{"symbol":"NEE","url":"https://intraalpha.com/companies/NEE","capturedAt":"2026-10-16T01:58:19.236Z","state":"ready","quote":{"symbol":"NEE","last_price":78.8241,"prev_close":78.37,"regular_close":78.96,"change":0.4541,"change_pct":0.5794,"regular_change":0.59,"regular_change_pct":0.7528,"extended_change":-0.1359,"extended_change_pct":-0.1721,"bid":78.57,"ask":79.3,"bid_size":100,"ask_size":100,"volume":12175649,"vwap":78.898882,"open":79.5,"high":79.55,"low":78.28,"close":78.96,"trade_count":122751,"last_trade_at":"2026-10-15T23:09:01.609118096Z","last_quote_at":"2026-10-16T00:00:00.423592332Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:58:07.587755383-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NEE","fetched_at":"2026-10-16T01:58:18.814662+00:00","name":"Nextera Energy Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"NextEra Energy, Inc. is an American energy company with about 46 gigawatts of generating capacity, revenues of over $17 billion in 2017, and about 14,000 employees throughout the US and Canada. Its subsidiaries include Florida Power & Light (FPL), NextEra Energy Resources, NextEra Energy Partners, Gulf Power Company, and NextEra Energy Services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":163478127000,"ebitda":14593000000,"pe_ratio":17.57,"peg_ratio":1.555,"book_value":27.39,"dividend_per_share":2.379,"dividend_yield":0.0304,"eps":4.46,"revenue_ttm":28700000000,"gross_profit_ttm":17514000000,"profit_margin":0.324,"operating_margin_ttm":0.315,"return_on_assets_ttm":0.0244,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":0.531,"quarterly_revenue_growth":0.124,"analyst_target_price":97,"analyst_number":3,"beta":0.639,"fifty_two_week_high":97.3,"fifty_two_week_low":74.41,"fifty_day_ma":81.39,"two_hundred_day_ma":87.3,"shares_outstanding":2085978000,"forward_pe":17.73,"price_to_sales":5.7,"price_to_book":2.812,"ev_to_revenue":9.34,"ev_to_ebitda":15.14},"optionObservedAt":"2026-10-15T19:49:26.281Z","bars":[{"c":77.36,"h":77.46,"l":77.1,"n":78,"o":77.46,"t":"2026-10-09T08:00:00Z","v":4489,"vw":77.418664},{"c":77.06,"h":77.06,"l":77.06,"n":14,"o":77.06,"t":"2026-10-09T08:10:00Z","v":226,"vw":77.06},{"c":77.19,"h":77.19,"l":77.19,"n":16,"o":77.19,"t":"2026-10-09T08:30:00Z","v":844,"vw":77.19},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-09T09:05:00Z","v":100,"vw":77.33},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-09T09:15:00Z","v":107,"vw":77.36},{"c":77.3887,"h":77.3887,"l":77.3887,"n":1,"o":77.3887,"t":"2026-10-09T11:05:00Z","v":100,"vw":77.3887},{"c":77.31,"h":77.31,"l":77.31,"n":3,"o":77.31,"t":"2026-10-09T11:30:00Z","v":136,"vw":77.31},{"c":77.3806,"h":77.3806,"l":77.3806,"n":1,"o":77.3806,"t":"2026-10-09T11:50:00Z","v":1000,"vw":77.3806},{"c":77.32,"h":77.41,"l":77.32,"n":8,"o":77.41,"t":"2026-10-09T12:30:00Z","v":652,"vw":77.374098},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-09T12:50:00Z","v":365,"vw":77.34},{"c":77.22,"h":77.34,"l":77.22,"n":9,"o":77.34,"t":"2026-10-09T13:05:00Z","v":2454,"vw":77.332985},{"c":77.62,"h":77.62,"l":77.62,"n":2,"o":77.62,"t":"2026-10-09T13:20:00Z","v":102,"vw":77.62},{"c":76.98,"h":76.98,"l":76.98,"n":45,"o":76.98,"t":"2026-10-09T13:25:00Z","v":516,"vw":76.98},{"c":76.8986,"h":77.26,"l":76.87,"n":1184,"o":76.93,"t":"2026-10-09T13:30:00Z","v":131663,"vw":76.956424},{"c":77.11,"h":77.28,"l":76.94,"n":1124,"o":76.94,"t":"2026-10-09T13:35:00Z","v":76872,"vw":77.155763},{"c":77.15,"h":77.24,"l":77.105,"n":936,"o":77.125,"t":"2026-10-09T13:40:00Z","v":52610,"vw":77.173385},{"c":77.21,"h":77.27,"l":77.115,"n":1134,"o":77.23,"t":"2026-10-09T13:45:00Z","v":68612,"vw":77.205623},{"c":77.19,"h":77.255,"l":77.125,"n":1001,"o":77.23,"t":"2026-10-09T13:50:00Z","v":59781,"vw":77.187465},{"c":77.255,"h":77.29,"l":77.11,"n":997,"o":77.16,"t":"2026-10-09T13:55:00Z","v":59870,"vw":77.209748},{"c":77.21,"h":77.26,"l":77.15,"n":1385,"o":77.26,"t":"2026-10-09T14:00:00Z","v":118043,"vw":77.197994},{"c":77.35,"h":77.46,"l":77.205,"n":1458,"o":77.205,"t":"2026-10-09T14:05:00Z","v":127932,"vw":77.347543},{"c":77.31,"h":77.4,"l":77.27,"n":1130,"o":77.35,"t":"2026-10-09T14:10:00Z","v":94501,"vw":77.348954},{"c":77.28,"h":77.35,"l":77.24,"n":1101,"o":77.31,"t":"2026-10-09T14:15:00Z","v":51184,"vw":77.295374},{"c":77.27,"h":77.365,"l":77.22,"n":1384,"o":77.27,"t":"2026-10-09T14:20:00Z","v":74296,"vw":77.305297},{"c":77.2541,"h":77.35,"l":77.2301,"n":1279,"o":77.26,"t":"2026-10-09T14:25:00Z","v":59395,"vw":77.29054},{"c":77.19,"h":77.29,"l":77.1801,"n":1514,"o":77.255,"t":"2026-10-09T14:30:00Z","v":69169,"vw":77.249913},{"c":77.225,"h":77.27,"l":77.14,"n":990,"o":77.18,"t":"2026-10-09T14:35:00Z","v":60453,"vw":77.201357},{"c":77.25,"h":77.265,"l":77.195,"n":1090,"o":77.23,"t":"2026-10-09T14:40:00Z","v":61360,"vw":77.223946},{"c":77.33,"h":77.36,"l":77.24,"n":945,"o":77.25,"t":"2026-10-09T14:45:00Z","v":52857,"vw":77.297636},{"c":77.34,"h":77.35,"l":77.28,"n":1014,"o":77.32,"t":"2026-10-09T14:50:00Z","v":44196,"vw":77.311253},{"c":77.345,"h":77.38,"l":77.295,"n":872,"o":77.33,"t":"2026-10-09T14:55:00Z","v":36626,"vw":77.33744},{"c":77.32,"h":77.37,"l":77.31,"n":1066,"o":77.34,"t":"2026-10-09T15:00:00Z","v":54439,"vw":77.332961},{"c":77.385,"h":77.385,"l":77.24,"n":920,"o":77.32,"t":"2026-10-09T15:05:00Z","v":39022,"vw":77.305767},{"c":77.485,"h":77.485,"l":77.39,"n":1007,"o":77.395,"t":"2026-10-09T15:10:00Z","v":80450,"vw":77.428392},{"c":77.545,"h":77.55,"l":77.49,"n":913,"o":77.49,"t":"2026-10-09T15:15:00Z","v":41296,"vw":77.533016},{"c":77.47,"h":77.575,"l":77.465,"n":1158,"o":77.55,"t":"2026-10-09T15:20:00Z","v":62699,"vw":77.521328},{"c":77.445,"h":77.495,"l":77.375,"n":1050,"o":77.48,"t":"2026-10-09T15:25:00Z","v":69570,"vw":77.435834},{"c":77.42,"h":77.485,"l":77.37,"n":942,"o":77.445,"t":"2026-10-09T15:30:00Z","v":53556,"vw":77.436626},{"c":77.375,"h":77.43,"l":77.365,"n":928,"o":77.42,"t":"2026-10-09T15:35:00Z","v":46449,"vw":77.400214},{"c":77.395,"h":77.425,"l":77.34,"n":768,"o":77.38,"t":"2026-10-09T15:40:00Z","v":43026,"vw":77.361441},{"c":77.335,"h":77.42,"l":77.33,"n":836,"o":77.39,"t":"2026-10-09T15:45:00Z","v":33016,"vw":77.37196},{"c":77.32,"h":77.36,"l":77.3133,"n":737,"o":77.3351,"t":"2026-10-09T15:50:00Z","v":29292,"vw":77.32374},{"c":77.315,"h":77.315,"l":77.28,"n":791,"o":77.315,"t":"2026-10-09T15:55:00Z","v":42554,"vw":77.297948},{"c":77.345,"h":77.35,"l":77.305,"n":855,"o":77.325,"t":"2026-10-09T16:00:00Z","v":65080,"vw":77.331477},{"c":77.27,"h":77.35,"l":77.255,"n":804,"o":77.35,"t":"2026-10-09T16:05:00Z","v":38473,"vw":77.30398},{"c":77.3,"h":77.34,"l":77.26,"n":742,"o":77.275,"t":"2026-10-09T16:10:00Z","v":36825,"vw":77.294748},{"c":77.365,"h":77.365,"l":77.295,"n":814,"o":77.295,"t":"2026-10-09T16:15:00Z","v":79136,"vw":77.33969},{"c":77.38,"h":77.39,"l":77.32,"n":838,"o":77.36,"t":"2026-10-09T16:20:00Z","v":59197,"vw":77.359534},{"c":77.355,"h":77.39,"l":77.3243,"n":883,"o":77.38,"t":"2026-10-09T16:25:00Z","v":55322,"vw":77.362567},{"c":77.325,"h":77.36,"l":77.31,"n":712,"o":77.355,"t":"2026-10-09T16:30:00Z","v":39323,"vw":77.341658},{"c":77.4115,"h":77.4115,"l":77.31,"n":769,"o":77.325,"t":"2026-10-09T16:35:00Z","v":28949,"vw":77.363005},{"c":77.385,"h":77.42,"l":77.385,"n":615,"o":77.4,"t":"2026-10-09T16:40:00Z","v":21355,"vw":77.400145},{"c":77.45,"h":77.5,"l":77.385,"n":1087,"o":77.385,"t":"2026-10-09T16:45:00Z","v":142294,"vw":77.437963},{"c":77.47,"h":77.47,"l":77.4144,"n":730,"o":77.4584,"t":"2026-10-09T16:50:00Z","v":40847,"vw":77.447539},{"c":77.47,"h":77.485,"l":77.46,"n":675,"o":77.47,"t":"2026-10-09T16:55:00Z","v":32425,"vw":77.473829},{"c":77.525,"h":77.5259,"l":77.47,"n":553,"o":77.48,"t":"2026-10-09T17:00:00Z","v":42039,"vw":77.50282},{"c":77.5,"h":77.55,"l":77.4843,"n":548,"o":77.52,"t":"2026-10-09T17:05:00Z","v":27432,"vw":77.525738},{"c":77.4,"h":77.4998,"l":77.385,"n":726,"o":77.4998,"t":"2026-10-09T17:10:00Z","v":41593,"vw":77.433735},{"c":77.395,"h":77.42,"l":77.395,"n":527,"o":77.405,"t":"2026-10-09T17:15:00Z","v":34382,"vw":77.407334},{"c":77.37,"h":77.395,"l":77.3401,"n":642,"o":77.39,"t":"2026-10-09T17:20:00Z","v":34868,"vw":77.369094},{"c":77.41,"h":77.415,"l":77.3,"n":1100,"o":77.375,"t":"2026-10-09T17:25:00Z","v":94877,"vw":77.343202},{"c":77.405,"h":77.425,"l":77.39,"n":770,"o":77.405,"t":"2026-10-09T17:30:00Z","v":38156,"vw":77.406124},{"c":77.415,"h":77.46,"l":77.4,"n":742,"o":77.405,"t":"2026-10-09T17:35:00Z","v":62541,"vw":77.432656},{"c":77.43,"h":77.43,"l":77.38,"n":543,"o":77.41,"t":"2026-10-09T17:40:00Z","v":25159,"vw":77.40268},{"c":77.435,"h":77.45,"l":77.415,"n":742,"o":77.43,"t":"2026-10-09T17:45:00Z","v":25757,"vw":77.432173},{"c":77.43,"h":77.45,"l":77.405,"n":651,"o":77.435,"t":"2026-10-09T17:50:00Z","v":39135,"vw":77.426091},{"c":77.485,"h":77.495,"l":77.425,"n":738,"o":77.435,"t":"2026-10-09T17:55:00Z","v":36627,"vw":77.455012},{"c":77.48,"h":77.49,"l":77.44,"n":763,"o":77.48,"t":"2026-10-09T18:00:00Z","v":43995,"vw":77.465115},{"c":77.485,"h":77.495,"l":77.455,"n":645,"o":77.475,"t":"2026-10-09T18:05:00Z","v":32879,"vw":77.474154},{"c":77.42,"h":77.495,"l":77.415,"n":661,"o":77.49,"t":"2026-10-09T18:10:00Z","v":30611,"vw":77.450542},{"c":77.4099,"h":77.435,"l":77.38,"n":823,"o":77.42,"t":"2026-10-09T18:15:00Z","v":50109,"vw":77.403922},{"c":77.42,"h":77.439,"l":77.36,"n":1123,"o":77.39,"t":"2026-10-09T18:20:00Z","v":72943,"vw":77.404027},{"c":77.42,"h":77.445,"l":77.4,"n":869,"o":77.42,"t":"2026-10-09T18:25:00Z","v":44625,"vw":77.423419},{"c":77.41,"h":77.435,"l":77.39,"n":876,"o":77.42,"t":"2026-10-09T18:30:00Z","v":53994,"vw":77.407238},{"c":77.3843,"h":77.435,"l":77.36,"n":704,"o":77.415,"t":"2026-10-09T18:35:00Z","v":30433,"vw":77.406945},{"c":77.315,"h":77.395,"l":77.31,"n":782,"o":77.38,"t":"2026-10-09T18:40:00Z","v":61280,"vw":77.369701},{"c":77.38,"h":77.385,"l":77.3104,"n":1074,"o":77.315,"t":"2026-10-09T18:45:00Z","v":63694,"vw":77.351142},{"c":77.395,"h":77.41,"l":77.335,"n":1006,"o":77.38,"t":"2026-10-09T18:50:00Z","v":70411,"vw":77.383356},{"c":77.415,"h":77.42,"l":77.38,"n":1265,"o":77.395,"t":"2026-10-09T18:55:00Z","v":85059,"vw":77.399336},{"c":77.47,"h":77.49,"l":77.415,"n":923,"o":77.415,"t":"2026-10-09T19:00:00Z","v":54592,"vw":77.451769},{"c":77.425,"h":77.4855,"l":77.415,"n":958,"o":77.465,"t":"2026-10-09T19:05:00Z","v":52137,"vw":77.451423},{"c":77.41,"h":77.48,"l":77.405,"n":852,"o":77.425,"t":"2026-10-09T19:10:00Z","v":48581,"vw":77.439345},{"c":77.37,"h":77.405,"l":77.345,"n":1125,"o":77.405,"t":"2026-10-09T19:15:00Z","v":72505,"vw":77.373555},{"c":77.33,"h":77.375,"l":77.33,"n":875,"o":77.375,"t":"2026-10-09T19:20:00Z","v":43724,"vw":77.346919},{"c":77.3973,"h":77.405,"l":77.3141,"n":1145,"o":77.335,"t":"2026-10-09T19:25:00Z","v":70557,"vw":77.356118},{"c":77.485,"h":77.485,"l":77.36,"n":1156,"o":77.39,"t":"2026-10-09T19:30:00Z","v":68997,"vw":77.429559},{"c":77.435,"h":77.5,"l":77.42,"n":1316,"o":77.485,"t":"2026-10-09T19:35:00Z","v":72493,"vw":77.450731},{"c":77.4201,"h":77.4473,"l":77.395,"n":1497,"o":77.44,"t":"2026-10-09T19:40:00Z","v":93381,"vw":77.416805},{"c":77.435,"h":77.445,"l":77.3711,"n":2033,"o":77.42,"t":"2026-10-09T19:45:00Z","v":210417,"vw":77.406246},{"c":77.42,"h":77.45,"l":77.37,"n":2920,"o":77.42,"t":"2026-10-09T19:50:00Z","v":216851,"vw":77.412105},{"c":77.37,"h":77.415,"l":77.305,"n":6330,"o":77.41,"t":"2026-10-09T19:55:00Z","v":510590,"vw":77.355678},{"c":77.38,"h":77.38,"l":77.38,"n":88,"o":77.38,"t":"2026-10-09T20:00:00Z","v":1408093,"vw":77.38},{"c":77.41,"h":77.41,"l":77.41,"n":4,"o":77.41,"t":"2026-10-09T20:05:00Z","v":1437,"vw":77.41},{"c":77.4,"h":77.4747,"l":77.4,"n":10,"o":77.4747,"t":"2026-10-09T20:15:00Z","v":466,"vw":77.426026},{"c":77.4,"h":77.4,"l":77.4,"n":2,"o":77.4,"t":"2026-10-09T20:50:00Z","v":151,"vw":77.4},{"c":77.4763,"h":77.4763,"l":77.4763,"n":1,"o":77.4763,"t":"2026-10-09T21:35:00Z","v":888,"vw":77.4763},{"c":77.49,"h":77.49,"l":77.49,"n":2,"o":77.49,"t":"2026-10-09T21:40:00Z","v":258,"vw":77.49},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-09T21:45:00Z","v":300,"vw":77.46},{"c":77.47,"h":77.47,"l":77.47,"n":2,"o":77.47,"t":"2026-10-09T21:55:00Z","v":131,"vw":77.47},{"c":77.352,"h":77.352,"l":77.352,"n":1,"o":77.352,"t":"2026-10-09T22:40:00Z","v":100,"vw":77.352},{"c":77.7,"h":77.7,"l":77.36,"n":88,"o":77.4058,"t":"2026-10-12T08:00:00Z","v":2220,"vw":77.468121},{"c":77.57,"h":77.57,"l":77.57,"n":4,"o":77.57,"t":"2026-10-12T11:00:00Z","v":238,"vw":77.57},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-10-12T11:15:00Z","v":250,"vw":77.61},{"c":77.6155,"h":77.6155,"l":77.6155,"n":2,"o":77.6155,"t":"2026-10-12T11:50:00Z","v":105,"vw":77.6155},{"c":77.58,"h":77.58,"l":77.565,"n":6,"o":77.565,"t":"2026-10-12T11:55:00Z","v":454,"vw":77.572701},{"c":77.5706,"h":77.5706,"l":77.5706,"n":1,"o":77.5706,"t":"2026-10-12T12:10:00Z","v":151,"vw":77.5706},{"c":77.6,"h":77.6,"l":77.57,"n":22,"o":77.57,"t":"2026-10-12T12:50:00Z","v":3008,"vw":77.592593},{"c":77.51,"h":77.51,"l":77.51,"n":10,"o":77.51,"t":"2026-10-12T12:55:00Z","v":220,"vw":77.51},{"c":77.72,"h":77.72,"l":77.66,"n":3,"o":77.66,"t":"2026-10-12T13:05:00Z","v":330,"vw":77.684},{"c":77.41,"h":77.41,"l":77.41,"n":10,"o":77.41,"t":"2026-10-12T13:20:00Z","v":220,"vw":77.41},{"c":77.38,"h":77.39,"l":77.38,"n":13,"o":77.39,"t":"2026-10-12T13:25:00Z","v":354,"vw":77.38639},{"c":77.475,"h":77.67,"l":77.3593,"n":1714,"o":77.51,"t":"2026-10-12T13:30:00Z","v":158466,"vw":77.52864},{"c":77.36,"h":77.52,"l":77.33,"n":937,"o":77.47,"t":"2026-10-12T13:35:00Z","v":41576,"vw":77.416491},{"c":77.52,"h":77.59,"l":77.3823,"n":948,"o":77.4,"t":"2026-10-12T13:40:00Z","v":53466,"vw":77.490467},{"c":77.6499,"h":77.715,"l":77.52,"n":1184,"o":77.535,"t":"2026-10-12T13:45:00Z","v":88583,"vw":77.631406},{"c":77.67,"h":77.77,"l":77.63,"n":848,"o":77.63,"t":"2026-10-12T13:50:00Z","v":52818,"vw":77.693015},{"c":77.94,"h":77.99,"l":77.63,"n":1295,"o":77.69,"t":"2026-10-12T13:55:00Z","v":135097,"vw":77.807648},{"c":78.0195,"h":78.0195,"l":77.89,"n":1423,"o":77.97,"t":"2026-10-12T14:00:00Z","v":94552,"vw":77.957305},{"c":77.95,"h":78.07,"l":77.895,"n":974,"o":78.02,"t":"2026-10-12T14:05:00Z","v":52560,"vw":77.967737},{"c":77.97,"h":78.11,"l":77.92,"n":912,"o":77.96,"t":"2026-10-12T14:10:00Z","v":81188,"vw":77.983279},{"c":77.96,"h":78.01,"l":77.93,"n":1039,"o":77.97,"t":"2026-10-12T14:15:00Z","v":68795,"vw":77.979494},{"c":78.04,"h":78.065,"l":77.95,"n":982,"o":77.95,"t":"2026-10-12T14:20:00Z","v":50265,"vw":78.020659},{"c":78.055,"h":78.14,"l":78.03,"n":1110,"o":78.04,"t":"2026-10-12T14:25:00Z","v":58479,"vw":78.078904},{"c":78.14,"h":78.15,"l":78.045,"n":1176,"o":78.045,"t":"2026-10-12T14:30:00Z","v":57448,"vw":78.104173},{"c":78.1746,"h":78.205,"l":78.11,"n":903,"o":78.14,"t":"2026-10-12T14:35:00Z","v":59044,"vw":78.16293},{"c":78.23,"h":78.24,"l":78.1,"n":935,"o":78.17,"t":"2026-10-12T14:40:00Z","v":70618,"vw":78.169627},{"c":78.3,"h":78.3,"l":78.22,"n":1046,"o":78.23,"t":"2026-10-12T14:45:00Z","v":65287,"vw":78.25491},{"c":78.24,"h":78.325,"l":78.185,"n":888,"o":78.31,"t":"2026-10-12T14:50:00Z","v":53294,"vw":78.27081},{"c":78.165,"h":78.24,"l":78.1329,"n":673,"o":78.22,"t":"2026-10-12T14:55:00Z","v":27576,"vw":78.181704},{"c":78.21,"h":78.21,"l":78.115,"n":713,"o":78.16,"t":"2026-10-12T15:00:00Z","v":26266,"vw":78.15025},{"c":78.165,"h":78.215,"l":78.125,"n":886,"o":78.215,"t":"2026-10-12T15:05:00Z","v":42283,"vw":78.181788},{"c":78.275,"h":78.28,"l":78.165,"n":915,"o":78.165,"t":"2026-10-12T15:10:00Z","v":39977,"vw":78.219636},{"c":78.36,"h":78.38,"l":78.275,"n":944,"o":78.275,"t":"2026-10-12T15:15:00Z","v":72958,"vw":78.333248},{"c":78.35,"h":78.415,"l":78.3087,"n":1016,"o":78.355,"t":"2026-10-12T15:20:00Z","v":82209,"vw":78.35748},{"c":78.365,"h":78.37,"l":78.27,"n":813,"o":78.3051,"t":"2026-10-12T15:25:00Z","v":39458,"vw":78.324778},{"c":78.32,"h":78.415,"l":78.305,"n":985,"o":78.37,"t":"2026-10-12T15:30:00Z","v":58064,"vw":78.350513},{"c":78.39,"h":78.44,"l":78.315,"n":1386,"o":78.32,"t":"2026-10-12T15:35:00Z","v":132989,"vw":78.399141},{"c":78.35,"h":78.4,"l":78.34,"n":624,"o":78.39,"t":"2026-10-12T15:40:00Z","v":28518,"vw":78.3724},{"c":78.345,"h":78.38,"l":78.31,"n":583,"o":78.35,"t":"2026-10-12T15:45:00Z","v":20392,"vw":78.344904},{"c":78.31,"h":78.38,"l":78.295,"n":761,"o":78.34,"t":"2026-10-12T15:50:00Z","v":78843,"vw":78.324824},{"c":78.28,"h":78.315,"l":78.26,"n":705,"o":78.3,"t":"2026-10-12T15:55:00Z","v":39070,"vw":78.289564},{"c":78.315,"h":78.37,"l":78.28,"n":819,"o":78.28,"t":"2026-10-12T16:00:00Z","v":45219,"vw":78.325452},{"c":78.32,"h":78.355,"l":78.3,"n":770,"o":78.32,"t":"2026-10-12T16:05:00Z","v":82014,"vw":78.328769},{"c":78.33,"h":78.345,"l":78.3,"n":584,"o":78.325,"t":"2026-10-12T16:10:00Z","v":28939,"vw":78.324704},{"c":78.325,"h":78.38,"l":78.3201,"n":556,"o":78.33,"t":"2026-10-12T16:15:00Z","v":26501,"vw":78.348027},{"c":78.325,"h":78.365,"l":78.315,"n":705,"o":78.325,"t":"2026-10-12T16:20:00Z","v":51359,"vw":78.341096},{"c":78.29,"h":78.34,"l":78.29,"n":584,"o":78.32,"t":"2026-10-12T16:25:00Z","v":22946,"vw":78.31316},{"c":78.225,"h":78.32,"l":78.22,"n":662,"o":78.285,"t":"2026-10-12T16:30:00Z","v":31171,"vw":78.287603},{"c":78.2006,"h":78.23,"l":78.2,"n":552,"o":78.2262,"t":"2026-10-12T16:35:00Z","v":28241,"vw":78.214417},{"c":78.175,"h":78.22,"l":78.16,"n":531,"o":78.21,"t":"2026-10-12T16:40:00Z","v":31969,"vw":78.194151},{"c":78.12,"h":78.185,"l":78.1101,"n":644,"o":78.165,"t":"2026-10-12T16:45:00Z","v":31366,"vw":78.157682},{"c":78.15,"h":78.1699,"l":78.06,"n":837,"o":78.1,"t":"2026-10-12T16:50:00Z","v":61896,"vw":78.108586},{"c":78.22,"h":78.225,"l":78.15,"n":651,"o":78.15,"t":"2026-10-12T16:55:00Z","v":36727,"vw":78.202981},{"c":78.235,"h":78.255,"l":78.1878,"n":765,"o":78.22,"t":"2026-10-12T17:00:00Z","v":32155,"vw":78.220948},{"c":78.265,"h":78.285,"l":78.2154,"n":886,"o":78.2325,"t":"2026-10-12T17:05:00Z","v":104545,"vw":78.260955},{"c":78.305,"h":78.31,"l":78.24,"n":741,"o":78.2601,"t":"2026-10-12T17:10:00Z","v":44726,"vw":78.267463},{"c":78.3101,"h":78.33,"l":78.28,"n":909,"o":78.305,"t":"2026-10-12T17:15:00Z","v":57045,"vw":78.310825},{"c":78.2722,"h":78.33,"l":78.27,"n":757,"o":78.315,"t":"2026-10-12T17:20:00Z","v":55560,"vw":78.3017},{"c":78.32,"h":78.32,"l":78.2457,"n":582,"o":78.265,"t":"2026-10-12T17:25:00Z","v":23873,"vw":78.278348},{"c":78.25,"h":78.33,"l":78.245,"n":762,"o":78.32,"t":"2026-10-12T17:30:00Z","v":45429,"vw":78.285438},{"c":78.28,"h":78.285,"l":78.255,"n":571,"o":78.26,"t":"2026-10-12T17:35:00Z","v":28417,"vw":78.266243},{"c":78.295,"h":78.315,"l":78.26,"n":759,"o":78.28,"t":"2026-10-12T17:40:00Z","v":59485,"vw":78.278889},{"c":78.255,"h":78.3017,"l":78.25,"n":550,"o":78.3017,"t":"2026-10-12T17:45:00Z","v":22995,"vw":78.276225},{"c":78.295,"h":78.295,"l":78.255,"n":852,"o":78.255,"t":"2026-10-12T17:50:00Z","v":29888,"vw":78.274871},{"c":78.34,"h":78.35,"l":78.295,"n":732,"o":78.295,"t":"2026-10-12T17:55:00Z","v":28317,"vw":78.335443},{"c":78.345,"h":78.3561,"l":78.33,"n":703,"o":78.34,"t":"2026-10-12T18:00:00Z","v":42991,"vw":78.338242},{"c":78.355,"h":78.36,"l":78.33,"n":688,"o":78.35,"t":"2026-10-12T18:05:00Z","v":28420,"vw":78.346212},{"c":78.345,"h":78.36,"l":78.325,"n":767,"o":78.35,"t":"2026-10-12T18:10:00Z","v":30187,"vw":78.34235},{"c":78.3,"h":78.355,"l":78.285,"n":665,"o":78.35,"t":"2026-10-12T18:15:00Z","v":31183,"vw":78.318307},{"c":78.34,"h":78.34,"l":78.295,"n":718,"o":78.3,"t":"2026-10-12T18:20:00Z","v":28528,"vw":78.307328},{"c":78.33,"h":78.35,"l":78.285,"n":851,"o":78.335,"t":"2026-10-12T18:25:00Z","v":32055,"vw":78.32161},{"c":78.345,"h":78.365,"l":78.32,"n":832,"o":78.34,"t":"2026-10-12T18:30:00Z","v":37682,"vw":78.339979},{"c":78.35,"h":78.361,"l":78.315,"n":862,"o":78.345,"t":"2026-10-12T18:35:00Z","v":50811,"vw":78.34265},{"c":78.3,"h":78.3501,"l":78.28,"n":1023,"o":78.35,"t":"2026-10-12T18:40:00Z","v":70963,"vw":78.302917},{"c":78.3388,"h":78.35,"l":78.29,"n":910,"o":78.295,"t":"2026-10-12T18:45:00Z","v":36321,"vw":78.312586},{"c":78.33,"h":78.35,"l":78.315,"n":914,"o":78.33,"t":"2026-10-12T18:50:00Z","v":43070,"vw":78.335693},{"c":78.36,"h":78.365,"l":78.32,"n":1000,"o":78.335,"t":"2026-10-12T18:55:00Z","v":40264,"vw":78.339799},{"c":78.3443,"h":78.365,"l":78.325,"n":946,"o":78.355,"t":"2026-10-12T19:00:00Z","v":49229,"vw":78.344327},{"c":78.375,"h":78.38,"l":78.32,"n":910,"o":78.34,"t":"2026-10-12T19:05:00Z","v":55456,"vw":78.341303},{"c":78.4,"h":78.42,"l":78.37,"n":881,"o":78.375,"t":"2026-10-12T19:10:00Z","v":37928,"vw":78.391785},{"c":78.435,"h":78.44,"l":78.3823,"n":862,"o":78.395,"t":"2026-10-12T19:15:00Z","v":36965,"vw":78.411055},{"c":78.38,"h":78.455,"l":78.355,"n":1105,"o":78.435,"t":"2026-10-12T19:20:00Z","v":60740,"vw":78.411105},{"c":78.36,"h":78.41,"l":78.35,"n":1083,"o":78.39,"t":"2026-10-12T19:25:00Z","v":51395,"vw":78.376626},{"c":78.33,"h":78.42,"l":78.33,"n":1280,"o":78.355,"t":"2026-10-12T19:30:00Z","v":62508,"vw":78.383772},{"c":78.435,"h":78.435,"l":78.33,"n":1478,"o":78.335,"t":"2026-10-12T19:35:00Z","v":95151,"vw":78.386546},{"c":78.41,"h":78.44,"l":78.39,"n":1161,"o":78.435,"t":"2026-10-12T19:40:00Z","v":61984,"vw":78.413658},{"c":78.455,"h":78.48,"l":78.405,"n":1816,"o":78.41,"t":"2026-10-12T19:45:00Z","v":293701,"vw":78.44786},{"c":78.455,"h":78.49,"l":78.4071,"n":2531,"o":78.46,"t":"2026-10-12T19:50:00Z","v":158276,"vw":78.452609},{"c":78.5,"h":78.54,"l":78.385,"n":6826,"o":78.455,"t":"2026-10-12T19:55:00Z","v":518832,"vw":78.462655},{"c":78.49,"h":78.5205,"l":78.42,"n":97,"o":78.51,"t":"2026-10-12T20:00:00Z","v":1101908,"vw":78.510104},{"c":78.52,"h":78.52,"l":78.52,"n":2,"o":78.52,"t":"2026-10-12T20:10:00Z","v":5199,"vw":78.52},{"c":78.52,"h":78.52,"l":78.52,"n":11,"o":78.52,"t":"2026-10-12T20:25:00Z","v":301,"vw":78.52},{"c":78.69,"h":78.69,"l":78.69,"n":8,"o":78.69,"t":"2026-10-12T20:35:00Z","v":255,"vw":78.69},{"c":78.67,"h":78.67,"l":78.67,"n":3,"o":78.67,"t":"2026-10-12T20:50:00Z","v":102,"vw":78.67},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-10-12T20:55:00Z","v":1172,"vw":78.59},{"c":78.59,"h":78.59,"l":78.59,"n":5,"o":78.59,"t":"2026-10-12T21:05:00Z","v":301,"vw":78.59},{"c":78.4549,"h":78.4549,"l":78.4549,"n":1,"o":78.4549,"t":"2026-10-12T21:25:00Z","v":100,"vw":78.4549},{"c":78.52,"h":78.52,"l":78.52,"n":1,"o":78.52,"t":"2026-10-12T22:00:00Z","v":100,"vw":78.52},{"c":78.56,"h":78.56,"l":78.56,"n":3,"o":78.56,"t":"2026-10-12T22:10:00Z","v":145,"vw":78.56},{"c":78.699,"h":78.699,"l":78.699,"n":1,"o":78.699,"t":"2026-10-12T22:40:00Z","v":200,"vw":78.699},{"c":78.56,"h":78.56,"l":78.56,"n":2,"o":78.56,"t":"2026-10-12T22:50:00Z","v":101,"vw":78.56},{"c":78.55,"h":78.55,"l":78.53,"n":4,"o":78.53,"t":"2026-10-12T23:35:00Z","v":547,"vw":78.538889},{"c":78.6,"h":78.6,"l":78.6,"n":1,"o":78.6,"t":"2026-10-12T23:45:00Z","v":500,"vw":78.6},{"c":78.75,"h":78.75,"l":78.75,"n":5,"o":78.75,"t":"2026-10-13T08:00:00Z","v":142,"vw":78.75},{"c":78.595,"h":78.595,"l":78.595,"n":1,"o":78.595,"t":"2026-10-13T08:35:00Z","v":100,"vw":78.595},{"c":78.85,"h":78.86,"l":78.85,"n":6,"o":78.86,"t":"2026-10-13T09:10:00Z","v":458,"vw":78.853333},{"c":78.95,"h":78.95,"l":78.87,"n":26,"o":78.87,"t":"2026-10-13T10:10:00Z","v":2511,"vw":78.888126},{"c":79.1,"h":79.1,"l":79.03,"n":32,"o":79.03,"t":"2026-10-13T10:55:00Z","v":1049,"vw":79.060991},{"c":79.11,"h":79.13,"l":79.11,"n":25,"o":79.11,"t":"2026-10-13T11:10:00Z","v":1246,"vw":79.11223},{"c":79.14,"h":79.14,"l":79.14,"n":3,"o":79.14,"t":"2026-10-13T11:15:00Z","v":205,"vw":79.14},{"c":79.1845,"h":79.1845,"l":79.15,"n":18,"o":79.15,"t":"2026-10-13T11:20:00Z","v":914,"vw":79.175},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-10-13T11:25:00Z","v":1964,"vw":79.2},{"c":79.36,"h":79.36,"l":79.12,"n":11,"o":79.12,"t":"2026-10-13T11:30:00Z","v":1032,"vw":79.258},{"c":79.13,"h":79.22,"l":79.13,"n":3,"o":79.22,"t":"2026-10-13T11:45:00Z","v":1120,"vw":79.144045},{"c":79.26,"h":79.26,"l":79.26,"n":1,"o":79.26,"t":"2026-10-13T11:55:00Z","v":127,"vw":79.26},{"c":79.28,"h":79.29,"l":79.28,"n":6,"o":79.29,"t":"2026-10-13T12:00:00Z","v":700,"vw":79.281704},{"c":79.3049,"h":79.33,"l":79.23,"n":5,"o":79.23,"t":"2026-10-13T12:05:00Z","v":1277,"vw":79.246318},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-10-13T12:15:00Z","v":341,"vw":79.5},{"c":79.44,"h":79.44,"l":79.44,"n":2,"o":79.44,"t":"2026-10-13T12:25:00Z","v":162,"vw":79.44},{"c":79.4392,"h":79.4392,"l":79.33,"n":18,"o":79.39,"t":"2026-10-13T12:30:00Z","v":2161,"vw":79.386758},{"c":79.36,"h":79.36,"l":79.36,"n":5,"o":79.36,"t":"2026-10-13T12:40:00Z","v":143,"vw":79.36},{"c":79.4172,"h":79.4172,"l":79.4172,"n":2,"o":79.4172,"t":"2026-10-13T12:45:00Z","v":150,"vw":79.4172},{"c":79.35,"h":79.39,"l":79.35,"n":2,"o":79.39,"t":"2026-10-13T12:55:00Z","v":205,"vw":79.370488},{"c":79.36,"h":79.36,"l":79.36,"n":2,"o":79.36,"t":"2026-10-13T13:00:00Z","v":105,"vw":79.36},{"c":79.35,"h":79.35,"l":79.35,"n":30,"o":79.35,"t":"2026-10-13T13:10:00Z","v":1710,"vw":79.35},{"c":79.26,"h":79.26,"l":78.9,"n":44,"o":79.1,"t":"2026-10-13T13:25:00Z","v":2002,"vw":79.11906},{"c":78.41,"h":79.25,"l":78.3625,"n":2019,"o":79.1,"t":"2026-10-13T13:30:00Z","v":273942,"vw":78.804318},{"c":78.29,"h":78.55,"l":78.26,"n":1322,"o":78.44,"t":"2026-10-13T13:35:00Z","v":83594,"vw":78.40735},{"c":78,"h":78.3,"l":77.96,"n":1619,"o":78.3,"t":"2026-10-13T13:40:00Z","v":119913,"vw":78.115565},{"c":77.94,"h":78.04,"l":77.91,"n":1592,"o":77.99,"t":"2026-10-13T13:45:00Z","v":119476,"vw":77.976493},{"c":77.67,"h":77.99,"l":77.66,"n":1840,"o":77.935,"t":"2026-10-13T13:50:00Z","v":123532,"vw":77.843104},{"c":77.585,"h":77.73,"l":77.5,"n":1241,"o":77.673,"t":"2026-10-13T13:55:00Z","v":90200,"vw":77.605567},{"c":77.355,"h":77.61,"l":77.33,"n":1984,"o":77.59,"t":"2026-10-13T14:00:00Z","v":149340,"vw":77.447345},{"c":77.6,"h":77.69,"l":77.355,"n":1276,"o":77.355,"t":"2026-10-13T14:05:00Z","v":74383,"vw":77.550188},{"c":77.88,"h":77.93,"l":77.61,"n":2154,"o":77.61,"t":"2026-10-13T14:10:00Z","v":201340,"vw":77.861347},{"c":77.91,"h":77.975,"l":77.82,"n":1078,"o":77.89,"t":"2026-10-13T14:15:00Z","v":60171,"vw":77.895792},{"c":77.915,"h":78,"l":77.86,"n":1050,"o":77.9,"t":"2026-10-13T14:20:00Z","v":53080,"vw":77.934664},{"c":78.085,"h":78.11,"l":77.89,"n":974,"o":77.94,"t":"2026-10-13T14:25:00Z","v":51891,"vw":77.990408},{"c":78.14,"h":78.14,"l":78.01,"n":1231,"o":78.085,"t":"2026-10-13T14:30:00Z","v":69492,"vw":78.082127},{"c":78.04,"h":78.145,"l":78.02,"n":958,"o":78.14,"t":"2026-10-13T14:35:00Z","v":53725,"vw":78.084304},{"c":78.135,"h":78.15,"l":77.99,"n":1042,"o":78.04,"t":"2026-10-13T14:40:00Z","v":60282,"vw":78.058289},{"c":78.125,"h":78.17,"l":78.0601,"n":876,"o":78.13,"t":"2026-10-13T14:45:00Z","v":42191,"vw":78.121938},{"c":78.08,"h":78.125,"l":78.054,"n":880,"o":78.125,"t":"2026-10-13T14:50:00Z","v":56528,"vw":78.084371},{"c":78.09,"h":78.105,"l":78.01,"n":1000,"o":78.085,"t":"2026-10-13T14:55:00Z","v":48799,"vw":78.058969},{"c":78.065,"h":78.11,"l":78.01,"n":920,"o":78.1,"t":"2026-10-13T15:00:00Z","v":42032,"vw":78.047728},{"c":78.055,"h":78.09,"l":77.9805,"n":963,"o":78.065,"t":"2026-10-13T15:05:00Z","v":69920,"vw":78.015878},{"c":78.125,"h":78.165,"l":78.03,"n":1028,"o":78.05,"t":"2026-10-13T15:10:00Z","v":51789,"vw":78.087749},{"c":78.155,"h":78.185,"l":78.095,"n":1188,"o":78.12,"t":"2026-10-13T15:15:00Z","v":61004,"vw":78.142985},{"c":78.14,"h":78.155,"l":78.09,"n":823,"o":78.14,"t":"2026-10-13T15:20:00Z","v":38374,"vw":78.125331},{"c":78.17,"h":78.18,"l":78.09,"n":1068,"o":78.14,"t":"2026-10-13T15:25:00Z","v":47076,"vw":78.135933},{"c":78.21,"h":78.22,"l":78.145,"n":1192,"o":78.145,"t":"2026-10-13T15:30:00Z","v":75895,"vw":78.192244},{"c":78.185,"h":78.25,"l":78.185,"n":925,"o":78.2139,"t":"2026-10-13T15:35:00Z","v":39118,"vw":78.219245},{"c":78.19,"h":78.235,"l":78.16,"n":928,"o":78.195,"t":"2026-10-13T15:40:00Z","v":69047,"vw":78.20131},{"c":78.21,"h":78.26,"l":78.17,"n":990,"o":78.19,"t":"2026-10-13T15:45:00Z","v":46115,"vw":78.203345},{"c":78.225,"h":78.25,"l":78.19,"n":868,"o":78.22,"t":"2026-10-13T15:50:00Z","v":415408,"vw":78.21963},{"c":78.235,"h":78.24,"l":78.185,"n":1034,"o":78.23,"t":"2026-10-13T15:55:00Z","v":63518,"vw":78.215537},{"c":78.15,"h":78.255,"l":78.13,"n":1115,"o":78.235,"t":"2026-10-13T16:00:00Z","v":56473,"vw":78.187731},{"c":78.095,"h":78.15,"l":78.08,"n":713,"o":78.14,"t":"2026-10-13T16:05:00Z","v":35528,"vw":78.117383},{"c":78.195,"h":78.2,"l":78.085,"n":826,"o":78.1,"t":"2026-10-13T16:10:00Z","v":36039,"vw":78.128249},{"c":78.1901,"h":78.21,"l":78.15,"n":606,"o":78.195,"t":"2026-10-13T16:15:00Z","v":29492,"vw":78.183064},{"c":78.25,"h":78.25,"l":78.19,"n":835,"o":78.195,"t":"2026-10-13T16:20:00Z","v":44969,"vw":78.216073},{"c":78.215,"h":78.245,"l":78.16,"n":1073,"o":78.24,"t":"2026-10-13T16:25:00Z","v":76566,"vw":78.19102},{"c":78.17,"h":78.23,"l":78.155,"n":757,"o":78.22,"t":"2026-10-13T16:30:00Z","v":33771,"vw":78.18703},{"c":78.25,"h":78.275,"l":78.16,"n":1158,"o":78.17,"t":"2026-10-13T16:35:00Z","v":90848,"vw":78.207341},{"c":78.22,"h":78.2402,"l":78.1875,"n":806,"o":78.24,"t":"2026-10-13T16:40:00Z","v":50395,"vw":78.22288},{"c":78.225,"h":78.255,"l":78.21,"n":724,"o":78.22,"t":"2026-10-13T16:45:00Z","v":33829,"vw":78.227495},{"c":78.26,"h":78.26,"l":78.205,"n":598,"o":78.225,"t":"2026-10-13T16:50:00Z","v":31480,"vw":78.227647},{"c":78.225,"h":78.27,"l":78.225,"n":634,"o":78.27,"t":"2026-10-13T16:55:00Z","v":28083,"vw":78.241777},{"c":78.215,"h":78.28,"l":78.195,"n":614,"o":78.22,"t":"2026-10-13T17:00:00Z","v":29032,"vw":78.226989},{"c":78.2205,"h":78.24,"l":78.1901,"n":675,"o":78.21,"t":"2026-10-13T17:05:00Z","v":30129,"vw":78.214408},{"c":78.32,"h":78.34,"l":78.21,"n":801,"o":78.21,"t":"2026-10-13T17:10:00Z","v":45942,"vw":78.276894},{"c":78.285,"h":78.35,"l":78.275,"n":564,"o":78.32,"t":"2026-10-13T17:15:00Z","v":25073,"vw":78.310632},{"c":78.365,"h":78.365,"l":78.265,"n":783,"o":78.29,"t":"2026-10-13T17:20:00Z","v":38145,"vw":78.309163},{"c":78.365,"h":78.37,"l":78.24,"n":1242,"o":78.37,"t":"2026-10-13T17:25:00Z","v":81534,"vw":78.302252},{"c":78.38,"h":78.39,"l":78.335,"n":968,"o":78.365,"t":"2026-10-13T17:30:00Z","v":46576,"vw":78.366391},{"c":78.405,"h":78.435,"l":78.3801,"n":785,"o":78.39,"t":"2026-10-13T17:35:00Z","v":36707,"vw":78.410019},{"c":78.355,"h":78.415,"l":78.34,"n":1004,"o":78.4,"t":"2026-10-13T17:40:00Z","v":73859,"vw":78.381949},{"c":78.325,"h":78.38,"l":78.325,"n":644,"o":78.355,"t":"2026-10-13T17:45:00Z","v":32628,"vw":78.357679},{"c":78.25,"h":78.3398,"l":78.2101,"n":1219,"o":78.32,"t":"2026-10-13T17:50:00Z","v":227352,"vw":78.254455},{"c":78.215,"h":78.295,"l":78.18,"n":967,"o":78.25,"t":"2026-10-13T17:55:00Z","v":60022,"vw":78.241584},{"c":78.195,"h":78.25,"l":78.17,"n":1504,"o":78.215,"t":"2026-10-13T18:00:00Z","v":101536,"vw":78.208879},{"c":78.41,"h":78.415,"l":78.2,"n":1096,"o":78.205,"t":"2026-10-13T18:05:00Z","v":51269,"vw":78.316283},{"c":78.38,"h":78.45,"l":78.38,"n":882,"o":78.42,"t":"2026-10-13T18:10:00Z","v":92647,"vw":78.409274},{"c":78.365,"h":78.38,"l":78.29,"n":1260,"o":78.375,"t":"2026-10-13T18:15:00Z","v":81408,"vw":78.332602},{"c":78.38,"h":78.4,"l":78.355,"n":901,"o":78.37,"t":"2026-10-13T18:20:00Z","v":49737,"vw":78.375011},{"c":78.405,"h":78.425,"l":78.355,"n":1133,"o":78.375,"t":"2026-10-13T18:25:00Z","v":72153,"vw":78.391093},{"c":78.3437,"h":78.43,"l":78.34,"n":1091,"o":78.405,"t":"2026-10-13T18:30:00Z","v":59378,"vw":78.391483},{"c":78.305,"h":78.35,"l":78.275,"n":1386,"o":78.345,"t":"2026-10-13T18:35:00Z","v":94215,"vw":78.317721},{"c":78.35,"h":78.36,"l":78.295,"n":871,"o":78.305,"t":"2026-10-13T18:40:00Z","v":48712,"vw":78.325626},{"c":78.325,"h":78.365,"l":78.32,"n":1022,"o":78.35,"t":"2026-10-13T18:45:00Z","v":52375,"vw":78.343281},{"c":78.3966,"h":78.4,"l":78.315,"n":964,"o":78.325,"t":"2026-10-13T18:50:00Z","v":55534,"vw":78.345925},{"c":78.395,"h":78.43,"l":78.34,"n":1254,"o":78.4,"t":"2026-10-13T18:55:00Z","v":68566,"vw":78.391562},{"c":78.3899,"h":78.395,"l":78.345,"n":1054,"o":78.39,"t":"2026-10-13T19:00:00Z","v":58069,"vw":78.371437},{"c":78.485,"h":78.49,"l":78.38,"n":1427,"o":78.3812,"t":"2026-10-13T19:05:00Z","v":100127,"vw":78.432413},{"c":78.4903,"h":78.515,"l":78.46,"n":1419,"o":78.485,"t":"2026-10-13T19:10:00Z","v":248125,"vw":78.492793},{"c":78.44,"h":78.495,"l":78.43,"n":1181,"o":78.495,"t":"2026-10-13T19:15:00Z","v":69530,"vw":78.461922},{"c":78.425,"h":78.45,"l":78.355,"n":1465,"o":78.445,"t":"2026-10-13T19:20:00Z","v":86917,"vw":78.390472},{"c":78.45,"h":78.45,"l":78.375,"n":1349,"o":78.42,"t":"2026-10-13T19:25:00Z","v":78083,"vw":78.402712},{"c":78.44,"h":78.49,"l":78.415,"n":1551,"o":78.445,"t":"2026-10-13T19:30:00Z","v":128042,"vw":78.44918},{"c":78.425,"h":78.435,"l":78.37,"n":1638,"o":78.435,"t":"2026-10-13T19:35:00Z","v":105710,"vw":78.40491},{"c":78.365,"h":78.4499,"l":78.355,"n":1718,"o":78.43,"t":"2026-10-13T19:40:00Z","v":121845,"vw":78.392379},{"c":78.305,"h":78.37,"l":78.275,"n":2112,"o":78.365,"t":"2026-10-13T19:45:00Z","v":149768,"vw":78.315013},{"c":78.24,"h":78.32,"l":78.16,"n":3620,"o":78.3,"t":"2026-10-13T19:50:00Z","v":286209,"vw":78.235214},{"c":78.23,"h":78.31,"l":78.11,"n":8815,"o":78.23,"t":"2026-10-13T19:55:00Z","v":788349,"vw":78.202914},{"c":78.22,"h":78.26,"l":78.22,"n":124,"o":78.26,"t":"2026-10-13T20:00:00Z","v":2355279,"vw":78.220002},{"c":78.3288,"h":78.3288,"l":78.3288,"n":8,"o":78.3288,"t":"2026-10-13T20:15:00Z","v":2787,"vw":78.3288},{"c":78.3,"h":78.31,"l":78.3,"n":3,"o":78.31,"t":"2026-10-13T20:35:00Z","v":350,"vw":78.306667},{"c":78.28,"h":78.28,"l":78.28,"n":2,"o":78.28,"t":"2026-10-13T20:45:00Z","v":440,"vw":78.28},{"c":78.2,"h":78.3,"l":78.2,"n":26,"o":78.3,"t":"2026-10-13T20:50:00Z","v":4015,"vw":78.230975},{"c":78.2017,"h":78.2017,"l":78.2017,"n":1,"o":78.2017,"t":"2026-10-13T21:50:00Z","v":250,"vw":78.2017},{"c":78.06,"h":78.06,"l":78.06,"n":4,"o":78.06,"t":"2026-10-13T23:55:00Z","v":150,"vw":78.06},{"c":78.25,"h":78.25,"l":78.14,"n":44,"o":78.14,"t":"2026-10-14T08:00:00Z","v":1257,"vw":78.208457},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-14T09:55:00Z","v":100,"vw":78.33},{"c":78.58,"h":78.58,"l":78.34,"n":46,"o":78.35,"t":"2026-10-14T11:00:00Z","v":2871,"vw":78.410123},{"c":78.33,"h":78.33,"l":78.33,"n":2,"o":78.33,"t":"2026-10-14T11:05:00Z","v":3001,"vw":78.33},{"c":78.55,"h":78.55,"l":78.55,"n":2,"o":78.55,"t":"2026-10-14T11:30:00Z","v":698,"vw":78.55},{"c":78.57,"h":78.57,"l":78.57,"n":20,"o":78.57,"t":"2026-10-14T11:35:00Z","v":337,"vw":78.57},{"c":78.53,"h":78.53,"l":78.53,"n":7,"o":78.53,"t":"2026-10-14T11:45:00Z","v":472,"vw":78.53},{"c":78.58,"h":78.58,"l":78.58,"n":3,"o":78.58,"t":"2026-10-14T11:50:00Z","v":350,"vw":78.58},{"c":78.63,"h":78.63,"l":78.63,"n":4,"o":78.63,"t":"2026-10-14T12:00:00Z","v":287,"vw":78.63},{"c":78.79,"h":78.79,"l":78.7,"n":14,"o":78.7,"t":"2026-10-14T12:10:00Z","v":1013,"vw":78.737457},{"c":78.81,"h":78.81,"l":78.81,"n":2,"o":78.81,"t":"2026-10-14T12:25:00Z","v":200,"vw":78.81},{"c":78.55,"h":78.55,"l":78.55,"n":8,"o":78.55,"t":"2026-10-14T12:30:00Z","v":683,"vw":78.55},{"c":78.53,"h":78.55,"l":78.53,"n":10,"o":78.55,"t":"2026-10-14T12:35:00Z","v":1503,"vw":78.532425},{"c":78.3204,"h":78.3204,"l":78.3204,"n":1,"o":78.3204,"t":"2026-10-14T12:45:00Z","v":120,"vw":78.3204},{"c":78.3192,"h":78.3192,"l":78.3192,"n":1,"o":78.3192,"t":"2026-10-14T12:50:00Z","v":259,"vw":78.3192},{"c":78.24,"h":78.29,"l":78.22,"n":30,"o":78.29,"t":"2026-10-14T13:00:00Z","v":1507,"vw":78.244506},{"c":78.28,"h":78.28,"l":78.25,"n":37,"o":78.25,"t":"2026-10-14T13:05:00Z","v":1063,"vw":78.262544},{"c":78.3,"h":78.3,"l":78.3,"n":7,"o":78.3,"t":"2026-10-14T13:15:00Z","v":128,"vw":78.3},{"c":78.49,"h":78.49,"l":78.1697,"n":26,"o":78.1697,"t":"2026-10-14T13:20:00Z","v":1964,"vw":78.370887},{"c":78.55,"h":78.55,"l":78.47,"n":15,"o":78.47,"t":"2026-10-14T13:25:00Z","v":835,"vw":78.531747},{"c":78.24,"h":78.8,"l":78.07,"n":2487,"o":78.415,"t":"2026-10-14T13:30:00Z","v":372100,"vw":78.328769},{"c":78.36,"h":78.43,"l":78.19,"n":1579,"o":78.2499,"t":"2026-10-14T13:35:00Z","v":135672,"vw":78.301777},{"c":78.095,"h":78.38,"l":78.085,"n":1464,"o":78.34,"t":"2026-10-14T13:40:00Z","v":102996,"vw":78.248273},{"c":78.03,"h":78.205,"l":77.93,"n":2312,"o":78.09,"t":"2026-10-14T13:45:00Z","v":169402,"vw":78.096202},{"c":77.96,"h":78.06,"l":77.84,"n":1625,"o":78.06,"t":"2026-10-14T13:50:00Z","v":135061,"vw":77.928479},{"c":77.87,"h":77.985,"l":77.86,"n":1500,"o":77.97,"t":"2026-10-14T13:55:00Z","v":118455,"vw":77.911277},{"c":77.935,"h":77.98,"l":77.815,"n":1212,"o":77.87,"t":"2026-10-14T14:00:00Z","v":64227,"vw":77.881594},{"c":78,"h":78.06,"l":77.89,"n":1259,"o":77.94,"t":"2026-10-14T14:05:00Z","v":83240,"vw":77.994693},{"c":77.995,"h":78.14,"l":77.985,"n":1314,"o":78,"t":"2026-10-14T14:10:00Z","v":76410,"vw":78.071891},{"c":77.95,"h":78.005,"l":77.895,"n":1391,"o":78.005,"t":"2026-10-14T14:15:00Z","v":73781,"vw":77.939116},{"c":77.845,"h":78.0165,"l":77.815,"n":1200,"o":77.96,"t":"2026-10-14T14:20:00Z","v":72440,"vw":77.913795},{"c":77.81,"h":77.855,"l":77.67,"n":2181,"o":77.85,"t":"2026-10-14T14:25:00Z","v":106672,"vw":77.754169},{"c":77.76,"h":77.825,"l":77.72,"n":1329,"o":77.82,"t":"2026-10-14T14:30:00Z","v":62232,"vw":77.768068},{"c":77.63,"h":77.83,"l":77.63,"n":1454,"o":77.7699,"t":"2026-10-14T14:35:00Z","v":82557,"vw":77.752425},{"c":77.76,"h":77.865,"l":77.62,"n":1234,"o":77.65,"t":"2026-10-14T14:40:00Z","v":64313,"vw":77.747181},{"c":77.8001,"h":77.81,"l":77.72,"n":1252,"o":77.77,"t":"2026-10-14T14:45:00Z","v":69498,"vw":77.776869},{"c":77.66,"h":77.805,"l":77.65,"n":1387,"o":77.8,"t":"2026-10-14T14:50:00Z","v":85261,"vw":77.732559},{"c":77.56,"h":77.68,"l":77.55,"n":1395,"o":77.66,"t":"2026-10-14T14:55:00Z","v":111467,"vw":77.601774},{"c":77.615,"h":77.625,"l":77.53,"n":1223,"o":77.54,"t":"2026-10-14T15:00:00Z","v":70352,"vw":77.584317},{"c":77.745,"h":77.765,"l":77.545,"n":1409,"o":77.6,"t":"2026-10-14T15:05:00Z","v":113872,"vw":77.624414},{"c":77.89,"h":77.9,"l":77.75,"n":1268,"o":77.75,"t":"2026-10-14T15:10:00Z","v":62559,"vw":77.826089},{"c":77.925,"h":77.955,"l":77.83,"n":1411,"o":77.87,"t":"2026-10-14T15:15:00Z","v":141024,"vw":77.900145},{"c":77.92,"h":77.9598,"l":77.895,"n":1065,"o":77.925,"t":"2026-10-14T15:20:00Z","v":61527,"vw":77.924881},{"c":77.955,"h":77.96,"l":77.89,"n":1151,"o":77.93,"t":"2026-10-14T15:25:00Z","v":85001,"vw":77.922984},{"c":77.98,"h":78.02,"l":77.93,"n":970,"o":77.95,"t":"2026-10-14T15:30:00Z","v":56975,"vw":77.979598},{"c":77.97,"h":78.065,"l":77.94,"n":1625,"o":77.975,"t":"2026-10-14T15:35:00Z","v":105119,"vw":78.013372},{"c":77.97,"h":78,"l":77.93,"n":1389,"o":77.96,"t":"2026-10-14T15:40:00Z","v":85258,"vw":77.970003},{"c":78.095,"h":78.105,"l":77.92,"n":1515,"o":77.965,"t":"2026-10-14T15:45:00Z","v":89914,"vw":78.026257},{"c":78.07,"h":78.11,"l":78.045,"n":1246,"o":78.095,"t":"2026-10-14T15:50:00Z","v":70709,"vw":78.071011},{"c":78.08,"h":78.11,"l":78.02,"n":1458,"o":78.07,"t":"2026-10-14T15:55:00Z","v":93005,"vw":78.066317},{"c":77.99,"h":78.09,"l":77.94,"n":912,"o":78.09,"t":"2026-10-14T16:00:00Z","v":60370,"vw":77.982876},{"c":78.02,"h":78.04,"l":77.935,"n":1452,"o":78,"t":"2026-10-14T16:05:00Z","v":93956,"vw":77.994936},{"c":78.115,"h":78.14,"l":77.985,"n":1405,"o":78.015,"t":"2026-10-14T16:10:00Z","v":94480,"vw":78.085229},{"c":78.075,"h":78.115,"l":78.035,"n":1014,"o":78.115,"t":"2026-10-14T16:15:00Z","v":73872,"vw":78.071557},{"c":78.22,"h":78.225,"l":78.055,"n":1219,"o":78.08,"t":"2026-10-14T16:20:00Z","v":79267,"vw":78.161782},{"c":78.2,"h":78.25,"l":78.18,"n":1112,"o":78.215,"t":"2026-10-14T16:25:00Z","v":56978,"vw":78.218273},{"c":78.225,"h":78.3,"l":78.19,"n":1416,"o":78.215,"t":"2026-10-14T16:30:00Z","v":83048,"vw":78.251118},{"c":78.118,"h":78.22,"l":78.1,"n":1039,"o":78.22,"t":"2026-10-14T16:35:00Z","v":65274,"vw":78.145708},{"c":78.195,"h":78.21,"l":78.09,"n":1459,"o":78.095,"t":"2026-10-14T16:40:00Z","v":112676,"vw":78.160276},{"c":78.23,"h":78.27,"l":78.16,"n":1149,"o":78.195,"t":"2026-10-14T16:45:00Z","v":105430,"vw":78.214214},{"c":78.23,"h":78.24,"l":78.12,"n":1057,"o":78.2,"t":"2026-10-14T16:50:00Z","v":102382,"vw":78.178179},{"c":78.365,"h":78.365,"l":78.22,"n":909,"o":78.235,"t":"2026-10-14T16:55:00Z","v":117391,"vw":78.278816},{"c":78.215,"h":78.365,"l":78.2,"n":1066,"o":78.365,"t":"2026-10-14T17:00:00Z","v":64772,"vw":78.278155},{"c":78.17,"h":78.21,"l":78.13,"n":1084,"o":78.21,"t":"2026-10-14T17:05:00Z","v":64658,"vw":78.175596},{"c":78.2,"h":78.23,"l":78.175,"n":796,"o":78.175,"t":"2026-10-14T17:10:00Z","v":39882,"vw":78.197375},{"c":78.231,"h":78.25,"l":78.175,"n":1151,"o":78.1907,"t":"2026-10-14T17:15:00Z","v":71831,"vw":78.217776},{"c":78.235,"h":78.245,"l":78.185,"n":874,"o":78.235,"t":"2026-10-14T17:20:00Z","v":42156,"vw":78.215096},{"c":78.225,"h":78.27,"l":78.195,"n":945,"o":78.2399,"t":"2026-10-14T17:25:00Z","v":60385,"vw":78.239913},{"c":78.2,"h":78.27,"l":78.2,"n":881,"o":78.23,"t":"2026-10-14T17:30:00Z","v":42324,"vw":78.230316},{"c":78.29,"h":78.3,"l":78.18,"n":1172,"o":78.19,"t":"2026-10-14T17:35:00Z","v":87895,"vw":78.233933},{"c":78.25,"h":78.3,"l":78.22,"n":864,"o":78.3,"t":"2026-10-14T17:40:00Z","v":45570,"vw":78.238852},{"c":78.185,"h":78.2682,"l":78.18,"n":952,"o":78.255,"t":"2026-10-14T17:45:00Z","v":48269,"vw":78.222508},{"c":78.205,"h":78.225,"l":78.15,"n":1074,"o":78.185,"t":"2026-10-14T17:50:00Z","v":48661,"vw":78.184781},{"c":78.245,"h":78.255,"l":78.2,"n":773,"o":78.21,"t":"2026-10-14T17:55:00Z","v":33736,"vw":78.223507},{"c":78.265,"h":78.285,"l":78.22,"n":1091,"o":78.245,"t":"2026-10-14T18:00:00Z","v":59002,"vw":78.247308},{"c":78.295,"h":78.34,"l":78.255,"n":1119,"o":78.265,"t":"2026-10-14T18:05:00Z","v":63161,"vw":78.291101},{"c":78.31,"h":78.35,"l":78.29,"n":812,"o":78.3,"t":"2026-10-14T18:10:00Z","v":47517,"vw":78.31825},{"c":78.255,"h":78.325,"l":78.2174,"n":674,"o":78.32,"t":"2026-10-14T18:15:00Z","v":43486,"vw":78.269732},{"c":78.28,"h":78.35,"l":78.25,"n":857,"o":78.255,"t":"2026-10-14T18:20:00Z","v":46644,"vw":78.291963},{"c":78.325,"h":78.36,"l":78.265,"n":1117,"o":78.285,"t":"2026-10-14T18:25:00Z","v":67467,"vw":78.315847},{"c":78.3669,"h":78.37,"l":78.275,"n":925,"o":78.325,"t":"2026-10-14T18:30:00Z","v":47122,"vw":78.314229},{"c":78.345,"h":78.395,"l":78.34,"n":759,"o":78.37,"t":"2026-10-14T18:35:00Z","v":55977,"vw":78.376963},{"c":78.385,"h":78.405,"l":78.34,"n":918,"o":78.345,"t":"2026-10-14T18:40:00Z","v":73175,"vw":78.378878},{"c":78.38,"h":78.4,"l":78.3537,"n":973,"o":78.385,"t":"2026-10-14T18:45:00Z","v":53347,"vw":78.375896},{"c":78.4,"h":78.405,"l":78.365,"n":894,"o":78.37,"t":"2026-10-14T18:50:00Z","v":45710,"vw":78.389023},{"c":78.45,"h":78.45,"l":78.365,"n":1119,"o":78.4,"t":"2026-10-14T18:55:00Z","v":84986,"vw":78.407403},{"c":78.485,"h":78.49,"l":78.41,"n":950,"o":78.455,"t":"2026-10-14T19:00:00Z","v":60420,"vw":78.446906},{"c":78.43,"h":78.52,"l":78.43,"n":1070,"o":78.485,"t":"2026-10-14T19:05:00Z","v":60567,"vw":78.493751},{"c":78.33,"h":78.445,"l":78.32,"n":1271,"o":78.435,"t":"2026-10-14T19:10:00Z","v":68631,"vw":78.382781},{"c":78.315,"h":78.34,"l":78.29,"n":1341,"o":78.325,"t":"2026-10-14T19:15:00Z","v":84975,"vw":78.314592},{"c":78.26,"h":78.32,"l":78.235,"n":1774,"o":78.315,"t":"2026-10-14T19:20:00Z","v":179338,"vw":78.271453},{"c":78.295,"h":78.31,"l":78.2,"n":2550,"o":78.26,"t":"2026-10-14T19:25:00Z","v":175117,"vw":78.253504},{"c":78.23,"h":78.3164,"l":78.225,"n":1962,"o":78.3,"t":"2026-10-14T19:30:00Z","v":134716,"vw":78.257538},{"c":78.265,"h":78.28,"l":78.215,"n":1770,"o":78.23,"t":"2026-10-14T19:35:00Z","v":130478,"vw":78.24606},{"c":78.335,"h":78.35,"l":78.25,"n":1453,"o":78.27,"t":"2026-10-14T19:40:00Z","v":87819,"vw":78.279606},{"c":78.2601,"h":78.335,"l":78.155,"n":2833,"o":78.335,"t":"2026-10-14T19:45:00Z","v":272739,"vw":78.235659},{"c":78.405,"h":78.44,"l":78.26,"n":2953,"o":78.27,"t":"2026-10-14T19:50:00Z","v":217873,"vw":78.364849},{"c":78.41,"h":78.595,"l":78.38,"n":11513,"o":78.41,"t":"2026-10-14T19:55:00Z","v":1040148,"vw":78.466891},{"c":78.37,"h":78.41,"l":78.37,"n":115,"o":78.41,"t":"2026-10-14T20:00:00Z","v":2567048,"vw":78.370013},{"c":78.25,"h":78.25,"l":78.25,"n":8,"o":78.25,"t":"2026-10-14T20:05:00Z","v":1994,"vw":78.25},{"c":78.4,"h":78.4,"l":78.38,"n":29,"o":78.38,"t":"2026-10-14T20:10:00Z","v":3888,"vw":78.392314},{"c":78.3225,"h":78.37,"l":78.07,"n":57,"o":78.37,"t":"2026-10-14T20:20:00Z","v":2563,"vw":78.186654},{"c":78.4788,"h":78.4788,"l":78.2101,"n":7,"o":78.2101,"t":"2026-10-14T20:35:00Z","v":3661,"vw":78.257954},{"c":78.33,"h":78.33,"l":78.33,"n":2,"o":78.33,"t":"2026-10-14T20:45:00Z","v":193,"vw":78.33},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-14T21:45:00Z","v":100,"vw":78.39},{"c":78.4,"h":78.5,"l":78.4,"n":17,"o":78.5,"t":"2026-10-14T21:50:00Z","v":446,"vw":78.466667},{"c":78.49,"h":78.49,"l":78.49,"n":8,"o":78.49,"t":"2026-10-14T22:05:00Z","v":645,"vw":78.49},{"c":78.7544,"h":78.7544,"l":78.44,"n":42,"o":78.44,"t":"2026-10-14T22:10:00Z","v":925,"vw":78.5324},{"c":78.21,"h":78.21,"l":78.21,"n":1,"o":78.21,"t":"2026-10-14T22:30:00Z","v":100,"vw":78.21},{"c":78.51,"h":78.51,"l":78.51,"n":8,"o":78.51,"t":"2026-10-14T22:45:00Z","v":208,"vw":78.51},{"c":78.6721,"h":78.6721,"l":78.5,"n":2,"o":78.5,"t":"2026-10-14T23:15:00Z","v":200,"vw":78.58605},{"c":78.8,"h":78.8,"l":78.8,"n":26,"o":78.8,"t":"2026-10-14T23:35:00Z","v":314,"vw":78.8},{"c":78.9,"h":78.91,"l":78.76,"n":37,"o":78.76,"t":"2026-10-14T23:45:00Z","v":1405,"vw":78.867848},{"c":78.73,"h":78.73,"l":78.73,"n":8,"o":78.73,"t":"2026-10-14T23:55:00Z","v":250,"vw":78.73},{"c":78.71,"h":78.71,"l":78.4,"n":239,"o":78.48,"t":"2026-10-15T08:00:00Z","v":3943,"vw":78.618795},{"c":78.85,"h":78.85,"l":78.78,"n":2,"o":78.78,"t":"2026-10-15T08:10:00Z","v":650,"vw":78.817692},{"c":78.78,"h":78.78,"l":78.78,"n":2,"o":78.78,"t":"2026-10-15T08:25:00Z","v":150,"vw":78.78},{"c":79.59,"h":79.59,"l":79.17,"n":14,"o":79.17,"t":"2026-10-15T08:30:00Z","v":631,"vw":79.421739},{"c":79.1,"h":79.1,"l":79.1,"n":34,"o":79.1,"t":"2026-10-15T09:35:00Z","v":505,"vw":79.1},{"c":79.1,"h":79.1,"l":79.1,"n":5,"o":79.1,"t":"2026-10-15T10:05:00Z","v":245,"vw":79.1},{"c":79.19,"h":79.19,"l":79.19,"n":3,"o":79.19,"t":"2026-10-15T10:25:00Z","v":127,"vw":79.19},{"c":79.25,"h":79.25,"l":79.23,"n":9,"o":79.23,"t":"2026-10-15T11:05:00Z","v":710,"vw":79.240789},{"c":79,"h":79.07,"l":79,"n":18,"o":79.07,"t":"2026-10-15T11:25:00Z","v":1028,"vw":79.024026},{"c":79.25,"h":79.25,"l":79.1,"n":36,"o":79.1,"t":"2026-10-15T12:25:00Z","v":2206,"vw":79.148365},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-15T12:30:00Z","v":1000,"vw":79.2},{"c":79,"h":79.2,"l":79,"n":8,"o":79.2,"t":"2026-10-15T12:35:00Z","v":1159,"vw":79.177382},{"c":79.52,"h":79.66,"l":79.4,"n":106,"o":79.4,"t":"2026-10-15T12:45:00Z","v":6704,"vw":79.500403},{"c":79.8,"h":79.8,"l":79.7,"n":35,"o":79.7,"t":"2026-10-15T12:50:00Z","v":845,"vw":79.775},{"c":79.8,"h":79.8,"l":79.8,"n":12,"o":79.8,"t":"2026-10-15T12:55:00Z","v":348,"vw":79.8},{"c":79.85,"h":79.85,"l":79.85,"n":9,"o":79.85,"t":"2026-10-15T13:05:00Z","v":693,"vw":79.85},{"c":79.95,"h":79.95,"l":79.85,"n":33,"o":79.85,"t":"2026-10-15T13:10:00Z","v":760,"vw":79.885388},{"c":79.73,"h":79.89,"l":79.73,"n":24,"o":79.89,"t":"2026-10-15T13:15:00Z","v":1909,"vw":79.759958},{"c":79.5,"h":79.69,"l":79.5,"n":15,"o":79.69,"t":"2026-10-15T13:20:00Z","v":634,"vw":79.6425},{"c":78.93,"h":79.55,"l":78.78,"n":2754,"o":79.5,"t":"2026-10-15T13:30:00Z","v":390363,"vw":79.347037},{"c":79,"h":79.25,"l":78.91,"n":2863,"o":78.92,"t":"2026-10-15T13:35:00Z","v":229340,"vw":79.077678},{"c":78.98,"h":79.2,"l":78.94,"n":2146,"o":79.01,"t":"2026-10-15T13:40:00Z","v":174654,"vw":79.06564},{"c":79.025,"h":79.19,"l":78.925,"n":3143,"o":78.97,"t":"2026-10-15T13:45:00Z","v":276951,"vw":79.033757},{"c":78.73,"h":79.04,"l":78.65,"n":2070,"o":79.04,"t":"2026-10-15T13:50:00Z","v":146844,"vw":78.866978},{"c":78.62,"h":78.93,"l":78.61,"n":2299,"o":78.75,"t":"2026-10-15T13:55:00Z","v":170763,"vw":78.822878},{"c":78.53,"h":78.68,"l":78.48,"n":2428,"o":78.63,"t":"2026-10-15T14:00:00Z","v":198109,"vw":78.575341},{"c":78.61,"h":78.635,"l":78.48,"n":1647,"o":78.52,"t":"2026-10-15T14:05:00Z","v":104536,"vw":78.541434},{"c":78.42,"h":78.62,"l":78.28,"n":1843,"o":78.62,"t":"2026-10-15T14:10:00Z","v":164899,"vw":78.401126},{"c":78.67,"h":78.685,"l":78.415,"n":1416,"o":78.44,"t":"2026-10-15T14:15:00Z","v":84539,"vw":78.58871},{"c":78.79,"h":78.82,"l":78.65,"n":1764,"o":78.66,"t":"2026-10-15T14:20:00Z","v":133019,"vw":78.739539},{"c":78.815,"h":78.85,"l":78.73,"n":2285,"o":78.77,"t":"2026-10-15T14:25:00Z","v":223520,"vw":78.787715},{"c":79.02,"h":79.12,"l":78.83,"n":1893,"o":78.83,"t":"2026-10-15T14:30:00Z","v":119455,"vw":79.019527},{"c":78.955,"h":79.165,"l":78.955,"n":1758,"o":79.02,"t":"2026-10-15T14:35:00Z","v":124003,"vw":79.098886},{"c":78.79,"h":78.99,"l":78.78,"n":1787,"o":78.96,"t":"2026-10-15T14:40:00Z","v":102591,"vw":78.882567},{"c":78.86,"h":78.86,"l":78.7,"n":2491,"o":78.79,"t":"2026-10-15T14:45:00Z","v":264404,"vw":78.771014},{"c":78.77,"h":78.89,"l":78.72,"n":1867,"o":78.86,"t":"2026-10-15T14:50:00Z","v":634305,"vw":78.801459},{"c":78.725,"h":78.825,"l":78.6903,"n":1599,"o":78.765,"t":"2026-10-15T14:55:00Z","v":116376,"vw":78.765441},{"c":78.745,"h":78.82,"l":78.705,"n":1573,"o":78.73,"t":"2026-10-15T15:00:00Z","v":92158,"vw":78.767893},{"c":78.595,"h":78.76,"l":78.58,"n":2064,"o":78.75,"t":"2026-10-15T15:05:00Z","v":121634,"vw":78.683922},{"c":78.605,"h":78.67,"l":78.555,"n":1443,"o":78.595,"t":"2026-10-15T15:10:00Z","v":81111,"vw":78.597019},{"c":78.645,"h":78.68,"l":78.595,"n":1427,"o":78.61,"t":"2026-10-15T15:15:00Z","v":93800,"vw":78.64283},{"c":78.66,"h":78.685,"l":78.56,"n":1172,"o":78.64,"t":"2026-10-15T15:20:00Z","v":77253,"vw":78.638354},{"c":78.755,"h":78.79,"l":78.65,"n":1494,"o":78.655,"t":"2026-10-15T15:25:00Z","v":97280,"vw":78.713337},{"c":78.6,"h":78.755,"l":78.6,"n":1718,"o":78.755,"t":"2026-10-15T15:30:00Z","v":113046,"vw":78.688106},{"c":78.61,"h":78.68,"l":78.585,"n":1914,"o":78.6,"t":"2026-10-15T15:35:00Z","v":155236,"vw":78.627665},{"c":78.69,"h":78.69,"l":78.55,"n":1560,"o":78.61,"t":"2026-10-15T15:40:00Z","v":84701,"vw":78.605858},{"c":78.73,"h":78.77,"l":78.68,"n":1337,"o":78.68,"t":"2026-10-15T15:45:00Z","v":80618,"vw":78.73402},{"c":78.605,"h":78.725,"l":78.58,"n":1672,"o":78.725,"t":"2026-10-15T15:50:00Z","v":136632,"vw":78.664598},{"c":78.685,"h":78.755,"l":78.6,"n":1509,"o":78.6,"t":"2026-10-15T15:55:00Z","v":95001,"vw":78.683558},{"c":78.67,"h":78.71,"l":78.62,"n":1253,"o":78.69,"t":"2026-10-15T16:00:00Z","v":74930,"vw":78.645107},{"c":78.695,"h":78.7,"l":78.565,"n":2176,"o":78.67,"t":"2026-10-15T16:05:00Z","v":164631,"vw":78.655836},{"c":78.82,"h":78.82,"l":78.695,"n":1406,"o":78.72,"t":"2026-10-15T16:10:00Z","v":89880,"vw":78.772798},{"c":78.9,"h":78.915,"l":78.81,"n":2891,"o":78.82,"t":"2026-10-15T16:15:00Z","v":231002,"vw":78.864017},{"c":78.965,"h":79.0199,"l":78.89,"n":1922,"o":78.905,"t":"2026-10-15T16:20:00Z","v":210629,"vw":78.935327},{"c":79.115,"h":79.115,"l":78.94,"n":1477,"o":78.965,"t":"2026-10-15T16:25:00Z","v":104546,"vw":79.034664},{"c":79.035,"h":79.115,"l":79.03,"n":1945,"o":79.115,"t":"2026-10-15T16:30:00Z","v":215138,"vw":79.081224},{"c":79.09,"h":79.14,"l":79.01,"n":1464,"o":79.03,"t":"2026-10-15T16:35:00Z","v":131754,"vw":79.098778},{"c":79.015,"h":79.1,"l":78.985,"n":1613,"o":79.09,"t":"2026-10-15T16:40:00Z","v":183240,"vw":79.037196},{"c":79.03,"h":79.055,"l":78.975,"n":1216,"o":79.0198,"t":"2026-10-15T16:45:00Z","v":80127,"vw":79.012859},{"c":79.01,"h":79.0456,"l":78.98,"n":1094,"o":79.02,"t":"2026-10-15T16:50:00Z","v":84268,"vw":79.008525},{"c":78.96,"h":79.02,"l":78.955,"n":374,"o":79,"t":"2026-10-15T16:55:00Z","v":19832,"vw":78.992567},{"c":78.8,"h":78.835,"l":78.775,"n":700,"o":78.79,"t":"2026-10-15T18:10:00Z","v":45844,"vw":78.804005},{"c":78.84,"h":78.89,"l":78.79,"n":1060,"o":78.8,"t":"2026-10-15T18:15:00Z","v":52304,"vw":78.843835},{"c":78.86,"h":78.882,"l":78.83,"n":926,"o":78.845,"t":"2026-10-15T18:20:00Z","v":45936,"vw":78.853686},{"c":78.9889,"h":78.99,"l":78.85,"n":1401,"o":78.86,"t":"2026-10-15T18:25:00Z","v":81686,"vw":78.920293},{"c":78.983,"h":79.01,"l":78.955,"n":1193,"o":78.985,"t":"2026-10-15T18:30:00Z","v":72551,"vw":78.978788},{"c":79.0086,"h":79.02,"l":78.96,"n":957,"o":78.98,"t":"2026-10-15T18:35:00Z","v":68138,"vw":78.994},{"c":78.99,"h":79.035,"l":78.975,"n":1163,"o":79.005,"t":"2026-10-15T18:40:00Z","v":78442,"vw":79.005948},{"c":78.91,"h":79,"l":78.91,"n":1238,"o":78.99,"t":"2026-10-15T18:45:00Z","v":77110,"vw":78.965573},{"c":78.915,"h":78.935,"l":78.86,"n":1264,"o":78.915,"t":"2026-10-15T18:50:00Z","v":63951,"vw":78.907101},{"c":78.89,"h":78.93,"l":78.875,"n":1129,"o":78.91,"t":"2026-10-15T18:55:00Z","v":64461,"vw":78.901867},{"c":78.915,"h":78.95,"l":78.87,"n":1379,"o":78.89,"t":"2026-10-15T19:00:00Z","v":73385,"vw":78.909455},{"c":78.96,"h":78.99,"l":78.875,"n":1399,"o":78.915,"t":"2026-10-15T19:05:00Z","v":77154,"vw":78.924838},{"c":78.995,"h":79.02,"l":78.9195,"n":1446,"o":78.96,"t":"2026-10-15T19:10:00Z","v":102174,"vw":78.955143},{"c":78.875,"h":79.005,"l":78.865,"n":2325,"o":78.995,"t":"2026-10-15T19:15:00Z","v":179845,"vw":78.932469},{"c":78.945,"h":78.997,"l":78.88,"n":1788,"o":78.88,"t":"2026-10-15T19:20:00Z","v":261814,"vw":78.945325},{"c":78.905,"h":78.95,"l":78.8607,"n":1639,"o":78.94,"t":"2026-10-15T19:25:00Z","v":146617,"vw":78.903783},{"c":78.97,"h":78.98,"l":78.86,"n":1772,"o":78.91,"t":"2026-10-15T19:30:00Z","v":134671,"vw":78.90899},{"c":78.93,"h":78.9671,"l":78.835,"n":2296,"o":78.965,"t":"2026-10-15T19:35:00Z","v":175027,"vw":78.893502},{"c":78.915,"h":78.93,"l":78.8,"n":2897,"o":78.93,"t":"2026-10-15T19:40:00Z","v":248083,"vw":78.864751},{"c":78.825,"h":78.95,"l":78.815,"n":3395,"o":78.915,"t":"2026-10-15T19:45:00Z","v":279422,"vw":78.893291},{"c":78.93,"h":78.95,"l":78.79,"n":4612,"o":78.8204,"t":"2026-10-15T19:50:00Z","v":400362,"vw":78.873862},{"c":78.965,"h":79.06,"l":78.815,"n":9283,"o":78.92,"t":"2026-10-15T19:55:00Z","v":860332,"vw":78.963656},{"c":78.96,"h":78.96,"l":78.96,"n":146,"o":78.96,"t":"2026-10-15T20:00:00Z","v":1936595,"vw":78.96},{"c":78.5,"h":78.83,"l":78.5,"n":2,"o":78.83,"t":"2026-10-15T20:10:00Z","v":7700,"vw":78.825714},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-15T20:20:00Z","v":4000,"vw":78.96},{"c":79.0577,"h":79.0577,"l":79.0577,"n":1,"o":79.0577,"t":"2026-10-15T20:45:00Z","v":218,"vw":79.0577},{"c":79.06,"h":79.06,"l":79.06,"n":2,"o":79.06,"t":"2026-10-15T20:55:00Z","v":500,"vw":79.06},{"c":78.96,"h":78.96,"l":78.96,"n":2,"o":78.96,"t":"2026-10-15T21:10:00Z","v":4003,"vw":78.96},{"c":78.8371,"h":78.8371,"l":78.8371,"n":1,"o":78.8371,"t":"2026-10-15T21:15:00Z","v":200,"vw":78.8371},{"c":78.97,"h":78.97,"l":78.97,"n":3,"o":78.97,"t":"2026-10-15T21:40:00Z","v":200,"vw":78.97},{"c":78.8241,"h":79,"l":78.8241,"n":3,"o":79,"t":"2026-10-15T23:05:00Z","v":357,"vw":78.899486}],"history":[{"c":82.91,"h":83.19,"l":81.61,"n":66072,"o":81.9,"t":"2024-10-14T04:00:00Z","v":5814827,"vw":82.834495},{"c":82.79,"h":84.05,"l":82.665,"n":90363,"o":83,"t":"2024-10-15T04:00:00Z","v":15825034,"vw":83.16393},{"c":84.39,"h":84.635,"l":82.725,"n":70035,"o":83.08,"t":"2024-10-16T04:00:00Z","v":8061561,"vw":83.999941},{"c":83.78,"h":84.63,"l":83.695,"n":66439,"o":84.3,"t":"2024-10-17T04:00:00Z","v":6153217,"vw":84.063401},{"c":84.38,"h":84.41,"l":83.55,"n":61587,"o":83.92,"t":"2024-10-18T04:00:00Z","v":8595305,"vw":84.122147},{"c":84.03,"h":84.96,"l":83.66,"n":71727,"o":84.76,"t":"2024-10-21T04:00:00Z","v":7053832,"vw":84.054762},{"c":83.7,"h":84.23,"l":83.135,"n":84921,"o":83.2,"t":"2024-10-22T04:00:00Z","v":8358531,"vw":83.849115},{"c":84.96,"h":86,"l":83,"n":105510,"o":84.59,"t":"2024-10-23T04:00:00Z","v":10825057,"vw":84.530451},{"c":82.81,"h":84.545,"l":82.5,"n":93392,"o":84,"t":"2024-10-24T04:00:00Z","v":9705333,"vw":83.250651},{"c":81.43,"h":83.13,"l":81.29,"n":73077,"o":82.9,"t":"2024-10-25T04:00:00Z","v":6581101,"vw":81.98824},{"c":82.87,"h":83.84,"l":81.61,"n":85524,"o":82.04,"t":"2024-10-28T04:00:00Z","v":8679617,"vw":83.083385},{"c":79.56,"h":80.7,"l":79.47,"n":156661,"o":79.95,"t":"2024-10-29T04:00:00Z","v":19232884,"vw":80.032638},{"c":79.09,"h":79.89,"l":78.89,"n":86330,"o":79.75,"t":"2024-10-30T04:00:00Z","v":11650482,"vw":79.212399},{"c":79.25,"h":79.8461,"l":78.14,"n":106109,"o":78.39,"t":"2024-10-31T04:00:00Z","v":13034688,"vw":79.311528},{"c":77.35,"h":79.455,"l":76.965,"n":126215,"o":79.39,"t":"2024-11-01T04:00:00Z","v":14615297,"vw":77.894949},{"c":78.37,"h":78.82,"l":77.1,"n":108432,"o":77.35,"t":"2024-11-04T05:00:00Z","v":11759135,"vw":77.981253},{"c":78.65,"h":78.785,"l":76.97,"n":81655,"o":77.77,"t":"2024-11-05T05:00:00Z","v":9051659,"vw":78.256681},{"c":74.52,"h":74.98,"l":72.69,"n":254602,"o":74.3,"t":"2024-11-06T05:00:00Z","v":28637812,"vw":74.291046},{"c":74.62,"h":75.09,"l":73.57,"n":157059,"o":73.61,"t":"2024-11-07T05:00:00Z","v":16311251,"vw":74.479702},{"c":76.97,"h":77.19,"l":74.68,"n":138531,"o":74.98,"t":"2024-11-08T05:00:00Z","v":14657144,"vw":76.610577},{"c":75.91,"h":77.15,"l":75.74,"n":109172,"o":76.98,"t":"2024-11-11T05:00:00Z","v":10275680,"vw":76.20086},{"c":74.26,"h":75.8,"l":73.62,"n":112992,"o":75.61,"t":"2024-11-12T05:00:00Z","v":12569787,"vw":74.218839},{"c":74.24,"h":75.035,"l":73.92,"n":92361,"o":74.63,"t":"2024-11-13T05:00:00Z","v":12451785,"vw":74.324765},{"c":75.28,"h":76.18,"l":73.65,"n":100338,"o":73.88,"t":"2024-11-14T05:00:00Z","v":13780486,"vw":75.295716},{"c":76.35,"h":76.69,"l":75.29,"n":94223,"o":75.45,"t":"2024-11-15T05:00:00Z","v":12930527,"vw":76.182511},{"c":76.39,"h":76.67,"l":75.31,"n":80118,"o":76.3,"t":"2024-11-18T05:00:00Z","v":9044451,"vw":76.157727},{"c":77.08,"h":77.32,"l":75.72,"n":66676,"o":76.31,"t":"2024-11-19T05:00:00Z","v":7942453,"vw":76.866533},{"c":76.88,"h":77.5,"l":76.36,"n":68209,"o":77.19,"t":"2024-11-20T05:00:00Z","v":7065122,"vw":76.833679},{"c":77.36,"h":77.51,"l":76.36,"n":67286,"o":76.79,"t":"2024-11-21T05:00:00Z","v":8908942,"vw":77.253033},{"c":76,"h":77.54,"l":75.76,"n":81002,"o":77.23,"t":"2024-11-22T05:00:00Z","v":8165408,"vw":76.324872},{"c":76.64,"h":77.1,"l":75.83,"n":83335,"o":76.73,"t":"2024-11-25T05:00:00Z","v":20803127,"vw":76.577116},{"c":77.49,"h":77.78,"l":76.47,"n":69932,"o":77,"t":"2024-11-26T05:00:00Z","v":10563815,"vw":77.325971},{"c":78.52,"h":79.38,"l":77.86,"n":74854,"o":78.13,"t":"2024-11-27T05:00:00Z","v":8689888,"vw":78.667661},{"c":78.67,"h":78.99,"l":78.32,"n":42174,"o":78.58,"t":"2024-11-29T05:00:00Z","v":6186543,"vw":78.693445},{"c":77.07,"h":79.05,"l":76.895,"n":87084,"o":78.92,"t":"2024-12-02T05:00:00Z","v":11361507,"vw":77.300037},{"c":76.29,"h":77.57,"l":76.23,"n":67272,"o":77.07,"t":"2024-12-03T05:00:00Z","v":9806907,"vw":76.606233},{"c":75.74,"h":76.02,"l":75.1,"n":68832,"o":76,"t":"2024-12-04T05:00:00Z","v":8310426,"vw":75.54858},{"c":76.2,"h":76.54,"l":75.42,"n":53913,"o":75.64,"t":"2024-12-05T05:00:00Z","v":6487534,"vw":76.190162},{"c":75.24,"h":76.5,"l":74.92,"n":63533,"o":76.19,"t":"2024-12-06T05:00:00Z","v":7079516,"vw":75.291934},{"c":74.7,"h":75.63,"l":74.56,"n":76335,"o":75.5,"t":"2024-12-09T05:00:00Z","v":9269802,"vw":74.997667},{"c":74.14,"h":74.52,"l":73.35,"n":86013,"o":74.5,"t":"2024-12-10T05:00:00Z","v":8619649,"vw":73.948905},{"c":73.98,"h":74.55,"l":73.58,"n":65184,"o":74.2,"t":"2024-12-11T05:00:00Z","v":7472931,"vw":74.001271},{"c":73.22,"h":74.08,"l":73.09,"n":64179,"o":73.84,"t":"2024-12-12T05:00:00Z","v":6969872,"vw":73.395367},{"c":73.62,"h":73.75,"l":72.94,"n":59180,"o":73.05,"t":"2024-12-13T05:00:00Z","v":7671173,"vw":73.522966},{"c":72.79,"h":74.22,"l":72.76,"n":64628,"o":73.7,"t":"2024-12-16T05:00:00Z","v":9767445,"vw":73.261082},{"c":72.27,"h":72.6,"l":71.8,"n":81707,"o":72.31,"t":"2024-12-17T05:00:00Z","v":7723138,"vw":72.210648},{"c":70.52,"h":72.535,"l":70.43,"n":88328,"o":71.96,"t":"2024-12-18T05:00:00Z","v":12495978,"vw":71.303948},{"c":69.77,"h":71,"l":69.71,"n":112813,"o":70.52,"t":"2024-12-19T05:00:00Z","v":13731900,"vw":70.212262},{"c":71.67,"h":71.98,"l":69.32,"n":108091,"o":69.58,"t":"2024-12-20T05:00:00Z","v":27547621,"vw":71.20914},{"c":72.49,"h":72.53,"l":71.25,"n":72262,"o":71.34,"t":"2024-12-23T05:00:00Z","v":7509001,"vw":72.1412},{"c":72.91,"h":72.91,"l":72.03,"n":32678,"o":72.42,"t":"2024-12-24T05:00:00Z","v":3001825,"vw":72.622617},{"c":72.37,"h":72.9,"l":72.27,"n":43299,"o":72.48,"t":"2024-12-26T05:00:00Z","v":4505047,"vw":72.481787},{"c":72.11,"h":72.43,"l":71.68,"n":54721,"o":71.9,"t":"2024-12-27T05:00:00Z","v":5458151,"vw":72.088113},{"c":71.76,"h":71.91,"l":70.98,"n":65426,"o":71.68,"t":"2024-12-30T05:00:00Z","v":8398953,"vw":71.511828},{"c":71.69,"h":72.41,"l":71.4001,"n":65076,"o":71.855,"t":"2024-12-31T05:00:00Z","v":6216657,"vw":71.702043},{"c":71.61,"h":72.62,"l":71.29,"n":57262,"o":72.47,"t":"2025-01-02T05:00:00Z","v":5344988,"vw":71.821282},{"c":71.99,"h":72.68,"l":71.59,"n":47838,"o":71.92,"t":"2025-01-03T05:00:00Z","v":5089044,"vw":72.198867},{"c":71.24,"h":71.94,"l":70.84,"n":68865,"o":71.8,"t":"2025-01-06T05:00:00Z","v":7025967,"vw":71.295904},{"c":70.43,"h":71.9,"l":70.06,"n":75218,"o":71.46,"t":"2025-01-07T05:00:00Z","v":8975403,"vw":70.611613},{"c":70.66,"h":70.7,"l":69.46,"n":79009,"o":70.02,"t":"2025-01-08T05:00:00Z","v":7930615,"vw":70.198831},{"c":67.38,"h":70.07,"l":67.0701,"n":136387,"o":69.99,"t":"2025-01-10T05:00:00Z","v":16261767,"vw":67.898222},{"c":66.96,"h":67.36,"l":65.89,"n":113932,"o":67.22,"t":"2025-01-13T05:00:00Z","v":17056588,"vw":66.612421},{"c":67.98,"h":68.01,"l":66.88,"n":89772,"o":66.98,"t":"2025-01-14T05:00:00Z","v":10699320,"vw":67.533981},{"c":69.29,"h":70.04,"l":69.01,"n":94655,"o":69.27,"t":"2025-01-15T05:00:00Z","v":12416463,"vw":69.472369},{"c":71.37,"h":71.42,"l":68.89,"n":94177,"o":68.96,"t":"2025-01-16T05:00:00Z","v":11469451,"vw":70.862047},{"c":70.76,"h":71.84,"l":70.74,"n":81139,"o":71.09,"t":"2025-01-17T05:00:00Z","v":12664620,"vw":71.173369},{"c":70.85,"h":71.88,"l":70.7817,"n":101794,"o":71.36,"t":"2025-01-21T05:00:00Z","v":12153825,"vw":71.181972},{"c":68.49,"h":70.565,"l":68.34,"n":124207,"o":70.56,"t":"2025-01-22T05:00:00Z","v":14415157,"vw":68.867977},{"c":69.23,"h":69.35,"l":68.2667,"n":103116,"o":68.85,"t":"2025-01-23T05:00:00Z","v":10780078,"vw":68.969628},{"c":72.83,"h":74.05,"l":68,"n":206790,"o":68.1,"t":"2025-01-24T05:00:00Z","v":24588509,"vw":72.340044},{"c":73.83,"h":73.925,"l":70.64,"n":183632,"o":73.3,"t":"2025-01-27T05:00:00Z","v":19128895,"vw":72.728472},{"c":70.54,"h":72.88,"l":69.92,"n":153737,"o":72.33,"t":"2025-01-28T05:00:00Z","v":16630485,"vw":70.751839},{"c":70.89,"h":71.52,"l":70.61,"n":99323,"o":70.75,"t":"2025-01-29T05:00:00Z","v":9496652,"vw":71.075083},{"c":71.3,"h":72,"l":70.79,"n":80171,"o":71.99,"t":"2025-01-30T05:00:00Z","v":8639210,"vw":71.30996},{"c":71.56,"h":71.7338,"l":70.93,"n":90201,"o":71.51,"t":"2025-01-31T05:00:00Z","v":10709598,"vw":71.492578},{"c":71.05,"h":71.79,"l":70.19,"n":92698,"o":70.5,"t":"2025-02-03T05:00:00Z","v":9116383,"vw":71.077137},{"c":69.9,"h":70.85,"l":69.62,"n":84757,"o":70.25,"t":"2025-02-04T05:00:00Z","v":10552544,"vw":70.14352},{"c":69.2,"h":70.79,"l":69.14,"n":89588,"o":70.75,"t":"2025-02-05T05:00:00Z","v":9026138,"vw":69.49053},{"c":69.27,"h":69.62,"l":68.26,"n":75952,"o":69.4,"t":"2025-02-06T05:00:00Z","v":9145309,"vw":69.059888},{"c":68.27,"h":69.391,"l":68.2,"n":92841,"o":69.14,"t":"2025-02-07T05:00:00Z","v":9311404,"vw":68.591066},{"c":69.7,"h":69.74,"l":68.09,"n":71144,"o":68.34,"t":"2025-02-10T05:00:00Z","v":9119677,"vw":69.267481},{"c":70.33,"h":70.38,"l":68.71,"n":69032,"o":69.41,"t":"2025-02-11T05:00:00Z","v":7020144,"vw":69.876818},{"c":69.28,"h":70.19,"l":68.98,"n":76068,"o":69.31,"t":"2025-02-12T05:00:00Z","v":8574359,"vw":69.443159},{"c":68.6,"h":69.66,"l":68.56,"n":112929,"o":69.42,"t":"2025-02-13T05:00:00Z","v":15172979,"vw":68.90106},{"c":68.06,"h":69.02,"l":67.88,"n":89133,"o":68.6,"t":"2025-02-14T05:00:00Z","v":14184616,"vw":68.360965},{"c":68.5,"h":68.55,"l":67.53,"n":97442,"o":68,"t":"2025-02-18T05:00:00Z","v":12090912,"vw":68.156259},{"c":69.06,"h":69.51,"l":68.41,"n":71624,"o":68.54,"t":"2025-02-19T05:00:00Z","v":8823599,"vw":68.858197},{"c":70.14,"h":70.4399,"l":68.82,"n":80520,"o":69.08,"t":"2025-02-20T05:00:00Z","v":9340542,"vw":70.070997},{"c":71.58,"h":71.97,"l":70.01,"n":110012,"o":70.14,"t":"2025-02-21T05:00:00Z","v":16742520,"vw":71.231437},{"c":70.8,"h":71.46,"l":69.92,"n":99817,"o":71.3,"t":"2025-02-24T05:00:00Z","v":11971109,"vw":70.721215},{"c":71.28,"h":71.705,"l":70.68,"n":114243,"o":71.2,"t":"2025-02-25T05:00:00Z","v":14063436,"vw":71.31816},{"c":71.01,"h":71.64,"l":70.51,"n":77704,"o":71.19,"t":"2025-02-26T05:00:00Z","v":8010527,"vw":71.029029},{"c":69.38,"h":70.91,"l":69.31,"n":97407,"o":70.57,"t":"2025-02-27T05:00:00Z","v":9379812,"vw":69.871281},{"c":70.17,"h":70.22,"l":69.28,"n":84243,"o":69.59,"t":"2025-02-28T05:00:00Z","v":11247967,"vw":69.875103},{"c":71.62,"h":71.7,"l":70,"n":100742,"o":70.05,"t":"2025-03-03T05:00:00Z","v":9492200,"vw":71.201779},{"c":70.85,"h":73.08,"l":70.76,"n":154918,"o":71.96,"t":"2025-03-04T05:00:00Z","v":17869690,"vw":71.823058},{"c":70.48,"h":70.89,"l":69.39,"n":81296,"o":70.53,"t":"2025-03-05T05:00:00Z","v":7722573,"vw":70.15683},{"c":70.01,"h":70.11,"l":69.02,"n":80754,"o":70.02,"t":"2025-03-06T05:00:00Z","v":7482322,"vw":69.681507},{"c":72.83,"h":73.12,"l":70.06,"n":131646,"o":70.18,"t":"2025-03-07T05:00:00Z","v":13469723,"vw":72.51405},{"c":76.16,"h":76.29,"l":72.48,"n":264887,"o":73,"t":"2025-03-10T04:00:00Z","v":25263690,"vw":75.506435},{"c":74.03,"h":76.26,"l":73.2,"n":163883,"o":75.9,"t":"2025-03-11T04:00:00Z","v":14836832,"vw":74.106703},{"c":72.92,"h":73.38,"l":71.7822,"n":118944,"o":73,"t":"2025-03-12T04:00:00Z","v":12110926,"vw":72.738599},{"c":72.73,"h":73.55,"l":72.05,"n":94867,"o":73.2,"t":"2025-03-13T04:00:00Z","v":11252998,"vw":72.647838},{"c":73.55,"h":73.68,"l":72.33,"n":93473,"o":72.78,"t":"2025-03-14T04:00:00Z","v":8699712,"vw":73.34261},{"c":72.11,"h":73.43,"l":71.07,"n":136798,"o":73.43,"t":"2025-03-17T04:00:00Z","v":14953962,"vw":71.976638},{"c":70.7,"h":72.205,"l":70.27,"n":116450,"o":72.205,"t":"2025-03-18T04:00:00Z","v":15212061,"vw":70.868031},{"c":70.5,"h":71.18,"l":70,"n":93719,"o":71.02,"t":"2025-03-19T04:00:00Z","v":9457390,"vw":70.510511},{"c":71.15,"h":72.09,"l":70.59,"n":87291,"o":71.04,"t":"2025-03-20T04:00:00Z","v":11816011,"vw":71.083377},{"c":70.88,"h":71.96,"l":70.17,"n":80140,"o":71.02,"t":"2025-03-21T04:00:00Z","v":15781998,"vw":70.874005},{"c":70.07,"h":71.79,"l":69.91,"n":98163,"o":70.95,"t":"2025-03-24T04:00:00Z","v":12385395,"vw":70.35663},{"c":68.59,"h":70.48,"l":68.42,"n":97270,"o":70.48,"t":"2025-03-25T04:00:00Z","v":12618830,"vw":68.943603},{"c":69.73,"h":69.84,"l":68.68,"n":91889,"o":68.77,"t":"2025-03-26T04:00:00Z","v":9156026,"vw":69.469346},{"c":70.03,"h":71.02,"l":69.6118,"n":88400,"o":69.76,"t":"2025-03-27T04:00:00Z","v":8748755,"vw":70.282926},{"c":70.45,"h":70.975,"l":70.1664,"n":89726,"o":70.435,"t":"2025-03-28T04:00:00Z","v":7846856,"vw":70.625261},{"c":70.89,"h":71.75,"l":70.62,"n":105980,"o":70.71,"t":"2025-03-31T04:00:00Z","v":13347146,"vw":70.985808},{"c":70.92,"h":71.57,"l":70.52,"n":94342,"o":71,"t":"2025-04-01T04:00:00Z","v":8715835,"vw":71.049573},{"c":70.48,"h":71.29,"l":70.13,"n":89937,"o":71.09,"t":"2025-04-02T04:00:00Z","v":8480094,"vw":70.534385},{"c":72.14,"h":72.96,"l":71.37,"n":156192,"o":71.67,"t":"2025-04-03T04:00:00Z","v":13652664,"vw":72.279207},{"c":66.91,"h":73.42,"l":66.86,"n":226118,"o":72.79,"t":"2025-04-04T04:00:00Z","v":20993502,"vw":69.062433},{"c":65.06,"h":67.265,"l":63.93,"n":213640,"o":65.5,"t":"2025-04-07T04:00:00Z","v":19494898,"vw":65.296799},{"c":64.11,"h":66.585,"l":63.2,"n":142041,"o":66.43,"t":"2025-04-08T04:00:00Z","v":14231387,"vw":64.829903},{"c":67.58,"h":67.79,"l":61.72,"n":238371,"o":63.385,"t":"2025-04-09T04:00:00Z","v":23207093,"vw":65.441269},{"c":66.72,"h":67.495,"l":65.24,"n":135236,"o":66.8,"t":"2025-04-10T04:00:00Z","v":12801864,"vw":66.612575},{"c":65.81,"h":66.99,"l":64.6,"n":135861,"o":66.45,"t":"2025-04-11T04:00:00Z","v":14856876,"vw":65.730653},{"c":67.69,"h":68.12,"l":65.96,"n":105685,"o":66.48,"t":"2025-04-14T04:00:00Z","v":11588862,"vw":67.561758},{"c":67.66,"h":68.435,"l":67.525,"n":77898,"o":67.86,"t":"2025-04-15T04:00:00Z","v":7851961,"vw":67.842572},{"c":65.64,"h":68.045,"l":65.3,"n":118022,"o":67.95,"t":"2025-04-16T04:00:00Z","v":11356126,"vw":66.431539},{"c":66.31,"h":67.3415,"l":65.97,"n":107255,"o":66.04,"t":"2025-04-17T04:00:00Z","v":11212554,"vw":66.660525},{"c":64.68,"h":66.06,"l":63.64,"n":118735,"o":65.82,"t":"2025-04-21T04:00:00Z","v":11568661,"vw":64.523373},{"c":66.64,"h":66.8,"l":65.35,"n":135579,"o":65.455,"t":"2025-04-22T04:00:00Z","v":14352017,"vw":66.271483},{"c":67.27,"h":69.1,"l":66.99,"n":161486,"o":67.55,"t":"2025-04-23T04:00:00Z","v":19476236,"vw":67.845223},{"c":66.35,"h":67.2,"l":65.24,"n":120389,"o":67.04,"t":"2025-04-24T04:00:00Z","v":13724661,"vw":65.969291},{"c":66.09,"h":66.87,"l":65.36,"n":91994,"o":66.655,"t":"2025-04-25T04:00:00Z","v":9640220,"vw":65.918451},{"c":66.19,"h":66.34,"l":65.28,"n":73211,"o":66.16,"t":"2025-04-28T04:00:00Z","v":7123541,"vw":66.011401},{"c":67.25,"h":67.395,"l":65.72,"n":83005,"o":66.05,"t":"2025-04-29T04:00:00Z","v":8891809,"vw":66.907838},{"c":66.88,"h":67.21,"l":65.46,"n":81269,"o":67.01,"t":"2025-04-30T04:00:00Z","v":13763464,"vw":66.563534},{"c":66.05,"h":67.63,"l":65.94,"n":117094,"o":67.49,"t":"2025-05-01T04:00:00Z","v":11487945,"vw":66.461979},{"c":67.09,"h":67.37,"l":65.99,"n":119975,"o":66.1,"t":"2025-05-02T04:00:00Z","v":13333454,"vw":66.862349},{"c":66.1,"h":67.03,"l":65.88,"n":80195,"o":67,"t":"2025-05-05T04:00:00Z","v":7118165,"vw":66.286199},{"c":66.54,"h":66.8904,"l":65.35,"n":81357,"o":65.81,"t":"2025-05-06T04:00:00Z","v":7943024,"vw":66.439144},{"c":67.36,"h":67.98,"l":65.97,"n":94036,"o":66.26,"t":"2025-05-07T04:00:00Z","v":9961743,"vw":67.396471},{"c":68.32,"h":69.375,"l":66.91,"n":132991,"o":67.27,"t":"2025-05-08T04:00:00Z","v":13030113,"vw":68.480387},{"c":70.31,"h":70.49,"l":68.45,"n":156961,"o":68.68,"t":"2025-05-09T04:00:00Z","v":17326215,"vw":70.012794},{"c":69.69,"h":70.99,"l":68.7,"n":178583,"o":70.905,"t":"2025-05-12T04:00:00Z","v":18943809,"vw":69.682597},{"c":72.11,"h":72.48,"l":69.96,"n":231569,"o":70.07,"t":"2025-05-13T04:00:00Z","v":22962507,"vw":71.731431},{"c":72.19,"h":72.435,"l":70.75,"n":141584,"o":71.795,"t":"2025-05-14T04:00:00Z","v":15238936,"vw":71.736493},{"c":74.55,"h":74.83,"l":72.45,"n":157403,"o":73,"t":"2025-05-15T04:00:00Z","v":17789930,"vw":74.148957},{"c":75,"h":75,"l":73.71,"n":121374,"o":74.55,"t":"2025-05-16T04:00:00Z","v":12829838,"vw":74.583173},{"c":73.86,"h":74.25,"l":73.16,"n":134547,"o":74.225,"t":"2025-05-19T04:00:00Z","v":14438389,"vw":73.715925},{"c":74.41,"h":75.21,"l":73.83,"n":82288,"o":74,"t":"2025-05-20T04:00:00Z","v":8046695,"vw":74.486425},{"c":71.54,"h":74.34,"l":71.36,"n":162098,"o":74.07,"t":"2025-05-21T04:00:00Z","v":16133074,"vw":72.136504},{"c":66.94,"h":69,"l":63.88,"n":329058,"o":68.9,"t":"2025-05-22T04:00:00Z","v":40207603,"vw":65.988164},{"c":67.76,"h":67.95,"l":65.97,"n":138812,"o":67.01,"t":"2025-05-23T04:00:00Z","v":17161105,"vw":67.232048},{"c":68.04,"h":68.3664,"l":67.465,"n":103791,"o":67.75,"t":"2025-05-27T04:00:00Z","v":10910707,"vw":67.986739},{"c":67.21,"h":68.15,"l":66.835,"n":89091,"o":67.89,"t":"2025-05-28T04:00:00Z","v":7835739,"vw":67.361356},{"c":68.99,"h":69.1,"l":66.77,"n":114892,"o":66.77,"t":"2025-05-29T04:00:00Z","v":11571348,"vw":68.642368},{"c":70.64,"h":70.695,"l":68.5,"n":118215,"o":68.8,"t":"2025-05-30T04:00:00Z","v":18802728,"vw":70.212101},{"c":70.15,"h":70.2,"l":69.0377,"n":95812,"o":69.745,"t":"2025-06-02T04:00:00Z","v":9366900,"vw":69.919369},{"c":70.95,"h":71.08,"l":69.86,"n":108490,"o":70.3,"t":"2025-06-03T04:00:00Z","v":11014328,"vw":70.698258},{"c":69.88,"h":71.15,"l":69.79,"n":100630,"o":71.15,"t":"2025-06-04T04:00:00Z","v":10894929,"vw":70.243634},{"c":71.5,"h":72,"l":69.75,"n":108788,"o":70.3,"t":"2025-06-05T04:00:00Z","v":10968314,"vw":71.07704},{"c":72.16,"h":72.285,"l":71.47,"n":90607,"o":71.62,"t":"2025-06-06T04:00:00Z","v":9286003,"vw":72.051042},{"c":71.9,"h":72.455,"l":71.32,"n":76894,"o":72.23,"t":"2025-06-09T04:00:00Z","v":7062809,"vw":71.997787},{"c":72.81,"h":73.06,"l":71.93,"n":97704,"o":72.3,"t":"2025-06-10T04:00:00Z","v":9887954,"vw":72.608723},{"c":73,"h":73.485,"l":72.555,"n":86517,"o":72.835,"t":"2025-06-11T04:00:00Z","v":12000202,"vw":73.026169},{"c":73.84,"h":74.4323,"l":73.26,"n":100471,"o":73.42,"t":"2025-06-12T04:00:00Z","v":11022451,"vw":73.85552},{"c":74.78,"h":75.25,"l":73.39,"n":115516,"o":73.79,"t":"2025-06-13T04:00:00Z","v":13213697,"vw":74.467792},{"c":73.78,"h":75.3,"l":72.555,"n":130401,"o":75.2,"t":"2025-06-16T04:00:00Z","v":14545962,"vw":73.886695},{"c":71.86,"h":73.62,"l":70.45,"n":140069,"o":73.33,"t":"2025-06-17T04:00:00Z","v":12971295,"vw":72.276304},{"c":71.57,"h":72.44,"l":71.3799,"n":78492,"o":71.97,"t":"2025-06-18T04:00:00Z","v":7203391,"vw":71.756758},{"c":71.53,"h":72.56,"l":71.5,"n":82292,"o":71.87,"t":"2025-06-20T04:00:00Z","v":15182943,"vw":71.774177},{"c":70.73,"h":72.32,"l":70.13,"n":92110,"o":71.79,"t":"2025-06-23T04:00:00Z","v":8671288,"vw":70.829408},{"c":71.4,"h":71.605,"l":70.68,"n":95933,"o":71.015,"t":"2025-06-24T04:00:00Z","v":9001465,"vw":71.36056},{"c":70.34,"h":71.13,"l":70.14,"n":86375,"o":70.64,"t":"2025-06-25T04:00:00Z","v":12839260,"vw":70.474669},{"c":70.99,"h":71.2,"l":70.29,"n":79640,"o":70.4,"t":"2025-06-26T04:00:00Z","v":8011224,"vw":70.811206},{"c":70.89,"h":71.815,"l":70.35,"n":106752,"o":71.505,"t":"2025-06-27T04:00:00Z","v":14275024,"vw":70.996867},{"c":69.42,"h":69.68,"l":67.2,"n":190337,"o":67.825,"t":"2025-06-30T04:00:00Z","v":20894535,"vw":68.590062},{"c":73.06,"h":73.15,"l":67.54,"n":233925,"o":69.57,"t":"2025-07-01T04:00:00Z","v":23841121,"vw":71.274747},{"c":73.02,"h":73.75,"l":72.58,"n":117517,"o":72.785,"t":"2025-07-02T04:00:00Z","v":11240501,"vw":73.124287},{"c":73.88,"h":75.05,"l":72.47,"n":88117,"o":73,"t":"2025-07-03T04:00:00Z","v":8560920,"vw":74.284094},{"c":74.75,"h":74.855,"l":73.5,"n":132024,"o":73.7,"t":"2025-07-07T04:00:00Z","v":11368299,"vw":74.506311},{"c":72.46,"h":73.4,"l":71.257,"n":176110,"o":72.86,"t":"2025-07-08T04:00:00Z","v":19550843,"vw":72.29866},{"c":73.65,"h":73.89,"l":72.675,"n":91919,"o":72.87,"t":"2025-07-09T04:00:00Z","v":8818666,"vw":73.423396},{"c":74.64,"h":74.84,"l":73,"n":74166,"o":73.3,"t":"2025-07-10T04:00:00Z","v":6956315,"vw":74.435719},{"c":74.4,"h":74.44,"l":73.48,"n":75624,"o":73.85,"t":"2025-07-11T04:00:00Z","v":8094493,"vw":74.035916},{"c":75.04,"h":75.825,"l":74.165,"n":102072,"o":74.4,"t":"2025-07-14T04:00:00Z","v":10420522,"vw":74.928765},{"c":74.7,"h":75.54,"l":74.185,"n":92144,"o":75.34,"t":"2025-07-15T04:00:00Z","v":8880120,"vw":74.73525},{"c":74.77,"h":75.31,"l":74.26,"n":87973,"o":75.06,"t":"2025-07-16T04:00:00Z","v":8905894,"vw":74.835012},{"c":75.18,"h":75.47,"l":74.37,"n":75291,"o":74.51,"t":"2025-07-17T04:00:00Z","v":7174809,"vw":75.099366},{"c":75.95,"h":76.35,"l":74.975,"n":86680,"o":75.25,"t":"2025-07-18T04:00:00Z","v":7986174,"vw":75.90573},{"c":76.17,"h":77.095,"l":75.96,"n":93040,"o":76.34,"t":"2025-07-21T04:00:00Z","v":8349922,"vw":76.455771},{"c":77.54,"h":77.595,"l":76.35,"n":102972,"o":76.35,"t":"2025-07-22T04:00:00Z","v":9032595,"vw":77.198614},{"c":72.82,"h":78.46,"l":72.07,"n":233500,"o":77.5,"t":"2025-07-23T04:00:00Z","v":21219490,"vw":73.584922},{"c":71.97,"h":72.975,"l":71.345,"n":121935,"o":72.93,"t":"2025-07-24T04:00:00Z","v":11166118,"vw":71.966631},{"c":71.85,"h":72.72,"l":71.08,"n":84669,"o":72.1,"t":"2025-07-25T04:00:00Z","v":8074767,"vw":71.702918},{"c":71.34,"h":72.3,"l":70.97,"n":89547,"o":71.9,"t":"2025-07-28T04:00:00Z","v":8157246,"vw":71.307158},{"c":71.95,"h":72.28,"l":71.05,"n":83895,"o":71.64,"t":"2025-07-29T04:00:00Z","v":7588460,"vw":71.849828},{"c":70.99,"h":72.01,"l":70.93,"n":77193,"o":71.9,"t":"2025-07-30T04:00:00Z","v":6940231,"vw":71.295831},{"c":71.06,"h":71.2162,"l":69.685,"n":94972,"o":70.41,"t":"2025-07-31T04:00:00Z","v":8845220,"vw":70.820359},{"c":70.4,"h":71.79,"l":70.34,"n":92078,"o":71.43,"t":"2025-08-01T04:00:00Z","v":6628715,"vw":70.675043},{"c":70.53,"h":71.205,"l":70.18,"n":74913,"o":70.5,"t":"2025-08-04T04:00:00Z","v":6543554,"vw":70.565703},{"c":71.18,"h":71.935,"l":70.655,"n":94186,"o":70.86,"t":"2025-08-05T04:00:00Z","v":7178889,"vw":71.32672},{"c":70.54,"h":71.51,"l":70.49,"n":72978,"o":71.44,"t":"2025-08-06T04:00:00Z","v":7720218,"vw":70.778196},{"c":72.58,"h":72.66,"l":70.67,"n":99346,"o":70.67,"t":"2025-08-07T04:00:00Z","v":7418564,"vw":72.31316},{"c":72.41,"h":73,"l":72.2302,"n":76514,"o":72.66,"t":"2025-08-08T04:00:00Z","v":5575995,"vw":72.481625},{"c":72.45,"h":73.015,"l":71.12,"n":98442,"o":72.8,"t":"2025-08-11T04:00:00Z","v":8420031,"vw":72.314423},{"c":71.86,"h":72.78,"l":71.14,"n":78939,"o":72.69,"t":"2025-08-12T04:00:00Z","v":8671482,"vw":71.757936},{"c":72.3,"h":72.31,"l":71.2,"n":86937,"o":71.9,"t":"2025-08-13T04:00:00Z","v":8122597,"vw":71.839309},{"c":72.24,"h":72.51,"l":71.3501,"n":85992,"o":71.8,"t":"2025-08-14T04:00:00Z","v":6780960,"vw":71.96771},{"c":75.41,"h":76.695,"l":71.78,"n":236211,"o":72.24,"t":"2025-08-15T04:00:00Z","v":23398404,"vw":74.718953},{"c":75.72,"h":77.31,"l":75.31,"n":145166,"o":76.11,"t":"2025-08-18T04:00:00Z","v":12568355,"vw":75.981236},{"c":76.51,"h":76.575,"l":75.45,"n":93300,"o":75.8,"t":"2025-08-19T04:00:00Z","v":8047317,"vw":76.169741},{"c":76.18,"h":77.26,"l":75.83,"n":100576,"o":76.72,"t":"2025-08-20T04:00:00Z","v":11012036,"vw":76.328873},{"c":76.08,"h":77.42,"l":75.585,"n":97022,"o":76.47,"t":"2025-08-21T04:00:00Z","v":8637112,"vw":76.321996},{"c":76.32,"h":77.09,"l":75.425,"n":108123,"o":76.65,"t":"2025-08-22T04:00:00Z","v":13129288,"vw":76.261928},{"c":75.32,"h":76.2,"l":75.11,"n":76937,"o":75.81,"t":"2025-08-25T04:00:00Z","v":6338079,"vw":75.381399},{"c":74.84,"h":75.75,"l":74.43,"n":74724,"o":75.44,"t":"2025-08-26T04:00:00Z","v":7162661,"vw":74.863484},{"c":73.89,"h":75.01,"l":73.4,"n":103232,"o":74.91,"t":"2025-08-27T04:00:00Z","v":10119019,"vw":73.929557},{"c":72.09,"h":73.48,"l":71.9,"n":97406,"o":73.26,"t":"2025-08-28T04:00:00Z","v":10917220,"vw":72.398509},{"c":72.05,"h":72.83,"l":71.82,"n":88319,"o":72.4,"t":"2025-08-29T04:00:00Z","v":11276701,"vw":72.132958},{"c":72.65,"h":72.66,"l":71.49,"n":85603,"o":72.27,"t":"2025-09-02T04:00:00Z","v":8661508,"vw":72.231237},{"c":71.63,"h":72.6277,"l":71.3557,"n":80987,"o":72.12,"t":"2025-09-03T04:00:00Z","v":7722299,"vw":71.695765},{"c":70.87,"h":72.5,"l":70.16,"n":118266,"o":72.05,"t":"2025-09-04T04:00:00Z","v":14596843,"vw":70.841782},{"c":70.9,"h":71.73,"l":70.255,"n":110230,"o":71.25,"t":"2025-09-05T04:00:00Z","v":10065117,"vw":70.793798},{"c":69.77,"h":70.84,"l":69.24,"n":110863,"o":70.83,"t":"2025-09-08T04:00:00Z","v":12596529,"vw":69.78637},{"c":70.07,"h":70.315,"l":69.54,"n":78908,"o":69.66,"t":"2025-09-09T04:00:00Z","v":7294486,"vw":70.028341},{"c":71.04,"h":71.33,"l":69.62,"n":103877,"o":70,"t":"2025-09-10T04:00:00Z","v":9254413,"vw":70.823402},{"c":71.32,"h":71.44,"l":70.51,"n":79192,"o":70.975,"t":"2025-09-11T04:00:00Z","v":7411459,"vw":71.233868},{"c":71.64,"h":72.49,"l":70.81,"n":78868,"o":71.15,"t":"2025-09-12T04:00:00Z","v":9345589,"vw":71.893057},{"c":71.5,"h":72.2,"l":71.3,"n":82036,"o":71.58,"t":"2025-09-15T04:00:00Z","v":10399059,"vw":71.588627},{"c":69.83,"h":71.54,"l":69.765,"n":88020,"o":71.29,"t":"2025-09-16T04:00:00Z","v":7930212,"vw":70.347975},{"c":70.31,"h":71.01,"l":70.1,"n":79887,"o":70.28,"t":"2025-09-17T04:00:00Z","v":10799593,"vw":70.483627},{"c":70.79,"h":71.0851,"l":69.3652,"n":92605,"o":70,"t":"2025-09-18T04:00:00Z","v":8488453,"vw":70.601598},{"c":71.08,"h":71.4,"l":70.37,"n":87944,"o":70.98,"t":"2025-09-19T04:00:00Z","v":14819314,"vw":70.987894},{"c":72.35,"h":72.54,"l":71.27,"n":91626,"o":71.4,"t":"2025-09-22T04:00:00Z","v":9856721,"vw":72.231883},{"c":72.32,"h":72.62,"l":71.725,"n":84497,"o":72.1,"t":"2025-09-23T04:00:00Z","v":7795855,"vw":72.256227},{"c":73.83,"h":73.88,"l":72.0508,"n":88844,"o":72.19,"t":"2025-09-24T04:00:00Z","v":11281752,"vw":73.536804},{"c":74.65,"h":74.91,"l":73.59,"n":116466,"o":74.06,"t":"2025-09-25T04:00:00Z","v":12916529,"vw":74.514556},{"c":75.85,"h":75.86,"l":74.63,"n":96125,"o":74.73,"t":"2025-09-26T04:00:00Z","v":8271468,"vw":75.561713},{"c":76.21,"h":76.29,"l":75.27,"n":93402,"o":75.68,"t":"2025-09-29T04:00:00Z","v":10365967,"vw":75.896909},{"c":75.49,"h":76.7,"l":75.12,"n":94415,"o":76.46,"t":"2025-09-30T04:00:00Z","v":9392710,"vw":75.501561},{"c":78.67,"h":78.7,"l":76.22,"n":145166,"o":76.325,"t":"2025-10-01T04:00:00Z","v":15044766,"vw":77.917722},{"c":78.18,"h":78.89,"l":77.535,"n":108926,"o":78.64,"t":"2025-10-02T04:00:00Z","v":9266552,"vw":78.036881},{"c":80.06,"h":81.365,"l":77.65,"n":139408,"o":78.45,"t":"2025-10-03T04:00:00Z","v":12116576,"vw":80.21489},{"c":82.11,"h":82.365,"l":80.145,"n":150254,"o":80.145,"t":"2025-10-06T04:00:00Z","v":15767639,"vw":81.896857},{"c":83.21,"h":84.61,"l":82.41,"n":164339,"o":83.13,"t":"2025-10-07T04:00:00Z","v":16109689,"vw":83.570779},{"c":84.04,"h":84.39,"l":82.8707,"n":116810,"o":83.7,"t":"2025-10-08T04:00:00Z","v":13775573,"vw":83.719352},{"c":83.71,"h":84.82,"l":83.45,"n":85238,"o":84.46,"t":"2025-10-09T04:00:00Z","v":7486115,"vw":83.857853},{"c":83.35,"h":84.83,"l":83.195,"n":115298,"o":83.9,"t":"2025-10-10T04:00:00Z","v":10285599,"vw":83.608736},{"c":84.3,"h":85.03,"l":83.0095,"n":108641,"o":83.125,"t":"2025-10-13T04:00:00Z","v":8424314,"vw":84.261456},{"c":84.64,"h":84.84,"l":83.43,"n":104789,"o":84.17,"t":"2025-10-14T04:00:00Z","v":8912866,"vw":84.455395},{"c":85.79,"h":86.49,"l":84.83,"n":105869,"o":85.07,"t":"2025-10-15T04:00:00Z","v":9268628,"vw":85.676409},{"c":85.05,"h":86.74,"l":84.975,"n":100748,"o":86.22,"t":"2025-10-16T04:00:00Z","v":8333744,"vw":85.551215},{"c":84.53,"h":85.82,"l":84.17,"n":92592,"o":85.45,"t":"2025-10-17T04:00:00Z","v":9142163,"vw":84.608326},{"c":84.77,"h":85.34,"l":84.31,"n":78385,"o":85.19,"t":"2025-10-20T04:00:00Z","v":5225666,"vw":84.763029},{"c":83.99,"h":85.11,"l":83.03,"n":94540,"o":85,"t":"2025-10-21T04:00:00Z","v":7282198,"vw":83.737904},{"c":82.84,"h":84.22,"l":82.47,"n":110156,"o":84.07,"t":"2025-10-22T04:00:00Z","v":9208885,"vw":83.077174},{"c":83.25,"h":83.89,"l":82.57,"n":75621,"o":83.89,"t":"2025-10-23T04:00:00Z","v":5630797,"vw":83.174621},{"c":84.41,"h":84.7758,"l":83.36,"n":73819,"o":83.58,"t":"2025-10-24T04:00:00Z","v":6249998,"vw":84.260421},{"c":86.03,"h":87.29,"l":83.79,"n":199785,"o":83.985,"t":"2025-10-27T04:00:00Z","v":18741036,"vw":85.577722},{"c":83.57,"h":87.53,"l":82.91,"n":168920,"o":87.52,"t":"2025-10-28T04:00:00Z","v":13998070,"vw":84.05671},{"c":81.76,"h":83.7912,"l":81.045,"n":137871,"o":83.3,"t":"2025-10-29T04:00:00Z","v":11681472,"vw":82.153802},{"c":81.64,"h":82.5808,"l":81.44,"n":99824,"o":81.815,"t":"2025-10-30T04:00:00Z","v":7620145,"vw":81.840096},{"c":81.4,"h":82.025,"l":80.8617,"n":96169,"o":81.34,"t":"2025-10-31T04:00:00Z","v":9407303,"vw":81.452506},{"c":81.78,"h":82.095,"l":80.6,"n":102012,"o":81.3,"t":"2025-11-03T05:00:00Z","v":8508152,"vw":81.639208},{"c":81.69,"h":82.205,"l":80.8,"n":86854,"o":81.78,"t":"2025-11-04T05:00:00Z","v":6474545,"vw":81.664529},{"c":82.14,"h":82.63,"l":81.11,"n":87547,"o":81.42,"t":"2025-11-05T05:00:00Z","v":7290988,"vw":82.074486},{"c":82,"h":82.965,"l":81.99,"n":88088,"o":82.12,"t":"2025-11-06T05:00:00Z","v":6212724,"vw":82.398894},{"c":83.93,"h":84,"l":81.62,"n":102001,"o":81.91,"t":"2025-11-07T05:00:00Z","v":9167105,"vw":83.25141},{"c":84.77,"h":85.465,"l":83.69,"n":119661,"o":84.18,"t":"2025-11-10T05:00:00Z","v":11701677,"vw":84.730265},{"c":85.76,"h":85.83,"l":84.55,"n":89084,"o":84.69,"t":"2025-11-11T05:00:00Z","v":11733862,"vw":85.518202},{"c":85.89,"h":86.255,"l":85.01,"n":89212,"o":85.43,"t":"2025-11-12T05:00:00Z","v":7604779,"vw":85.686652},{"c":83.99,"h":85.93,"l":83.93,"n":121548,"o":85.78,"t":"2025-11-13T05:00:00Z","v":11859265,"vw":84.596462},{"c":83.88,"h":84.49,"l":82.5301,"n":103014,"o":83.51,"t":"2025-11-14T05:00:00Z","v":8352489,"vw":83.847227},{"c":85.75,"h":85.77,"l":83.69,"n":95713,"o":83.69,"t":"2025-11-17T05:00:00Z","v":11607949,"vw":85.316258},{"c":84.64,"h":86.69,"l":84.62,"n":125232,"o":86.12,"t":"2025-11-18T05:00:00Z","v":11061206,"vw":85.467906},{"c":84.27,"h":85.34,"l":83.92,"n":110595,"o":85.12,"t":"2025-11-19T05:00:00Z","v":11138730,"vw":84.571194},{"c":84.3,"h":86.49,"l":84.2,"n":123120,"o":84.79,"t":"2025-11-20T05:00:00Z","v":10966990,"vw":85.022749},{"c":83.48,"h":84.67,"l":81.6405,"n":144304,"o":84.18,"t":"2025-11-21T05:00:00Z","v":13930126,"vw":83.112586},{"c":84.23,"h":84.79,"l":83.01,"n":124494,"o":83.77,"t":"2025-11-24T05:00:00Z","v":13291482,"vw":84.16671},{"c":84.83,"h":85.34,"l":84.18,"n":84568,"o":84.69,"t":"2025-11-25T05:00:00Z","v":7916846,"vw":84.769074},{"c":85.54,"h":85.69,"l":84.69,"n":71479,"o":85.25,"t":"2025-11-26T05:00:00Z","v":6550698,"vw":85.348087},{"c":86.29,"h":86.47,"l":85.15,"n":49828,"o":85.435,"t":"2025-11-28T05:00:00Z","v":4123323,"vw":86.177501},{"c":84.65,"h":85.67,"l":84.39,"n":103181,"o":85.59,"t":"2025-12-01T05:00:00Z","v":7987007,"vw":84.847453},{"c":84.58,"h":85.28,"l":84.2535,"n":85470,"o":84.91,"t":"2025-12-02T05:00:00Z","v":7086954,"vw":84.667865},{"c":84.95,"h":85.97,"l":84.5,"n":95903,"o":84.66,"t":"2025-12-03T05:00:00Z","v":9615114,"vw":85.079245},{"c":83.39,"h":84.81,"l":82.74,"n":140627,"o":84.52,"t":"2025-12-04T05:00:00Z","v":12489644,"vw":83.517598},{"c":83.13,"h":84.195,"l":83.06,"n":104232,"o":83.51,"t":"2025-12-05T05:00:00Z","v":8194564,"vw":83.468736},{"c":80.55,"h":83.16,"l":80.41,"n":221655,"o":83.14,"t":"2025-12-08T05:00:00Z","v":18136593,"vw":81.493069},{"c":79.64,"h":81.135,"l":79.5,"n":129597,"o":80.8,"t":"2025-12-09T05:00:00Z","v":13760424,"vw":80.028205},{"c":81.27,"h":81.92,"l":79.64,"n":139209,"o":80.05,"t":"2025-12-10T05:00:00Z","v":13341138,"vw":81.058543},{"c":81.21,"h":82.41,"l":81.065,"n":93638,"o":81.25,"t":"2025-12-11T05:00:00Z","v":9494052,"vw":81.52795},{"c":81.65,"h":82.27,"l":81.325,"n":97110,"o":81.84,"t":"2025-12-12T05:00:00Z","v":7783135,"vw":81.791405},{"c":81.65,"h":82.24,"l":80.53,"n":93664,"o":82.01,"t":"2025-12-15T05:00:00Z","v":9489842,"vw":81.36388},{"c":81.32,"h":81.8462,"l":80.19,"n":82930,"o":81.64,"t":"2025-12-16T05:00:00Z","v":6616573,"vw":81.068942},{"c":80.29,"h":81.31,"l":79.65,"n":106817,"o":80.97,"t":"2025-12-17T05:00:00Z","v":10212040,"vw":80.335431},{"c":80.85,"h":81.175,"l":80,"n":84614,"o":80.4,"t":"2025-12-18T05:00:00Z","v":9201309,"vw":80.839956},{"c":79.54,"h":81.14,"l":79.53,"n":85337,"o":80.57,"t":"2025-12-19T05:00:00Z","v":30492276,"vw":79.89383},{"c":80.04,"h":80.1751,"l":78.72,"n":90816,"o":79.02,"t":"2025-12-22T05:00:00Z","v":7136210,"vw":79.807755},{"c":79.79,"h":80.7,"l":79.75,"n":80522,"o":80.03,"t":"2025-12-23T05:00:00Z","v":7874966,"vw":80.029679},{"c":80.45,"h":80.47,"l":79.6901,"n":38698,"o":80.14,"t":"2025-12-24T05:00:00Z","v":3011338,"vw":80.182121},{"c":80.41,"h":80.64,"l":80.0501,"n":54934,"o":80.48,"t":"2025-12-26T05:00:00Z","v":3636427,"vw":80.291162},{"c":80.27,"h":81.25,"l":80.22,"n":71855,"o":80.42,"t":"2025-12-29T05:00:00Z","v":5854642,"vw":80.685882},{"c":80.53,"h":80.669,"l":80.15,"n":56613,"o":80.2,"t":"2025-12-30T05:00:00Z","v":4075907,"vw":80.464449},{"c":80.28,"h":80.685,"l":80.205,"n":54590,"o":80.685,"t":"2025-12-31T05:00:00Z","v":5036195,"vw":80.372442},{"c":80.93,"h":81.02,"l":79.585,"n":87339,"o":80.45,"t":"2026-01-02T05:00:00Z","v":8852857,"vw":80.66589},{"c":81.32,"h":81.34,"l":79.25,"n":109692,"o":81.16,"t":"2026-01-05T05:00:00Z","v":8298214,"vw":80.578231},{"c":81.05,"h":81.59,"l":80.5046,"n":87458,"o":81.25,"t":"2026-01-06T05:00:00Z","v":7254482,"vw":80.977531},{"c":78.37,"h":80.79,"l":78.36,"n":122351,"o":80.67,"t":"2026-01-07T05:00:00Z","v":9859907,"vw":78.962958},{"c":79.49,"h":79.96,"l":78.38,"n":103531,"o":78.45,"t":"2026-01-08T05:00:00Z","v":8696735,"vw":79.37058},{"c":79.89,"h":80.92,"l":79.87,"n":84843,"o":80.2,"t":"2026-01-09T05:00:00Z","v":5842230,"vw":80.159849},{"c":81.12,"h":81.15,"l":79.52,"n":91167,"o":79.845,"t":"2026-01-12T05:00:00Z","v":11088091,"vw":80.69186},{"c":81.64,"h":81.93,"l":80.415,"n":105409,"o":81.16,"t":"2026-01-13T05:00:00Z","v":8542992,"vw":81.31194},{"c":81.98,"h":82.63,"l":80.94,"n":124008,"o":80.94,"t":"2026-01-14T05:00:00Z","v":10282419,"vw":81.978883},{"c":82.19,"h":82.67,"l":81.54,"n":93384,"o":81.98,"t":"2026-01-15T05:00:00Z","v":7419269,"vw":82.162071},{"c":83.63,"h":84.05,"l":82.14,"n":123773,"o":83,"t":"2026-01-16T05:00:00Z","v":12874871,"vw":83.51913},{"c":83.51,"h":83.93,"l":82.52,"n":120372,"o":83.01,"t":"2026-01-20T05:00:00Z","v":10054790,"vw":83.381778},{"c":83.85,"h":84.39,"l":83.2012,"n":95734,"o":84.04,"t":"2026-01-21T05:00:00Z","v":8296598,"vw":83.829609},{"c":85.07,"h":85.51,"l":83.67,"n":110021,"o":84.58,"t":"2026-01-22T05:00:00Z","v":9802319,"vw":84.939854},{"c":84.81,"h":85.25,"l":84.2,"n":123142,"o":85.25,"t":"2026-01-23T05:00:00Z","v":13302140,"vw":84.670419},{"c":85.47,"h":86.28,"l":84.84,"n":117855,"o":85.27,"t":"2026-01-26T05:00:00Z","v":10990605,"vw":85.518881},{"c":87.15,"h":88.96,"l":83.795,"n":162352,"o":84.5,"t":"2026-01-27T05:00:00Z","v":15472297,"vw":87.162127},{"c":87.57,"h":88.62,"l":87.06,"n":107283,"o":87.72,"t":"2026-01-28T05:00:00Z","v":8200027,"vw":87.588305},{"c":88.18,"h":89.19,"l":87.64,"n":122733,"o":88.58,"t":"2026-01-29T05:00:00Z","v":11202426,"vw":88.231499},{"c":87.9,"h":88.29,"l":86.16,"n":110844,"o":87.9,"t":"2026-01-30T05:00:00Z","v":10205296,"vw":87.544476},{"c":86.33,"h":88.75,"l":86.32,"n":121205,"o":88.14,"t":"2026-02-02T05:00:00Z","v":9423138,"vw":86.951104},{"c":88.82,"h":88.89,"l":86.68,"n":123205,"o":86.68,"t":"2026-02-03T05:00:00Z","v":9600167,"vw":88.49445},{"c":89.97,"h":90.69,"l":88.96,"n":157502,"o":89.73,"t":"2026-02-04T05:00:00Z","v":12182745,"vw":89.901613},{"c":89.21,"h":90.49,"l":88.09,"n":140007,"o":90,"t":"2026-02-05T05:00:00Z","v":9799393,"vw":89.104785},{"c":89.47,"h":90.99,"l":88.39,"n":117794,"o":90.53,"t":"2026-02-06T05:00:00Z","v":8225154,"vw":89.439149},{"c":89.48,"h":89.78,"l":88.75,"n":87415,"o":89.34,"t":"2026-02-09T05:00:00Z","v":6529158,"vw":89.412939},{"c":90.83,"h":91.96,"l":89.2704,"n":97270,"o":89.73,"t":"2026-02-10T05:00:00Z","v":7213672,"vw":90.958386},{"c":91.36,"h":91.59,"l":90.46,"n":101225,"o":91.36,"t":"2026-02-11T05:00:00Z","v":7304978,"vw":91.216827},{"c":91.93,"h":93.585,"l":91.23,"n":117755,"o":91.38,"t":"2026-02-12T05:00:00Z","v":9181583,"vw":92.361008},{"c":93.8,"h":94.94,"l":91.0801,"n":126714,"o":91.52,"t":"2026-02-13T05:00:00Z","v":10402772,"vw":93.849954},{"c":92.71,"h":95.56,"l":92.28,"n":117025,"o":94.91,"t":"2026-02-17T05:00:00Z","v":9455448,"vw":93.24212},{"c":91.22,"h":93.0053,"l":90.59,"n":108372,"o":93,"t":"2026-02-18T05:00:00Z","v":9064757,"vw":91.322781},{"c":91.64,"h":92.175,"l":91.03,"n":78940,"o":91.06,"t":"2026-02-19T05:00:00Z","v":8483548,"vw":91.587569},{"c":92.18,"h":92.45,"l":91.31,"n":78926,"o":92.19,"t":"2026-02-20T05:00:00Z","v":7175568,"vw":92.062772},{"c":94.06,"h":94.19,"l":92.59,"n":97774,"o":92.935,"t":"2026-02-23T05:00:00Z","v":8437681,"vw":93.739511},{"c":95.68,"h":95.835,"l":93.92,"n":143612,"o":94.4,"t":"2026-02-24T05:00:00Z","v":11601257,"vw":95.305452},{"c":95.11,"h":95.91,"l":93.81,"n":102420,"o":95.695,"t":"2026-02-25T05:00:00Z","v":9029433,"vw":95.045961},{"c":91.99,"h":95,"l":91.85,"n":183505,"o":94.62,"t":"2026-02-26T05:00:00Z","v":20019701,"vw":92.658032},{"c":93.77,"h":94.14,"l":90.65,"n":181391,"o":90.9,"t":"2026-02-27T05:00:00Z","v":25142391,"vw":92.852877},{"c":92.71,"h":93.65,"l":91.75,"n":113879,"o":93.4,"t":"2026-03-02T05:00:00Z","v":10153038,"vw":92.593157},{"c":92.59,"h":93.1,"l":90.33,"n":121727,"o":91.35,"t":"2026-03-03T05:00:00Z","v":11311213,"vw":91.986611},{"c":92.6,"h":93.1,"l":91.63,"n":99784,"o":92.56,"t":"2026-03-04T05:00:00Z","v":9387858,"vw":92.684357},{"c":91.13,"h":92.38,"l":89.9015,"n":131722,"o":92.3,"t":"2026-03-05T05:00:00Z","v":12097536,"vw":90.936602},{"c":91.02,"h":91.63,"l":90.01,"n":123902,"o":90.55,"t":"2026-03-06T05:00:00Z","v":9748715,"vw":90.904834},{"c":92.01,"h":92.19,"l":89.65,"n":128275,"o":90.27,"t":"2026-03-09T04:00:00Z","v":9567882,"vw":91.421305},{"c":91.54,"h":92.14,"l":91.06,"n":95018,"o":91.71,"t":"2026-03-10T04:00:00Z","v":7489528,"vw":91.620086},{"c":91.66,"h":92.46,"l":91.1,"n":102583,"o":91.54,"t":"2026-03-11T04:00:00Z","v":9739008,"vw":91.744725},{"c":91.73,"h":92.73,"l":90.81,"n":106858,"o":91.2,"t":"2026-03-12T04:00:00Z","v":8733257,"vw":91.962883},{"c":92.78,"h":93.9,"l":92.31,"n":103173,"o":92.73,"t":"2026-03-13T04:00:00Z","v":7507913,"vw":92.951384},{"c":92.82,"h":94.44,"l":92.24,"n":105669,"o":93.9,"t":"2026-03-16T04:00:00Z","v":8470600,"vw":92.872506},{"c":92.53,"h":93.71,"l":92.27,"n":72168,"o":93.58,"t":"2026-03-17T04:00:00Z","v":5500176,"vw":92.764562},{"c":90.96,"h":92.53,"l":90.61,"n":86985,"o":92.26,"t":"2026-03-18T04:00:00Z","v":7057456,"vw":91.110806},{"c":92.41,"h":92.455,"l":90.301,"n":134279,"o":90.65,"t":"2026-03-19T04:00:00Z","v":10541708,"vw":91.666782},{"c":89.5,"h":94.21,"l":89.17,"n":164701,"o":92.74,"t":"2026-03-20T04:00:00Z","v":21864860,"vw":90.951748},{"c":90.23,"h":91.405,"l":90.15,"n":122937,"o":91.04,"t":"2026-03-23T04:00:00Z","v":10288424,"vw":90.527392},{"c":91.62,"h":92.4999,"l":90.05,"n":106121,"o":90.29,"t":"2026-03-24T04:00:00Z","v":8811152,"vw":91.797287},{"c":91.16,"h":92.57,"l":91.07,"n":96301,"o":92.41,"t":"2026-03-25T04:00:00Z","v":8643293,"vw":91.49593},{"c":91.16,"h":92,"l":90.565,"n":87162,"o":91.7,"t":"2026-03-26T04:00:00Z","v":6540882,"vw":91.159645},{"c":91.4,"h":92.215,"l":90.7,"n":99712,"o":91.22,"t":"2026-03-27T04:00:00Z","v":7752986,"vw":91.53251},{"c":92.05,"h":92.975,"l":91.5,"n":106407,"o":92.71,"t":"2026-03-30T04:00:00Z","v":9366107,"vw":92.200674},{"c":92.88,"h":92.985,"l":91.355,"n":146616,"o":92.26,"t":"2026-03-31T04:00:00Z","v":13917550,"vw":92.527528},{"c":92.85,"h":93.865,"l":92.24,"n":110878,"o":92.73,"t":"2026-04-01T04:00:00Z","v":7763113,"vw":92.927874},{"c":93.15,"h":94.275,"l":92.74,"n":115392,"o":93.04,"t":"2026-04-02T04:00:00Z","v":10422337,"vw":93.243825},{"c":92.73,"h":93.655,"l":92.53,"n":75203,"o":92.925,"t":"2026-04-06T04:00:00Z","v":4794555,"vw":92.858164},{"c":93.67,"h":93.67,"l":92.1605,"n":91940,"o":92.87,"t":"2026-04-07T04:00:00Z","v":6131818,"vw":93.308071},{"c":94.17,"h":94.335,"l":92.02,"n":101410,"o":93.08,"t":"2026-04-08T04:00:00Z","v":6940130,"vw":93.713445},{"c":94.48,"h":96.205,"l":93.9675,"n":98824,"o":94,"t":"2026-04-09T04:00:00Z","v":7352603,"vw":94.954935},{"c":94.08,"h":94.82,"l":93.92,"n":70629,"o":94.35,"t":"2026-04-10T04:00:00Z","v":5326473,"vw":94.293284},{"c":92.3,"h":94.04,"l":91.93,"n":93054,"o":93.85,"t":"2026-04-13T04:00:00Z","v":6116215,"vw":92.523305},{"c":91.31,"h":91.865,"l":90.58,"n":113240,"o":91.69,"t":"2026-04-14T04:00:00Z","v":9374839,"vw":91.35175},{"c":91.24,"h":91.29,"l":89.98,"n":113432,"o":90.17,"t":"2026-04-15T04:00:00Z","v":9148828,"vw":90.829795},{"c":91.83,"h":91.86,"l":90.57,"n":94416,"o":90.8,"t":"2026-04-16T04:00:00Z","v":7737743,"vw":91.275888},{"c":91.98,"h":92.015,"l":90.46,"n":96180,"o":91.06,"t":"2026-04-17T04:00:00Z","v":8152985,"vw":91.40869},{"c":92.01,"h":93.08,"l":91.57,"n":83758,"o":92.08,"t":"2026-04-20T04:00:00Z","v":7737185,"vw":92.259142},{"c":90.6,"h":92.59,"l":90.56,"n":111739,"o":92.5,"t":"2026-04-21T04:00:00Z","v":8629513,"vw":91.249831},{"c":90,"h":92.18,"l":89.9,"n":114433,"o":91.36,"t":"2026-04-22T04:00:00Z","v":9480403,"vw":90.62311},{"c":96.25,"h":96.7,"l":92.32,"n":186729,"o":92.6,"t":"2026-04-23T04:00:00Z","v":17529028,"vw":95.467319},{"c":95.28,"h":97.63,"l":95.14,"n":119738,"o":97.24,"t":"2026-04-24T04:00:00Z","v":9765632,"vw":95.588018},{"c":94.83,"h":96.9,"l":94.77,"n":100338,"o":95.855,"t":"2026-04-27T04:00:00Z","v":7776325,"vw":95.190524},{"c":96.51,"h":96.615,"l":95.15,"n":101368,"o":95.87,"t":"2026-04-28T04:00:00Z","v":7248340,"vw":96.152783},{"c":94.17,"h":97,"l":93.66,"n":105473,"o":96.58,"t":"2026-04-29T04:00:00Z","v":9095004,"vw":94.878627},{"c":97.88,"h":98.025,"l":94.44,"n":123038,"o":94.585,"t":"2026-04-30T04:00:00Z","v":17554591,"vw":97.354722},{"c":96.95,"h":98.75,"l":96.675,"n":100606,"o":98,"t":"2026-05-01T04:00:00Z","v":7110001,"vw":97.455823},{"c":95.51,"h":96.83,"l":94.98,"n":97792,"o":96.07,"t":"2026-05-04T04:00:00Z","v":6810393,"vw":95.68699},{"c":96.28,"h":97.06,"l":95.3,"n":90744,"o":95.93,"t":"2026-05-05T04:00:00Z","v":7190776,"vw":96.417289},{"c":95.39,"h":96.71,"l":95.015,"n":109823,"o":96.13,"t":"2026-05-06T04:00:00Z","v":8248151,"vw":95.515921},{"c":93.32,"h":94.85,"l":92.72,"n":120730,"o":94.32,"t":"2026-05-07T04:00:00Z","v":9685834,"vw":93.66046},{"c":93.1,"h":94.37,"l":92.58,"n":86068,"o":93.88,"t":"2026-05-08T04:00:00Z","v":6233831,"vw":93.243644},{"c":94.84,"h":95.8,"l":94,"n":97258,"o":94,"t":"2026-05-11T04:00:00Z","v":7238446,"vw":95.045697},{"c":94.59,"h":95.08,"l":93.595,"n":99090,"o":94.7,"t":"2026-05-12T04:00:00Z","v":6925962,"vw":94.524813},{"c":94.85,"h":95.395,"l":93.32,"n":86624,"o":94.1,"t":"2026-05-13T04:00:00Z","v":6779114,"vw":94.770088},{"c":95.68,"h":95.72,"l":94.21,"n":69972,"o":94.78,"t":"2026-05-14T04:00:00Z","v":5441607,"vw":95.1955},{"c":93.36,"h":95.075,"l":92.7,"n":107233,"o":94.66,"t":"2026-05-15T04:00:00Z","v":11422306,"vw":93.560642},{"c":89.04,"h":91.6,"l":86.63,"n":410874,"o":91.115,"t":"2026-05-18T04:00:00Z","v":39958262,"vw":88.6046},{"c":90.06,"h":90.27,"l":87.36,"n":239100,"o":88.95,"t":"2026-05-19T04:00:00Z","v":25753764,"vw":89.519776},{"c":88.27,"h":90.69,"l":88.09,"n":193005,"o":90.015,"t":"2026-05-20T04:00:00Z","v":15753316,"vw":88.835071},{"c":89.69,"h":89.85,"l":88.46,"n":149912,"o":88.97,"t":"2026-05-21T04:00:00Z","v":12494248,"vw":89.30824},{"c":88.55,"h":89.84,"l":87.95,"n":140356,"o":89.71,"t":"2026-05-22T04:00:00Z","v":10766166,"vw":88.68705},{"c":87.65,"h":89.5,"l":87.53,"n":152508,"o":89.13,"t":"2026-05-26T04:00:00Z","v":11768639,"vw":87.944089},{"c":87.65,"h":88.09,"l":86.9288,"n":126023,"o":87.53,"t":"2026-05-27T04:00:00Z","v":10862296,"vw":87.421972},{"c":87.25,"h":88.46,"l":87.03,"n":126507,"o":87.71,"t":"2026-05-28T04:00:00Z","v":12975291,"vw":87.674671},{"c":87.01,"h":87.21,"l":85.69,"n":169037,"o":87.02,"t":"2026-05-29T04:00:00Z","v":25353408,"vw":86.724238},{"c":83.66,"h":86.2,"l":83.57,"n":176091,"o":85.888,"t":"2026-06-01T04:00:00Z","v":14199240,"vw":84.353309},{"c":85.68,"h":85.76,"l":84.11,"n":133979,"o":84.285,"t":"2026-06-02T04:00:00Z","v":11714233,"vw":85.407765},{"c":84.58,"h":86.3,"l":84.52,"n":139301,"o":85.66,"t":"2026-06-03T04:00:00Z","v":11906982,"vw":85.025219},{"c":85.68,"h":85.91,"l":84.27,"n":116763,"o":85.04,"t":"2026-06-04T04:00:00Z","v":9492534,"vw":85.36033},{"c":85.84,"h":86.1,"l":84.6102,"n":130776,"o":85.075,"t":"2026-06-05T04:00:00Z","v":11847053,"vw":85.533625},{"c":84.01,"h":86.14,"l":83.983,"n":125572,"o":85.71,"t":"2026-06-08T04:00:00Z","v":9546448,"vw":84.706092},{"c":84.83,"h":85.055,"l":83.38,"n":134054,"o":84.11,"t":"2026-06-09T04:00:00Z","v":12216242,"vw":84.506955},{"c":85.12,"h":85.33,"l":84.51,"n":118048,"o":85.29,"t":"2026-06-10T04:00:00Z","v":9146467,"vw":85.027278},{"c":84.84,"h":85.88,"l":84.73,"n":113247,"o":85.27,"t":"2026-06-11T04:00:00Z","v":8642230,"vw":85.131252},{"c":85.99,"h":86.02,"l":84.88,"n":122902,"o":85.185,"t":"2026-06-12T04:00:00Z","v":9977014,"vw":85.734206},{"c":86.12,"h":86.66,"l":85.065,"n":120997,"o":85.53,"t":"2026-06-15T04:00:00Z","v":10289025,"vw":86.041053},{"c":86.23,"h":87.385,"l":85.87,"n":117017,"o":86.25,"t":"2026-06-16T04:00:00Z","v":10346753,"vw":86.410778},{"c":85.73,"h":86.91,"l":85.275,"n":111666,"o":86.26,"t":"2026-06-17T04:00:00Z","v":9606924,"vw":85.916787},{"c":86.75,"h":87.58,"l":85.67,"n":127653,"o":85.77,"t":"2026-06-18T04:00:00Z","v":19310078,"vw":86.589807},{"c":86.08,"h":87.4,"l":86.02,"n":121113,"o":86.89,"t":"2026-06-22T04:00:00Z","v":11543435,"vw":86.541188},{"c":86.43,"h":86.83,"l":85.6605,"n":107508,"o":86,"t":"2026-06-23T04:00:00Z","v":12884883,"vw":86.459893},{"c":87.62,"h":87.68,"l":86.37,"n":119929,"o":86.74,"t":"2026-06-24T04:00:00Z","v":14083506,"vw":87.277852},{"c":87.7,"h":88.48,"l":86.835,"n":131650,"o":87.685,"t":"2026-06-25T04:00:00Z","v":13482871,"vw":87.626719},{"c":88.56,"h":88.56,"l":87.65,"n":121552,"o":87.93,"t":"2026-06-26T04:00:00Z","v":15657378,"vw":88.336141},{"c":88.66,"h":89.1853,"l":86.95,"n":120470,"o":88.995,"t":"2026-06-29T04:00:00Z","v":11205014,"vw":88.177031},{"c":87.77,"h":88.89,"l":87.43,"n":131795,"o":88.28,"t":"2026-06-30T04:00:00Z","v":15746303,"vw":87.953176},{"c":86.37,"h":88.045,"l":86.32,"n":119030,"o":88.045,"t":"2026-07-01T04:00:00Z","v":9713158,"vw":86.759195},{"c":88.34,"h":88.37,"l":86.35,"n":121941,"o":86.685,"t":"2026-07-02T04:00:00Z","v":14286845,"vw":87.603538},{"c":87.44,"h":88.52,"l":87.16,"n":108429,"o":88.18,"t":"2026-07-06T04:00:00Z","v":10278670,"vw":87.486635},{"c":88.47,"h":89.25,"l":88.01,"n":119625,"o":88.11,"t":"2026-07-07T04:00:00Z","v":13110047,"vw":88.586797},{"c":87.44,"h":88.525,"l":87.335,"n":110825,"o":88.15,"t":"2026-07-08T04:00:00Z","v":13584553,"vw":87.721983},{"c":87.1,"h":88.39,"l":86.84,"n":97801,"o":88.27,"t":"2026-07-09T04:00:00Z","v":9392350,"vw":87.28498},{"c":87.96,"h":87.97,"l":87.0701,"n":100761,"o":87.13,"t":"2026-07-10T04:00:00Z","v":11226155,"vw":87.684596},{"c":88.38,"h":88.73,"l":87.6801,"n":81445,"o":87.75,"t":"2026-07-13T04:00:00Z","v":6744756,"vw":88.347969},{"c":89.54,"h":89.86,"l":88.8,"n":93012,"o":89.24,"t":"2026-07-14T04:00:00Z","v":10681104,"vw":89.481941},{"c":89.1,"h":89.98,"l":88.445,"n":109535,"o":89.88,"t":"2026-07-15T04:00:00Z","v":10261202,"vw":89.098684},{"c":89.35,"h":89.99,"l":88.73,"n":101422,"o":89.2,"t":"2026-07-16T04:00:00Z","v":8339662,"vw":89.305009},{"c":88.8,"h":90.72,"l":88.42,"n":105073,"o":90.23,"t":"2026-07-17T04:00:00Z","v":9457148,"vw":89.280014},{"c":88,"h":89.42,"l":87.7,"n":102909,"o":88.98,"t":"2026-07-20T04:00:00Z","v":8421076,"vw":88.218581},{"c":87.93,"h":88.09,"l":87.445,"n":85256,"o":87.68,"t":"2026-07-21T04:00:00Z","v":7099785,"vw":87.845651},{"c":89.41,"h":89.74,"l":88.34,"n":102083,"o":88.59,"t":"2026-07-22T04:00:00Z","v":8709047,"vw":89.303612},{"c":89.79,"h":90.49,"l":88.5956,"n":121183,"o":88.81,"t":"2026-07-23T04:00:00Z","v":9884175,"vw":89.894886},{"c":89.78,"h":90.91,"l":88.4318,"n":151869,"o":90.91,"t":"2026-07-24T04:00:00Z","v":11655743,"vw":89.501883},{"c":88.83,"h":90.16,"l":88.29,"n":109046,"o":89.655,"t":"2026-07-27T04:00:00Z","v":10184894,"vw":88.974135},{"c":89.28,"h":90.99,"l":89.11,"n":119679,"o":89.39,"t":"2026-07-28T04:00:00Z","v":13256832,"vw":89.742668},{"c":88.46,"h":90.52,"l":88,"n":112996,"o":90.015,"t":"2026-07-29T04:00:00Z","v":10408110,"vw":88.931976},{"c":87.93,"h":89.22,"l":86.86,"n":124080,"o":88.9,"t":"2026-07-30T04:00:00Z","v":11690830,"vw":87.767244},{"c":86.92,"h":88.1099,"l":86.92,"n":112787,"o":87.82,"t":"2026-07-31T04:00:00Z","v":13179825,"vw":87.278409},{"c":86.55,"h":87.3842,"l":85.71,"n":136775,"o":86.75,"t":"2026-08-03T04:00:00Z","v":11865755,"vw":86.337125},{"c":87.2,"h":87.305,"l":85.48,"n":122977,"o":86.13,"t":"2026-08-04T04:00:00Z","v":11420147,"vw":86.709028},{"c":85.91,"h":87.025,"l":84.97,"n":120839,"o":86.9,"t":"2026-08-05T04:00:00Z","v":11832417,"vw":85.797156},{"c":84.6,"h":86.88,"l":83.94,"n":157598,"o":86.71,"t":"2026-08-06T04:00:00Z","v":18589005,"vw":84.895296},{"c":84.65,"h":85.365,"l":83.49,"n":105951,"o":83.89,"t":"2026-08-07T04:00:00Z","v":9330836,"vw":84.705508},{"c":84.7,"h":84.76,"l":83.65,"n":107708,"o":84.18,"t":"2026-08-10T04:00:00Z","v":10049870,"vw":84.482647},{"c":85.74,"h":85.79,"l":84.38,"n":95087,"o":84.49,"t":"2026-08-11T04:00:00Z","v":6667616,"vw":85.487683},{"c":85.78,"h":86.1,"l":85.26,"n":89209,"o":85.49,"t":"2026-08-12T04:00:00Z","v":7459493,"vw":85.683581},{"c":86.01,"h":86.24,"l":85.46,"n":102478,"o":85.75,"t":"2026-08-13T04:00:00Z","v":8874143,"vw":85.951791},{"c":86.19,"h":86.53,"l":85.83,"n":86182,"o":86.02,"t":"2026-08-14T04:00:00Z","v":7223226,"vw":86.19906},{"c":86.22,"h":86.32,"l":85.51,"n":98767,"o":85.845,"t":"2026-08-17T04:00:00Z","v":9545554,"vw":85.982835},{"c":86.22,"h":87.52,"l":86.09,"n":117271,"o":87.05,"t":"2026-08-18T04:00:00Z","v":10926293,"vw":86.60537},{"c":85.91,"h":86.83,"l":85.585,"n":97977,"o":86.54,"t":"2026-08-19T04:00:00Z","v":14920891,"vw":86.020548},{"c":85.03,"h":85.99,"l":84.6,"n":122463,"o":85.38,"t":"2026-08-20T04:00:00Z","v":15228243,"vw":85.207225},{"c":83.65,"h":85.27,"l":83.54,"n":124611,"o":85.2,"t":"2026-08-21T04:00:00Z","v":11873635,"vw":84.159121},{"c":84.1,"h":84.185,"l":83.24,"n":104891,"o":83.95,"t":"2026-08-24T04:00:00Z","v":7673601,"vw":83.861046},{"c":84.22,"h":84.55,"l":83.3,"n":97830,"o":84.01,"t":"2026-08-25T04:00:00Z","v":7682475,"vw":84.119373},{"c":84.22,"h":84.725,"l":84.03,"n":78473,"o":84.16,"t":"2026-08-26T04:00:00Z","v":5683123,"vw":84.266802},{"c":83.47,"h":83.755,"l":82.775,"n":112052,"o":83.52,"t":"2026-08-27T04:00:00Z","v":8644864,"vw":83.327415},{"c":81.84,"h":82.98,"l":81.33,"n":151189,"o":82.92,"t":"2026-08-28T04:00:00Z","v":13948873,"vw":81.871711},{"c":82.34,"h":82.6,"l":80.75,"n":126785,"o":81.08,"t":"2026-08-31T04:00:00Z","v":14107264,"vw":82.170135},{"c":82.93,"h":83.11,"l":82.28,"n":122528,"o":82.7,"t":"2026-09-01T04:00:00Z","v":11118372,"vw":82.727722},{"c":83.1,"h":83.24,"l":82.05,"n":111711,"o":82.56,"t":"2026-09-02T04:00:00Z","v":12707058,"vw":82.867404},{"c":84.06,"h":84.25,"l":83.2881,"n":115998,"o":83.54,"t":"2026-09-03T04:00:00Z","v":11532966,"vw":83.986081},{"c":83.43,"h":84.12,"l":83.23,"n":84536,"o":83.7,"t":"2026-09-04T04:00:00Z","v":10763697,"vw":83.52383},{"c":83.83,"h":84.375,"l":83.315,"n":87225,"o":83.315,"t":"2026-09-08T04:00:00Z","v":7625293,"vw":83.928599},{"c":82.65,"h":84.25,"l":82.62,"n":97565,"o":83.99,"t":"2026-09-09T04:00:00Z","v":8955024,"vw":82.963468},{"c":82.44,"h":83.35,"l":82.235,"n":114799,"o":82.8,"t":"2026-09-10T04:00:00Z","v":13571566,"vw":82.584419},{"c":82.31,"h":83.28,"l":82.22,"n":104269,"o":83.2,"t":"2026-09-11T04:00:00Z","v":9874718,"vw":82.536954},{"c":81.63,"h":82.73,"l":81.51,"n":119132,"o":82.63,"t":"2026-09-14T04:00:00Z","v":11142548,"vw":81.900537},{"c":81.07,"h":82.1375,"l":80.95,"n":121119,"o":81.83,"t":"2026-09-15T04:00:00Z","v":11511656,"vw":81.354043},{"c":80.37,"h":81.9744,"l":79.96,"n":112735,"o":81.76,"t":"2026-09-16T04:00:00Z","v":9614065,"vw":80.560422},{"c":81.28,"h":81.37,"l":80.42,"n":96423,"o":80.83,"t":"2026-09-17T04:00:00Z","v":9159137,"vw":81.101353},{"c":80.47,"h":81,"l":80.39,"n":91724,"o":80.67,"t":"2026-09-18T04:00:00Z","v":21566294,"vw":80.580782},{"c":79.63,"h":80.545,"l":79.55,"n":104727,"o":80.41,"t":"2026-09-21T04:00:00Z","v":9293866,"vw":79.829586},{"c":79.26,"h":79.805,"l":79.21,"n":106468,"o":79.37,"t":"2026-09-22T04:00:00Z","v":9209215,"vw":79.430942},{"c":77.02,"h":79.04,"l":76.87,"n":136803,"o":79.04,"t":"2026-09-23T04:00:00Z","v":12667637,"vw":77.450061},{"c":75.62,"h":77.47,"l":75.6,"n":153977,"o":77.04,"t":"2026-09-24T04:00:00Z","v":15082644,"vw":76.161085},{"c":76.08,"h":76.275,"l":75.38,"n":152512,"o":75.77,"t":"2026-09-25T04:00:00Z","v":16410312,"vw":75.903311},{"c":75.49,"h":76.22,"l":75.15,"n":119756,"o":76.03,"t":"2026-09-28T04:00:00Z","v":13898376,"vw":75.569859},{"c":75.89,"h":76.18,"l":74.78,"n":110598,"o":75.09,"t":"2026-09-29T04:00:00Z","v":11352404,"vw":75.735407},{"c":75.74,"h":76.5,"l":75.57,"n":107515,"o":76.33,"t":"2026-09-30T04:00:00Z","v":13486589,"vw":75.935945},{"c":76.35,"h":76.53,"l":74.41,"n":161433,"o":75.5,"t":"2026-10-01T04:00:00Z","v":21203040,"vw":75.940158},{"c":76.83,"h":77.7,"l":76.57,"n":146919,"o":76.67,"t":"2026-10-02T04:00:00Z","v":18190884,"vw":77.013922},{"c":76.28,"h":76.97,"l":75.89,"n":102703,"o":76.67,"t":"2026-10-05T04:00:00Z","v":13025881,"vw":76.409877},{"c":77.88,"h":78.035,"l":76.34,"n":110566,"o":77,"t":"2026-10-06T04:00:00Z","v":13123887,"vw":77.443078},{"c":77.06,"h":78.155,"l":76.505,"n":115755,"o":78.155,"t":"2026-10-07T04:00:00Z","v":10607353,"vw":77.014112},{"c":77.37,"h":77.62,"l":76.43,"n":104610,"o":77.1,"t":"2026-10-08T04:00:00Z","v":11786370,"vw":77.156823},{"c":77.38,"h":77.575,"l":76.87,"n":81800,"o":76.93,"t":"2026-10-09T04:00:00Z","v":6618420,"vw":77.358192},{"c":78.51,"h":78.54,"l":77.33,"n":77590,"o":77.51,"t":"2026-10-12T04:00:00Z","v":6031292,"vw":78.276879},{"c":78.22,"h":79.25,"l":77.33,"n":98094,"o":79.1,"t":"2026-10-13T04:00:00Z","v":9495322,"vw":78.216935},{"c":78.37,"h":78.8,"l":77.53,"n":113460,"o":78.415,"t":"2026-10-14T04:00:00Z","v":11058418,"vw":78.233968},{"c":78.96,"h":79.55,"l":78.28,"n":122751,"o":79.5,"t":"2026-10-15T04:00:00Z","v":12175649,"vw":78.898882}],"volatilityBars":[{"c":77.06,"h":77.46,"l":77.06,"n":92,"o":77.46,"t":"2026-10-09T08:00:00Z","v":4715,"vw":77.408363},{"c":77.19,"h":77.19,"l":77.19,"n":16,"o":77.19,"t":"2026-10-09T08:30:00Z","v":844,"vw":77.19},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-09T09:00:00Z","v":100,"vw":77.33},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-09T09:15:00Z","v":107,"vw":77.36},{"c":77.3887,"h":77.3887,"l":77.3887,"n":1,"o":77.3887,"t":"2026-10-09T11:00:00Z","v":100,"vw":77.3887},{"c":77.31,"h":77.31,"l":77.31,"n":3,"o":77.31,"t":"2026-10-09T11:30:00Z","v":136,"vw":77.31},{"c":77.3806,"h":77.3806,"l":77.3806,"n":1,"o":77.3806,"t":"2026-10-09T11:45:00Z","v":1000,"vw":77.3806},{"c":77.32,"h":77.41,"l":77.32,"n":8,"o":77.41,"t":"2026-10-09T12:30:00Z","v":652,"vw":77.374098},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-09T12:45:00Z","v":365,"vw":77.34},{"c":77.22,"h":77.34,"l":77.22,"n":9,"o":77.34,"t":"2026-10-09T13:00:00Z","v":2454,"vw":77.332985},{"c":76.98,"h":77.62,"l":76.98,"n":47,"o":77.62,"t":"2026-10-09T13:15:00Z","v":618,"vw":77.3},{"c":77.15,"h":77.28,"l":76.87,"n":3244,"o":76.93,"t":"2026-10-09T13:30:00Z","v":261145,"vw":77.051962},{"c":77.255,"h":77.29,"l":77.11,"n":3132,"o":77.23,"t":"2026-10-09T13:45:00Z","v":188263,"vw":77.201223},{"c":77.31,"h":77.46,"l":77.15,"n":3973,"o":77.26,"t":"2026-10-09T14:00:00Z","v":340476,"vw":77.294734},{"c":77.2541,"h":77.365,"l":77.22,"n":3764,"o":77.31,"t":"2026-10-09T14:15:00Z","v":184875,"vw":77.297901},{"c":77.25,"h":77.29,"l":77.14,"n":3594,"o":77.255,"t":"2026-10-09T14:30:00Z","v":190982,"vw":77.225663},{"c":77.345,"h":77.38,"l":77.24,"n":2831,"o":77.25,"t":"2026-10-09T14:45:00Z","v":133679,"vw":77.311582},{"c":77.485,"h":77.485,"l":77.24,"n":2993,"o":77.34,"t":"2026-10-09T15:00:00Z","v":173911,"vw":77.375942},{"c":77.445,"h":77.575,"l":77.375,"n":3121,"o":77.49,"t":"2026-10-09T15:15:00Z","v":173565,"vw":77.486591},{"c":77.395,"h":77.485,"l":77.34,"n":2638,"o":77.445,"t":"2026-10-09T15:30:00Z","v":143031,"vw":77.401936},{"c":77.315,"h":77.42,"l":77.28,"n":2364,"o":77.39,"t":"2026-10-09T15:45:00Z","v":104862,"vw":77.326077},{"c":77.3,"h":77.35,"l":77.255,"n":2401,"o":77.325,"t":"2026-10-09T16:00:00Z","v":140378,"vw":77.311661},{"c":77.355,"h":77.39,"l":77.295,"n":2535,"o":77.295,"t":"2026-10-09T16:15:00Z","v":193655,"vw":77.352956},{"c":77.385,"h":77.42,"l":77.31,"n":2096,"o":77.355,"t":"2026-10-09T16:30:00Z","v":89627,"vw":77.359534},{"c":77.47,"h":77.5,"l":77.385,"n":2492,"o":77.385,"t":"2026-10-09T16:45:00Z","v":215566,"vw":77.443802},{"c":77.4,"h":77.55,"l":77.385,"n":1827,"o":77.48,"t":"2026-10-09T17:00:00Z","v":111064,"vw":77.483038},{"c":77.41,"h":77.42,"l":77.3,"n":2269,"o":77.405,"t":"2026-10-09T17:15:00Z","v":164127,"vw":77.361449},{"c":77.43,"h":77.46,"l":77.38,"n":2055,"o":77.405,"t":"2026-10-09T17:30:00Z","v":125856,"vw":77.420241},{"c":77.485,"h":77.495,"l":77.405,"n":2131,"o":77.43,"t":"2026-10-09T17:45:00Z","v":101519,"vw":77.437648},{"c":77.42,"h":77.495,"l":77.415,"n":2069,"o":77.48,"t":"2026-10-09T18:00:00Z","v":107485,"vw":77.463839},{"c":77.42,"h":77.445,"l":77.36,"n":2815,"o":77.42,"t":"2026-10-09T18:15:00Z","v":167677,"vw":77.408908},{"c":77.315,"h":77.435,"l":77.31,"n":2362,"o":77.42,"t":"2026-10-09T18:30:00Z","v":145707,"vw":77.389423},{"c":77.415,"h":77.42,"l":77.3104,"n":3345,"o":77.315,"t":"2026-10-09T18:45:00Z","v":219164,"vw":77.380878},{"c":77.41,"h":77.49,"l":77.405,"n":2733,"o":77.415,"t":"2026-10-09T19:00:00Z","v":155310,"vw":77.447786},{"c":77.3973,"h":77.405,"l":77.3141,"n":3145,"o":77.405,"t":"2026-10-09T19:15:00Z","v":186786,"vw":77.361382},{"c":77.4201,"h":77.5,"l":77.36,"n":3969,"o":77.39,"t":"2026-10-09T19:30:00Z","v":234871,"vw":77.430793},{"c":77.37,"h":77.45,"l":77.305,"n":11283,"o":77.42,"t":"2026-10-09T19:45:00Z","v":937858,"vw":77.37827},{"c":77.41,"h":77.41,"l":77.38,"n":92,"o":77.38,"t":"2026-10-09T20:00:00Z","v":1409530,"vw":77.380007},{"c":77.4,"h":77.4747,"l":77.4,"n":10,"o":77.4747,"t":"2026-10-09T20:15:00Z","v":466,"vw":77.426026},{"c":77.4,"h":77.4,"l":77.4,"n":2,"o":77.4,"t":"2026-10-09T20:45:00Z","v":151,"vw":77.4},{"c":77.49,"h":77.49,"l":77.4763,"n":3,"o":77.4763,"t":"2026-10-09T21:30:00Z","v":1146,"vw":77.479384},{"c":77.47,"h":77.47,"l":77.46,"n":3,"o":77.46,"t":"2026-10-09T21:45:00Z","v":431,"vw":77.462806},{"c":77.352,"h":77.352,"l":77.352,"n":1,"o":77.352,"t":"2026-10-09T22:30:00Z","v":100,"vw":77.352},{"c":77.7,"h":77.7,"l":77.36,"n":88,"o":77.4058,"t":"2026-10-12T08:00:00Z","v":2220,"vw":77.468121},{"c":77.57,"h":77.57,"l":77.57,"n":4,"o":77.57,"t":"2026-10-12T11:00:00Z","v":238,"vw":77.57},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-10-12T11:15:00Z","v":250,"vw":77.61},{"c":77.58,"h":77.6155,"l":77.565,"n":8,"o":77.6155,"t":"2026-10-12T11:45:00Z","v":559,"vw":77.581077},{"c":77.5706,"h":77.5706,"l":77.5706,"n":1,"o":77.5706,"t":"2026-10-12T12:00:00Z","v":151,"vw":77.5706},{"c":77.51,"h":77.6,"l":77.51,"n":32,"o":77.57,"t":"2026-10-12T12:45:00Z","v":3228,"vw":77.588667},{"c":77.72,"h":77.72,"l":77.66,"n":3,"o":77.66,"t":"2026-10-12T13:00:00Z","v":330,"vw":77.684},{"c":77.38,"h":77.41,"l":77.38,"n":23,"o":77.41,"t":"2026-10-12T13:15:00Z","v":574,"vw":77.392107},{"c":77.52,"h":77.67,"l":77.33,"n":3599,"o":77.51,"t":"2026-10-12T13:30:00Z","v":253508,"vw":77.505077},{"c":77.94,"h":77.99,"l":77.52,"n":3327,"o":77.535,"t":"2026-10-12T13:45:00Z","v":276498,"vw":77.731997},{"c":77.97,"h":78.11,"l":77.89,"n":3309,"o":77.97,"t":"2026-10-12T14:00:00Z","v":228300,"vw":77.969262},{"c":78.055,"h":78.14,"l":77.93,"n":3131,"o":77.97,"t":"2026-10-12T14:15:00Z","v":177539,"vw":78.022404},{"c":78.23,"h":78.24,"l":78.045,"n":3014,"o":78.045,"t":"2026-10-12T14:30:00Z","v":187110,"vw":78.150466},{"c":78.165,"h":78.325,"l":78.1329,"n":2607,"o":78.23,"t":"2026-10-12T14:45:00Z","v":146157,"vw":78.248802},{"c":78.275,"h":78.28,"l":78.115,"n":2514,"o":78.16,"t":"2026-10-12T15:00:00Z","v":108526,"vw":78.189346},{"c":78.365,"h":78.415,"l":78.27,"n":2773,"o":78.275,"t":"2026-10-12T15:15:00Z","v":194625,"vw":78.343961},{"c":78.35,"h":78.44,"l":78.305,"n":2995,"o":78.37,"t":"2026-10-12T15:30:00Z","v":219571,"vw":78.384884},{"c":78.28,"h":78.38,"l":78.26,"n":2049,"o":78.35,"t":"2026-10-12T15:45:00Z","v":138305,"vw":78.318036},{"c":78.33,"h":78.37,"l":78.28,"n":2173,"o":78.28,"t":"2026-10-12T16:00:00Z","v":156172,"vw":78.327282},{"c":78.29,"h":78.38,"l":78.29,"n":1845,"o":78.33,"t":"2026-10-12T16:15:00Z","v":100806,"vw":78.337925},{"c":78.175,"h":78.32,"l":78.16,"n":1745,"o":78.285,"t":"2026-10-12T16:30:00Z","v":91381,"vw":78.231716},{"c":78.22,"h":78.225,"l":78.06,"n":2132,"o":78.165,"t":"2026-10-12T16:45:00Z","v":129989,"vw":78.14415},{"c":78.305,"h":78.31,"l":78.1878,"n":2392,"o":78.22,"t":"2026-10-12T17:00:00Z","v":181426,"vw":78.254815},{"c":78.32,"h":78.33,"l":78.2457,"n":2248,"o":78.305,"t":"2026-10-12T17:15:00Z","v":136478,"vw":78.302264},{"c":78.295,"h":78.33,"l":78.245,"n":2092,"o":78.32,"t":"2026-10-12T17:30:00Z","v":133331,"vw":78.278615},{"c":78.34,"h":78.35,"l":78.25,"n":2134,"o":78.3017,"t":"2026-10-12T17:45:00Z","v":81200,"vw":78.295381},{"c":78.345,"h":78.36,"l":78.325,"n":2158,"o":78.34,"t":"2026-10-12T18:00:00Z","v":101598,"vw":78.341283},{"c":78.33,"h":78.355,"l":78.285,"n":2234,"o":78.35,"t":"2026-10-12T18:15:00Z","v":91766,"vw":78.316084},{"c":78.3,"h":78.365,"l":78.28,"n":2717,"o":78.34,"t":"2026-10-12T18:30:00Z","v":159456,"vw":78.322824},{"c":78.36,"h":78.365,"l":78.29,"n":2824,"o":78.295,"t":"2026-10-12T18:45:00Z","v":119655,"vw":78.329932},{"c":78.4,"h":78.42,"l":78.32,"n":2737,"o":78.355,"t":"2026-10-12T19:00:00Z","v":142613,"vw":78.354502},{"c":78.36,"h":78.455,"l":78.35,"n":3050,"o":78.395,"t":"2026-10-12T19:15:00Z","v":149100,"vw":78.399758},{"c":78.41,"h":78.44,"l":78.33,"n":3919,"o":78.355,"t":"2026-10-12T19:30:00Z","v":219643,"vw":78.393325},{"c":78.5,"h":78.54,"l":78.385,"n":11173,"o":78.41,"t":"2026-10-12T19:45:00Z","v":970809,"vw":78.456254},{"c":78.52,"h":78.5205,"l":78.42,"n":99,"o":78.51,"t":"2026-10-12T20:00:00Z","v":1107107,"vw":78.510107},{"c":78.52,"h":78.52,"l":78.52,"n":11,"o":78.52,"t":"2026-10-12T20:15:00Z","v":301,"vw":78.52},{"c":78.69,"h":78.69,"l":78.69,"n":8,"o":78.69,"t":"2026-10-12T20:30:00Z","v":255,"vw":78.69},{"c":78.59,"h":78.67,"l":78.59,"n":4,"o":78.67,"t":"2026-10-12T20:45:00Z","v":1274,"vw":78.596289},{"c":78.59,"h":78.59,"l":78.59,"n":5,"o":78.59,"t":"2026-10-12T21:00:00Z","v":301,"vw":78.59},{"c":78.4549,"h":78.4549,"l":78.4549,"n":1,"o":78.4549,"t":"2026-10-12T21:15:00Z","v":100,"vw":78.4549},{"c":78.56,"h":78.56,"l":78.52,"n":4,"o":78.52,"t":"2026-10-12T22:00:00Z","v":245,"vw":78.54},{"c":78.699,"h":78.699,"l":78.699,"n":1,"o":78.699,"t":"2026-10-12T22:30:00Z","v":200,"vw":78.699},{"c":78.56,"h":78.56,"l":78.56,"n":2,"o":78.56,"t":"2026-10-12T22:45:00Z","v":101,"vw":78.56},{"c":78.55,"h":78.55,"l":78.53,"n":4,"o":78.53,"t":"2026-10-12T23:30:00Z","v":547,"vw":78.538889},{"c":78.6,"h":78.6,"l":78.6,"n":1,"o":78.6,"t":"2026-10-12T23:45:00Z","v":500,"vw":78.6},{"c":78.75,"h":78.75,"l":78.75,"n":5,"o":78.75,"t":"2026-10-13T08:00:00Z","v":142,"vw":78.75},{"c":78.595,"h":78.595,"l":78.595,"n":1,"o":78.595,"t":"2026-10-13T08:30:00Z","v":100,"vw":78.595},{"c":78.85,"h":78.86,"l":78.85,"n":6,"o":78.86,"t":"2026-10-13T09:00:00Z","v":458,"vw":78.853333},{"c":78.95,"h":78.95,"l":78.87,"n":26,"o":78.87,"t":"2026-10-13T10:00:00Z","v":2511,"vw":78.888126},{"c":79.1,"h":79.1,"l":79.03,"n":32,"o":79.03,"t":"2026-10-13T10:45:00Z","v":1049,"vw":79.060991},{"c":79.11,"h":79.13,"l":79.11,"n":25,"o":79.11,"t":"2026-10-13T11:00:00Z","v":1246,"vw":79.11223},{"c":79.2,"h":79.2,"l":79.14,"n":23,"o":79.14,"t":"2026-10-13T11:15:00Z","v":3083,"vw":79.189962},{"c":79.36,"h":79.36,"l":79.12,"n":11,"o":79.12,"t":"2026-10-13T11:30:00Z","v":1032,"vw":79.258},{"c":79.26,"h":79.26,"l":79.13,"n":4,"o":79.22,"t":"2026-10-13T11:45:00Z","v":1247,"vw":79.155902},{"c":79.3049,"h":79.33,"l":79.23,"n":11,"o":79.29,"t":"2026-10-13T12:00:00Z","v":1977,"vw":79.257782},{"c":79.44,"h":79.5,"l":79.44,"n":5,"o":79.5,"t":"2026-10-13T12:15:00Z","v":503,"vw":79.479046},{"c":79.36,"h":79.4392,"l":79.33,"n":23,"o":79.39,"t":"2026-10-13T12:30:00Z","v":2304,"vw":79.385293},{"c":79.35,"h":79.4172,"l":79.35,"n":4,"o":79.4172,"t":"2026-10-13T12:45:00Z","v":355,"vw":79.385803},{"c":79.35,"h":79.36,"l":79.35,"n":32,"o":79.36,"t":"2026-10-13T13:00:00Z","v":1815,"vw":79.350736},{"c":79.26,"h":79.26,"l":78.9,"n":44,"o":79.1,"t":"2026-10-13T13:15:00Z","v":2002,"vw":79.11906},{"c":78,"h":79.25,"l":77.96,"n":4960,"o":79.1,"t":"2026-10-13T13:30:00Z","v":477449,"vw":78.574581},{"c":77.585,"h":78.04,"l":77.5,"n":4673,"o":77.99,"t":"2026-10-13T13:45:00Z","v":333208,"vw":77.829587},{"c":77.88,"h":77.93,"l":77.33,"n":5414,"o":77.59,"t":"2026-10-13T14:00:00Z","v":425063,"vw":77.662334},{"c":78.085,"h":78.11,"l":77.82,"n":3102,"o":77.89,"t":"2026-10-13T14:15:00Z","v":165142,"vw":77.939079},{"c":78.135,"h":78.15,"l":77.99,"n":3231,"o":78.085,"t":"2026-10-13T14:30:00Z","v":183499,"vw":78.074719},{"c":78.09,"h":78.17,"l":78.01,"n":2756,"o":78.13,"t":"2026-10-13T14:45:00Z","v":147518,"vw":78.086282},{"c":78.125,"h":78.165,"l":77.9805,"n":2911,"o":78.1,"t":"2026-10-13T15:00:00Z","v":163741,"vw":78.045563},{"c":78.17,"h":78.185,"l":78.09,"n":3079,"o":78.12,"t":"2026-10-13T15:15:00Z","v":146454,"vw":78.135947},{"c":78.19,"h":78.25,"l":78.145,"n":3045,"o":78.145,"t":"2026-10-13T15:30:00Z","v":184060,"vw":78.200989},{"c":78.235,"h":78.26,"l":78.17,"n":2892,"o":78.19,"t":"2026-10-13T15:45:00Z","v":525041,"vw":78.21301},{"c":78.195,"h":78.255,"l":78.08,"n":2654,"o":78.235,"t":"2026-10-13T16:00:00Z","v":128040,"vw":78.151258},{"c":78.215,"h":78.25,"l":78.15,"n":2514,"o":78.195,"t":"2026-10-13T16:15:00Z","v":151027,"vw":78.196582},{"c":78.22,"h":78.275,"l":78.155,"n":2721,"o":78.22,"t":"2026-10-13T16:30:00Z","v":175014,"vw":78.20833},{"c":78.225,"h":78.27,"l":78.205,"n":1956,"o":78.22,"t":"2026-10-13T16:45:00Z","v":93392,"vw":78.231258},{"c":78.32,"h":78.34,"l":78.1901,"n":2090,"o":78.22,"t":"2026-10-13T17:00:00Z","v":105103,"vw":78.246009},{"c":78.365,"h":78.37,"l":78.24,"n":2589,"o":78.32,"t":"2026-10-13T17:15:00Z","v":144752,"vw":78.305246},{"c":78.355,"h":78.435,"l":78.335,"n":2757,"o":78.365,"t":"2026-10-13T17:30:00Z","v":157142,"vw":78.383861},{"c":78.215,"h":78.38,"l":78.18,"n":2830,"o":78.355,"t":"2026-10-13T17:45:00Z","v":320002,"vw":78.266623},{"c":78.38,"h":78.45,"l":78.17,"n":3482,"o":78.215,"t":"2026-10-13T18:00:00Z","v":245452,"vw":78.286232},{"c":78.405,"h":78.425,"l":78.29,"n":3294,"o":78.375,"t":"2026-10-13T18:15:00Z","v":203298,"vw":78.362065},{"c":78.35,"h":78.43,"l":78.275,"n":3348,"o":78.405,"t":"2026-10-13T18:30:00Z","v":202305,"vw":78.339619},{"c":78.395,"h":78.43,"l":78.315,"n":3240,"o":78.35,"t":"2026-10-13T18:45:00Z","v":176475,"vw":78.362699},{"c":78.4903,"h":78.515,"l":78.345,"n":3900,"o":78.39,"t":"2026-10-13T19:00:00Z","v":406321,"vw":78.443785},{"c":78.45,"h":78.495,"l":78.355,"n":3995,"o":78.495,"t":"2026-10-13T19:15:00Z","v":234530,"vw":78.41655},{"c":78.365,"h":78.49,"l":78.355,"n":4907,"o":78.445,"t":"2026-10-13T19:30:00Z","v":355597,"vw":78.417007},{"c":78.23,"h":78.37,"l":78.11,"n":14547,"o":78.365,"t":"2026-10-13T19:45:00Z","v":1224326,"vw":78.223132},{"c":78.22,"h":78.26,"l":78.22,"n":124,"o":78.26,"t":"2026-10-13T20:00:00Z","v":2355279,"vw":78.220002},{"c":78.3288,"h":78.3288,"l":78.3288,"n":8,"o":78.3288,"t":"2026-10-13T20:15:00Z","v":2787,"vw":78.3288},{"c":78.3,"h":78.31,"l":78.3,"n":3,"o":78.31,"t":"2026-10-13T20:30:00Z","v":350,"vw":78.306667},{"c":78.2,"h":78.3,"l":78.2,"n":28,"o":78.28,"t":"2026-10-13T20:45:00Z","v":4455,"vw":78.232185},{"c":78.2017,"h":78.2017,"l":78.2017,"n":1,"o":78.2017,"t":"2026-10-13T21:45:00Z","v":250,"vw":78.2017},{"c":78.06,"h":78.06,"l":78.06,"n":4,"o":78.06,"t":"2026-10-13T23:45:00Z","v":150,"vw":78.06},{"c":78.25,"h":78.25,"l":78.14,"n":44,"o":78.14,"t":"2026-10-14T08:00:00Z","v":1257,"vw":78.208457},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-14T09:45:00Z","v":100,"vw":78.33},{"c":78.33,"h":78.58,"l":78.33,"n":48,"o":78.35,"t":"2026-10-14T11:00:00Z","v":5872,"vw":78.365856},{"c":78.57,"h":78.57,"l":78.55,"n":22,"o":78.55,"t":"2026-10-14T11:30:00Z","v":1035,"vw":78.55666},{"c":78.58,"h":78.58,"l":78.53,"n":10,"o":78.53,"t":"2026-10-14T11:45:00Z","v":822,"vw":78.550231},{"c":78.79,"h":78.79,"l":78.63,"n":18,"o":78.63,"t":"2026-10-14T12:00:00Z","v":1300,"vw":78.711984},{"c":78.81,"h":78.81,"l":78.81,"n":2,"o":78.81,"t":"2026-10-14T12:15:00Z","v":200,"vw":78.81},{"c":78.53,"h":78.55,"l":78.53,"n":18,"o":78.55,"t":"2026-10-14T12:30:00Z","v":2186,"vw":78.538152},{"c":78.3192,"h":78.3204,"l":78.3192,"n":2,"o":78.3204,"t":"2026-10-14T12:45:00Z","v":379,"vw":78.31958},{"c":78.28,"h":78.29,"l":78.22,"n":67,"o":78.29,"t":"2026-10-14T13:00:00Z","v":2570,"vw":78.250372},{"c":78.55,"h":78.55,"l":78.1697,"n":48,"o":78.3,"t":"2026-10-14T13:15:00Z","v":2927,"vw":78.415291},{"c":78.095,"h":78.8,"l":78.07,"n":5530,"o":78.415,"t":"2026-10-14T13:30:00Z","v":610768,"vw":78.310585},{"c":77.87,"h":78.205,"l":77.84,"n":5437,"o":78.09,"t":"2026-10-14T13:45:00Z","v":422918,"vw":77.989093},{"c":77.995,"h":78.14,"l":77.815,"n":3785,"o":77.87,"t":"2026-10-14T14:00:00Z","v":223877,"vw":77.990076},{"c":77.81,"h":78.0165,"l":77.67,"n":4772,"o":78.005,"t":"2026-10-14T14:15:00Z","v":252893,"vw":77.854683},{"c":77.76,"h":77.865,"l":77.62,"n":4017,"o":77.82,"t":"2026-10-14T14:30:00Z","v":209102,"vw":77.755246},{"c":77.56,"h":77.81,"l":77.55,"n":4034,"o":77.77,"t":"2026-10-14T14:45:00Z","v":266226,"vw":77.680359},{"c":77.89,"h":77.9,"l":77.53,"n":3900,"o":77.54,"t":"2026-10-14T15:00:00Z","v":246783,"vw":77.659701},{"c":77.955,"h":77.96,"l":77.83,"n":3627,"o":77.87,"t":"2026-10-14T15:15:00Z","v":287552,"vw":77.912951},{"c":77.97,"h":78.065,"l":77.93,"n":3984,"o":77.95,"t":"2026-10-14T15:30:00Z","v":247352,"vw":77.991958},{"c":78.08,"h":78.11,"l":77.92,"n":4219,"o":77.965,"t":"2026-10-14T15:45:00Z","v":253628,"vw":78.053476},{"c":78.115,"h":78.14,"l":77.935,"n":3769,"o":78.09,"t":"2026-10-14T16:00:00Z","v":248806,"vw":78.024251},{"c":78.2,"h":78.25,"l":78.035,"n":3345,"o":78.115,"t":"2026-10-14T16:15:00Z","v":210117,"vw":78.146089},{"c":78.195,"h":78.3,"l":78.09,"n":3914,"o":78.215,"t":"2026-10-14T16:30:00Z","v":260998,"vw":78.18435},{"c":78.365,"h":78.365,"l":78.12,"n":3115,"o":78.195,"t":"2026-10-14T16:45:00Z","v":325203,"vw":78.21418},{"c":78.2,"h":78.365,"l":78.13,"n":2946,"o":78.365,"t":"2026-10-14T17:00:00Z","v":169312,"vw":78.221927},{"c":78.225,"h":78.27,"l":78.175,"n":2970,"o":78.1907,"t":"2026-10-14T17:15:00Z","v":174372,"vw":78.225585},{"c":78.25,"h":78.3,"l":78.18,"n":2917,"o":78.23,"t":"2026-10-14T17:30:00Z","v":175789,"vw":78.234356},{"c":78.245,"h":78.2682,"l":78.15,"n":2799,"o":78.255,"t":"2026-10-14T17:45:00Z","v":130666,"vw":78.207897},{"c":78.31,"h":78.35,"l":78.22,"n":3022,"o":78.245,"t":"2026-10-14T18:00:00Z","v":169680,"vw":78.283938},{"c":78.325,"h":78.36,"l":78.2174,"n":2648,"o":78.32,"t":"2026-10-14T18:15:00Z","v":157597,"vw":78.295971},{"c":78.385,"h":78.405,"l":78.275,"n":2602,"o":78.325,"t":"2026-10-14T18:30:00Z","v":176274,"vw":78.362581},{"c":78.45,"h":78.45,"l":78.3537,"n":2986,"o":78.385,"t":"2026-10-14T18:45:00Z","v":184043,"vw":78.392545},{"c":78.33,"h":78.52,"l":78.32,"n":3291,"o":78.455,"t":"2026-10-14T19:00:00Z","v":189618,"vw":78.440605},{"c":78.295,"h":78.34,"l":78.2,"n":5665,"o":78.325,"t":"2026-10-14T19:15:00Z","v":439430,"vw":78.272665},{"c":78.335,"h":78.35,"l":78.215,"n":5185,"o":78.3,"t":"2026-10-14T19:30:00Z","v":353013,"vw":78.260006},{"c":78.41,"h":78.595,"l":78.155,"n":17299,"o":78.335,"t":"2026-10-14T19:45:00Z","v":1530760,"vw":78.40892},{"c":78.4,"h":78.41,"l":78.25,"n":152,"o":78.41,"t":"2026-10-14T20:00:00Z","v":2572930,"vw":78.369982},{"c":78.3225,"h":78.37,"l":78.07,"n":57,"o":78.37,"t":"2026-10-14T20:15:00Z","v":2563,"vw":78.186654},{"c":78.4788,"h":78.4788,"l":78.2101,"n":7,"o":78.2101,"t":"2026-10-14T20:30:00Z","v":3661,"vw":78.257954},{"c":78.33,"h":78.33,"l":78.33,"n":2,"o":78.33,"t":"2026-10-14T20:45:00Z","v":193,"vw":78.33},{"c":78.4,"h":78.5,"l":78.39,"n":18,"o":78.39,"t":"2026-10-14T21:45:00Z","v":546,"vw":78.4475},{"c":78.7544,"h":78.7544,"l":78.44,"n":50,"o":78.49,"t":"2026-10-14T22:00:00Z","v":1570,"vw":78.513085},{"c":78.21,"h":78.21,"l":78.21,"n":1,"o":78.21,"t":"2026-10-14T22:30:00Z","v":100,"vw":78.21},{"c":78.51,"h":78.51,"l":78.51,"n":8,"o":78.51,"t":"2026-10-14T22:45:00Z","v":208,"vw":78.51},{"c":78.6721,"h":78.6721,"l":78.5,"n":2,"o":78.5,"t":"2026-10-14T23:15:00Z","v":200,"vw":78.58605},{"c":78.8,"h":78.8,"l":78.8,"n":26,"o":78.8,"t":"2026-10-14T23:30:00Z","v":314,"vw":78.8},{"c":78.73,"h":78.91,"l":78.73,"n":45,"o":78.76,"t":"2026-10-14T23:45:00Z","v":1655,"vw":78.850281},{"c":78.85,"h":78.85,"l":78.4,"n":241,"o":78.48,"t":"2026-10-15T08:00:00Z","v":4593,"vw":78.667581},{"c":78.78,"h":78.78,"l":78.78,"n":2,"o":78.78,"t":"2026-10-15T08:15:00Z","v":150,"vw":78.78},{"c":79.59,"h":79.59,"l":79.17,"n":14,"o":79.17,"t":"2026-10-15T08:30:00Z","v":631,"vw":79.421739},{"c":79.1,"h":79.1,"l":79.1,"n":34,"o":79.1,"t":"2026-10-15T09:30:00Z","v":505,"vw":79.1},{"c":79.1,"h":79.1,"l":79.1,"n":5,"o":79.1,"t":"2026-10-15T10:00:00Z","v":245,"vw":79.1},{"c":79.19,"h":79.19,"l":79.19,"n":3,"o":79.19,"t":"2026-10-15T10:15:00Z","v":127,"vw":79.19},{"c":79.25,"h":79.25,"l":79.23,"n":9,"o":79.23,"t":"2026-10-15T11:00:00Z","v":710,"vw":79.240789},{"c":79,"h":79.07,"l":79,"n":18,"o":79.07,"t":"2026-10-15T11:15:00Z","v":1028,"vw":79.024026},{"c":79.25,"h":79.25,"l":79.1,"n":36,"o":79.1,"t":"2026-10-15T12:15:00Z","v":2206,"vw":79.148365},{"c":79,"h":79.2,"l":79,"n":9,"o":79.2,"t":"2026-10-15T12:30:00Z","v":2159,"vw":79.188036},{"c":79.8,"h":79.8,"l":79.4,"n":153,"o":79.4,"t":"2026-10-15T12:45:00Z","v":7897,"vw":79.527247},{"c":79.95,"h":79.95,"l":79.85,"n":42,"o":79.85,"t":"2026-10-15T13:00:00Z","v":1453,"vw":79.86501},{"c":79.5,"h":79.89,"l":79.5,"n":39,"o":79.89,"t":"2026-10-15T13:15:00Z","v":2543,"vw":79.734396},{"c":78.98,"h":79.55,"l":78.78,"n":7763,"o":79.5,"t":"2026-10-15T13:30:00Z","v":794357,"vw":79.215143},{"c":78.62,"h":79.19,"l":78.61,"n":7512,"o":78.97,"t":"2026-10-15T13:45:00Z","v":594558,"vw":78.934249},{"c":78.42,"h":78.68,"l":78.28,"n":5918,"o":78.63,"t":"2026-10-15T14:00:00Z","v":467544,"vw":78.505387},{"c":78.815,"h":78.85,"l":78.415,"n":5465,"o":78.44,"t":"2026-10-15T14:15:00Z","v":441078,"vw":78.739563},{"c":78.79,"h":79.165,"l":78.78,"n":5438,"o":78.83,"t":"2026-10-15T14:30:00Z","v":346049,"vw":78.999397},{"c":78.725,"h":78.89,"l":78.6903,"n":5957,"o":78.79,"t":"2026-10-15T14:45:00Z","v":1015085,"vw":78.777092},{"c":78.605,"h":78.82,"l":78.555,"n":5080,"o":78.73,"t":"2026-10-15T15:00:00Z","v":294903,"vw":78.688119},{"c":78.755,"h":78.79,"l":78.56,"n":4093,"o":78.61,"t":"2026-10-15T15:15:00Z","v":268333,"vw":78.668078},{"c":78.69,"h":78.755,"l":78.55,"n":5192,"o":78.755,"t":"2026-10-15T15:30:00Z","v":352983,"vw":78.641611},{"c":78.685,"h":78.77,"l":78.58,"n":4518,"o":78.68,"t":"2026-10-15T15:45:00Z","v":312251,"vw":78.686982},{"c":78.82,"h":78.82,"l":78.565,"n":4835,"o":78.69,"t":"2026-10-15T16:00:00Z","v":329441,"vw":78.684237},{"c":79.115,"h":79.115,"l":78.81,"n":6290,"o":78.82,"t":"2026-10-15T16:15:00Z","v":546177,"vw":78.921816},{"c":79.015,"h":79.14,"l":78.985,"n":5022,"o":79.115,"t":"2026-10-15T16:30:00Z","v":530132,"vw":79.068448},{"c":78.96,"h":79.055,"l":78.955,"n":2684,"o":79.0198,"t":"2026-10-15T16:45:00Z","v":184227,"vw":79.008778},{"c":78.8,"h":78.835,"l":78.775,"n":700,"o":78.79,"t":"2026-10-15T18:00:00Z","v":45844,"vw":78.804005},{"c":78.9889,"h":78.99,"l":78.79,"n":3387,"o":78.8,"t":"2026-10-15T18:15:00Z","v":179926,"vw":78.88207},{"c":78.99,"h":79.035,"l":78.955,"n":3313,"o":78.985,"t":"2026-10-15T18:30:00Z","v":219131,"vw":78.993865},{"c":78.89,"h":79,"l":78.86,"n":3631,"o":78.99,"t":"2026-10-15T18:45:00Z","v":205522,"vw":78.930472},{"c":78.995,"h":79.02,"l":78.87,"n":4224,"o":78.89,"t":"2026-10-15T19:00:00Z","v":252713,"vw":78.932158},{"c":78.905,"h":79.005,"l":78.8607,"n":5752,"o":78.995,"t":"2026-10-15T19:15:00Z","v":588276,"vw":78.927957},{"c":78.915,"h":78.98,"l":78.8,"n":6965,"o":78.91,"t":"2026-10-15T19:30:00Z","v":557781,"vw":78.884712},{"c":78.965,"h":79.06,"l":78.79,"n":17290,"o":78.915,"t":"2026-10-15T19:45:00Z","v":1540116,"vw":78.930134},{"c":78.5,"h":78.96,"l":78.5,"n":148,"o":78.96,"t":"2026-10-15T20:00:00Z","v":1944295,"vw":78.959401},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-15T20:15:00Z","v":4000,"vw":78.96},{"c":79.06,"h":79.06,"l":79.0577,"n":3,"o":79.0577,"t":"2026-10-15T20:45:00Z","v":718,"vw":79.059301},{"c":78.96,"h":78.96,"l":78.96,"n":2,"o":78.96,"t":"2026-10-15T21:00:00Z","v":4003,"vw":78.96},{"c":78.8371,"h":78.8371,"l":78.8371,"n":1,"o":78.8371,"t":"2026-10-15T21:15:00Z","v":200,"vw":78.8371},{"c":78.97,"h":78.97,"l":78.97,"n":3,"o":78.97,"t":"2026-10-15T21:30:00Z","v":200,"vw":78.97},{"c":78.8241,"h":79,"l":78.8241,"n":3,"o":79,"t":"2026-10-15T23:00:00Z","v":357,"vw":78.899486}],"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":1.0126619143821773,"strike":122.64633461126951,"iv":6.731894361769621,"gamma":0.008314631594875374,"theta":-2.8254210688411456,"vega":0.006273041952285156,"rho":0.00014128169247195921,"breakevenPct":56.87968086619661},{"delta":0.15,"premium":1.065,"strike":99.72052847421044,"iv":4.355820738847876,"gamma":0.016062358492324975,"theta":-2.340585481840271,"vega":0.008289268875887953,"rho":0.00022110955540731873,"breakevenPct":27.861312053306587},{"delta":0.2,"premium":1.0169646906884635,"strike":90.16705852945414,"iv":3.0150942159040692,"gamma":0.0424547579521208,"theta":-1.8968875202530393,"vega":0.009899539081683322,"rho":0.000301875903882431,"breakevenPct":15.68038610037107},{"delta":0.25,"premium":0.9025329789295458,"strike":87.95225120508798,"iv":2.479633244879859,"gamma":0.09442723753321544,"theta":-1.572494914094166,"vega":0.01116896806191273,"rho":0.00038228008648238184,"breakevenPct":12.725402743599387},{"delta":0.3,"premium":0.788101267170628,"strike":85.73744388072183,"iv":1.9441722738556484,"gamma":0.14639971711431007,"theta":-1.2481023079352926,"vega":0.012438397042142137,"rho":0.0004626842690823327,"breakevenPct":9.770419386827704},{"delta":0.35,"premium":0.6736695554117103,"strike":83.52263655635568,"iv":1.4087113028314382,"gamma":0.19837219669540468,"theta":-0.9237097017764195,"vega":0.013707826022371545,"rho":0.0005430884516822835,"breakevenPct":6.815436030056022},{"delta":0.4,"premium":0.5592378436527923,"strike":81.30782923198953,"iv":0.8732503318072271,"gamma":0.25034467627649937,"theta":-0.5993170956175458,"vega":0.014977255002600956,"rho":0.0006234926342822345,"breakevenPct":3.8604526732843336},{"delta":0.45,"premium":0.4448061318938745,"strike":79.09302190762338,"iv":0.33778936078301713,"gamma":0.302317155857594,"theta":-0.27492448945867265,"vega":0.016246683982830364,"rho":0.0007038968168821853,"breakevenPct":0.9054693165126508},{"delta":0.5,"premium":0.5834427922346138,"strike":78.80214787277984,"iv":0.33362110698058656,"gamma":0.2854666253614209,"theta":-0.26911515902519617,"vega":0.015943866171003716,"rho":0.0007933137548592126,"breakevenPct":0.7123337469307671},{"delta":0.55,"premium":0.7331743081371336,"strike":78.59562164394877,"iv":0.35274543577034284,"gamma":0.2655988021478728,"theta":-0.2772729450640231,"vega":0.015572118959107806,"rho":0.0008831258240740658,"breakevenPct":0.6402812744908151},{"delta":0.6,"premium":0.882905824039653,"strike":78.38909541511772,"iv":0.3718697645600991,"gamma":0.2457309789343247,"theta":-0.28543073110285005,"vega":0.015200371747211896,"rho":0.0009729378932889189,"breakevenPct":0.5682288020508632},{"delta":0.65,"premium":1.0326373399421727,"strike":78.18256918628666,"iv":0.3909940933498554,"gamma":0.22586315572077653,"theta":-0.293588517141677,"vega":0.014828624535315985,"rho":0.0010627499625037722,"breakevenPct":0.4961763296109113},{"delta":0.7,"premium":1.2938166012338737,"strike":77.86988222097588,"iv":0.43005905776780673,"gamma":0.20303673583847456,"theta":-0.30649265283230503,"vega":0.014308076275939432,"rho":0.0011493085993848084,"breakevenPct":0.43083120798050784},{"delta":0.75,"premium":2.404304542905215,"strike":76.74817722938867,"iv":0.6210854178351092,"gamma":0.1576637689287718,"theta":-0.3555672462142456,"vega":0.012653561413348292,"rho":0.0012110738381357236,"breakevenPct":0.4166007252780426},{"delta":0.8,"premium":3.5147924845765566,"strike":75.62647223780147,"iv":0.8121117779024116,"gamma":0.11229080201906899,"theta":-0.4046418395961862,"vega":0.01099904655075715,"rho":0.0012728390768866388,"breakevenPct":0.4023702425755774},{"delta":0.85,"premium":4.625280426247896,"strike":74.50476724621424,"iv":1.0031381379697137,"gamma":0.06691783510936633,"theta":-0.4537164329781267,"vega":0.009344531688166015,"rho":0.0013346043156375537,"breakevenPct":0.3881397598731122},{"delta":0.9,"premium":9.740946358106212,"strike":69.49087401590003,"iv":2.263920044727554,"gamma":0.021901506882305407,"theta":-0.9542403160885707,"vega":0.006275408252839039,"rho":0.0012588189477924343,"breakevenPct":0.5172534466061132}],"put":[{"delta":0.1,"premium":0.3148616659189331,"strike":73.70328193338693,"iv":1.3636118581717436,"gamma":0.09089414924520145,"theta":-0.6298559253916622,"vega":0.0069455373399416745,"rho":-0.00013419212866405716,"breakevenPct":6.895961682444838},{"delta":0.15,"premium":0.8003525015818826,"strike":70.57861665125345,"iv":2.60193392936896,"gamma":0.062169394408940246,"theta":-1.4575397217530748,"vega":0.008671402825372687,"rho":-0.0002455455509183753,"breakevenPct":11.475977334759841},{"delta":0.2,"premium":0.5388622396560365,"strike":74.17512551157996,"iv":1.5299830209979643,"gamma":0.16253220151362668,"theta":-0.9004867954806656,"vega":0.010871740974878532,"rho":-0.0003067062486601696,"breakevenPct":6.581536266289207},{"delta":0.25,"premium":0.16359212684527066,"strike":78.06178239475123,"iv":0.2675066703116457,"gamma":0.28481071623838167,"theta":-0.16622755604155276,"vega":0.01262241662110443,"rho":-0.00036377853288679083,"breakevenPct":1.1746530973319675},{"delta":0.3,"premium":0.19366320393657738,"strike":78.19846910880263,"iv":0.2531408966648442,"gamma":0.32443619464188084,"theta":-0.16097878622197923,"vega":0.013114488791689447,"rho":-0.00045659762262582307,"breakevenPct":1.0393954325313701},{"delta":0.35,"premium":0.22373428102788412,"strike":78.33515582285402,"iv":0.23877512301804266,"gamma":0.36406167304538,"theta":-0.1557300164024057,"vega":0.013606560962274467,"rho":-0.0005494167123648553,"breakevenPct":0.9041377677307729},{"delta":0.4,"premium":0.25380535811919086,"strike":78.47184253690541,"iv":0.2244093493712411,"gamma":0.40368715144887923,"theta":-0.15048124658283216,"vega":0.014098633132859487,"rho":-0.0006422358021038878,"breakevenPct":0.7688801029301754},{"delta":0.45,"premium":0.28387643521049755,"strike":78.6085292509568,"iv":0.21004357572443957,"gamma":0.4433126298523784,"theta":-0.14523247676325862,"vega":0.014590705303444505,"rho":-0.00073505489184292,"breakevenPct":0.6336224381295782},{"delta":0.5,"premium":0.3139475123018043,"strike":78.7452159650082,"iv":0.19567780207763805,"gamma":0.4829381082558776,"theta":-0.1399837069436851,"vega":0.015082777474029524,"rho":-0.0008278739815819522,"breakevenPct":0.49836477332898077},{"delta":0.55,"premium":0.34401858939311103,"strike":78.88190267905959,"iv":0.1813120284308365,"gamma":0.5225635866593767,"theta":-0.13473493712411155,"vega":0.015574849644614544,"rho":-0.0009206930713209847,"breakevenPct":0.36310710852838335},{"delta":0.6,"premium":0.38972696245733796,"strike":79.02320819112629,"iv":0.17035515358361775,"gamma":0.5485564505119453,"theta":-0.12913938566552902,"vega":0.015812013651877132,"rho":-0.0010128511598780162,"breakevenPct":0.24182803397826783},{"delta":0.65,"premium":0.5347781569965873,"strike":79.1938566552901,"iv":0.18105481228668943,"gamma":0.4879421160409555,"theta":-0.12134075085324232,"vega":0.014429761092150169,"rho":-0.0011008099468082205,"breakevenPct":0.2093541210194464},{"delta":0.7,"premium":0.6798293515358361,"strike":79.36450511945392,"iv":0.1917544709897611,"gamma":0.42732778156996587,"theta":-0.11354211604095564,"vega":0.013047508532423209,"rho":-0.0011887687337384246,"breakevenPct":0.17688020806062502},{"delta":0.75,"premium":0.8248805460750854,"strike":79.53515358361774,"iv":0.20245412969283277,"gamma":0.366713447098976,"theta":-0.10574348122866895,"vega":0.011665255972696246,"rho":-0.001276727520668629,"breakevenPct":0.14440629510180358},{"delta":0.8,"premium":0.9699317406143346,"strike":79.70580204778157,"iv":0.21315378839590446,"gamma":0.3060991126279863,"theta":-0.09794484641638225,"vega":0.010283003412969283,"rho":-0.0013646863075988333,"breakevenPct":0.11193238214298215},{"delta":0.85,"premium":1.1149829351535836,"strike":79.8764505119454,"iv":0.22385344709897612,"gamma":0.2454847781569966,"theta":-0.09014621160409557,"vega":0.008900750853242323,"rho":-0.0014526450945290376,"breakevenPct":0.07945846918416077},{"delta":0.9,"premium":6.971488259687346,"strike":85.62117910764646,"iv":1.25875267023663,"gamma":0.10865579958584992,"theta":-0.4669576845701296,"vega":0.006751273903771008,"rho":-0.0016294691765108035,"breakevenPct":0.22126374045614597}]},"raw":{"call":[{"delta":0.1,"premium":1.0126619143821773,"strike":122.64633461126951,"iv":6.731894361769621,"gamma":0.008314631594875374,"theta":-2.8254210688411456,"vega":0.006273041952285156,"rho":0.00014128169247195921,"breakevenPct":56.87968086619661},{"delta":0.15,"premium":1.065,"strike":99.72052847421044,"iv":4.355820738847876,"gamma":0.016062358492324975,"theta":-2.340585481840271,"vega":0.008289268875887953,"rho":0.00022110955540731873,"breakevenPct":27.861312053306587},{"delta":0.2,"premium":1.0169646906884635,"strike":90.16705852945414,"iv":3.0150942159040692,"gamma":0.0424547579521208,"theta":-1.8968875202530393,"vega":0.009899539081683322,"rho":0.000301875903882431,"breakevenPct":15.68038610037107},{"delta":0.25,"premium":0.9025329789295458,"strike":87.95225120508798,"iv":2.479633244879859,"gamma":0.09442723753321544,"theta":-1.572494914094166,"vega":0.01116896806191273,"rho":0.00038228008648238184,"breakevenPct":12.725402743599387},{"delta":0.3,"premium":0.788101267170628,"strike":85.73744388072183,"iv":1.9441722738556484,"gamma":0.14639971711431007,"theta":-1.2481023079352926,"vega":0.012438397042142137,"rho":0.0004626842690823327,"breakevenPct":9.770419386827704},{"delta":0.35,"premium":0.6736695554117103,"strike":83.52263655635568,"iv":1.4087113028314382,"gamma":0.19837219669540468,"theta":-0.9237097017764195,"vega":0.013707826022371545,"rho":0.0005430884516822835,"breakevenPct":6.815436030056022},{"delta":0.4,"premium":0.5592378436527923,"strike":81.30782923198953,"iv":0.8732503318072271,"gamma":0.25034467627649937,"theta":-0.5993170956175458,"vega":0.014977255002600956,"rho":0.0006234926342822345,"breakevenPct":3.8604526732843336},{"delta":0.45,"premium":0.4448061318938745,"strike":79.09302190762338,"iv":0.33778936078301713,"gamma":0.302317155857594,"theta":-0.27492448945867265,"vega":0.016246683982830364,"rho":0.0007038968168821853,"breakevenPct":0.9054693165126508},{"delta":0.5,"premium":0.5834427922346138,"strike":78.80214787277984,"iv":0.33362110698058656,"gamma":0.2854666253614209,"theta":-0.26911515902519617,"vega":0.015943866171003716,"rho":0.0007933137548592126,"breakevenPct":0.7123337469307671},{"delta":0.55,"premium":0.7331743081371336,"strike":78.59562164394877,"iv":0.35274543577034284,"gamma":0.2655988021478728,"theta":-0.2772729450640231,"vega":0.015572118959107806,"rho":0.0008831258240740658,"breakevenPct":0.6402812744908151},{"delta":0.6,"premium":0.882905824039653,"strike":78.38909541511772,"iv":0.3718697645600991,"gamma":0.2457309789343247,"theta":-0.28543073110285005,"vega":0.015200371747211896,"rho":0.0009729378932889189,"breakevenPct":0.5682288020508632},{"delta":0.65,"premium":1.0326373399421727,"strike":78.18256918628666,"iv":0.3909940933498554,"gamma":0.22586315572077653,"theta":-0.293588517141677,"vega":0.014828624535315985,"rho":0.0010627499625037722,"breakevenPct":0.4961763296109113},{"delta":0.7,"premium":1.2938166012338737,"strike":77.86988222097588,"iv":0.43005905776780673,"gamma":0.20303673583847456,"theta":-0.30649265283230503,"vega":0.014308076275939432,"rho":0.0011493085993848084,"breakevenPct":0.43083120798050784},{"delta":0.75,"premium":2.404304542905215,"strike":76.74817722938867,"iv":0.6210854178351092,"gamma":0.1576637689287718,"theta":-0.3555672462142456,"vega":0.012653561413348292,"rho":0.0012110738381357236,"breakevenPct":0.4166007252780426},{"delta":0.8,"premium":3.5147924845765566,"strike":75.62647223780147,"iv":0.8121117779024116,"gamma":0.11229080201906899,"theta":-0.4046418395961862,"vega":0.01099904655075715,"rho":0.0012728390768866388,"breakevenPct":0.4023702425755774},{"delta":0.85,"premium":4.625280426247896,"strike":74.50476724621424,"iv":1.0031381379697137,"gamma":0.06691783510936633,"theta":-0.4537164329781267,"vega":0.009344531688166015,"rho":0.0013346043156375537,"breakevenPct":0.3881397598731122},{"delta":0.9,"premium":9.740946358106212,"strike":69.49087401590003,"iv":2.263920044727554,"gamma":0.021901506882305407,"theta":-0.9542403160885707,"vega":0.006275408252839039,"rho":0.0012588189477924343,"breakevenPct":0.5172534466061132}],"put":[{"delta":0.1,"premium":0.3148616659189331,"strike":73.70328193338693,"iv":1.3636118581717436,"gamma":0.09089414924520145,"theta":-0.6298559253916622,"vega":0.0069455373399416745,"rho":-0.00013419212866405716,"breakevenPct":6.895961682444838},{"delta":0.15,"premium":0.8003525015818826,"strike":70.57861665125345,"iv":2.60193392936896,"gamma":0.062169394408940246,"theta":-1.4575397217530748,"vega":0.008671402825372687,"rho":-0.0002455455509183753,"breakevenPct":11.475977334759841},{"delta":0.2,"premium":0.5388622396560365,"strike":74.17512551157996,"iv":1.5299830209979643,"gamma":0.16253220151362668,"theta":-0.9004867954806656,"vega":0.010871740974878532,"rho":-0.0003067062486601696,"breakevenPct":6.581536266289207},{"delta":0.25,"premium":0.16359212684527066,"strike":78.06178239475123,"iv":0.2675066703116457,"gamma":0.28481071623838167,"theta":-0.16622755604155276,"vega":0.01262241662110443,"rho":-0.00036377853288679083,"breakevenPct":1.1746530973319675},{"delta":0.3,"premium":0.19366320393657738,"strike":78.19846910880263,"iv":0.2531408966648442,"gamma":0.32443619464188084,"theta":-0.16097878622197923,"vega":0.013114488791689447,"rho":-0.00045659762262582307,"breakevenPct":1.0393954325313701},{"delta":0.35,"premium":0.22373428102788412,"strike":78.33515582285402,"iv":0.23877512301804266,"gamma":0.36406167304538,"theta":-0.1557300164024057,"vega":0.013606560962274467,"rho":-0.0005494167123648553,"breakevenPct":0.9041377677307729},{"delta":0.4,"premium":0.25380535811919086,"strike":78.47184253690541,"iv":0.2244093493712411,"gamma":0.40368715144887923,"theta":-0.15048124658283216,"vega":0.014098633132859487,"rho":-0.0006422358021038878,"breakevenPct":0.7688801029301754},{"delta":0.45,"premium":0.28387643521049755,"strike":78.6085292509568,"iv":0.21004357572443957,"gamma":0.4433126298523784,"theta":-0.14523247676325862,"vega":0.014590705303444505,"rho":-0.00073505489184292,"breakevenPct":0.6336224381295782},{"delta":0.5,"premium":0.3139475123018043,"strike":78.7452159650082,"iv":0.19567780207763805,"gamma":0.4829381082558776,"theta":-0.1399837069436851,"vega":0.015082777474029524,"rho":-0.0008278739815819522,"breakevenPct":0.49836477332898077},{"delta":0.55,"premium":0.34401858939311103,"strike":78.88190267905959,"iv":0.1813120284308365,"gamma":0.5225635866593767,"theta":-0.13473493712411155,"vega":0.015574849644614544,"rho":-0.0009206930713209847,"breakevenPct":0.36310710852838335},{"delta":0.6,"premium":0.38972696245733796,"strike":79.02320819112629,"iv":0.17035515358361775,"gamma":0.5485564505119453,"theta":-0.12913938566552902,"vega":0.015812013651877132,"rho":-0.0010128511598780162,"breakevenPct":0.24182803397826783},{"delta":0.65,"premium":0.5347781569965873,"strike":79.1938566552901,"iv":0.18105481228668943,"gamma":0.4879421160409555,"theta":-0.12134075085324232,"vega":0.014429761092150169,"rho":-0.0011008099468082205,"breakevenPct":0.2093541210194464},{"delta":0.7,"premium":0.6798293515358361,"strike":79.36450511945392,"iv":0.1917544709897611,"gamma":0.42732778156996587,"theta":-0.11354211604095564,"vega":0.013047508532423209,"rho":-0.0011887687337384246,"breakevenPct":0.17688020806062502},{"delta":0.75,"premium":0.8248805460750854,"strike":79.53515358361774,"iv":0.20245412969283277,"gamma":0.366713447098976,"theta":-0.10574348122866895,"vega":0.011665255972696246,"rho":-0.001276727520668629,"breakevenPct":0.14440629510180358},{"delta":0.8,"premium":0.9699317406143346,"strike":79.70580204778157,"iv":0.21315378839590446,"gamma":0.3060991126279863,"theta":-0.09794484641638225,"vega":0.010283003412969283,"rho":-0.0013646863075988333,"breakevenPct":0.11193238214298215},{"delta":0.85,"premium":1.1149829351535836,"strike":79.8764505119454,"iv":0.22385344709897612,"gamma":0.2454847781569966,"theta":-0.09014621160409557,"vega":0.008900750853242323,"rho":-0.0014526450945290376,"breakevenPct":0.07945846918416077},{"delta":0.9,"premium":6.971488259687346,"strike":85.62117910764646,"iv":1.25875267023663,"gamma":0.10865579958584992,"theta":-0.4669576845701296,"vega":0.006751273903771008,"rho":-0.0016294691765108035,"breakevenPct":0.22126374045614597}]}},"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"}}