":68.08,"n":217751,"o":73,"t":"2026-04-08T04:00:00Z","v":20681999,"vw":70.14804},{"c":67.83,"h":69.135,"l":66.21,"n":136913,"o":67.64,"t":"2026-04-09T04:00:00Z","v":11637721,"vw":67.754789},{"c":67.82,"h":68.63,"l":67.38,"n":82713,"o":68.15,"t":"2026-04-10T04:00:00Z","v":8041853,"vw":67.924958},{"c":67.05,"h":67.16,"l":65.76,"n":92781,"o":66.9,"t":"2026-04-13T04:00:00Z","v":8595253,"vw":66.678214},{"c":71.7,"h":72.18,"l":68.0775,"n":164032,"o":68.6,"t":"2026-04-14T04:00:00Z","v":16228992,"vw":71.192663},{"c":71.99,"h":73.4,"l":70.87,"n":130192,"o":71.56,"t":"2026-04-15T04:00:00Z","v":12334788,"vw":72.278633},{"c":69.89,"h":72.925,"l":69.67,"n":101071,"o":71.87,"t":"2026-04-16T04:00:00Z","v":8827477,"vw":70.41241},{"c":71.72,"h":75.02,"l":71.32,"n":133834,"o":74.42,"t":"2026-04-17T04:00:00Z","v":12767473,"vw":73.058053},{"c":71.21,"h":72.25,"l":70.59,"n":91449,"o":71.045,"t":"2026-04-20T04:00:00Z","v":7617920,"vw":71.468261},{"c":70.22,"h":71.78,"l":69.5924,"n":121129,"o":70.5,"t":"2026-04-21T04:00:00Z","v":9905978,"vw":70.426491},{"c":68.41,"h":70.8,"l":68.08,"n":106793,"o":70.49,"t":"2026-04-22T04:00:00Z","v":7765005,"vw":68.92459},{"c":68.37,"h":70.28,"l":67.46,"n":117042,"o":68.475,"t":"2026-04-23T04:00:00Z","v":8671778,"vw":68.877098},{"c":68.45,"h":69.58,"l":67.99,"n":77911,"o":68.77,"t":"2026-04-24T04:00:00Z","v":6000624,"vw":68.743565},{"c":68.2,"h":69.65,"l":68.2,"n":74526,"o":68.75,"t":"2026-04-27T04:00:00Z","v":6458304,"vw":68.459611},{"c":67.22,"h":68.39,"l":66.84,"n":81407,"o":67.77,"t":"2026-04-28T04:00:00Z","v":7021870,"vw":67.407284},{"c":66.27,"h":67.2,"l":65.815,"n":85175,"o":66.7,"t":"2026-04-29T04:00:00Z","v":8099796,"vw":66.36357},{"c":67.99,"h":68.3259,"l":67.05,"n":79705,"o":67.3,"t":"2026-04-30T04:00:00Z","v":6295433,"vw":67.897683},{"c":68.98,"h":70.75,"l":67.6,"n":115670,"o":68.3,"t":"2026-05-01T04:00:00Z","v":9133243,"vw":69.34684},{"c":68.5,"h":70.385,"l":67.87,"n":100056,"o":68.67,"t":"2026-05-04T04:00:00Z","v":8578807,"vw":68.970295},{"c":70.86,"h":71.33,"l":68.91,"n":85300,"o":68.93,"t":"2026-05-05T04:00:00Z","v":8248373,"vw":70.520152},{"c":73.34,"h":74.75,"l":72.725,"n":108986,"o":74.38,"t":"2026-05-06T04:00:00Z","v":9505364,"vw":73.362298},{"c":73.11,"h":74.97,"l":72.3,"n":95644,"o":74.24,"t":"2026-05-07T04:00:00Z","v":8302590,"vw":73.60903},{"c":73.33,"h":73.93,"l":72.7,"n":65307,"o":73.43,"t":"2026-05-08T04:00:00Z","v":5074453,"vw":73.221366},{"c":71.2,"h":73.08,"l":71.09,"n":81926,"o":73.05,"t":"2026-05-11T04:00:00Z","v":6683301,"vw":71.694532},{"c":70.71,"h":71,"l":70.01,"n":72151,"o":70.51,"t":"2026-05-12T04:00:00Z","v":5533846,"vw":70.549482},{"c":71.05,"h":71.33,"l":70.12,"n":65555,"o":70.49,"t":"2026-05-13T04:00:00Z","v":4531512,"vw":70.898002},{"c":71.55,"h":72.535,"l":71.005,"n":69173,"o":72,"t":"2026-05-14T04:00:00Z","v":5878562,"vw":71.526002},{"c":70.23,"h":70.98,"l":69.555,"n":79386,"o":70.53,"t":"2026-05-15T04:00:00Z","v":7337177,"vw":70.4637},{"c":70.24,"h":72.53,"l":69.48,"n":89662,"o":71.06,"t":"2026-05-18T04:00:00Z","v":6784284,"vw":70.774234},{"c":67.76,"h":69.22,"l":67.76,"n":76531,"o":69.22,"t":"2026-05-19T04:00:00Z","v":5737813,"vw":68.254127},{"c":74.12,"h":74.95,"l":68.16,"n":135420,"o":68.65,"t":"2026-05-20T04:00:00Z","v":11956735,"vw":73.082502},{"c":75.65,"h":75.7,"l":72.61,"n":101722,"o":72.9,"t":"2026-05-21T04:00:00Z","v":8299692,"vw":74.658961},{"c":76.14,"h":77.1,"l":75.51,"n":84167,"o":76.03,"t":"2026-05-22T04:00:00Z","v":6442624,"vw":76.315173},{"c":79.39,"h":79.59,"l":78.01,"n":125183,"o":78.195,"t":"2026-05-26T04:00:00Z","v":9499450,"vw":78.909759},{"c":81.8,"h":83.755,"l":80.75,"n":142600,"o":80.75,"t":"2026-05-27T04:00:00Z","v":11977109,"vw":82.352284},{"c":82.49,"h":83,"l":80.34,"n":93673,"o":80.9,"t":"2026-05-28T04:00:00Z","v":7702447,"vw":82.057187},{"c":82.48,"h":83.83,"l":82.36,"n":89678,"o":82.94,"t":"2026-05-29T04:00:00Z","v":8228411,"vw":82.836808},{"c":81.47,"h":81.835,"l":79.3,"n":105682,"o":81.07,"t":"2026-06-01T04:00:00Z","v":7339056,"vw":80.69716},{"c":80.02,"h":81.93,"l":79.61,"n":74769,"o":81.35,"t":"2026-06-02T04:00:00Z","v":5200325,"vw":80.293559},{"c":78.78,"h":79.94,"l":78.6,"n":85782,"o":79.7,"t":"2026-06-03T04:00:00Z","v":5276257,"vw":79.057262},{"c":79.51,"h":80.44,"l":78.85,"n":81282,"o":80.28,"t":"2026-06-04T04:00:00Z","v":4844671,"vw":79.541953},{"c":79.42,"h":80.045,"l":78.54,"n":84652,"o":79.06,"t":"2026-06-05T04:00:00Z","v":5069213,"vw":79.320009},{"c":78.21,"h":80.01,"l":78.2,"n":66951,"o":79.52,"t":"2026-06-08T04:00:00Z","v":4694418,"vw":78.679811},{"c":81.17,"h":81.8,"l":78.11,"n":106454,"o":79.86,"t":"2026-06-09T04:00:00Z","v":7692255,"vw":80.5045},{"c":76.47,"h":79.77,"l":76.43,"n":94182,"o":79.31,"t":"2026-06-10T04:00:00Z","v":6649042,"vw":77.418449},{"c":81.83,"h":81.98,"l":76.4,"n":109959,"o":76.51,"t":"2026-06-11T04:00:00Z","v":7977038,"vw":79.943468},{"c":83.06,"h":83.44,"l":80.93,"n":92918,"o":83.16,"t":"2026-06-12T04:00:00Z","v":6869682,"vw":82.655156},{"c":84.07,"h":87.39,"l":83.89,"n":126687,"o":86.05,"t":"2026-06-15T04:00:00Z","v":9787605,"vw":84.854669},{"c":83.14,"h":85.73,"l":82.93,"n":103513,"o":85.1,"t":"2026-06-16T04:00:00Z","v":10289728,"vw":83.713688},{"c":82.25,"h":84.045,"l":81.9,"n":126007,"o":83.38,"t":"2026-06-17T04:00:00Z","v":10341528,"vw":82.651722},{"c":84.18,"h":85.0387,"l":83.665,"n":103822,"o":84.13,"t":"2026-06-18T04:00:00Z","v":14845075,"vw":84.223217},{"c":85.92,"h":86.63,"l":84.19,"n":88246,"o":84.5,"t":"2026-06-22T04:00:00Z","v":7499283,"vw":85.853174},{"c":86.72,"h":86.97,"l":84.25,"n":86797,"o":84.53,"t":"2026-06-23T04:00:00Z","v":6896447,"vw":86.378909},{"c":90.65,"h":90.71,"l":87.64,"n":116463,"o":88.43,"t":"2026-06-24T04:00:00Z","v":9592511,"vw":89.891378},{"c":92.11,"h":95.14,"l":91.05,"n":139220,"o":91.46,"t":"2026-06-25T04:00:00Z","v":11821330,"vw":92.95444},{"c":92.57,"h":93.07,"l":91.94,"n":111063,"o":92.25,"t":"2026-06-26T04:00:00Z","v":11458721,"vw":92.491218},{"c":93.17,"h":93.27,"l":91.65,"n":87698,"o":91.84,"t":"2026-06-29T04:00:00Z","v":6429380,"vw":92.781423},{"c":93.66,"h":94.98,"l":92.3875,"n":81014,"o":93.08,"t":"2026-06-30T04:00:00Z","v":7619049,"vw":93.861215},{"c":93.06,"h":94.59,"l":92.95,"n":82737,"o":94.47,"t":"2026-07-01T04:00:00Z","v":6116111,"vw":93.59692},{"c":92.75,"h":95.68,"l":91.98,"n":85497,"o":94.92,"t":"2026-07-02T04:00:00Z","v":6079548,"vw":93.415489},{"c":91.68,"h":95.53,"l":91.13,"n":91850,"o":93.29,"t":"2026-07-06T04:00:00Z","v":6344490,"vw":92.420233},{"c":88.63,"h":92.2,"l":88.17,"n":105425,"o":91.48,"t":"2026-07-07T04:00:00Z","v":8340511,"vw":89.174257},{"c":87.29,"h":87.54,"l":85.275,"n":118196,"o":86.79,"t":"2026-07-08T04:00:00Z","v":8722977,"vw":86.659121},{"c":89,"h":89.59,"l":87.72,"n":112152,"o":87.99,"t":"2026-07-09T04:00:00Z","v":9523740,"vw":88.872644},{"c":87.39,"h":89.2,"l":85.35,"n":127250,"o":87.94,"t":"2026-07-10T04:00:00Z","v":10941173,"vw":87.244523},{"c":86.19,"h":88.08,"l":85.5,"n":106176,"o":87.93,"t":"2026-07-13T04:00:00Z","v":8575717,"vw":86.413426},{"c":85.51,"h":87.08,"l":84.83,"n":94991,"o":87.01,"t":"2026-07-14T04:00:00Z","v":6733812,"vw":85.478944},{"c":85.96,"h":86.44,"l":85.31,"n":87212,"o":86.16,"t":"2026-07-15T04:00:00Z","v":6792318,"vw":85.883439},{"c":86.7,"h":87.19,"l":85.0267,"n":71585,"o":85.3,"t":"2026-07-16T04:00:00Z","v":5885187,"vw":86.345115},{"c":84.17,"h":86.02,"l":83.56,"n":88899,"o":84.78,"t":"2026-07-17T04:00:00Z","v":6464555,"vw":84.526676},{"c":84.54,"h":85.5,"l":83.815,"n":82834,"o":84.79,"t":"2026-07-20T04:00:00Z","v":6578882,"vw":84.445659},{"c":84.63,"h":85.33,"l":83.8113,"n":57787,"o":85,"t":"2026-07-21T04:00:00Z","v":4031297,"vw":84.639834},{"c":83.52,"h":84.595,"l":82.9,"n":71182,"o":83.52,"t":"2026-07-22T04:00:00Z","v":5145587,"vw":83.790553},{"c":81.97,"h":82.1,"l":80.6402,"n":107505,"o":81.06,"t":"2026-07-23T04:00:00Z","v":8062312,"vw":81.618974},{"c":85.06,"h":86.01,"l":82.435,"n":79692,"o":82.66,"t":"2026-07-24T04:00:00Z","v":5459961,"vw":84.889255},{"c":86.67,"h":88.57,"l":85.74,"n":103924,"o":86.87,"t":"2026-07-27T04:00:00Z","v":7590186,"vw":86.572383},{"c":89.37,"h":89.69,"l":86.23,"n":103381,"o":86.91,"t":"2026-07-28T04:00:00Z","v":7208650,"vw":88.470299},{"c":86.25,"h":88.51,"l":86.12,"n":80982,"o":87.13,"t":"2026-07-29T04:00:00Z","v":5447029,"vw":86.977533},{"c":88.59,"h":89.26,"l":86.2,"n":82439,"o":87.83,"t":"2026-07-30T04:00:00Z","v":5719082,"vw":88.16027},{"c":87.44,"h":88.58,"l":87.32,"n":68443,"o":88.02,"t":"2026-07-31T04:00:00Z","v":4773759,"vw":87.736115},{"c":91.59,"h":91.93,"l":89.2,"n":88369,"o":89.2,"t":"2026-08-03T04:00:00Z","v":5485171,"vw":91.24693},{"c":92.77,"h":94.08,"l":91.895,"n":86596,"o":93.04,"t":"2026-08-04T04:00:00Z","v":5185897,"vw":92.87893},{"c":93.14,"h":95.01,"l":93.06,"n":76227,"o":93.4,"t":"2026-08-05T04:00:00Z","v":5029700,"vw":93.861613},{"c":91.98,"h":93.3,"l":91.92,"n":77068,"o":92.5,"t":"2026-08-06T04:00:00Z","v":5234828,"vw":92.456907},{"c":91.34,"h":92.44,"l":90.8501,"n":59091,"o":92.3,"t":"2026-08-07T04:00:00Z","v":3386611,"vw":91.441275},{"c":89.21,"h":90.51,"l":88.94,"n":65614,"o":90.34,"t":"2026-08-10T04:00:00Z","v":3761593,"vw":89.585022},{"c":90.41,"h":90.905,"l":88.93,"n":49877,"o":89.99,"t":"2026-08-11T04:00:00Z","v":2894363,"vw":90.332952},{"c":89.93,"h":91.25,"l":88.5,"n":56293,"o":90.76,"t":"2026-08-12T04:00:00Z","v":3194124,"vw":89.786456},{"c":91.31,"h":92.21,"l":90.83,"n":61876,"o":91.45,"t":"2026-08-13T04:00:00Z","v":3554470,"vw":91.515258},{"c":89.35,"h":91.355,"l":89.06,"n":76073,"o":91.04,"t":"2026-08-14T04:00:00Z","v":4459922,"vw":89.640434},{"c":87.59,"h":89.1693,"l":87.52,"n":63677,"o":89,"t":"2026-08-17T04:00:00Z","v":3941588,"vw":88.172385},{"c":85.7,"h":87.23,"l":85.67,"n":71472,"o":87,"t":"2026-08-18T04:00:00Z","v":4606864,"vw":86.245821},{"c":83.29,"h":86.72,"l":83.06,"n":86645,"o":86.72,"t":"2026-08-19T04:00:00Z","v":5490135,"vw":83.962723},{"c":81.06,"h":82.2,"l":80.67,"n":90067,"o":82.1,"t":"2026-08-20T04:00:00Z","v":6171199,"vw":81.352995},{"c":82.41,"h":83.065,"l":82.05,"n":67781,"o":82.22,"t":"2026-08-21T04:00:00Z","v":5077278,"vw":82.417217},{"c":82.48,"h":84.32,"l":82.145,"n":61700,"o":83.3,"t":"2026-08-24T04:00:00Z","v":4083115,"vw":82.638553},{"c":83.62,"h":84.43,"l":82.13,"n":70412,"o":84.43,"t":"2026-08-25T04:00:00Z","v":5713565,"vw":83.209369},{"c":83.08,"h":84.99,"l":83.01,"n":77215,"o":84.55,"t":"2026-08-26T04:00:00Z","v":5735849,"vw":83.604959},{"c":81.14,"h":83.01,"l":80.95,"n":64858,"o":82.51,"t":"2026-08-27T04:00:00Z","v":4717074,"vw":81.565543},{"c":80.07,"h":82.305,"l":79.89,"n":62464,"o":81.85,"t":"2026-08-28T04:00:00Z","v":3810689,"vw":80.424411},{"c":78,"h":79.25,"l":77.77,"n":79541,"o":79.24,"t":"2026-08-31T04:00:00Z","v":6107588,"vw":78.144063},{"c":76.38,"h":78.19,"l":75.99,"n":84762,"o":77.51,"t":"2026-09-01T04:00:00Z","v":6564763,"vw":76.586017},{"c":78.14,"h":79.15,"l":77,"n":83126,"o":77.5,"t":"2026-09-02T04:00:00Z","v":4897698,"vw":78.204175},{"c":78.75,"h":78.81,"l":77.6,"n":67575,"o":78.63,"t":"2026-09-03T04:00:00Z","v":4436344,"vw":78.497578},{"c":80.17,"h":80.4,"l":78.81,"n":67464,"o":78.88,"t":"2026-09-04T04:00:00Z","v":5133559,"vw":79.981109},{"c":78.96,"h":80.06,"l":78.53,"n":76262,"o":79.21,"t":"2026-09-08T04:00:00Z","v":5271438,"vw":79.282838},{"c":78.75,"h":79.38,"l":77.31,"n":69576,"o":77.5,"t":"2026-09-09T04:00:00Z","v":4577187,"vw":78.800163},{"c":78.24,"h":79.3,"l":77.15,"n":86123,"o":77.2,"t":"2026-09-10T04:00:00Z","v":5913110,"vw":78.256653},{"c":79.91,"h":80.229,"l":79.09,"n":65388,"o":79.4,"t":"2026-09-11T04:00:00Z","v":4770264,"vw":79.790535},{"c":79.8,"h":80.365,"l":77.56,"n":77450,"o":77.56,"t":"2026-09-14T04:00:00Z","v":5400725,"vw":79.629497},{"c":78.89,"h":80.08,"l":77.99,"n":83099,"o":80.05,"t":"2026-09-15T04:00:00Z","v":6159795,"vw":78.903063},{"c":77.87,"h":80.355,"l":76.89,"n":100792,"o":79.66,"t":"2026-09-16T04:00:00Z","v":6988705,"vw":78.266928},{"c":79.43,"h":79.88,"l":78.94,"n":78756,"o":79.61,"t":"2026-09-17T04:00:00Z","v":6088118,"vw":79.393687},{"c":79.62,"h":80.33,"l":78.9423,"n":89222,"o":79.42,"t":"2026-09-18T04:00:00Z","v":24905662,"vw":79.590134},{"c":82.5,"h":82.77,"l":79.85,"n":92537,"o":81,"t":"2026-09-21T04:00:00Z","v":9199182,"vw":81.929535},{"c":83.92,"h":84.88,"l":82.46,"n":104350,"o":84.88,"t":"2026-09-22T04:00:00Z","v":8632467,"vw":83.561013},{"c":81.75,"h":83.13,"l":81.5686,"n":75907,"o":82.7,"t":"2026-09-23T04:00:00Z","v":6650183,"vw":82.112719},{"c":82.76,"h":83.59,"l":80.71,"n":77040,"o":81,"t":"2026-09-24T04:00:00Z","v":6249799,"vw":82.414647},{"c":84.94,"h":85.47,"l":82.3325,"n":91816,"o":84,"t":"2026-09-25T04:00:00Z","v":7069048,"vw":84.586119},{"c":84.03,"h":84.56,"l":82,"n":87486,"o":83.35,"t":"2026-09-28T04:00:00Z","v":7607898,"vw":83.569346},{"c":84.87,"h":85.32,"l":83.56,"n":68222,"o":85.01,"t":"2026-09-29T04:00:00Z","v":5620960,"vw":84.579035},{"c":83.46,"h":85.14,"l":83.13,"n":79139,"o":84.85,"t":"2026-09-30T04:00:00Z","v":6581608,"vw":83.602943},{"c":84.13,"h":84.23,"l":82.55,"n":86528,"o":83.77,"t":"2026-10-01T04:00:00Z","v":6427044,"vw":83.542849},{"c":84.09,"h":86.17,"l":83.34,"n":80763,"o":85.76,"t":"2026-10-02T04:00:00Z","v":8154922,"vw":84.083689},{"c":83.08,"h":85.35,"l":82.81,"n":96120,"o":85,"t":"2026-10-05T04:00:00Z","v":7564301,"vw":83.558079},{"c":83.66,"h":85.755,"l":82.82,"n":104987,"o":84.24,"t":"2026-10-06T04:00:00Z","v":9351924,"vw":83.901183},{"c":82.97,"h":83.4591,"l":81.8002,"n":78829,"o":82.19,"t":"2026-10-07T04:00:00Z","v":6548393,"vw":82.878032},{"c":82.14,"h":82.87,"l":80.9414,"n":122826,"o":81.71,"t":"2026-10-08T04:00:00Z","v":9695807,"vw":81.960493},{"c":82.17,"h":82.37,"l":79.16,"n":160341,"o":79.68,"t":"2026-10-09T04:00:00Z","v":11935467,"vw":80.929258},{"c":80.11,"h":81.75,"l":79.7,"n":79042,"o":81.05,"t":"2026-10-12T04:00:00Z","v":6161344,"vw":80.492125},{"c":79.57,"h":80.7,"l":78.52,"n":75185,"o":80.7,"t":"2026-10-13T04:00:00Z","v":6655537,"vw":79.362052},{"c":76.65,"h":78.58,"l":76.12,"n":89014,"o":78.2,"t":"2026-10-14T04:00:00Z","v":6512131,"vw":76.795085},{"c":78.08,"h":78.14,"l":75.54,"n":69115,"o":76.5,"t":"2026-10-15T04:00:00Z","v":5927359,"vw":77.201885}],"volatilityBars":[{"c":82.04,"h":83.1,"l":81.9,"n":183,"o":83.02,"t":"2026-10-08T08:00:00Z","v":20878,"vw":82.510493},{"c":82,"h":82,"l":81.93,"n":8,"o":81.93,"t":"2026-10-08T08:15:00Z","v":631,"vw":81.977619},{"c":82,"h":82,"l":82,"n":6,"o":82,"t":"2026-10-08T08:30:00Z","v":575,"vw":82},{"c":81.8,"h":81.8,"l":81.8,"n":4,"o":81.8,"t":"2026-10-08T08:45:00Z","v":141,"vw":81.8},{"c":81.89,"h":81.89,"l":81.89,"n":2,"o":81.89,"t":"2026-10-08T09:00:00Z","v":200,"vw":81.89},{"c":81.9,"h":82.02,"l":81.8,"n":7,"o":82.02,"t":"2026-10-08T09:45:00Z","v":453,"vw":81.895288},{"c":81.5,"h":81.98,"l":81.5,"n":17,"o":81.98,"t":"2026-10-08T10:15:00Z","v":462,"vw":81.761818},{"c":81.59,"h":81.59,"l":81.59,"n":3,"o":81.59,"t":"2026-10-08T10:30:00Z","v":506,"vw":81.59},{"c":81.52,"h":81.65,"l":81.52,"n":9,"o":81.52,"t":"2026-10-08T10:45:00Z","v":626,"vw":81.556239},{"c":81.41,"h":82.2464,"l":81.41,"n":149,"o":81.69,"t":"2026-10-08T11:00:00Z","v":22283,"vw":81.659697},{"c":81.7,"h":81.7446,"l":81.2107,"n":93,"o":81.39,"t":"2026-10-08T11:15:00Z","v":21059,"vw":81.624125},{"c":81.81,"h":81.81,"l":81.42,"n":169,"o":81.7,"t":"2026-10-08T11:30:00Z","v":27469,"vw":81.705799},{"c":81.43,"h":81.75,"l":81.4,"n":159,"o":81.75,"t":"2026-10-08T11:45:00Z","v":24368,"vw":81.672575},{"c":81.6469,"h":81.6899,"l":81.45,"n":14,"o":81.6466,"t":"2026-10-08T12:00:00Z","v":2812,"vw":81.497263},{"c":81.659,"h":81.6905,"l":81.49,"n":82,"o":81.55,"t":"2026-10-08T12:15:00Z","v":8451,"vw":81.540892},{"c":81.52,"h":81.6363,"l":81.5,"n":48,"o":81.6,"t":"2026-10-08T12:30:00Z","v":5084,"vw":81.552713},{"c":81.5,"h":81.67,"l":81.5,"n":68,"o":81.58,"t":"2026-10-08T12:45:00Z","v":15540,"vw":81.517078},{"c":81.71,"h":81.71,"l":81.6,"n":66,"o":81.6303,"t":"2026-10-08T13:00:00Z","v":12144,"vw":81.692685},{"c":81.9,"h":81.9,"l":81.74,"n":62,"o":81.74,"t":"2026-10-08T13:15:00Z","v":5149,"vw":81.791997},{"c":82.33,"h":82.61,"l":81.501,"n":4756,"o":81.71,"t":"2026-10-08T13:30:00Z","v":400219,"vw":82.092329},{"c":82.58,"h":82.78,"l":82.31,"n":4311,"o":82.34,"t":"2026-10-08T13:45:00Z","v":311207,"vw":82.573805},{"c":82.82,"h":82.87,"l":82.4801,"n":3817,"o":82.58,"t":"2026-10-08T14:00:00Z","v":258505,"vw":82.619176},{"c":82.565,"h":82.85,"l":82.525,"n":2690,"o":82.82,"t":"2026-10-08T14:15:00Z","v":188985,"vw":82.705879},{"c":82.665,"h":82.85,"l":82.525,"n":2896,"o":82.56,"t":"2026-10-08T14:30:00Z","v":152839,"vw":82.680834},{"c":82.51,"h":82.68,"l":82.38,"n":3286,"o":82.66,"t":"2026-10-08T14:45:00Z","v":213927,"vw":82.49289},{"c":82.325,"h":82.57,"l":82.215,"n":2433,"o":82.52,"t":"2026-10-08T15:00:00Z","v":239982,"vw":82.391502},{"c":82.36,"h":82.5,"l":82.32,"n":3024,"o":82.325,"t":"2026-10-08T15:15:00Z","v":171037,"vw":82.423447},{"c":81.87,"h":82.39,"l":81.87,"n":3395,"o":82.37,"t":"2026-10-08T15:30:00Z","v":206881,"vw":82.112841},{"c":81.675,"h":81.96,"l":81.5731,"n":3606,"o":81.88,"t":"2026-10-08T15:45:00Z","v":203628,"vw":81.747866},{"c":81.66,"h":81.7325,"l":81.29,"n":4795,"o":81.66,"t":"2026-10-08T16:00:00Z","v":347578,"vw":81.567656},{"c":81.97,"h":82.385,"l":81.615,"n":8836,"o":81.665,"t":"2026-10-08T16:15:00Z","v":544061,"vw":81.953811},{"c":81.64,"h":82.05,"l":81.615,"n":3070,"o":81.96,"t":"2026-10-08T16:30:00Z","v":206327,"vw":81.831372},{"c":81.775,"h":82,"l":81.6,"n":4482,"o":81.66,"t":"2026-10-08T16:45:00Z","v":291691,"vw":81.73825},{"c":81.73,"h":81.85,"l":81.48,"n":3305,"o":81.775,"t":"2026-10-08T17:00:00Z","v":177417,"vw":81.672721},{"c":81.81,"h":81.93,"l":81.64,"n":4409,"o":81.7,"t":"2026-10-08T17:15:00Z","v":272975,"vw":81.79249},{"c":82.03,"h":82.05,"l":81.68,"n":2999,"o":81.83,"t":"2026-10-08T17:30:00Z","v":175721,"vw":81.822031},{"c":81.8,"h":82.06,"l":81.63,"n":3214,"o":82.015,"t":"2026-10-08T17:45:00Z","v":216906,"vw":81.893065},{"c":81.84,"h":81.91,"l":81.66,"n":3431,"o":81.81,"t":"2026-10-08T18:00:00Z","v":215844,"vw":81.799832},{"c":81.74,"h":81.89,"l":81.61,"n":2933,"o":81.83,"t":"2026-10-08T18:15:00Z","v":152793,"vw":81.736394},{"c":81.69,"h":81.74,"l":81.6,"n":2508,"o":81.74,"t":"2026-10-08T18:30:00Z","v":116644,"vw":81.68629},{"c":81.54,"h":81.7968,"l":81.44,"n":3974,"o":81.69,"t":"2026-10-08T18:45:00Z","v":250222,"vw":81.578739},{"c":81.53,"h":81.61,"l":80.9414,"n":5638,"o":81.53,"t":"2026-10-08T19:00:00Z","v":413527,"vw":81.36314},{"c":81.21,"h":81.63,"l":81.05,"n":6584,"o":81.57,"t":"2026-10-08T19:15:00Z","v":488749,"vw":81.333307},{"c":81.47,"h":81.58,"l":81.04,"n":6398,"o":81.2149,"t":"2026-10-08T19:30:00Z","v":417079,"vw":81.392316},{"c":82.18,"h":82.22,"l":81.47,"n":19657,"o":81.47,"t":"2026-10-08T19:45:00Z","v":1656630,"vw":82.035709},{"c":82.346,"h":82.37,"l":81.99,"n":233,"o":82.18,"t":"2026-10-08T20:00:00Z","v":1032424,"vw":82.142153},{"c":82.24,"h":82.35,"l":82.09,"n":38,"o":82.09,"t":"2026-10-08T20:15:00Z","v":2840,"vw":82.202136},{"c":82.33,"h":82.34,"l":82.0422,"n":16,"o":82.1569,"t":"2026-10-08T20:30:00Z","v":11949,"vw":82.083393},{"c":82.2,"h":82.2136,"l":82.04,"n":14,"o":82.2136,"t":"2026-10-08T20:45:00Z","v":1264,"vw":82.101921},{"c":82.2,"h":82.3,"l":82.15,"n":42,"o":82.3,"t":"2026-10-08T21:00:00Z","v":3509,"vw":82.239811},{"c":82.3,"h":82.35,"l":82.25,"n":54,"o":82.2512,"t":"2026-10-08T21:15:00Z","v":5576,"vw":82.301166},{"c":82.25,"h":82.2999,"l":82.15,"n":13,"o":82.2999,"t":"2026-10-08T21:30:00Z","v":7882,"vw":82.158505},{"c":82.2904,"h":82.3,"l":82.29,"n":7,"o":82.29,"t":"2026-10-08T21:45:00Z","v":1055,"vw":82.293895},{"c":82.276,"h":82.3,"l":82.2,"n":27,"o":82.2,"t":"2026-10-08T22:00:00Z","v":3945,"vw":82.273924},{"c":82.43,"h":82.43,"l":82.3,"n":49,"o":82.38,"t":"2026-10-08T22:15:00Z","v":13834,"vw":82.370829},{"c":82.45,"h":82.49,"l":82.35,"n":16,"o":82.4634,"t":"2026-10-08T22:30:00Z","v":4989,"vw":82.416862},{"c":82.37,"h":82.4346,"l":82.15,"n":9,"o":82.4346,"t":"2026-10-08T22:45:00Z","v":1521,"vw":82.344417},{"c":82.3,"h":82.38,"l":82.3,"n":5,"o":82.38,"t":"2026-10-08T23:00:00Z","v":310,"vw":82.329851},{"c":82.3,"h":82.44,"l":82.1646,"n":16,"o":82.29,"t":"2026-10-08T23:15:00Z","v":2096,"vw":82.354105},{"c":82.352,"h":82.43,"l":82.15,"n":40,"o":82.43,"t":"2026-10-08T23:30:00Z","v":3154,"vw":82.242525},{"c":82.142,"h":82.44,"l":82.142,"n":130,"o":82.44,"t":"2026-10-08T23:45:00Z","v":9617,"vw":82.286225},{"c":82.28,"h":83.01,"l":82.28,"n":273,"o":82.55,"t":"2026-10-09T08:00:00Z","v":12213,"vw":82.687855},{"c":82.6,"h":83.15,"l":82.18,"n":199,"o":82.58,"t":"2026-10-09T08:15:00Z","v":12163,"vw":82.746129},{"c":83.41,"h":83.99,"l":82.825,"n":459,"o":82.825,"t":"2026-10-09T08:30:00Z","v":19014,"vw":83.451995},{"c":83.28,"h":83.46,"l":83.28,"n":40,"o":83.4,"t":"2026-10-09T08:45:00Z","v":2309,"vw":83.300397},{"c":83.28,"h":83.28,"l":83.28,"n":5,"o":83.28,"t":"2026-10-09T09:00:00Z","v":371,"vw":83.28},{"c":83.05,"h":83.5,"l":83.05,"n":12,"o":83.16,"t":"2026-10-09T09:15:00Z","v":1465,"vw":83.306842},{"c":83.12,"h":83.2,"l":83.05,"n":135,"o":83.2,"t":"2026-10-09T09:30:00Z","v":4129,"vw":83.14378},{"c":82.76,"h":83.05,"l":82.5,"n":190,"o":83.05,"t":"2026-10-09T09:45:00Z","v":15975,"vw":82.699361},{"c":83.487,"h":83.4897,"l":82.15,"n":71,"o":82.96,"t":"2026-10-09T10:00:00Z","v":15532,"vw":83.143946},{"c":83,"h":83.5,"l":81.645,"n":229,"o":82.55,"t":"2026-10-09T10:15:00Z","v":40121,"vw":82.277146},{"c":80.08,"h":81.9,"l":78.11,"n":2274,"o":81.9,"t":"2026-10-09T10:30:00Z","v":330489,"vw":79.656896},{"c":79.7108,"h":80.352,"l":79.365,"n":571,"o":80.28,"t":"2026-10-09T10:45:00Z","v":79890,"vw":79.754238},{"c":78.6,"h":79.89,"l":78.1,"n":1895,"o":79.79,"t":"2026-10-09T11:00:00Z","v":154324,"vw":78.590843},{"c":79.5,"h":79.9,"l":78.35,"n":1226,"o":78.5,"t":"2026-10-09T11:15:00Z","v":116130,"vw":79.413253},{"c":80.016,"h":80.23,"l":79.32,"n":681,"o":79.4476,"t":"2026-10-09T11:30:00Z","v":131660,"vw":79.830896},{"c":80.8,"h":80.9,"l":79.61,"n":1624,"o":79.9341,"t":"2026-10-09T11:45:00Z","v":162558,"vw":80.39067},{"c":81.035,"h":81.25,"l":80.52,"n":481,"o":80.52,"t":"2026-10-09T12:00:00Z","v":38264,"vw":80.946037},{"c":79.61,"h":81.1364,"l":79.5,"n":780,"o":81.1364,"t":"2026-10-09T12:15:00Z","v":68548,"vw":80.136445},{"c":80.01,"h":80.25,"l":79.7449,"n":375,"o":80,"t":"2026-10-09T12:30:00Z","v":27304,"vw":80.099252},{"c":80.2,"h":80.29,"l":80,"n":191,"o":80.02,"t":"2026-10-09T12:45:00Z","v":14543,"vw":80.053573},{"c":80.2926,"h":80.3,"l":80.0441,"n":294,"o":80.1922,"t":"2026-10-09T13:00:00Z","v":34735,"vw":80.177715},{"c":79.45,"h":80.5,"l":78.91,"n":2823,"o":80.2,"t":"2026-10-09T13:15:00Z","v":190284,"vw":79.594508},{"c":79.66,"h":81.14,"l":79.16,"n":13504,"o":79.68,"t":"2026-10-09T13:30:00Z","v":1257149,"vw":79.871867},{"c":80.155,"h":80.19,"l":79.524,"n":10277,"o":79.71,"t":"2026-10-09T13:45:00Z","v":844622,"vw":79.810481},{"c":80.69,"h":81.065,"l":80.0101,"n":8002,"o":80.075,"t":"2026-10-09T14:00:00Z","v":729787,"vw":80.616145},{"c":80.57,"h":81.45,"l":80.33,"n":9132,"o":80.665,"t":"2026-10-09T14:15:00Z","v":631839,"vw":81.024933},{"c":80.525,"h":80.85,"l":80.32,"n":3850,"o":80.585,"t":"2026-10-09T14:30:00Z","v":220323,"vw":80.629345},{"c":80.01,"h":80.57,"l":79.92,"n":7450,"o":80.535,"t":"2026-10-09T14:45:00Z","v":555356,"vw":80.186602},{"c":80.495,"h":80.685,"l":79.99,"n":5269,"o":80.01,"t":"2026-10-09T15:00:00Z","v":381263,"vw":80.327178},{"c":80.67,"h":80.67,"l":80.295,"n":5652,"o":80.4704,"t":"2026-10-09T15:15:00Z","v":274482,"vw":80.472398},{"c":80.7,"h":80.805,"l":80.49,"n":4807,"o":80.645,"t":"2026-10-09T15:30:00Z","v":217530,"vw":80.654295},{"c":81.035,"h":81.18,"l":80.52,"n":4792,"o":80.68,"t":"2026-10-09T15:45:00Z","v":266761,"vw":80.854196},{"c":80.47,"h":81.115,"l":80.45,"n":4359,"o":81.02,"t":"2026-10-09T16:00:00Z","v":255596,"vw":80.873975},{"c":80.935,"h":80.97,"l":80.41,"n":3695,"o":80.47,"t":"2026-10-09T16:15:00Z","v":247436,"vw":80.617294},{"c":80.865,"h":80.99,"l":80.61,"n":3494,"o":80.9,"t":"2026-10-09T16:30:00Z","v":149950,"vw":80.845258},{"c":80.91,"h":81.045,"l":80.75,"n":3516,"o":80.88,"t":"2026-10-09T16:45:00Z","v":172610,"vw":80.89219},{"c":80.75,"h":80.96,"l":80.72,"n":3502,"o":80.89,"t":"2026-10-09T17:00:00Z","v":135405,"vw":80.832515},{"c":80.77,"h":80.81,"l":80.58,"n":2970,"o":80.76,"t":"2026-10-09T17:15:00Z","v":132893,"vw":80.696131},{"c":81.2646,"h":81.29,"l":80.75,"n":3800,"o":80.76,"t":"2026-10-09T17:30:00Z","v":193453,"vw":81.034967},{"c":81.075,"h":81.35,"l":81.0642,"n":3753,"o":81.28,"t":"2026-10-09T17:45:00Z","v":191641,"vw":81.228306},{"c":81.065,"h":81.265,"l":80.95,"n":3582,"o":81.07,"t":"2026-10-09T18:00:00Z","v":144180,"vw":81.131566},{"c":81.25,"h":81.45,"l":81.08,"n":3832,"o":81.08,"t":"2026-10-09T18:15:00Z","v":181236,"vw":81.310577},{"c":81.375,"h":81.55,"l":81.18,"n":3393,"o":81.27,"t":"2026-10-09T18:30:00Z","v":174876,"vw":81.379082},{"c":81.775,"h":81.81,"l":81.34,"n":3570,"o":81.3549,"t":"2026-10-09T18:45:00Z","v":184920,"vw":81.584577},{"c":81.475,"h":81.78,"l":81.41,"n":3586,"o":81.75,"t":"2026-10-09T19:00:00Z","v":210550,"vw":81.563431},{"c":81.585,"h":81.73,"l":81.4,"n":3627,"o":81.485,"t":"2026-10-09T19:15:00Z","v":178958,"vw":81.60472},{"c":81.9,"h":81.94,"l":81.515,"n":5524,"o":81.58,"t":"2026-10-09T19:30:00Z","v":346613,"vw":81.759239},{"c":82.15,"h":82.37,"l":81.81,"n":15300,"o":81.905,"t":"2026-10-09T19:45:00Z","v":1112043,"vw":82.143289},{"c":82.1,"h":82.35,"l":81.99,"n":142,"o":82.17,"t":"2026-10-09T20:00:00Z","v":1033379,"vw":82.169195},{"c":82.12,"h":82.1449,"l":82.0203,"n":46,"o":82.11,"t":"2026-10-09T20:15:00Z","v":5412,"vw":82.099127},{"c":82.11,"h":82.14,"l":82.0079,"n":7,"o":82.0079,"t":"2026-10-09T20:30:00Z","v":660,"vw":82.05582},{"c":82.1217,"h":82.15,"l":82.1,"n":28,"o":82.1,"t":"2026-10-09T20:45:00Z","v":3101,"vw":82.137649},{"c":82.13,"h":82.15,"l":82.13,"n":18,"o":82.15,"t":"2026-10-09T21:00:00Z","v":1422,"vw":82.144778},{"c":82.15,"h":82.15,"l":82.13,"n":16,"o":82.13,"t":"2026-10-09T21:15:00Z","v":2402,"vw":82.147052},{"c":82.03,"h":82.03,"l":82.03,"n":5,"o":82.03,"t":"2026-10-09T21:30:00Z","v":273,"vw":82.03},{"c":82.12,"h":82.12,"l":82.12,"n":2,"o":82.12,"t":"2026-10-09T21:45:00Z","v":400,"vw":82.12},{"c":82.1199,"h":82.12,"l":81.8528,"n":23,"o":81.8528,"t":"2026-10-09T22:00:00Z","v":2665,"vw":82.051805},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-09T22:15:00Z","v":146,"vw":82.1},{"c":82.2246,"h":82.2246,"l":82.1199,"n":94,"o":82.12,"t":"2026-10-09T22:30:00Z","v":5607,"vw":82.18008},{"c":82.1913,"h":82.2183,"l":82.1913,"n":18,"o":82.2,"t":"2026-10-09T22:45:00Z","v":2465,"vw":82.211913},{"c":82.226,"h":82.226,"l":82.18,"n":2,"o":82.18,"t":"2026-10-09T23:00:00Z","v":2291,"vw":82.220157},{"c":82.22,"h":82.22,"l":82.22,"n":2,"o":82.22,"t":"2026-10-09T23:15:00Z","v":150,"vw":82.22},{"c":82.1232,"h":82.21,"l":82.11,"n":11,"o":82.11,"t":"2026-10-09T23:45:00Z","v":867,"vw":82.152239},{"c":82.15,"h":82.51,"l":82.15,"n":22,"o":82.45,"t":"2026-10-12T08:00:00Z","v":1151,"vw":82.394523},{"c":81.86,"h":82,"l":81.86,"n":14,"o":82,"t":"2026-10-12T08:45:00Z","v":1988,"vw":81.961078},{"c":81.86,"h":82.41,"l":81.85,"n":15,"o":81.85,"t":"2026-10-12T09:15:00Z","v":1577,"vw":81.911372},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-12T09:30:00Z","v":124,"vw":81.75},{"c":81.86,"h":81.86,"l":81.86,"n":1,"o":81.86,"t":"2026-10-12T10:00:00Z","v":100,"vw":81.86},{"c":81.7,"h":81.7,"l":81.7,"n":3,"o":81.7,"t":"2026-10-12T10:15:00Z","v":107,"vw":81.7},{"c":81.91,"h":81.91,"l":81.91,"n":2,"o":81.91,"t":"2026-10-12T11:00:00Z","v":151,"vw":81.91},{"c":81.75,"h":81.78,"l":81.6833,"n":22,"o":81.7411,"t":"2026-10-12T11:15:00Z","v":3835,"vw":81.722122},{"c":81.52,"h":82.39,"l":81.43,"n":20,"o":81.77,"t":"2026-10-12T11:30:00Z","v":15075,"vw":81.663286},{"c":82.359,"h":82.359,"l":81.7,"n":25,"o":81.78,"t":"2026-10-12T11:45:00Z","v":1733,"vw":81.828187},{"c":81.88,"h":81.88,"l":81.88,"n":2,"o":81.88,"t":"2026-10-12T12:00:00Z","v":164,"vw":81.88},{"c":81.8,"h":81.95,"l":81.8,"n":12,"o":81.95,"t":"2026-10-12T12:15:00Z","v":5905,"vw":81.802698},{"c":81.29,"h":81.7,"l":81.25,"n":40,"o":81.59,"t":"2026-10-12T12:30:00Z","v":4575,"vw":81.547578},{"c":81.3092,"h":81.3092,"l":81.28,"n":10,"o":81.3,"t":"2026-10-12T12:45:00Z","v":961,"vw":81.297976},{"c":81.25,"h":81.295,"l":81.228,"n":47,"o":81.27,"t":"2026-10-12T13:00:00Z","v":2361,"vw":81.266452},{"c":81.2,"h":81.25,"l":81.2,"n":18,"o":81.25,"t":"2026-10-12T13:15:00Z","v":1596,"vw":81.209405},{"c":81.38,"h":81.68,"l":80.67,"n":3465,"o":81.05,"t":"2026-10-12T13:30:00Z","v":272506,"vw":81.196821},{"c":80.7473,"h":81.44,"l":80.49,"n":3771,"o":81.39,"t":"2026-10-12T13:45:00Z","v":278124,"vw":80.916333},{"c":81.575,"h":81.75,"l":80.46,"n":3213,"o":80.705,"t":"2026-10-12T14:00:00Z","v":237430,"vw":81.003962},{"c":80.825,"h":81.58,"l":80.825,"n":3094,"o":81.575,"t":"2026-10-12T14:15:00Z","v":193757,"vw":81.286919},{"c":80.6544,"h":81.075,"l":80.61,"n":2989,"o":80.82,"t":"2026-10-12T14:30:00Z","v":185781,"vw":80.8844},{"c":80.805,"h":80.83,"l":80.51,"n":3023,"o":80.63,"t":"2026-10-12T14:45:00Z","v":192664,"vw":80.696918},{"c":80.715,"h":80.97,"l":80.7,"n":2416,"o":80.82,"t":"2026-10-12T15:00:00Z","v":136664,"vw":80.835115},{"c":80.94,"h":81.01,"l":80.71,"n":2546,"o":80.74,"t":"2026-10-12T15:15:00Z","v":163789,"vw":80.81707},{"c":81,"h":81.14,"l":80.91,"n":2611,"o":80.93,"t":"2026-10-12T15:30:00Z","v":166655,"vw":81.028105},{"c":81.09,"h":81.13,"l":80.96,"n":1902,"o":81.02,"t":"2026-10-12T15:45:00Z","v":94995,"vw":81.048576},{"c":80.82,"h":81.13,"l":80.82,"n":1904,"o":81.08,"t":"2026-10-12T16:00:00Z","v":94349,"vw":80.992553},{"c":80.85,"h":80.985,"l":80.82,"n":2005,"o":80.835,"t":"2026-10-12T16:15:00Z","v":96472,"vw":80.894348},{"c":80.68,"h":80.87,"l":80.66,"n":1939,"o":80.85,"t":"2026-10-12T16:30:00Z","v":135666,"vw":80.771037},{"c":80.89,"h":80.9255,"l":80.695,"n":1741,"o":80.7,"t":"2026-10-12T16:45:00Z","v":85193,"vw":80.833492},{"c":80.98,"h":81.03,"l":80.81,"n":1999,"o":80.905,"t":"2026-10-12T17:00:00Z","v":111170,"vw":80.959816},{"c":80.91,"h":81.063,"l":80.86,"n":1751,"o":80.97,"t":"2026-10-12T17:15:00Z","v":96375,"vw":80.965111},{"c":80.91,"h":80.945,"l":80.8,"n":1649,"o":80.915,"t":"2026-10-12T17:30:00Z","v":85350,"vw":80.867179},{"c":80.88,"h":80.95,"l":80.825,"n":2077,"o":80.915,"t":"2026-10-12T17:45:00Z","v":98992,"vw":80.889669},{"c":80.6644,"h":80.87,"l":80.56,"n":2001,"o":80.86,"t":"2026-10-12T18:00:00Z","v":124837,"vw":80.663685},{"c":80.325,"h":80.6879,"l":80.325,"n":2693,"o":80.68,"t":"2026-10-12T18:15:00Z","v":168452,"vw":80.477282},{"c":80.285,"h":80.35,"l":80.19,"n":2247,"o":80.33,"t":"2026-10-12T18:30:00Z","v":134095,"vw":80.253681},{"c":80.32,"h":80.385,"l":80.215,"n":2056,"o":80.3098,"t":"2026-10-12T18:45:00Z","v":97227,"vw":80.280846},{"c":80.455,"h":80.54,"l":80.3256,"n":2203,"o":80.34,"t":"2026-10-12T19:00:00Z","v":130649,"vw":80.429703},{"c":79.855,"h":80.48,"l":79.7,"n":4628,"o":80.46,"t":"2026-10-12T19:15:00Z","v":327839,"vw":80.063413},{"c":80.05,"h":80.195,"l":79.8,"n":4512,"o":79.88,"t":"2026-10-12T19:30:00Z","v":292075,"vw":80.015411},{"c":80.11,"h":80.22,"l":79.92,"n":13651,"o":80.05,"t":"2026-10-12T19:45:00Z","v":1071829,"vw":80.061997},{"c":80.18,"h":80.2139,"l":80.11,"n":108,"o":80.11,"t":"2026-10-12T20:00:00Z","v":1023757,"vw":80.110079},{"c":80.02,"h":80.08,"l":80.02,"n":12,"o":80.07,"t":"2026-10-12T20:15:00Z","v":1893,"vw":80.059395},{"c":80.1,"h":80.27,"l":80.06,"n":3,"o":80.06,"t":"2026-10-12T20:30:00Z","v":2600,"vw":80.069615},{"c":80.05,"h":80.1059,"l":80.05,"n":2,"o":80.1059,"t":"2026-10-12T20:45:00Z","v":1100,"vw":80.100818},{"c":80.26,"h":80.26,"l":80.26,"n":1,"o":80.26,"t":"2026-10-12T21:00:00Z","v":250,"vw":80.26},{"c":80.2,"h":80.2,"l":80.2,"n":2,"o":80.2,"t":"2026-10-12T22:15:00Z","v":116,"vw":80.2},{"c":80.0211,"h":80.1,"l":80.0211,"n":36,"o":80.1,"t":"2026-10-12T23:00:00Z","v":557,"vw":80.043643},{"c":80.0225,"h":80.05,"l":80.0225,"n":2,"o":80.05,"t":"2026-10-12T23:30:00Z","v":621,"vw":80.044642},{"c":80.31,"h":80.36,"l":80.14,"n":40,"o":80.36,"t":"2026-10-13T08:00:00Z","v":2112,"vw":80.274471},{"c":80.53,"h":80.53,"l":80.53,"n":1,"o":80.53,"t":"2026-10-13T08:45:00Z","v":100,"vw":80.53},{"c":80.7,"h":80.7,"l":80.7,"n":4,"o":80.7,"t":"2026-10-13T09:15:00Z","v":316,"vw":80.7},{"c":80.44,"h":80.46,"l":80.18,"n":16,"o":80.46,"t":"2026-10-13T10:00:00Z","v":1001,"vw":80.343792},{"c":80.47,"h":80.47,"l":80.47,"n":2,"o":80.47,"t":"2026-10-13T10:30:00Z","v":196,"vw":80.47},{"c":80.7,"h":80.72,"l":80.61,"n":22,"o":80.61,"t":"2026-10-13T11:00:00Z","v":8775,"vw":80.676122},{"c":80.71,"h":80.8,"l":80.65,"n":19,"o":80.7006,"t":"2026-10-13T11:15:00Z","v":1445,"vw":80.699218},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-10-13T11:30:00Z","v":200,"vw":80.88},{"c":80.97,"h":80.97,"l":80.8,"n":23,"o":80.91,"t":"2026-10-13T11:45:00Z","v":2027,"vw":80.923034},{"c":80.74,"h":80.83,"l":80.74,"n":15,"o":80.75,"t":"2026-10-13T12:00:00Z","v":3744,"vw":80.77253},{"c":80.84,"h":80.84,"l":80.72,"n":12,"o":80.72,"t":"2026-10-13T12:15:00Z","v":6565,"vw":80.834631},{"c":80.86,"h":80.86,"l":80.86,"n":6,"o":80.86,"t":"2026-10-13T12:30:00Z","v":4854,"vw":80.86},{"c":80.72,"h":80.72,"l":80.72,"n":23,"o":80.72,"t":"2026-10-13T12:45:00Z","v":495,"vw":80.72},{"c":80.51,"h":80.69,"l":80.51,"n":85,"o":80.65,"t":"2026-10-13T13:00:00Z","v":10012,"vw":80.628843},{"c":80,"h":80.58,"l":80,"n":106,"o":80.54,"t":"2026-10-13T13:15:00Z","v":5279,"vw":80.236384},{"c":79.6799,"h":80.7,"l":79.61,"n":2562,"o":80.7,"t":"2026-10-13T13:30:00Z","v":271450,"vw":80.065539},{"c":79.12,"h":79.7,"l":78.72,"n":4387,"o":79.68,"t":"2026-10-13T13:45:00Z","v":410134,"vw":79.033349},{"c":78.97,"h":79.115,"l":78.52,"n":3511,"o":79.08,"t":"2026-10-13T14:00:00Z","v":342512,"vw":78.777553},{"c":79.18,"h":79.32,"l":78.95,"n":3383,"o":78.96,"t":"2026-10-13T14:15:00Z","v":216033,"vw":79.11875},{"c":79.055,"h":79.1899,"l":78.95,"n":2566,"o":79.18,"t":"2026-10-13T14:30:00Z","v":148433,"vw":79.051255},{"c":78.925,"h":79.14,"l":78.92,"n":2412,"o":79.055,"t":"2026-10-13T14:45:00Z","v":124633,"vw":79.013876},{"c":79.13,"h":79.25,"l":78.9,"n":2100,"o":78.92,"t":"2026-10-13T15:00:00Z","v":109827,"vw":79.092151},{"c":78.92,"h":79.24,"l":78.9,"n":2233,"o":79.13,"t":"2026-10-13T15:15:00Z","v":143044,"vw":79.082278},{"c":78.855,"h":78.91,"l":78.795,"n":2164,"o":78.9,"t":"2026-10-13T15:30:00Z","v":91241,"vw":78.834606},{"c":78.96,"h":79.035,"l":78.8,"n":2385,"o":78.85,"t":"2026-10-13T15:45:00Z","v":126488,"vw":78.919545},{"c":78.905,"h":79.05,"l":78.89,"n":2549,"o":78.94,"t":"2026-10-13T16:00:00Z","v":159555,"vw":78.981481},{"c":79.02,"h":79.03,"l":78.846,"n":1909,"o":78.905,"t":"2026-10-13T16:15:00Z","v":156310,"vw":78.933647},{"c":79.14,"h":79.19,"l":79.015,"n":2604,"o":79.015,"t":"2026-10-13T16:30:00Z","v":149232,"vw":79.115543},{"c":79.05,"h":79.165,"l":79.05,"n":1805,"o":79.13,"t":"2026-10-13T16:45:00Z","v":128493,"vw":79.115436},{"c":79.025,"h":79.175,"l":79.01,"n":1727,"o":79.04,"t":"2026-10-13T17:00:00Z","v":104778,"vw":79.080719},{"c":79.29,"h":79.345,"l":78.965,"n":1960,"o":79.03,"t":"2026-10-13T17:15:00Z","v":120353,"vw":79.144315},{"c":79.325,"h":79.46,"l":79.25,"n":1865,"o":79.28,"t":"2026-10-13T17:30:00Z","v":129432,"vw":79.363343},{"c":79.24,"h":79.34,"l":79.2101,"n":1926,"o":79.32,"t":"2026-10-13T17:45:00Z","v":110498,"vw":79.279511},{"c":79.45,"h":79.495,"l":79.19,"n":2663,"o":79.24,"t":"2026-10-13T18:00:00Z","v":165103,"vw":79.346789},{"c":79.39,"h":79.43,"l":79.32,"n":1748,"o":79.43,"t":"2026-10-13T18:15:00Z","v":83830,"vw":79.361236},{"c":79.275,"h":79.47,"l":79.25,"n":1951,"o":79.4,"t":"2026-10-13T18:30:00Z","v":100089,"vw":79.388494},{"c":79.56,"h":79.67,"l":79.28,"n":2421,"o":79.29,"t":"2026-10-13T18:45:00Z","v":218900,"vw":79.46285},{"c":79.665,"h":79.775,"l":79.55,"n":2258,"o":79.55,"t":"2026-10-13T19:00:00Z","v":143056,"vw":79.701958},{"c":79.605,"h":79.69,"l":79.58,"n":2787,"o":79.665,"t":"2026-10-13T19:15:00Z","v":209694,"vw":79.631347},{"c":79.59,"h":79.705,"l":79.55,"n":3915,"o":79.61,"t":"2026-10-13T19:30:00Z","v":225110,"vw":79.636401},{"c":79.57,"h":79.68,"l":79.385,"n":12320,"o":79.6,"t":"2026-10-13T19:45:00Z","v":949115,"vw":79.552443},{"c":79.56,"h":79.57,"l":79.5,"n":148,"o":79.57,"t":"2026-10-13T20:00:00Z","v":1054363,"vw":79.569992},{"c":79.5384,"h":79.5384,"l":79.5384,"n":1,"o":79.5384,"t":"2026-10-13T20:15:00Z","v":200,"vw":79.5384},{"c":79.79,"h":79.79,"l":79.5001,"n":8,"o":79.57,"t":"2026-10-13T20:30:00Z","v":5782,"vw":79.576454},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-13T21:30:00Z","v":100,"vw":79.5},{"c":79.54,"h":79.54,"l":79.5,"n":6,"o":79.5,"t":"2026-10-13T21:45:00Z","v":10000,"vw":79.505997},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-13T22:30:00Z","v":200,"vw":79.5},{"c":79.56,"h":79.5899,"l":79.55,"n":5,"o":79.55,"t":"2026-10-13T23:00:00Z","v":569,"vw":79.57394},{"c":79.54,"h":79.56,"l":79.54,"n":7,"o":79.56,"t":"2026-10-13T23:45:00Z","v":773,"vw":79.5475},{"c":79.91,"h":79.91,"l":79.89,"n":9,"o":79.89,"t":"2026-10-14T08:00:00Z","v":672,"vw":79.905637},{"c":79.85,"h":79.9,"l":79.85,"n":4,"o":79.9,"t":"2026-10-14T08:30:00Z","v":400,"vw":79.8875},{"c":79.81,"h":79.81,"l":79.81,"n":1,"o":79.81,"t":"2026-10-14T08:45:00Z","v":100,"vw":79.81},{"c":79.64,"h":79.81,"l":79.64,"n":18,"o":79.81,"t":"2026-10-14T10:00:00Z","v":653,"vw":79.717273},{"c":79.45,"h":79.63,"l":79.45,"n":34,"o":79.63,"t":"2026-10-14T11:00:00Z","v":719,"vw":79.516},{"c":79.5,"h":79.55,"l":79.5,"n":10,"o":79.55,"t":"2026-10-14T11:15:00Z","v":840,"vw":79.517618},{"c":79.49,"h":79.55,"l":79.49,"n":21,"o":79.54,"t":"2026-10-14T11:30:00Z","v":1019,"vw":79.509683},{"c":79.2736,"h":79.2736,"l":79.2736,"n":1,"o":79.2736,"t":"2026-10-14T11:45:00Z","v":100,"vw":79.2736},{"c":79.48,"h":79.48,"l":79.48,"n":1,"o":79.48,"t":"2026-10-14T12:00:00Z","v":198,"vw":79.48},{"c":79.31,"h":79.44,"l":79.225,"n":30,"o":79.44,"t":"2026-10-14T12:15:00Z","v":11649,"vw":79.287985},{"c":78.5,"h":79.3,"l":78.45,"n":293,"o":79.3,"t":"2026-10-14T12:30:00Z","v":26664,"vw":78.691051},{"c":78.31,"h":78.5,"l":78.31,"n":61,"o":78.3979,"t":"2026-10-14T12:45:00Z","v":10266,"vw":78.475652},{"c":78.38,"h":78.6403,"l":78.34,"n":243,"o":78.53,"t":"2026-10-14T13:00:00Z","v":12373,"vw":78.379946},{"c":78,"h":78.3927,"l":78,"n":165,"o":78.3927,"t":"2026-10-14T13:15:00Z","v":8544,"vw":78.202884},{"c":77.865,"h":78.58,"l":77.8,"n":5609,"o":78.2,"t":"2026-10-14T13:30:00Z","v":419547,"vw":78.063219},{"c":77.08,"h":77.925,"l":77.07,"n":5192,"o":77.85,"t":"2026-10-14T13:45:00Z","v":325151,"vw":77.408728},{"c":77.14,"h":77.26,"l":76.87,"n":4890,"o":77.085,"t":"2026-10-14T14:00:00Z","v":369314,"vw":77.107104},{"c":77.345,"h":77.43,"l":77.06,"n":3477,"o":77.13,"t":"2026-10-14T14:15:00Z","v":196197,"vw":77.205527},{"c":77.5201,"h":77.62,"l":77.29,"n":2483,"o":77.355,"t":"2026-10-14T14:30:00Z","v":128197,"vw":77.438365},{"c":77.18,"h":77.54,"l":77.09,"n":2571,"o":77.54,"t":"2026-10-14T14:45:00Z","v":152706,"vw":77.208456},{"c":76.88,"h":77.16,"l":76.67,"n":3394,"o":77.16,"t":"2026-10-14T15:00:00Z","v":241639,"vw":76.867697},{"c":76.89,"h":77.01,"l":76.8228,"n":2100,"o":76.845,"t":"2026-10-14T15:15:00Z","v":98210,"vw":76.887973},{"c":76.785,"h":76.9,"l":76.72,"n":2416,"o":76.9,"t":"2026-10-14T15:30:00Z","v":108599,"vw":76.811843},{"c":76.675,"h":76.84,"l":76.575,"n":2602,"o":76.79,"t":"2026-10-14T15:45:00Z","v":131831,"vw":76.718157},{"c":76.495,"h":76.745,"l":76.48,"n":2788,"o":76.68,"t":"2026-10-14T16:00:00Z","v":176941,"vw":76.642937},{"c":76.38,"h":76.58,"l":76.36,"n":2993,"o":76.505,"t":"2026-10-14T16:15:00Z","v":212360,"vw":76.472209},{"c":76.31,"h":76.42,"l":76.28,"n":2065,"o":76.3755,"t":"2026-10-14T16:30:00Z","v":87309,"vw":76.349168},{"c":76.265,"h":76.345,"l":76.205,"n":2071,"o":76.31,"t":"2026-10-14T16:45:00Z","v":119170,"vw":76.280858},{"c":76.36,"h":76.38,"l":76.12,"n":2963,"o":76.25,"t":"2026-10-14T17:00:00Z","v":180325,"vw":76.248181},{"c":76.405,"h":76.53,"l":76.33,"n":2111,"o":76.38,"t":"2026-10-14T17:15:00Z","v":105500,"vw":76.43443},{"c":76.27,"h":76.39,"l":76.19,"n":2115,"o":76.39,"t":"2026-10-14T17:30:00Z","v":144400,"vw":76.309489},{"c":76.23,"h":76.32,"l":76.13,"n":1897,"o":76.274,"t":"2026-10-14T17:45:00Z","v":85834,"vw":76.237755},{"c":76.26,"h":76.29,"l":76.14,"n":2679,"o":76.22,"t":"2026-10-14T18:00:00Z","v":166662,"vw":76.221357},{"c":76.4768,"h":76.49,"l":76.29,"n":2240,"o":76.29,"t":"2026-10-14T18:15:00Z","v":118323,"vw":76.38717},{"c":76.46,"h":76.594,"l":76.36,"n":2103,"o":76.4846,"t":"2026-10-14T18:30:00Z","v":105853,"vw":76.464956},{"c":76.54,"h":76.58,"l":76.31,"n":3077,"o":76.455,"t":"2026-10-14T18:45:00Z","v":156172,"vw":76.41873},{"c":76.46,"h":76.63,"l":76.46,"n":2489,"o":76.55,"t":"2026-10-14T19:00:00Z","v":144148,"vw":76.577421},{"c":76.6151,"h":76.6151,"l":76.35,"n":3637,"o":76.46,"t":"2026-10-14T19:15:00Z","v":218065,"vw":76.488692},{"c":76.68,"h":76.866,"l":76.58,"n":4153,"o":76.61,"t":"2026-10-14T19:30:00Z","v":244929,"vw":76.694032},{"c":76.66,"h":76.69,"l":76.44,"n":12960,"o":76.67,"t":"2026-10-14T19:45:00Z","v":910406,"vw":76.572834},{"c":76.65,"h":76.65,"l":76.65,"n":94,"o":76.65,"t":"2026-10-14T20:00:00Z","v":1016412,"vw":76.65},{"c":76.83,"h":77.1,"l":76.83,"n":16,"o":77.09,"t":"2026-10-14T20:15:00Z","v":755,"vw":77.04016},{"c":76.8623,"h":76.8623,"l":76.65,"n":87,"o":76.68,"t":"2026-10-14T20:30:00Z","v":1787,"vw":76.720082},{"c":76.67,"h":76.7,"l":76.65,"n":7,"o":76.65,"t":"2026-10-14T20:45:00Z","v":1218,"vw":76.66071},{"c":76.64,"h":76.66,"l":76.64,"n":24,"o":76.66,"t":"2026-10-14T21:00:00Z","v":849,"vw":76.648108},{"c":76.64,"h":76.64,"l":76.64,"n":1,"o":76.64,"t":"2026-10-14T21:15:00Z","v":100,"vw":76.64},{"c":76.6575,"h":76.66,"l":76.6575,"n":13,"o":76.66,"t":"2026-10-14T21:45:00Z","v":1052,"vw":76.658281},{"c":76.8146,"h":76.8146,"l":76.785,"n":9,"o":76.785,"t":"2026-10-14T22:00:00Z","v":327,"vw":76.801444},{"c":76.6576,"h":76.99,"l":76.656,"n":20,"o":76.99,"t":"2026-10-14T22:15:00Z","v":732,"vw":76.718985},{"c":76.7,"h":76.7,"l":76.67,"n":4,"o":76.67,"t":"2026-10-14T22:45:00Z","v":400,"vw":76.683957},{"c":76.7,"h":76.7,"l":76.7,"n":3,"o":76.7,"t":"2026-10-14T23:00:00Z","v":326,"vw":76.7},{"c":76.68,"h":76.79,"l":76.68,"n":27,"o":76.79,"t":"2026-10-14T23:30:00Z","v":1406,"vw":76.717422},{"c":76.8794,"h":76.89,"l":76.83,"n":36,"o":76.8784,"t":"2026-10-14T23:45:00Z","v":1677,"vw":76.883813},{"c":76.85,"h":76.85,"l":76.6,"n":63,"o":76.6,"t":"2026-10-15T08:00:00Z","v":1922,"vw":76.676261},{"c":77.22,"h":77.22,"l":76.89,"n":27,"o":76.89,"t":"2026-10-15T09:45:00Z","v":2576,"vw":77.041703},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-15T10:15:00Z","v":112,"vw":77},{"c":76.89,"h":76.9,"l":76.89,"n":10,"o":76.9,"t":"2026-10-15T10:45:00Z","v":415,"vw":76.897222},{"c":76.83,"h":77.01,"l":76.7,"n":77,"o":77.01,"t":"2026-10-15T11:00:00Z","v":6884,"vw":76.917747},{"c":76.78,"h":76.86,"l":76.78,"n":7,"o":76.86,"t":"2026-10-15T11:15:00Z","v":727,"vw":76.825},{"c":76.71,"h":76.8882,"l":76.71,"n":5,"o":76.8882,"t":"2026-10-15T11:30:00Z","v":325,"vw":76.8288},{"c":76.5612,"h":76.88,"l":76.5612,"n":32,"o":76.88,"t":"2026-10-15T11:45:00Z","v":1512,"vw":76.708052},{"c":76.68,"h":76.79,"l":76.5305,"n":14,"o":76.64,"t":"2026-10-15T12:00:00Z","v":1482,"vw":76.582877},{"c":76.94,"h":76.94,"l":76.75,"n":21,"o":76.75,"t":"2026-10-15T12:15:00Z","v":1065,"vw":76.864118},{"c":76.8723,"h":76.8723,"l":76.53,"n":7,"o":76.53,"t":"2026-10-15T12:30:00Z","v":1396,"vw":76.784338},{"c":76.78,"h":76.79,"l":76.78,"n":10,"o":76.78,"t":"2026-10-15T12:45:00Z","v":1863,"vw":76.782745},{"c":76.5,"h":77.0318,"l":76.5,"n":51,"o":77.0318,"t":"2026-10-15T13:00:00Z","v":3469,"vw":76.628403},{"c":77,"h":77,"l":76.28,"n":28,"o":76.28,"t":"2026-10-15T13:15:00Z","v":3025,"vw":76.338662},{"c":75.68,"h":76.72,"l":75.645,"n":4020,"o":76.66,"t":"2026-10-15T13:30:00Z","v":311578,"vw":76.153282},{"c":75.63,"h":76.01,"l":75.54,"n":3417,"o":75.72,"t":"2026-10-15T13:45:00Z","v":234729,"vw":75.727475},{"c":76.27,"h":76.335,"l":75.575,"n":3355,"o":75.63,"t":"2026-10-15T14:00:00Z","v":224422,"vw":76.081132},{"c":76.075,"h":76.28,"l":76.02,"n":2565,"o":76.28,"t":"2026-10-15T14:15:00Z","v":119389,"vw":76.128002},{"c":76.415,"h":76.515,"l":76.08,"n":2967,"o":76.08,"t":"2026-10-15T14:30:00Z","v":209095,"vw":76.346014},{"c":76.45,"h":76.545,"l":76.3,"n":3086,"o":76.42,"t":"2026-10-15T14:45:00Z","v":206895,"vw":76.437132},{"c":76.65,"h":76.6999,"l":76.34,"n":3075,"o":76.46,"t":"2026-10-15T15:00:00Z","v":198285,"vw":76.516702},{"c":76.52,"h":76.8,"l":76.49,"n":2861,"o":76.66,"t":"2026-10-15T15:15:00Z","v":217357,"vw":76.65881},{"c":76.4,"h":76.56,"l":76.27,"n":2958,"o":76.52,"t":"2026-10-15T15:30:00Z","v":172154,"vw":76.428657},{"c":76.46,"h":76.515,"l":76.34,"n":2214,"o":76.42,"t":"2026-10-15T15:45:00Z","v":104119,"vw":76.430127},{"c":76.14,"h":76.5,"l":76.13,"n":2366,"o":76.47,"t":"2026-10-15T16:00:00Z","v":118227,"vw":76.311725},{"c":76.27,"h":76.315,"l":76.105,"n":2552,"o":76.135,"t":"2026-10-15T16:15:00Z","v":165314,"vw":76.236018},{"c":76.47,"h":76.48,"l":76.25,"n":3017,"o":76.265,"t":"2026-10-15T16:30:00Z","v":246837,"vw":76.396382},{"c":76.587,"h":76.62,"l":76.44,"n":1687,"o":76.45,"t":"2026-10-15T16:45:00Z","v":126478,"vw":76.547174},{"c":77.3411,"h":77.41,"l":77.28,"n":492,"o":77.33,"t":"2026-10-15T18:00:00Z","v":45089,"vw":77.337836},{"c":77.3605,"h":77.39,"l":77.26,"n":1867,"o":77.39,"t":"2026-10-15T18:15:00Z","v":82065,"vw":77.31913},{"c":77.475,"h":77.505,"l":77.35,"n":1803,"o":77.38,"t":"2026-10-15T18:30:00Z","v":85101,"vw":77.453648},{"c":77.49,"h":77.59,"l":77.43,"n":1802,"o":77.45,"t":"2026-10-15T18:45:00Z","v":85048,"vw":77.500992},{"c":77.72,"h":77.72,"l":77.49,"n":2441,"o":77.49,"t":"2026-10-15T19:00:00Z","v":159493,"vw":77.655689},{"c":77.68,"h":77.95,"l":77.595,"n":3802,"o":77.73,"t":"2026-10-15T19:15:00Z","v":215673,"vw":77.808199},{"c":78.005,"h":78.02,"l":77.71,"n":3752,"o":77.71,"t":"2026-10-15T19:30:00Z","v":210825,"vw":77.877179},{"c":78.075,"h":78.14,"l":77.89,"n":12106,"o":77.99,"t":"2026-10-15T19:45:00Z","v":836800,"vw":78.044871},{"c":77.5,"h":78.08,"l":77.5,"n":109,"o":78.08,"t":"2026-10-15T20:00:00Z","v":1228233,"vw":78.079892},{"c":77.9,"h":78.08,"l":77.9,"n":15,"o":78,"t":"2026-10-15T20:15:00Z","v":288078,"vw":78.078819}],"expiry":"2026-10-16","expirations":["2026-10-16","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":1.0585316967026324,"strike":124.74282649540586,"iv":6.29870732464734,"gamma":0.006959012573893834,"theta":-2.2833131009766157,"vega":0.007070491435927643,"rho":0.0001800994442833763,"breakevenPct":61.49083208229588},{"delta":0.15,"premium":1.065,"strike":98.57442987966218,"iv":3.8414587218104783,"gamma":0.01597373828636028,"theta":-1.7976304134275511,"vega":0.009353243994636074,"rho":0.0002838191994481049,"breakevenPct":27.906841950785832},{"delta":0.2,"premium":0.757268009664925,"strike":87.71380630099257,"iv":2.168208232733673,"gamma":0.08634937694362,"theta":-1.1357022500651675,"vega":0.011185538223443082,"rho":0.000393031347860473,"breakevenPct":13.5700568814602},{"delta":0.25,"premium":0.3115140468662212,"strike":80.05668301365289,"iv":0.6150375537058412,"gamma":0.18384553077172192,"theta":-0.3710254046651964,"vega":0.012867842069275172,"rho":0.0005047139253884609,"breakevenPct":3.1684172792286205},{"delta":0.3,"premium":0.3198556838365897,"strike":78.80861456483126,"iv":0.40159951154529305,"gamma":0.20568268206039075,"theta":-0.2784759325044405,"vega":0.013712433392539964,"rho":0.0006088751560336317,"breakevenPct":1.5769836311525598},{"delta":0.35,"premium":0.40089476021314385,"strike":78.58658969804618,"iv":0.4026430284191829,"gamma":0.21540737122557727,"theta":-0.29352921847246893,"vega":0.01442291296625222,"rho":0.000711832273140718,"breakevenPct":1.3960005882661326},{"delta":0.4,"premium":0.48193383658969813,"strike":78.3645648312611,"iv":0.4036865452930728,"gamma":0.22513206039076378,"theta":-0.30858250444049734,"vega":0.015133392539964475,"rho":0.0008147893902478043,"breakevenPct":1.215017545379705},{"delta":0.45,"premium":0.5629729129662523,"strike":78.14253996447601,"iv":0.40473006216696267,"gamma":0.2348567495559503,"theta":-0.32363579040852575,"vega":0.01584387211367673,"rho":0.0009177465073548907,"breakevenPct":1.0340345024932778},{"delta":0.5,"premium":0.6679301075268818,"strike":77.91980286738351,"iv":0.411815770609319,"gamma":0.2366891577060932,"theta":-0.3371013440860215,"vega":0.01621980286738351,"rho":0.0010202441420483683,"breakevenPct":0.8828407893586433},{"delta":0.55,"premium":0.8157795698924734,"strike":77.69578853046595,"iv":0.42973691756272403,"gamma":0.22436836917562725,"theta":-0.34771962365591397,"vega":0.01599578853046595,"rho":0.0011219177887263803,"breakevenPct":0.7850681647733131},{"delta":0.6,"premium":0.9702138157894736,"strike":77.4654605263158,"iv":0.44763125000000004,"gamma":0.2114447368421053,"theta":-0.3566200657894737,"vega":0.015710197368421053,"rho":0.0012234163766639773,"breakevenPct":0.6876435713802969},{"delta":0.65,"premium":1.170323464912281,"strike":77.19133771929825,"iv":0.46533958333333336,"gamma":0.1943394736842105,"theta":-0.3536047149122807,"vega":0.014997478070175438,"rho":0.001323700668259333,"breakevenPct":0.5926330991149156},{"delta":0.7,"premium":1.3704331140350878,"strike":76.9172149122807,"iv":0.4830479166666667,"gamma":0.1772342105263158,"theta":-0.35058936403508767,"vega":0.014284758771929825,"rho":0.0014239849598546882,"breakevenPct":0.4976226268495346},{"delta":0.75,"premium":1.5705427631578952,"strike":76.64309210526315,"iv":0.50075625,"gamma":0.16012894736842104,"theta":-0.3475740131578947,"vega":0.01357203947368421,"rho":0.001524269251450044,"breakevenPct":0.40261215458415345},{"delta":0.8,"premium":1.7706524122807024,"strike":76.36896929824562,"iv":0.5184645833333335,"gamma":0.14302368421052625,"theta":-0.3445586622807017,"vega":0.012859320175438595,"rho":0.0016245535430453994,"breakevenPct":0.3076016823187722},{"delta":0.85,"premium":1.9707620614035093,"strike":76.09484649122807,"iv":0.5361729166666667,"gamma":0.12591842105263154,"theta":-0.34154331140350874,"vega":0.01214660087719298,"rho":0.0017248378346407548,"breakevenPct":0.2125912100533912},{"delta":0.9,"premium":2.170871710526317,"strike":75.82072368421052,"iv":0.5538812500000001,"gamma":0.10881315789473676,"theta":-0.33852796052631573,"vega":0.011433881578947366,"rho":0.0018251221262361103,"breakevenPct":0.11758073778801004}],"put":[{"delta":0.1,"premium":0.07378311258278146,"strike":75.93046357615894,"iv":0.38284586092715234,"gamma":0.11348807947019868,"theta":-0.13458741721854303,"vega":0.00717135761589404,"rho":-0.00020678434159104322,"breakevenPct":2.623003255999807},{"delta":0.15,"premium":0.12269135034225265,"strike":76.29807093963908,"iv":0.3707241443683883,"gamma":0.14812339763534538,"theta":-0.1655965152457996,"vega":0.009088425637834473,"rho":-0.00031303096969903955,"breakevenPct":2.213890129272376},{"delta":0.2,"premium":0.17247355320472935,"strike":76.60920970752956,"iv":0.3652169881767268,"gamma":0.1814463596764157,"theta":-0.1968037336652147,"vega":0.01095525824517735,"rho":-0.00041935145483019596,"breakevenPct":1.878387478402025},{"delta":0.25,"premium":0.22225575606720605,"strike":76.92034847542004,"iv":0.35970983198506534,"gamma":0.21476932171748603,"theta":-0.22801095208462974,"vega":0.012822090852520224,"rho":-0.0005256719399613524,"breakevenPct":1.5428848275316738},{"delta":0.3,"premium":0.27654639175257734,"strike":77.15979381443299,"iv":0.35114123711340206,"gamma":0.24071752577319588,"theta":-0.24283917525773197,"vega":0.014003092783505155,"rho":-0.0006325321538329623,"breakevenPct":1.3052022815399118},{"delta":0.35,"premium":0.33238831615120273,"strike":77.37457044673539,"iv":0.3415192439862543,"gamma":0.26412817869415806,"theta":-0.25203161512027494,"vega":0.014948109965635739,"rho":-0.000739578080819567,"breakevenPct":1.101178266259062},{"delta":0.4,"premium":0.3974549237170597,"strike":77.57212205270457,"iv":0.3355682385575589,"gamma":0.2799636615811373,"theta":-0.2586981969486824,"vega":0.015600970873786408,"rho":-0.0008468612931780894,"breakevenPct":0.9311076649710968},{"delta":0.45,"premium":0.4754715672676838,"strike":77.74549237170596,"iv":0.33477073509015254,"gamma":0.28516477115117894,"theta":-0.26181886269070737,"vega":0.01584368932038835,"rho":-0.000954477617693342,"breakevenPct":0.8087024333269891},{"delta":0.5,"premium":0.5534882108183079,"strike":77.91886269070736,"iv":0.33397323162274617,"gamma":0.29036588072122055,"theta":-0.26493952843273233,"vega":0.01608640776699029,"rho":-0.0010620939422085946,"breakevenPct":0.6862972016828814},{"delta":0.55,"premium":0.6665310316481712,"strike":78.10933004521168,"iv":0.336540978216194,"gamma":0.28355067817509244,"theta":-0.2611630908343609,"vega":0.01579547883271681,"rho":-0.0011703322553863308,"breakevenPct":0.586907556401165},{"delta":0.6,"premium":0.8103863542951089,"strike":78.314837648993,"iv":0.34206913275791206,"gamma":0.26616473489519116,"theta":-0.2513192766132347,"vega":0.015035100698725852,"rho":-0.001279117731522793,"breakevenPct":0.507764705137492},{"delta":0.65,"premium":0.954241676942047,"strike":78.52034525277435,"iv":0.3475972872996301,"gamma":0.24877879161528976,"theta":-0.24147546239210851,"vega":0.014274722564734894,"rho":-0.0013879032076592557,"breakevenPct":0.4286218538738187},{"delta":0.7,"premium":1.0980969995889847,"strike":78.72585285655569,"iv":0.3531254418413481,"gamma":0.23139284833538842,"theta":-0.23163164817098233,"vega":0.013514344430743938,"rho":-0.0014966886837957179,"breakevenPct":0.34947900261014564},{"delta":0.75,"premium":1.2419523222359228,"strike":78.93136046033703,"iv":0.35865359638306615,"gamma":0.21400690505548706,"theta":-0.22178783394985616,"vega":0.012753966296752982,"rho":-0.0016054741599321803,"breakevenPct":0.27033615134647243},{"delta":0.8,"premium":6.9414773114560795,"strike":84.1984679606035,"iv":1.6072878910395387,"gamma":0.07797726211778105,"theta":-0.8930311444880117,"vega":0.011299102385137656,"rho":-0.0018562647294778933,"breakevenPct":0.8254292052023123},{"delta":0.85,"premium":14.150490526599954,"strike":91.25049052659995,"iv":2.75688372065465,"gamma":0.02099404046294096,"theta":-1.3154988201237185,"vega":0.009397231616958358,"rho":-0.0021510192778519946,"breakevenPct":1.0269576379974472},{"delta":0.9,"premium":24.52475468629052,"strike":101.7733468654032,"iv":3.7368800103735165,"gamma":0.011949476220673773,"theta":-1.3475143641933525,"vega":0.00707154717122206,"rho":-0.0025326570464678636,"breakevenPct":0.8362102963893748}]},"raw":{"call":[{"delta":0.1,"premium":1.0585316967026324,"strike":124.74282649540586,"iv":6.29870732464734,"gamma":0.006959012573893834,"theta":-2.2833131009766157,"vega":0.007070491435927643,"rho":0.0001800994442833763,"breakevenPct":61.49083208229588},{"delta":0.15,"premium":1.065,"strike":98.57442987966218,"iv":3.8414587218104783,"gamma":0.01597373828636028,"theta":-1.7976304134275511,"vega":0.009353243994636074,"rho":0.0002838191994481049,"breakevenPct":27.906841950785832},{"delta":0.2,"premium":0.757268009664925,"strike":87.71380630099257,"iv":2.168208232733673,"gamma":0.08634937694362,"theta":-1.1357022500651675,"vega":0.011185538223443082,"rho":0.000393031347860473,"breakevenPct":13.5700568814602},{"delta":0.25,"premium":0.3115140468662212,"strike":80.05668301365289,"iv":0.6150375537058412,"gamma":0.18384553077172192,"theta":-0.3710254046651964,"vega":0.012867842069275172,"rho":0.0005047139253884609,"breakevenPct":3.1684172792286205},{"delta":0.3,"premium":0.3198556838365897,"strike":78.80861456483126,"iv":0.40159951154529305,"gamma":0.20568268206039075,"theta":-0.2784759325044405,"vega":0.013712433392539964,"rho":0.0006088751560336317,"breakevenPct":1.5769836311525598},{"delta":0.35,"premium":0.40089476021314385,"strike":78.58658969804618,"iv":0.4026430284191829,"gamma":0.21540737122557727,"theta":-0.29352921847246893,"vega":0.01442291296625222,"rho":0.000711832273140718,"breakevenPct":1.3960005882661326},{"delta":0.4,"premium":0.48193383658969813,"strike":78.3645648312611,"iv":0.4036865452930728,"gamma":0.22513206039076378,"theta":-0.30858250444049734,"vega":0.015133392539964475,"rho":0.0008147893902478043,"breakevenPct":1.215017545379705},{"delta":0.45,"premium":0.5629729129662523,"strike":78.14253996447601,"iv":0.40473006216696267,"gamma":0.2348567495559503,"theta":-0.32363579040852575,"vega":0.01584387211367673,"rho":0.0009177465073548907,"breakevenPct":1.0340345024932778},{"delta":0.5,"premium":0.6679301075268818,"strike":77.91980286738351,"iv":0.411815770609319,"gamma":0.2366891577060932,"theta":-0.3371013440860215,"vega":0.01621980286738351,"rho":0.0010202441420483683,"breakevenPct":0.8828407893586433},{"delta":0.55,"premium":0.8157795698924734,"strike":77.69578853046595,"iv":0.42973691756272403,"gamma":0.22436836917562725,"theta":-0.34771962365591397,"vega":0.01599578853046595,"rho":0.0011219177887263803,"breakevenPct":0.7850681647733131},{"delta":0.6,"premium":0.9702138157894736,"strike":77.4654605263158,"iv":0.44763125000000004,"gamma":0.2114447368421053,"theta":-0.3566200657894737,"vega":0.015710197368421053,"rho":0.0012234163766639773,"breakevenPct":0.6876435713802969},{"delta":0.65,"premium":1.170323464912281,"strike":77.19133771929825,"iv":0.46533958333333336,"gamma":0.1943394736842105,"theta":-0.3536047149122807,"vega":0.014997478070175438,"rho":0.001323700668259333,"breakevenPct":0.5926330991149156},{"delta":0.7,"premium":1.3704331140350878,"strike":76.9172149122807,"iv":0.4830479166666667,"gamma":0.1772342105263158,"theta":-0.35058936403508767,"vega":0.014284758771929825,"rho":0.0014239849598546882,"breakevenPct":0.4976226268495346},{"delta":0.75,"premium":1.5705427631578952,"strike":76.64309210526315,"iv":0.50075625,"gamma":0.16012894736842104,"theta":-0.3475740131578947,"vega":0.01357203947368421,"rho":0.001524269251450044,"breakevenPct":0.40261215458415345},{"delta":0.8,"premium":1.7706524122807024,"strike":76.36896929824562,"iv":0.5184645833333335,"gamma":0.14302368421052625,"theta":-0.3445586622807017,"vega":0.012859320175438595,"rho":0.0016245535430453994,"breakevenPct":0.3076016823187722},{"delta":0.85,"premium":1.9707620614035093,"strike":76.09484649122807,"iv":0.5361729166666667,"gamma":0.12591842105263154,"theta":-0.34154331140350874,"vega":0.01214660087719298,"rho":0.0017248378346407548,"breakevenPct":0.2125912100533912},{"delta":0.9,"premium":2.170871710526317,"strike":75.82072368421052,"iv":0.5538812500000001,"gamma":0.10881315789473676,"theta":-0.33852796052631573,"vega":0.011433881578947366,"rho":0.0018251221262361103,"breakevenPct":0.11758073778801004}],"put":[{"delta":0.1,"premium":0.07378311258278146,"strike":75.93046357615894,"iv":0.38284586092715234,"gamma":0.11348807947019868,"theta":-0.13458741721854303,"vega":0.00717135761589404,"rho":-0.00020678434159104322,"breakevenPct":2.623003255999807},{"delta":0.15,"premium":0.12269135034225265,"strike":76.29807093963908,"iv":0.3707241443683883,"gamma":0.14812339763534538,"theta":-0.1655965152457996,"vega":0.009088425637834473,"rho":-0.00031303096969903955,"breakevenPct":2.213890129272376},{"delta":0.2,"premium":0.17247355320472935,"strike":76.60920970752956,"iv":0.3652169881767268,"gamma":0.1814463596764157,"theta":-0.1968037336652147,"vega":0.01095525824517735,"rho":-0.00041935145483019596,"breakevenPct":1.878387478402025},{"delta":0.25,"premium":0.22225575606720605,"strike":76.92034847542004,"iv":0.35970983198506534,"gamma":0.21476932171748603,"theta":-0.22801095208462974,"vega":0.012822090852520224,"rho":-0.0005256719399613524,"breakevenPct":1.5428848275316738},{"delta":0.3,"premium":0.27654639175257734,"strike":77.15979381443299,"iv":0.35114123711340206,"gamma":0.24071752577319588,"theta":-0.24283917525773197,"vega":0.014003092783505155,"rho":-0.0006325321538329623,"breakevenPct":1.3052022815399118},{"delta":0.35,"premium":0.33238831615120273,"strike":77.37457044673539,"iv":0.3415192439862543,"gamma":0.26412817869415806,"theta":-0.25203161512027494,"vega":0.014948109965635739,"rho":-0.000739578080819567,"breakevenPct":1.101178266259062},{"delta":0.4,"premium":0.3974549237170597,"strike":77.57212205270457,"iv":0.3355682385575589,"gamma":0.2799636615811373,"theta":-0.2586981969486824,"vega":0.015600970873786408,"rho":-0.0008468612931780894,"breakevenPct":0.9311076649710968},{"delta":0.45,"premium":0.4754715672676838,"strike":77.74549237170596,"iv":0.33477073509015254,"gamma":0.28516477115117894,"theta":-0.26181886269070737,"vega":0.01584368932038835,"rho":-0.000954477617693342,"breakevenPct":0.8087024333269891},{"delta":0.5,"premium":0.5534882108183079,"strike":77.91886269070736,"iv":0.33397323162274617,"gamma":0.29036588072122055,"theta":-0.26493952843273233,"vega":0.01608640776699029,"rho":-0.0010620939422085946,"breakevenPct":0.6862972016828814},{"delta":0.55,"premium":0.6665310316481712,"strike":78.10933004521168,"iv":0.336540978216194,"gamma":0.28355067817509244,"theta":-0.2611630908343609,"vega":0.01579547883271681,"rho":-0.0011703322553863308,"breakevenPct":0.586907556401165},{"delta":0.6,"premium":0.8103863542951089,"strike":78.314837648993,"iv":0.34206913275791206,"gamma":0.26616473489519116,"theta":-0.2513192766132347,"vega":0.015035100698725852,"rho":-0.001279117731522793,"breakevenPct":0.507764705137492},{"delta":0.65,"premium":0.954241676942047,"strike":78.52034525277435,"iv":0.3475972872996301,"gamma":0.24877879161528976,"theta":-0.24147546239210851,"vega":0.014274722564734894,"rho":-0.0013879032076592557,"breakevenPct":0.4286218538738187},{"delta":0.7,"premium":1.0980969995889847,"strike":78.72585285655569,"iv":0.3531254418413481,"gamma":0.23139284833538842,"theta":-0.23163164817098233,"vega":0.013514344430743938,"rho":-0.0014966886837957179,"breakevenPct":0.34947900261014564},{"delta":0.75,"premium":1.2419523222359228,"strike":78.93136046033703,"iv":0.35865359638306615,"gamma":0.21400690505548706,"theta":-0.22178783394985616,"vega":0.012753966296752982,"rho":-0.0016054741599321803,"breakevenPct":0.27033615134647243},{"delta":0.8,"premium":6.9414773114560795,"strike":84.1984679606035,"iv":1.6072878910395387,"gamma":0.07797726211778105,"theta":-0.8930311444880117,"vega":0.011299102385137656,"rho":-0.0018562647294778933,"breakevenPct":0.8254292052023123},{"delta":0.85,"premium":14.150490526599954,"strike":91.25049052659995,"iv":2.75688372065465,"gamma":0.02099404046294096,"theta":-1.3154988201237185,"vega":0.009397231616958358,"rho":-0.0021510192778519946,"breakevenPct":1.0269576379974472},{"delta":0.9,"premium":24.52475468629052,"strike":101.7733468654032,"iv":3.7368800103735165,"gamma":0.011949476220673773,"theta":-1.3475143641933525,"vega":0.00707154717122206,"rho":-0.0025326570464678636,"breakevenPct":0.8362102963893748}]}},"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"}}