{"symbol":"VO","url":"https://intraalpha.com/companies/VO","capturedAt":"2026-10-22T22:06:00.281Z","state":"ready","quote":{"symbol":"VO","last_price":80.73,"prev_close":81.4,"regular_close":81.27,"change":-0.67,"change_pct":-0.8231,"regular_change":-0.13,"regular_change_pct":-0.1597,"extended_change":-0.54,"extended_change_pct":-0.6645,"bid":80.63,"ask":81.52,"bid_size":4280,"ask_size":4280,"volume":3561984,"vwap":80.909266,"open":80.94,"high":81.305,"low":80.5199,"close":81.27,"trade_count":21211,"last_trade_at":"2026-10-22T22:03:42.303050879Z","last_quote_at":"2026-10-22T21:11:23.649583488Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":216400000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.16,"dividend_yield":0.0138,"inception_date":"2004-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:59.038562+00:00"},"optionObservedAt":"2026-10-22T19:55:00.451Z","bars":[{"c":80.03,"h":80.03,"l":80.03,"n":2,"o":80.03,"t":"2026-10-15T13:25:00Z","v":101,"vw":80.03},{"c":80,"h":80.19,"l":79.93,"n":575,"o":80.01,"t":"2026-10-15T13:30:00Z","v":156236,"vw":80.01155},{"c":80.06,"h":80.07,"l":79.9172,"n":392,"o":79.99,"t":"2026-10-15T13:35:00Z","v":39650,"vw":79.990476},{"c":79.945,"h":80.18,"l":79.945,"n":607,"o":80.08,"t":"2026-10-15T13:40:00Z","v":210269,"vw":80.018026},{"c":79.9624,"h":79.9624,"l":79.855,"n":859,"o":79.945,"t":"2026-10-15T13:45:00Z","v":125108,"vw":79.909074},{"c":79.735,"h":80.015,"l":79.735,"n":292,"o":79.9599,"t":"2026-10-15T13:50:00Z","v":25222,"vw":79.923837},{"c":79.845,"h":79.8625,"l":79.73,"n":614,"o":79.74,"t":"2026-10-15T13:55:00Z","v":84476,"vw":79.819143},{"c":79.96,"h":80.055,"l":79.805,"n":457,"o":79.85,"t":"2026-10-15T14:00:00Z","v":52362,"vw":79.951094},{"c":80.05,"h":80.05,"l":79.94,"n":361,"o":79.94,"t":"2026-10-15T14:05:00Z","v":46510,"vw":79.997238},{"c":80.035,"h":80.09,"l":79.99,"n":401,"o":80.05,"t":"2026-10-15T14:10:00Z","v":50549,"vw":80.03406},{"c":80.055,"h":80.075,"l":80.0004,"n":328,"o":80.03,"t":"2026-10-15T14:15:00Z","v":32291,"vw":80.037926},{"c":80.035,"h":80.085,"l":80.0199,"n":267,"o":80.05,"t":"2026-10-15T14:20:00Z","v":29726,"vw":80.055426},{"c":80.025,"h":80.08,"l":80.025,"n":171,"o":80.04,"t":"2026-10-15T14:25:00Z","v":22981,"vw":80.048436},{"c":80.125,"h":80.17,"l":80.005,"n":260,"o":80.02,"t":"2026-10-15T14:30:00Z","v":106184,"vw":80.135763},{"c":80.17,"h":80.2,"l":80.09,"n":344,"o":80.135,"t":"2026-10-15T14:35:00Z","v":23030,"vw":80.136091},{"c":80.26,"h":80.275,"l":80.165,"n":347,"o":80.165,"t":"2026-10-15T14:40:00Z","v":35898,"vw":80.231738},{"c":80.27,"h":80.27,"l":80.2,"n":464,"o":80.26,"t":"2026-10-15T14:45:00Z","v":109760,"vw":80.239638},{"c":80.295,"h":80.295,"l":80.225,"n":310,"o":80.265,"t":"2026-10-15T14:50:00Z","v":51841,"vw":80.249416},{"c":80.37,"h":80.37,"l":80.275,"n":203,"o":80.3,"t":"2026-10-15T14:55:00Z","v":23260,"vw":80.311514},{"c":80.42,"h":80.42,"l":80.335,"n":218,"o":80.375,"t":"2026-10-15T15:00:00Z","v":18771,"vw":80.37551},{"c":80.4,"h":80.435,"l":80.325,"n":164,"o":80.4201,"t":"2026-10-15T15:05:00Z","v":16605,"vw":80.373945},{"c":80.48,"h":80.5,"l":80.395,"n":160,"o":80.4,"t":"2026-10-15T15:10:00Z","v":11381,"vw":80.454615},{"c":80.515,"h":80.57,"l":80.51,"n":240,"o":80.51,"t":"2026-10-15T15:15:00Z","v":37045,"vw":80.541209},{"c":80.4725,"h":80.53,"l":80.465,"n":204,"o":80.53,"t":"2026-10-15T15:20:00Z","v":21344,"vw":80.490509},{"c":80.465,"h":80.4768,"l":80.44,"n":217,"o":80.475,"t":"2026-10-15T15:25:00Z","v":33148,"vw":80.451146},{"c":80.415,"h":80.475,"l":80.39,"n":227,"o":80.46,"t":"2026-10-15T15:30:00Z","v":36474,"vw":80.430909},{"c":80.4,"h":80.435,"l":80.385,"n":174,"o":80.41,"t":"2026-10-15T15:35:00Z","v":27711,"vw":80.410056},{"c":80.455,"h":80.465,"l":80.415,"n":156,"o":80.43,"t":"2026-10-15T15:40:00Z","v":16510,"vw":80.442425},{"c":80.455,"h":80.465,"l":80.425,"n":179,"o":80.4451,"t":"2026-10-15T15:45:00Z","v":16090,"vw":80.44463},{"c":80.405,"h":80.465,"l":80.4,"n":200,"o":80.455,"t":"2026-10-15T15:50:00Z","v":19653,"vw":80.427438},{"c":80.44,"h":80.445,"l":80.375,"n":159,"o":80.3899,"t":"2026-10-15T15:55:00Z","v":20552,"vw":80.416153},{"c":80.375,"h":80.45,"l":80.375,"n":175,"o":80.44,"t":"2026-10-15T16:00:00Z","v":16219,"vw":80.423729},{"c":80.3798,"h":80.39,"l":80.35,"n":154,"o":80.38,"t":"2026-10-15T16:05:00Z","v":16382,"vw":80.364662},{"c":80.36,"h":80.39,"l":80.355,"n":134,"o":80.3781,"t":"2026-10-15T16:10:00Z","v":17946,"vw":80.37516},{"c":80.34,"h":80.3703,"l":80.3332,"n":129,"o":80.37,"t":"2026-10-15T16:15:00Z","v":13711,"vw":80.356948},{"c":80.34,"h":80.3599,"l":80.33,"n":132,"o":80.34,"t":"2026-10-15T16:20:00Z","v":6422,"vw":80.345613},{"c":80.375,"h":80.3764,"l":80.33,"n":123,"o":80.34,"t":"2026-10-15T16:25:00Z","v":11188,"vw":80.344789},{"c":80.37,"h":80.39,"l":80.335,"n":153,"o":80.37,"t":"2026-10-15T16:30:00Z","v":15983,"vw":80.365732},{"c":80.435,"h":80.465,"l":80.375,"n":241,"o":80.375,"t":"2026-10-15T16:35:00Z","v":33292,"vw":80.425221},{"c":80.41,"h":80.4399,"l":80.39,"n":148,"o":80.435,"t":"2026-10-15T16:40:00Z","v":12465,"vw":80.411459},{"c":80.41,"h":80.45,"l":80.4011,"n":139,"o":80.44,"t":"2026-10-15T16:45:00Z","v":15537,"vw":80.422443},{"c":80.355,"h":80.4,"l":80.34,"n":175,"o":80.4,"t":"2026-10-15T16:50:00Z","v":21129,"vw":80.35992},{"c":80.435,"h":80.435,"l":80.36,"n":140,"o":80.365,"t":"2026-10-15T16:55:00Z","v":20464,"vw":80.384357},{"c":80.41,"h":80.44,"l":80.395,"n":141,"o":80.43,"t":"2026-10-15T17:00:00Z","v":13842,"vw":80.420552},{"c":80.45,"h":80.45,"l":80.42,"n":120,"o":80.44,"t":"2026-10-15T17:05:00Z","v":11168,"vw":80.427036},{"c":80.445,"h":80.47,"l":80.435,"n":141,"o":80.445,"t":"2026-10-15T17:10:00Z","v":12929,"vw":80.457288},{"c":80.46,"h":80.49,"l":80.445,"n":133,"o":80.45,"t":"2026-10-15T17:15:00Z","v":12631,"vw":80.466551},{"c":80.47,"h":80.48,"l":80.45,"n":143,"o":80.465,"t":"2026-10-15T17:20:00Z","v":19992,"vw":80.471217},{"c":80.495,"h":80.5,"l":80.47,"n":115,"o":80.48,"t":"2026-10-15T17:25:00Z","v":19819,"vw":80.492024},{"c":80.533942,"h":80.54,"l":80.4801,"n":144,"o":80.49,"t":"2026-10-15T17:30:00Z","v":7796,"vw":80.506399},{"c":80.545,"h":80.555,"l":80.525,"n":187,"o":80.535,"t":"2026-10-15T17:35:00Z","v":18369,"vw":80.538277},{"c":80.5675,"h":80.5868,"l":80.545,"n":154,"o":80.545,"t":"2026-10-15T17:40:00Z","v":20263,"vw":80.573864},{"c":80.56,"h":80.58,"l":80.545,"n":196,"o":80.57,"t":"2026-10-15T17:45:00Z","v":23484,"vw":80.557001},{"c":80.5893,"h":80.59,"l":80.5601,"n":495,"o":80.5651,"t":"2026-10-15T17:50:00Z","v":10562,"vw":80.57742},{"c":80.615,"h":80.625,"l":80.585,"n":142,"o":80.5899,"t":"2026-10-15T17:55:00Z","v":47719,"vw":80.617507},{"c":80.565,"h":80.625,"l":80.565,"n":184,"o":80.61,"t":"2026-10-15T18:00:00Z","v":21036,"vw":80.590792},{"c":80.53,"h":80.5899,"l":80.53,"n":189,"o":80.5699,"t":"2026-10-15T18:05:00Z","v":19211,"vw":80.559011},{"c":80.52,"h":80.55,"l":80.51,"n":144,"o":80.54,"t":"2026-10-15T18:10:00Z","v":13115,"vw":80.527097},{"c":80.535,"h":80.5351,"l":80.5,"n":238,"o":80.525,"t":"2026-10-15T18:15:00Z","v":63088,"vw":80.522007},{"c":80.4801,"h":80.54,"l":80.4801,"n":130,"o":80.535,"t":"2026-10-15T18:20:00Z","v":13878,"vw":80.503518},{"c":80.504107,"h":80.51,"l":80.4691,"n":152,"o":80.4801,"t":"2026-10-15T18:25:00Z","v":11244,"vw":80.488247},{"c":80.534,"h":80.55,"l":80.505,"n":169,"o":80.515,"t":"2026-10-15T18:30:00Z","v":17915,"vw":80.517506},{"c":80.5279,"h":80.555,"l":80.5279,"n":118,"o":80.535,"t":"2026-10-15T18:35:00Z","v":16694,"vw":80.544299},{"c":80.5301,"h":80.55,"l":80.4961,"n":144,"o":80.52,"t":"2026-10-15T18:40:00Z","v":33125,"vw":80.537105},{"c":80.5589,"h":80.5599,"l":80.525,"n":150,"o":80.525,"t":"2026-10-15T18:45:00Z","v":35253,"vw":80.547067},{"c":80.565,"h":80.57,"l":80.55,"n":127,"o":80.55,"t":"2026-10-15T18:50:00Z","v":13112,"vw":80.56011},{"c":80.57,"h":80.57,"l":80.5401,"n":138,"o":80.5651,"t":"2026-10-15T18:55:00Z","v":12555,"vw":80.556297},{"c":80.6499,"h":80.655,"l":80.5602,"n":172,"o":80.5604,"t":"2026-10-15T19:00:00Z","v":15550,"vw":80.617495},{"c":80.68,"h":80.685,"l":80.6342,"n":198,"o":80.6368,"t":"2026-10-15T19:05:00Z","v":33030,"vw":80.652461},{"c":80.73,"h":80.73,"l":80.675,"n":192,"o":80.685,"t":"2026-10-15T19:10:00Z","v":30119,"vw":80.689612},{"c":80.74,"h":80.755,"l":80.7141,"n":232,"o":80.73,"t":"2026-10-15T19:15:00Z","v":25415,"vw":80.729352},{"c":80.795,"h":80.81,"l":80.7425,"n":211,"o":80.75,"t":"2026-10-15T19:20:00Z","v":16142,"vw":80.782161},{"c":80.75,"h":80.8099,"l":80.75,"n":213,"o":80.79,"t":"2026-10-15T19:25:00Z","v":21623,"vw":80.777541},{"c":80.805,"h":80.8199,"l":80.75,"n":293,"o":80.755,"t":"2026-10-15T19:30:00Z","v":39227,"vw":80.773686},{"c":80.795,"h":80.82,"l":80.785,"n":241,"o":80.805,"t":"2026-10-15T19:35:00Z","v":28394,"vw":80.807616},{"c":80.825,"h":80.825,"l":80.79,"n":226,"o":80.795,"t":"2026-10-15T19:40:00Z","v":22537,"vw":80.806173},{"c":80.795,"h":80.835,"l":80.785,"n":326,"o":80.8157,"t":"2026-10-15T19:45:00Z","v":40416,"vw":80.814514},{"c":80.8375,"h":80.8499,"l":80.745,"n":335,"o":80.765,"t":"2026-10-15T19:50:00Z","v":42690,"vw":80.794673},{"c":80.875,"h":80.92,"l":80.815,"n":745,"o":80.83,"t":"2026-10-15T19:55:00Z","v":184237,"vw":80.879719},{"c":80.89,"h":80.89,"l":80.89,"n":13,"o":80.89,"t":"2026-10-15T20:00:00Z","v":8035,"vw":80.89},{"c":81.2044,"h":81.2044,"l":80.89,"n":2,"o":80.89,"t":"2026-10-15T20:05:00Z","v":909,"vw":80.924587},{"c":80.65,"h":80.65,"l":80.65,"n":1,"o":80.65,"t":"2026-10-15T20:10:00Z","v":1309,"vw":80.65},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-15T20:20:00Z","v":79,"vw":80.92},{"c":80.8964,"h":80.8964,"l":80.8964,"n":1,"o":80.8964,"t":"2026-10-15T20:45:00Z","v":49,"vw":80.8964},{"c":80.89,"h":80.89,"l":80.89,"n":7,"o":80.89,"t":"2026-10-15T20:55:00Z","v":92370,"vw":80.89},{"c":80.4577,"h":80.4577,"l":80.4577,"n":1,"o":80.4577,"t":"2026-10-15T22:55:00Z","v":190,"vw":80.4577},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-15T23:25:00Z","v":130,"vw":80.75},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-16T12:25:00Z","v":300,"vw":80},{"c":81.06,"h":81.24,"l":81.03,"n":447,"o":81.14,"t":"2026-10-16T13:30:00Z","v":182077,"vw":81.125413},{"c":81.15,"h":81.18,"l":81.045,"n":268,"o":81.055,"t":"2026-10-16T13:35:00Z","v":37311,"vw":81.104121},{"c":81.19,"h":81.21,"l":81.09,"n":250,"o":81.185,"t":"2026-10-16T13:40:00Z","v":24092,"vw":81.170603},{"c":81.21,"h":81.235,"l":81.1407,"n":341,"o":81.19,"t":"2026-10-16T13:45:00Z","v":53257,"vw":81.189558},{"c":81.1555,"h":81.22,"l":81.125,"n":169,"o":81.22,"t":"2026-10-16T13:50:00Z","v":16872,"vw":81.167446},{"c":81.09,"h":81.18,"l":81.09,"n":206,"o":81.1599,"t":"2026-10-16T13:55:00Z","v":27690,"vw":81.152661},{"c":81.1,"h":81.195,"l":81.07,"n":225,"o":81.09,"t":"2026-10-16T14:00:00Z","v":30904,"vw":81.143618},{"c":81.04,"h":81.12,"l":81.0263,"n":158,"o":81.105,"t":"2026-10-16T14:05:00Z","v":18510,"vw":81.067976},{"c":80.95,"h":81.04,"l":80.925,"n":329,"o":81.04,"t":"2026-10-16T14:10:00Z","v":57651,"vw":80.969806},{"c":80.955,"h":80.9899,"l":80.945,"n":143,"o":80.96,"t":"2026-10-16T14:15:00Z","v":23939,"vw":80.962324},{"c":81.0205,"h":81.05,"l":80.945,"n":174,"o":80.945,"t":"2026-10-16T14:20:00Z","v":13255,"vw":81.014249},{"c":80.985,"h":81.0499,"l":80.985,"n":175,"o":81.04,"t":"2026-10-16T14:25:00Z","v":15984,"vw":81.022283},{"c":81.0401,"h":81.06,"l":80.99,"n":137,"o":80.99,"t":"2026-10-16T14:30:00Z","v":18120,"vw":81.02481},{"c":81.075,"h":81.095,"l":81.05,"n":194,"o":81.055,"t":"2026-10-16T14:35:00Z","v":5773,"vw":81.070455},{"c":80.995,"h":81.069,"l":80.995,"n":169,"o":81.069,"t":"2026-10-16T14:40:00Z","v":27563,"vw":81.027895},{"c":81.085,"h":81.085,"l":80.99,"n":168,"o":80.995,"t":"2026-10-16T14:45:00Z","v":17918,"vw":81.035125},{"c":80.9899,"h":81.11,"l":80.98,"n":156,"o":81.085,"t":"2026-10-16T14:50:00Z","v":13545,"vw":81.045302},{"c":80.995,"h":81.01,"l":80.97,"n":141,"o":80.9999,"t":"2026-10-16T14:55:00Z","v":24709,"vw":80.988193},{"c":80.99,"h":81.0099,"l":80.96,"n":203,"o":80.995,"t":"2026-10-16T15:00:00Z","v":21084,"vw":80.991736},{"c":80.885,"h":80.99,"l":80.87,"n":229,"o":80.99,"t":"2026-10-16T15:05:00Z","v":34333,"vw":80.914188},{"c":80.875,"h":80.89,"l":80.8432,"n":145,"o":80.87,"t":"2026-10-16T15:10:00Z","v":20437,"vw":80.867252},{"c":80.875,"h":80.9,"l":80.845,"n":192,"o":80.885,"t":"2026-10-16T15:15:00Z","v":18895,"vw":80.872499},{"c":80.815,"h":80.91,"l":80.7799,"n":162,"o":80.87,"t":"2026-10-16T15:20:00Z","v":13253,"vw":80.814531},{"c":80.8009,"h":80.85,"l":80.782,"n":160,"o":80.825,"t":"2026-10-16T15:25:00Z","v":64193,"vw":80.806414},{"c":80.835,"h":80.86,"l":80.8,"n":167,"o":80.8,"t":"2026-10-16T15:30:00Z","v":24679,"vw":80.840043},{"c":80.81,"h":80.835,"l":80.79,"n":131,"o":80.835,"t":"2026-10-16T15:35:00Z","v":21012,"vw":80.806896},{"c":80.705,"h":80.81,"l":80.69,"n":117,"o":80.805,"t":"2026-10-16T15:40:00Z","v":14755,"vw":80.745169},{"c":80.705,"h":80.7659,"l":80.7008,"n":112,"o":80.705,"t":"2026-10-16T15:45:00Z","v":23960,"vw":80.750371},{"c":80.635,"h":80.7058,"l":80.635,"n":153,"o":80.7058,"t":"2026-10-16T15:50:00Z","v":7496,"vw":80.686201},{"c":80.5741,"h":80.625,"l":80.57,"n":124,"o":80.625,"t":"2026-10-16T15:55:00Z","v":13435,"vw":80.584825},{"c":80.59,"h":80.59,"l":80.49,"n":183,"o":80.57,"t":"2026-10-16T16:00:00Z","v":12959,"vw":80.534572},{"c":80.5794,"h":80.61,"l":80.555,"n":158,"o":80.585,"t":"2026-10-16T16:05:00Z","v":14410,"vw":80.584445},{"c":80.6501,"h":80.6501,"l":80.5838,"n":207,"o":80.585,"t":"2026-10-16T16:10:00Z","v":23255,"vw":80.608451},{"c":80.61,"h":80.685,"l":80.5905,"n":166,"o":80.6798,"t":"2026-10-16T16:15:00Z","v":9964,"vw":80.629157},{"c":80.6,"h":80.65,"l":80.595,"n":143,"o":80.6299,"t":"2026-10-16T16:20:00Z","v":15394,"vw":80.615338},{"c":80.585,"h":80.615,"l":80.575,"n":199,"o":80.6,"t":"2026-10-16T16:25:00Z","v":22646,"vw":80.594552},{"c":80.545,"h":80.595,"l":80.533,"n":183,"o":80.58,"t":"2026-10-16T16:30:00Z","v":22824,"vw":80.56796},{"c":80.5401,"h":80.565,"l":80.525,"n":145,"o":80.545,"t":"2026-10-16T16:35:00Z","v":13863,"vw":80.551158},{"c":80.56,"h":80.56,"l":80.525,"n":164,"o":80.54,"t":"2026-10-16T16:40:00Z","v":19796,"vw":80.54266},{"c":80.47,"h":80.5675,"l":80.46,"n":189,"o":80.565,"t":"2026-10-16T16:45:00Z","v":18505,"vw":80.533412},{"c":80.485,"h":80.485,"l":80.4401,"n":128,"o":80.47,"t":"2026-10-16T16:50:00Z","v":13622,"vw":80.453847},{"c":80.51,"h":80.51,"l":80.4601,"n":159,"o":80.49,"t":"2026-10-16T16:55:00Z","v":19125,"vw":80.484414},{"c":80.355,"h":80.525,"l":80.34,"n":203,"o":80.525,"t":"2026-10-16T17:00:00Z","v":391812,"vw":80.464348},{"c":80.3,"h":80.35,"l":80.26,"n":244,"o":80.35,"t":"2026-10-16T17:05:00Z","v":25997,"vw":80.305093},{"c":80.285,"h":80.3199,"l":80.2701,"n":209,"o":80.3,"t":"2026-10-16T17:10:00Z","v":27592,"vw":80.290912},{"c":80.205,"h":80.275,"l":80.205,"n":189,"o":80.275,"t":"2026-10-16T17:15:00Z","v":28901,"vw":80.241546},{"c":80.27,"h":80.27,"l":80.175,"n":172,"o":80.22,"t":"2026-10-16T17:20:00Z","v":20643,"vw":80.212034},{"c":80.325,"h":80.345,"l":80.2501,"n":192,"o":80.275,"t":"2026-10-16T17:25:00Z","v":26800,"vw":80.312426},{"c":80.385,"h":80.385,"l":80.3,"n":219,"o":80.33,"t":"2026-10-16T17:30:00Z","v":39674,"vw":80.345395},{"c":80.345,"h":80.41,"l":80.345,"n":130,"o":80.39,"t":"2026-10-16T17:35:00Z","v":11545,"vw":80.374836},{"c":80.455,"h":80.485,"l":80.335,"n":237,"o":80.34,"t":"2026-10-16T17:40:00Z","v":200645,"vw":80.430301},{"c":80.3718,"h":80.45,"l":80.3718,"n":151,"o":80.445,"t":"2026-10-16T17:45:00Z","v":18044,"vw":80.42093},{"c":80.2834,"h":80.37,"l":80.2801,"n":162,"o":80.37,"t":"2026-10-16T17:50:00Z","v":19744,"vw":80.313169},{"c":80.25,"h":80.295,"l":80.24,"n":490,"o":80.295,"t":"2026-10-16T17:55:00Z","v":12695,"vw":80.267427},{"c":80.2199,"h":80.24,"l":80.17,"n":196,"o":80.225,"t":"2026-10-16T18:00:00Z","v":20080,"vw":80.209714},{"c":80.26,"h":80.26,"l":80.195,"n":156,"o":80.2,"t":"2026-10-16T18:05:00Z","v":11993,"vw":80.231211},{"c":80.255,"h":80.265,"l":80.205,"n":140,"o":80.265,"t":"2026-10-16T18:10:00Z","v":16411,"vw":80.23703},{"c":80.2025,"h":80.2857,"l":80.195,"n":135,"o":80.265,"t":"2026-10-16T18:15:00Z","v":11838,"vw":80.249415},{"c":80.21,"h":80.23,"l":80.16,"n":151,"o":80.195,"t":"2026-10-16T18:20:00Z","v":14052,"vw":80.193123},{"c":80.19,"h":80.225,"l":80.15,"n":148,"o":80.215,"t":"2026-10-16T18:25:00Z","v":11014,"vw":80.173751},{"c":80.22,"h":80.235,"l":80.145,"n":155,"o":80.18,"t":"2026-10-16T18:30:00Z","v":14671,"vw":80.189167},{"c":80.245,"h":80.245,"l":80.1601,"n":217,"o":80.23,"t":"2026-10-16T18:35:00Z","v":19324,"vw":80.194214},{"c":80.2276,"h":80.25,"l":80.19,"n":153,"o":80.243,"t":"2026-10-16T18:40:00Z","v":15007,"vw":80.230258},{"c":80.2341,"h":80.25,"l":80.21,"n":169,"o":80.235,"t":"2026-10-16T18:45:00Z","v":12029,"vw":80.228085},{"c":80.155,"h":80.245,"l":80.155,"n":228,"o":80.2399,"t":"2026-10-16T18:50:00Z","v":24646,"vw":80.188952},{"c":80.195,"h":80.195,"l":80.12,"n":223,"o":80.155,"t":"2026-10-16T18:55:00Z","v":30189,"vw":80.157239},{"c":80.17,"h":80.21,"l":80.16,"n":227,"o":80.19,"t":"2026-10-16T19:00:00Z","v":37669,"vw":80.18039},{"c":80.125,"h":80.205,"l":80.115,"n":198,"o":80.1698,"t":"2026-10-16T19:05:00Z","v":21882,"vw":80.147539},{"c":80.28,"h":80.28,"l":80.13,"n":257,"o":80.13,"t":"2026-10-16T19:10:00Z","v":22922,"vw":80.214662},{"c":80.225,"h":80.335,"l":80.165,"n":239,"o":80.29,"t":"2026-10-16T19:15:00Z","v":35750,"vw":80.248889},{"c":80.29,"h":80.29,"l":80.205,"n":243,"o":80.215,"t":"2026-10-16T19:20:00Z","v":38983,"vw":80.246576},{"c":80.285,"h":80.3069,"l":80.23,"n":235,"o":80.285,"t":"2026-10-16T19:25:00Z","v":15321,"vw":80.264337},{"c":80.26,"h":80.33,"l":80.235,"n":281,"o":80.29,"t":"2026-10-16T19:30:00Z","v":29143,"vw":80.274972},{"c":80.25,"h":80.315,"l":80.23,"n":220,"o":80.2739,"t":"2026-10-16T19:35:00Z","v":28874,"vw":80.255984},{"c":80.22,"h":80.2562,"l":80.19,"n":264,"o":80.255,"t":"2026-10-16T19:40:00Z","v":26985,"vw":80.228459},{"c":80.28,"h":80.295,"l":80.22,"n":308,"o":80.2316,"t":"2026-10-16T19:45:00Z","v":25137,"vw":80.261339},{"c":80.35,"h":80.39,"l":80.29,"n":315,"o":80.29,"t":"2026-10-16T19:50:00Z","v":51585,"vw":80.358685},{"c":80.39,"h":80.415,"l":80.33,"n":460,"o":80.35,"t":"2026-10-16T19:55:00Z","v":58898,"vw":80.387664},{"c":80.4,"h":80.4,"l":80.4,"n":10,"o":80.4,"t":"2026-10-16T20:00:00Z","v":11684,"vw":80.4},{"c":80.41,"h":80.41,"l":80.41,"n":2,"o":80.41,"t":"2026-10-16T20:05:00Z","v":269,"vw":80.41},{"c":81.03,"h":81.03,"l":81.03,"n":1,"o":81.03,"t":"2026-10-16T20:10:00Z","v":105,"vw":81.03},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-16T20:45:00Z","v":60,"vw":80.5},{"c":80.53,"h":80.53,"l":80.53,"n":5,"o":80.53,"t":"2026-10-19T12:55:00Z","v":62,"vw":80.53},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-19T13:20:00Z","v":250,"vw":81},{"c":80.7198,"h":80.8551,"l":80.55,"n":611,"o":80.68,"t":"2026-10-19T13:30:00Z","v":117778,"vw":80.690024},{"c":80.635,"h":80.675,"l":80.56,"n":221,"o":80.675,"t":"2026-10-19T13:35:00Z","v":19179,"vw":80.609165},{"c":80.48,"h":80.66,"l":80.48,"n":213,"o":80.615,"t":"2026-10-19T13:40:00Z","v":21693,"vw":80.563843},{"c":80.48,"h":80.54,"l":80.445,"n":255,"o":80.49,"t":"2026-10-19T13:45:00Z","v":36101,"vw":80.471263},{"c":80.38,"h":80.48,"l":80.375,"n":294,"o":80.475,"t":"2026-10-19T13:50:00Z","v":37607,"vw":80.414922},{"c":80.33,"h":80.405,"l":80.3001,"n":166,"o":80.374,"t":"2026-10-19T13:55:00Z","v":22516,"vw":80.376174},{"c":80.26,"h":80.33,"l":80.23,"n":242,"o":80.32,"t":"2026-10-19T14:00:00Z","v":16316,"vw":80.290347},{"c":80.295,"h":80.33,"l":80.26,"n":180,"o":80.2699,"t":"2026-10-19T14:05:00Z","v":34958,"vw":80.309587},{"c":80.385,"h":80.385,"l":80.26,"n":194,"o":80.31,"t":"2026-10-19T14:10:00Z","v":22066,"vw":80.307374},{"c":80.3999,"h":80.445,"l":80.393,"n":198,"o":80.393,"t":"2026-10-19T14:15:00Z","v":29138,"vw":80.419063},{"c":80.3499,"h":80.4,"l":80.315,"n":258,"o":80.4,"t":"2026-10-19T14:20:00Z","v":42059,"vw":80.350094},{"c":80.3001,"h":80.35,"l":80.275,"n":248,"o":80.35,"t":"2026-10-19T14:25:00Z","v":29672,"vw":80.300749},{"c":80.165,"h":80.335,"l":80.165,"n":294,"o":80.31,"t":"2026-10-19T14:30:00Z","v":33122,"vw":80.256112},{"c":80.16,"h":80.22,"l":80.15,"n":205,"o":80.165,"t":"2026-10-19T14:35:00Z","v":77865,"vw":80.189292},{"c":80.1258,"h":80.1951,"l":80.12,"n":193,"o":80.1651,"t":"2026-10-19T14:40:00Z","v":26187,"vw":80.169462},{"c":80.1499,"h":80.2,"l":80.12,"n":231,"o":80.12,"t":"2026-10-19T14:45:00Z","v":29454,"vw":80.159129},{"c":80.135,"h":80.15,"l":80.1,"n":128,"o":80.15,"t":"2026-10-19T14:50:00Z","v":10773,"vw":80.128363},{"c":80.2001,"h":80.205,"l":80.125,"n":155,"o":80.135,"t":"2026-10-19T14:55:00Z","v":13635,"vw":80.143995},{"c":80.2501,"h":80.275,"l":80.205,"n":150,"o":80.21,"t":"2026-10-19T15:00:00Z","v":8908,"vw":80.238286},{"c":80.2482,"h":80.275,"l":80.215,"n":189,"o":80.245,"t":"2026-10-19T15:05:00Z","v":13535,"vw":80.248044},{"c":80.29,"h":80.3151,"l":80.24,"n":154,"o":80.255,"t":"2026-10-19T15:10:00Z","v":30237,"vw":80.284206},{"c":80.395,"h":80.41,"l":80.2924,"n":143,"o":80.2924,"t":"2026-10-19T15:15:00Z","v":15718,"vw":80.338596},{"c":80.445,"h":80.45,"l":80.37,"n":283,"o":80.3999,"t":"2026-10-19T15:20:00Z","v":36872,"vw":80.393473},{"c":80.48,"h":80.485,"l":80.415,"n":171,"o":80.425,"t":"2026-10-19T15:25:00Z","v":17076,"vw":80.450432},{"c":80.445,"h":80.4899,"l":80.405,"n":308,"o":80.48,"t":"2026-10-19T15:30:00Z","v":32090,"vw":80.440597},{"c":80.4801,"h":80.515,"l":80.4382,"n":137,"o":80.44,"t":"2026-10-19T15:35:00Z","v":8253,"vw":80.48008},{"c":80.475,"h":80.5,"l":80.46,"n":151,"o":80.48,"t":"2026-10-19T15:40:00Z","v":11829,"vw":80.480269},{"c":80.4451,"h":80.48,"l":80.425,"n":149,"o":80.465,"t":"2026-10-19T15:45:00Z","v":35470,"vw":80.443935},{"c":80.435,"h":80.46,"l":80.425,"n":170,"o":80.4464,"t":"2026-10-19T15:50:00Z","v":23048,"vw":80.441696},{"c":80.4186,"h":80.455,"l":80.395,"n":163,"o":80.44,"t":"2026-10-19T15:55:00Z","v":16833,"vw":80.419979},{"c":80.305,"h":80.42,"l":80.235,"n":172,"o":80.42,"t":"2026-10-19T16:00:00Z","v":17065,"vw":80.292057},{"c":80.29,"h":80.31,"l":80.235,"n":196,"o":80.3,"t":"2026-10-19T16:05:00Z","v":29497,"vw":80.269014},{"c":80.305,"h":80.32,"l":80.275,"n":164,"o":80.275,"t":"2026-10-19T16:10:00Z","v":29651,"vw":80.305116},{"c":80.27,"h":80.325,"l":80.265,"n":161,"o":80.3,"t":"2026-10-19T16:15:00Z","v":20472,"vw":80.302908},{"c":80.255,"h":80.275,"l":80.235,"n":129,"o":80.275,"t":"2026-10-19T16:20:00Z","v":12353,"vw":80.255223},{"c":80.28,"h":80.28,"l":80.235,"n":148,"o":80.2553,"t":"2026-10-19T16:25:00Z","v":15505,"vw":80.256029},{"c":80.245,"h":80.275,"l":80.215,"n":146,"o":80.27,"t":"2026-10-19T16:30:00Z","v":14179,"vw":80.23818},{"c":80.235,"h":80.255,"l":80.22,"n":125,"o":80.2498,"t":"2026-10-19T16:35:00Z","v":22700,"vw":80.239868},{"c":80.2601,"h":80.265,"l":80.225,"n":147,"o":80.225,"t":"2026-10-19T16:40:00Z","v":20142,"vw":80.246474},{"c":80.2168,"h":80.265,"l":80.2001,"n":120,"o":80.26,"t":"2026-10-19T16:45:00Z","v":9269,"vw":80.231243},{"c":80.185,"h":80.22,"l":80.1841,"n":106,"o":80.215,"t":"2026-10-19T16:50:00Z","v":9309,"vw":80.200107},{"c":80.185,"h":80.2001,"l":80.17,"n":122,"o":80.18,"t":"2026-10-19T16:55:00Z","v":12757,"vw":80.186595},{"c":80.18,"h":80.19,"l":80.155,"n":134,"o":80.1801,"t":"2026-10-19T17:00:00Z","v":12382,"vw":80.171102},{"c":80.155,"h":80.18,"l":80.14,"n":155,"o":80.175,"t":"2026-10-19T17:05:00Z","v":13179,"vw":80.16357},{"c":80.185,"h":80.1968,"l":80.15,"n":144,"o":80.1599,"t":"2026-10-19T17:10:00Z","v":13990,"vw":80.162766},{"c":80.197,"h":80.23,"l":80.1736,"n":162,"o":80.185,"t":"2026-10-19T17:15:00Z","v":34298,"vw":80.187707},{"c":80.19,"h":80.205,"l":80.165,"n":126,"o":80.1868,"t":"2026-10-19T17:20:00Z","v":13776,"vw":80.188854},{"c":80.2,"h":80.2199,"l":80.1901,"n":155,"o":80.195,"t":"2026-10-19T17:25:00Z","v":23349,"vw":80.203892},{"c":80.1831,"h":80.2099,"l":80.17,"n":154,"o":80.2,"t":"2026-10-19T17:30:00Z","v":20502,"vw":80.192572},{"c":80.18,"h":80.1968,"l":80.165,"n":352,"o":80.1968,"t":"2026-10-19T17:35:00Z","v":11631,"vw":80.183112},{"c":80.175,"h":80.21,"l":80.14,"n":322,"o":80.175,"t":"2026-10-19T17:40:00Z","v":40020,"vw":80.183957},{"c":80.155,"h":80.19,"l":80.1399,"n":244,"o":80.175,"t":"2026-10-19T17:45:00Z","v":24891,"vw":80.161475},{"c":80.155,"h":80.1601,"l":80.135,"n":164,"o":80.15,"t":"2026-10-19T17:50:00Z","v":17855,"vw":80.149029},{"c":80.215,"h":80.215,"l":80.15,"n":576,"o":80.165,"t":"2026-10-19T17:55:00Z","v":29332,"vw":80.179841},{"c":80.2,"h":80.23,"l":80.165,"n":242,"o":80.22,"t":"2026-10-19T18:00:00Z","v":19271,"vw":80.206467},{"c":80.19,"h":80.215,"l":80.18,"n":180,"o":80.215,"t":"2026-10-19T18:05:00Z","v":12173,"vw":80.191483},{"c":80.2251,"h":80.24,"l":80.19,"n":143,"o":80.21,"t":"2026-10-19T18:10:00Z","v":10745,"vw":80.211768},{"c":80.24,"h":80.245,"l":80.2236,"n":139,"o":80.2324,"t":"2026-10-19T18:15:00Z","v":12507,"vw":80.23797},{"c":80.1932,"h":80.2399,"l":80.1932,"n":156,"o":80.2399,"t":"2026-10-19T18:20:00Z","v":18624,"vw":80.208766},{"c":80.1699,"h":80.1901,"l":80.145,"n":145,"o":80.19,"t":"2026-10-19T18:25:00Z","v":11921,"vw":80.166343},{"c":80.14,"h":80.17,"l":80.135,"n":136,"o":80.17,"t":"2026-10-19T18:30:00Z","v":8400,"vw":80.149504},{"c":80.155,"h":80.155,"l":80.1124,"n":148,"o":80.13,"t":"2026-10-19T18:35:00Z","v":17488,"vw":80.137889},{"c":80.175,"h":80.18,"l":80.15,"n":148,"o":80.155,"t":"2026-10-19T18:40:00Z","v":37249,"vw":80.166892},{"c":80.185,"h":80.2176,"l":80.175,"n":198,"o":80.18,"t":"2026-10-19T18:45:00Z","v":27153,"vw":80.200468},{"c":80.155,"h":80.19,"l":80.15,"n":152,"o":80.185,"t":"2026-10-19T18:50:00Z","v":12675,"vw":80.176341},{"c":80.18,"h":80.185,"l":80.15,"n":260,"o":80.15,"t":"2026-10-19T18:55:00Z","v":81403,"vw":80.172541},{"c":80.22,"h":80.22,"l":80.18,"n":178,"o":80.18,"t":"2026-10-19T19:00:00Z","v":34093,"vw":80.198527},{"c":80.195,"h":80.225,"l":80.17,"n":175,"o":80.21,"t":"2026-10-19T19:05:00Z","v":23441,"vw":80.200314},{"c":80.1801,"h":80.205,"l":80.1701,"n":145,"o":80.185,"t":"2026-10-19T19:10:00Z","v":12961,"vw":80.187665},{"c":80.21,"h":80.21,"l":80.1658,"n":192,"o":80.182,"t":"2026-10-19T19:15:00Z","v":29485,"vw":80.185206},{"c":80.255,"h":80.255,"l":80.1914,"n":161,"o":80.215,"t":"2026-10-19T19:20:00Z","v":16616,"vw":80.211796},{"c":80.225,"h":80.25,"l":80.21,"n":258,"o":80.25,"t":"2026-10-19T19:25:00Z","v":59885,"vw":80.231851},{"c":80.24,"h":80.24,"l":80.2132,"n":206,"o":80.22,"t":"2026-10-19T19:30:00Z","v":16079,"vw":80.222617},{"c":80.24,"h":80.265,"l":80.2337,"n":172,"o":80.24,"t":"2026-10-19T19:35:00Z","v":15046,"vw":80.248848},{"c":80.25,"h":80.2781,"l":80.2325,"n":239,"o":80.2325,"t":"2026-10-19T19:40:00Z","v":23423,"vw":80.250807},{"c":80.22,"h":80.24,"l":80.205,"n":221,"o":80.24,"t":"2026-10-19T19:45:00Z","v":30127,"vw":80.223526},{"c":80.17,"h":80.2,"l":80.145,"n":273,"o":80.2,"t":"2026-10-19T19:50:00Z","v":38086,"vw":80.171932},{"c":80.115,"h":80.175,"l":80.09,"n":335,"o":80.17,"t":"2026-10-19T19:55:00Z","v":31354,"vw":80.128311},{"c":80.09,"h":80.09,"l":80.09,"n":10,"o":80.09,"t":"2026-10-19T20:00:00Z","v":14937,"vw":80.09},{"c":80.11,"h":80.11,"l":80.11,"n":1,"o":80.11,"t":"2026-10-19T20:55:00Z","v":53,"vw":80.11},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-19T22:10:00Z","v":160,"vw":80.1},{"c":80.185,"h":80.26,"l":80.1234,"n":456,"o":80.14,"t":"2026-10-20T13:30:00Z","v":80991,"vw":80.150059},{"c":80.35,"h":80.35,"l":80.16,"n":295,"o":80.17,"t":"2026-10-20T13:35:00Z","v":37887,"vw":80.234828},{"c":80.26,"h":80.39,"l":80.22,"n":240,"o":80.34,"t":"2026-10-20T13:40:00Z","v":35093,"vw":80.301976},{"c":80.39,"h":80.3962,"l":80.22,"n":280,"o":80.2518,"t":"2026-10-20T13:45:00Z","v":41869,"vw":80.333563},{"c":80.485,"h":80.49,"l":80.38,"n":210,"o":80.38,"t":"2026-10-20T13:50:00Z","v":18106,"vw":80.44728},{"c":80.61,"h":80.62,"l":80.485,"n":267,"o":80.485,"t":"2026-10-20T13:55:00Z","v":29577,"vw":80.555947},{"c":80.49,"h":80.62,"l":80.48,"n":342,"o":80.62,"t":"2026-10-20T14:00:00Z","v":28747,"vw":80.575107},{"c":80.51,"h":80.555,"l":80.465,"n":279,"o":80.495,"t":"2026-10-20T14:05:00Z","v":31010,"vw":80.510386},{"c":80.525,"h":80.545,"l":80.485,"n":241,"o":80.5,"t":"2026-10-20T14:10:00Z","v":25371,"vw":80.513785},{"c":80.625,"h":80.64,"l":80.505,"n":404,"o":80.525,"t":"2026-10-20T14:15:00Z","v":70172,"vw":80.559457},{"c":80.7524,"h":80.7551,"l":80.62,"n":262,"o":80.625,"t":"2026-10-20T14:20:00Z","v":38603,"vw":80.668414},{"c":80.8597,"h":80.8597,"l":80.715,"n":261,"o":80.75,"t":"2026-10-20T14:25:00Z","v":37498,"vw":80.769847},{"c":80.84,"h":80.9304,"l":80.8201,"n":313,"o":80.86,"t":"2026-10-20T14:30:00Z","v":31090,"vw":80.873328},{"c":80.8199,"h":80.87,"l":80.8199,"n":245,"o":80.835,"t":"2026-10-20T14:35:00Z","v":23591,"vw":80.846216},{"c":80.92,"h":80.9672,"l":80.83,"n":316,"o":80.84,"t":"2026-10-20T14:40:00Z","v":45542,"vw":80.906715},{"c":80.97,"h":81,"l":80.92,"n":199,"o":80.93,"t":"2026-10-20T14:45:00Z","v":18162,"vw":80.961503},{"c":81.045,"h":81.055,"l":80.96,"n":279,"o":80.975,"t":"2026-10-20T14:50:00Z","v":51323,"vw":81.024744},{"c":81.09,"h":81.14,"l":81.035,"n":541,"o":81.045,"t":"2026-10-20T14:55:00Z","v":400185,"vw":81.11216},{"c":81.005,"h":81.1,"l":81.005,"n":187,"o":81.07,"t":"2026-10-20T15:00:00Z","v":18048,"vw":81.058539},{"c":80.974,"h":81.0064,"l":80.9559,"n":183,"o":81.0051,"t":"2026-10-20T15:05:00Z","v":15255,"vw":80.981635},{"c":80.79,"h":80.98,"l":80.7,"n":301,"o":80.97,"t":"2026-10-20T15:10:00Z","v":59759,"vw":80.841641},{"c":80.88,"h":80.89,"l":80.7701,"n":165,"o":80.79,"t":"2026-10-20T15:15:00Z","v":14832,"vw":80.842149},{"c":80.8302,"h":80.9251,"l":80.82,"n":209,"o":80.88,"t":"2026-10-20T15:20:00Z","v":23860,"vw":80.859379},{"c":80.8157,"h":80.855,"l":80.7901,"n":235,"o":80.83,"t":"2026-10-20T15:25:00Z","v":25822,"vw":80.820819},{"c":80.74,"h":80.82,"l":80.725,"n":222,"o":80.82,"t":"2026-10-20T15:30:00Z","v":73216,"vw":80.757793},{"c":80.785,"h":80.785,"l":80.73,"n":265,"o":80.755,"t":"2026-10-20T15:35:00Z","v":59351,"vw":80.768383},{"c":80.835,"h":80.8565,"l":80.795,"n":128,"o":80.795,"t":"2026-10-20T15:40:00Z","v":11930,"vw":80.827196},{"c":80.775,"h":80.8228,"l":80.76,"n":168,"o":80.8228,"t":"2026-10-20T15:45:00Z","v":14117,"vw":80.782759},{"c":80.84,"h":80.84,"l":80.75,"n":176,"o":80.77,"t":"2026-10-20T15:50:00Z","v":20829,"vw":80.779194},{"c":80.82,"h":80.845,"l":80.8112,"n":177,"o":80.84,"t":"2026-10-20T15:55:00Z","v":17146,"vw":80.834608},{"c":80.7701,"h":80.835,"l":80.77,"n":214,"o":80.82,"t":"2026-10-20T16:00:00Z","v":24870,"vw":80.805717},{"c":80.795,"h":80.825,"l":80.7606,"n":146,"o":80.775,"t":"2026-10-20T16:05:00Z","v":9747,"vw":80.791562},{"c":80.79,"h":80.795,"l":80.75,"n":119,"o":80.795,"t":"2026-10-20T16:10:00Z","v":10700,"vw":80.775543},{"c":80.685,"h":80.8,"l":80.68,"n":190,"o":80.8,"t":"2026-10-20T16:15:00Z","v":26600,"vw":80.743529},{"c":80.71,"h":80.72,"l":80.68,"n":203,"o":80.69,"t":"2026-10-20T16:20:00Z","v":31294,"vw":80.697181},{"c":80.7599,"h":80.78,"l":80.7,"n":219,"o":80.725,"t":"2026-10-20T16:25:00Z","v":20438,"vw":80.726622},{"c":80.765,"h":80.805,"l":80.74,"n":188,"o":80.7661,"t":"2026-10-20T16:30:00Z","v":25148,"vw":80.769812},{"c":80.785,"h":80.815,"l":80.7617,"n":121,"o":80.7641,"t":"2026-10-20T16:35:00Z","v":11595,"vw":80.790693},{"c":80.7976,"h":80.815,"l":80.775,"n":154,"o":80.78,"t":"2026-10-20T16:40:00Z","v":19518,"vw":80.801802},{"c":80.845,"h":80.855,"l":80.77,"n":155,"o":80.805,"t":"2026-10-20T16:45:00Z","v":16789,"vw":80.802077},{"c":80.715,"h":80.85,"l":80.715,"n":188,"o":80.84,"t":"2026-10-20T16:50:00Z","v":11831,"vw":80.80069},{"c":80.7199,"h":80.7501,"l":80.7101,"n":131,"o":80.73,"t":"2026-10-20T16:55:00Z","v":28109,"vw":80.724937},{"c":80.7251,"h":80.765,"l":80.695,"n":203,"o":80.74,"t":"2026-10-20T17:00:00Z","v":30137,"vw":80.732471},{"c":80.695,"h":80.735,"l":80.665,"n":148,"o":80.735,"t":"2026-10-20T17:05:00Z","v":26558,"vw":80.700555},{"c":80.705,"h":80.715,"l":80.68,"n":173,"o":80.695,"t":"2026-10-20T17:10:00Z","v":16873,"vw":80.702089},{"c":80.715,"h":80.725,"l":80.6801,"n":153,"o":80.7093,"t":"2026-10-20T17:15:00Z","v":17123,"vw":80.701172},{"c":80.74,"h":80.755,"l":80.7101,"n":200,"o":80.715,"t":"2026-10-20T17:20:00Z","v":27986,"vw":80.740399},{"c":80.765,"h":80.77,"l":80.725,"n":141,"o":80.74,"t":"2026-10-20T17:25:00Z","v":14790,"vw":80.739761},{"c":80.7764,"h":80.79,"l":80.7551,"n":244,"o":80.77,"t":"2026-10-20T17:30:00Z","v":26349,"vw":80.778653},{"c":80.79,"h":80.79,"l":80.765,"n":115,"o":80.775,"t":"2026-10-20T17:35:00Z","v":5833,"vw":80.77451},{"c":80.82,"h":80.825,"l":80.7851,"n":129,"o":80.7851,"t":"2026-10-20T17:40:00Z","v":10317,"vw":80.809587},{"c":80.8196,"h":80.835,"l":80.8102,"n":143,"o":80.8232,"t":"2026-10-20T17:45:00Z","v":20539,"vw":80.822553},{"c":80.875,"h":80.8764,"l":80.825,"n":462,"o":80.825,"t":"2026-10-20T17:50:00Z","v":17268,"vw":80.849287},{"c":80.85,"h":80.8664,"l":80.8281,"n":116,"o":80.8664,"t":"2026-10-20T17:55:00Z","v":10157,"vw":80.843344},{"c":80.84,"h":80.865,"l":80.8099,"n":136,"o":80.855,"t":"2026-10-20T18:00:00Z","v":11339,"vw":80.843168},{"c":80.845,"h":80.8651,"l":80.825,"n":169,"o":80.835,"t":"2026-10-20T18:05:00Z","v":38386,"vw":80.843202},{"c":80.885,"h":80.89,"l":80.8419,"n":158,"o":80.845,"t":"2026-10-20T18:10:00Z","v":18123,"vw":80.867027},{"c":80.875,"h":80.9,"l":80.8699,"n":158,"o":80.89,"t":"2026-10-20T18:15:00Z","v":15374,"vw":80.887766},{"c":80.84,"h":80.87,"l":80.8371,"n":137,"o":80.87,"t":"2026-10-20T18:20:00Z","v":12469,"vw":80.855597},{"c":80.845,"h":80.85,"l":80.825,"n":157,"o":80.84,"t":"2026-10-20T18:25:00Z","v":13551,"vw":80.842286},{"c":80.85,"h":80.885,"l":80.84,"n":150,"o":80.85,"t":"2026-10-20T18:30:00Z","v":11810,"vw":80.856143},{"c":80.8358,"h":80.8559,"l":80.83,"n":121,"o":80.849,"t":"2026-10-20T18:35:00Z","v":22338,"vw":80.841173},{"c":80.805,"h":80.845,"l":80.795,"n":140,"o":80.84,"t":"2026-10-20T18:40:00Z","v":15097,"vw":80.820788},{"c":80.8514,"h":80.8799,"l":80.7902,"n":134,"o":80.7902,"t":"2026-10-20T18:45:00Z","v":15875,"vw":80.839375},{"c":80.88,"h":80.88,"l":80.8536,"n":156,"o":80.86,"t":"2026-10-20T18:50:00Z","v":14653,"vw":80.863472},{"c":80.8651,"h":80.9076,"l":80.86,"n":178,"o":80.885,"t":"2026-10-20T18:55:00Z","v":17186,"vw":80.875229},{"c":80.885,"h":80.91,"l":80.865,"n":148,"o":80.865,"t":"2026-10-20T19:00:00Z","v":17679,"vw":80.891286},{"c":80.905,"h":80.9251,"l":80.89,"n":199,"o":80.8901,"t":"2026-10-20T19:05:00Z","v":22427,"vw":80.913451},{"c":80.8845,"h":80.91,"l":80.8845,"n":197,"o":80.905,"t":"2026-10-20T19:10:00Z","v":18255,"vw":80.902103},{"c":80.895,"h":80.895,"l":80.875,"n":234,"o":80.88,"t":"2026-10-20T19:15:00Z","v":25516,"vw":80.885615},{"c":80.845,"h":80.915,"l":80.835,"n":226,"o":80.9,"t":"2026-10-20T19:20:00Z","v":31288,"vw":80.87215},{"c":80.865,"h":80.895,"l":80.845,"n":168,"o":80.845,"t":"2026-10-20T19:25:00Z","v":31290,"vw":80.870553},{"c":80.875,"h":80.89,"l":80.845,"n":346,"o":80.865,"t":"2026-10-20T19:30:00Z","v":83642,"vw":80.878592},{"c":80.845,"h":80.875,"l":80.825,"n":343,"o":80.875,"t":"2026-10-20T19:35:00Z","v":33343,"vw":80.851305},{"c":80.89,"h":80.9,"l":80.8433,"n":266,"o":80.85,"t":"2026-10-20T19:40:00Z","v":16461,"vw":80.859895},{"c":80.916,"h":80.916,"l":80.88,"n":242,"o":80.88,"t":"2026-10-20T19:45:00Z","v":26000,"vw":80.895235},{"c":80.905,"h":80.935,"l":80.87,"n":274,"o":80.9,"t":"2026-10-20T19:50:00Z","v":25581,"vw":80.909802},{"c":80.91,"h":80.92,"l":80.851,"n":432,"o":80.9,"t":"2026-10-20T19:55:00Z","v":38685,"vw":80.892785},{"c":80.93,"h":80.93,"l":80.93,"n":12,"o":80.93,"t":"2026-10-20T20:00:00Z","v":5041,"vw":80.93},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-20T21:55:00Z","v":46,"vw":81},{"c":81.25,"h":81.44,"l":81.2,"n":529,"o":81.235,"t":"2026-10-21T13:30:00Z","v":123796,"vw":81.321345},{"c":81.3199,"h":81.33,"l":81.2078,"n":255,"o":81.24,"t":"2026-10-21T13:35:00Z","v":29909,"vw":81.288389},{"c":81.27,"h":81.36,"l":81.25,"n":254,"o":81.33,"t":"2026-10-21T13:40:00Z","v":24356,"vw":81.316999},{"c":81.41,"h":81.41,"l":81.26,"n":268,"o":81.28,"t":"2026-10-21T13:45:00Z","v":29418,"vw":81.348286},{"c":81.425,"h":81.46,"l":81.375,"n":321,"o":81.4,"t":"2026-10-21T13:50:00Z","v":27223,"vw":81.420057},{"c":81.3351,"h":81.475,"l":81.33,"n":211,"o":81.425,"t":"2026-10-21T13:55:00Z","v":32756,"vw":81.422379},{"c":81.24,"h":81.31,"l":81.2316,"n":247,"o":81.3,"t":"2026-10-21T14:00:00Z","v":28824,"vw":81.28207},{"c":81.155,"h":81.24,"l":81.14,"n":219,"o":81.235,"t":"2026-10-21T14:05:00Z","v":20735,"vw":81.175585},{"c":81.28,"h":81.29,"l":81.175,"n":240,"o":81.18,"t":"2026-10-21T14:10:00Z","v":28757,"vw":81.239679},{"c":81.285,"h":81.29,"l":81.25,"n":206,"o":81.27,"t":"2026-10-21T14:15:00Z","v":21612,"vw":81.274551},{"c":81.3105,"h":81.35,"l":81.2717,"n":250,"o":81.2839,"t":"2026-10-21T14:20:00Z","v":30035,"vw":81.319291},{"c":81.265,"h":81.315,"l":81.2601,"n":222,"o":81.31,"t":"2026-10-21T14:25:00Z","v":32052,"vw":81.297772},{"c":81.36,"h":81.3764,"l":81.2705,"n":234,"o":81.2705,"t":"2026-10-21T14:30:00Z","v":37513,"vw":81.343405},{"c":81.38,"h":81.385,"l":81.335,"n":324,"o":81.355,"t":"2026-10-21T14:35:00Z","v":75940,"vw":81.366953},{"c":81.395,"h":81.405,"l":81.37,"n":220,"o":81.38,"t":"2026-10-21T14:40:00Z","v":39222,"vw":81.384772},{"c":81.48,"h":81.48,"l":81.4,"n":217,"o":81.4,"t":"2026-10-21T14:45:00Z","v":89977,"vw":81.438768},{"c":81.415,"h":81.485,"l":81.415,"n":236,"o":81.4759,"t":"2026-10-21T14:50:00Z","v":38431,"vw":81.456958},{"c":81.37,"h":81.435,"l":81.37,"n":162,"o":81.4199,"t":"2026-10-21T14:55:00Z","v":33383,"vw":81.392015},{"c":81.35,"h":81.37,"l":81.2999,"n":180,"o":81.365,"t":"2026-10-21T15:00:00Z","v":31427,"vw":81.33402},{"c":81.33,"h":81.375,"l":81.3216,"n":126,"o":81.355,"t":"2026-10-21T15:05:00Z","v":9797,"vw":81.347974},{"c":81.315,"h":81.38,"l":81.3133,"n":187,"o":81.34,"t":"2026-10-21T15:10:00Z","v":15902,"vw":81.34483},{"c":81.315,"h":81.35,"l":81.3,"n":145,"o":81.32,"t":"2026-10-21T15:15:00Z","v":20253,"vw":81.328469},{"c":81.3151,"h":81.33,"l":81.3101,"n":174,"o":81.3134,"t":"2026-10-21T15:20:00Z","v":19419,"vw":81.321926},{"c":81.355,"h":81.37,"l":81.31,"n":242,"o":81.31,"t":"2026-10-21T15:25:00Z","v":36398,"vw":81.342525},{"c":81.33,"h":81.3676,"l":81.305,"n":147,"o":81.365,"t":"2026-10-21T15:30:00Z","v":16917,"vw":81.333821},{"c":81.3968,"h":81.3968,"l":81.325,"n":149,"o":81.33,"t":"2026-10-21T15:35:00Z","v":17681,"vw":81.354926},{"c":81.395,"h":81.4,"l":81.375,"n":161,"o":81.385,"t":"2026-10-21T15:40:00Z","v":28432,"vw":81.390388},{"c":81.4399,"h":81.44,"l":81.395,"n":150,"o":81.395,"t":"2026-10-21T15:45:00Z","v":9970,"vw":81.42741},{"c":81.46,"h":81.4664,"l":81.435,"n":160,"o":81.435,"t":"2026-10-21T15:50:00Z","v":24549,"vw":81.449224},{"c":81.445,"h":81.46,"l":81.4444,"n":153,"o":81.4499,"t":"2026-10-21T15:55:00Z","v":19114,"vw":81.453667},{"c":81.425,"h":81.45,"l":81.42,"n":155,"o":81.445,"t":"2026-10-21T16:00:00Z","v":29487,"vw":81.44378},{"c":81.4,"h":81.43,"l":81.39,"n":182,"o":81.415,"t":"2026-10-21T16:05:00Z","v":21434,"vw":81.409504},{"c":81.44,"h":81.44,"l":81.3867,"n":139,"o":81.3951,"t":"2026-10-21T16:10:00Z","v":12175,"vw":81.410034},{"c":81.425,"h":81.4451,"l":81.415,"n":192,"o":81.445,"t":"2026-10-21T16:15:00Z","v":32092,"vw":81.426585},{"c":81.43,"h":81.44,"l":81.425,"n":111,"o":81.4251,"t":"2026-10-21T16:20:00Z","v":14184,"vw":81.429834},{"c":81.42,"h":81.43,"l":81.3823,"n":189,"o":81.43,"t":"2026-10-21T16:25:00Z","v":18159,"vw":81.408273},{"c":81.405,"h":81.44,"l":81.4042,"n":135,"o":81.435,"t":"2026-10-21T16:30:00Z","v":16218,"vw":81.426501},{"c":81.54,"h":81.5706,"l":81.3836,"n":251,"o":81.405,"t":"2026-10-21T16:35:00Z","v":38663,"vw":81.48667},{"c":81.4501,"h":81.56,"l":81.43,"n":233,"o":81.56,"t":"2026-10-21T16:40:00Z","v":45085,"vw":81.455104},{"c":81.46,"h":81.4764,"l":81.42,"n":166,"o":81.45,"t":"2026-10-21T16:45:00Z","v":30948,"vw":81.450084},{"c":81.475,"h":81.485,"l":81.455,"n":149,"o":81.46,"t":"2026-10-21T16:50:00Z","v":14929,"vw":81.465738},{"c":81.4797,"h":81.49,"l":81.46,"n":112,"o":81.485,"t":"2026-10-21T16:55:00Z","v":23918,"vw":81.466961},{"c":81.445,"h":81.48,"l":81.4251,"n":134,"o":81.47,"t":"2026-10-21T17:00:00Z","v":39962,"vw":81.451321},{"c":81.4968,"h":81.4968,"l":81.435,"n":110,"o":81.45,"t":"2026-10-21T17:05:00Z","v":13071,"vw":81.457737},{"c":81.4968,"h":81.505,"l":81.4601,"n":148,"o":81.49,"t":"2026-10-21T17:10:00Z","v":13543,"vw":81.486851},{"c":81.5,"h":81.5199,"l":81.4861,"n":126,"o":81.4861,"t":"2026-10-21T17:15:00Z","v":19838,"vw":81.502915},{"c":81.5299,"h":81.53,"l":81.495,"n":152,"o":81.5,"t":"2026-10-21T17:20:00Z","v":30454,"vw":81.514189},{"c":81.535,"h":81.5368,"l":81.5137,"n":116,"o":81.5351,"t":"2026-10-21T17:25:00Z","v":14856,"vw":81.528275},{"c":81.535,"h":81.54,"l":81.52,"n":115,"o":81.535,"t":"2026-10-21T17:30:00Z","v":12013,"vw":81.529782},{"c":81.52,"h":81.5468,"l":81.52,"n":123,"o":81.535,"t":"2026-10-21T17:35:00Z","v":16381,"vw":81.532508},{"c":81.545,"h":81.57,"l":81.525,"n":136,"o":81.525,"t":"2026-10-21T17:40:00Z","v":13437,"vw":81.548377},{"c":81.555,"h":81.5668,"l":81.545,"n":113,"o":81.5561,"t":"2026-10-21T17:45:00Z","v":13643,"vw":81.556667},{"c":81.555,"h":81.57,"l":81.5351,"n":544,"o":81.545,"t":"2026-10-21T17:50:00Z","v":16470,"vw":81.554999},{"c":81.55,"h":81.5759,"l":81.545,"n":119,"o":81.555,"t":"2026-10-21T17:55:00Z","v":16140,"vw":81.567193},{"c":81.55,"h":81.55,"l":81.51,"n":180,"o":81.55,"t":"2026-10-21T18:00:00Z","v":24954,"vw":81.527799},{"c":81.555,"h":81.57,"l":81.54,"n":128,"o":81.545,"t":"2026-10-21T18:05:00Z","v":7224,"vw":81.553497},{"c":81.615,"h":81.6151,"l":81.555,"n":124,"o":81.555,"t":"2026-10-21T18:10:00Z","v":12821,"vw":81.588741},{"c":81.615,"h":81.64,"l":81.61,"n":125,"o":81.625,"t":"2026-10-21T18:15:00Z","v":17102,"vw":81.626121},{"c":81.595,"h":81.6164,"l":81.59,"n":116,"o":81.61,"t":"2026-10-21T18:20:00Z","v":13889,"vw":81.603045},{"c":81.605,"h":81.61,"l":81.59,"n":219,"o":81.59,"t":"2026-10-21T18:25:00Z","v":41642,"vw":81.600207},{"c":81.615,"h":81.615,"l":81.6,"n":167,"o":81.6077,"t":"2026-10-21T18:30:00Z","v":17254,"vw":81.607402},{"c":81.625,"h":81.625,"l":81.6001,"n":219,"o":81.62,"t":"2026-10-21T18:35:00Z","v":31034,"vw":81.611724},{"c":81.625,"h":81.6399,"l":81.62,"n":163,"o":81.625,"t":"2026-10-21T18:40:00Z","v":26171,"vw":81.628261},{"c":81.535,"h":81.635,"l":81.535,"n":187,"o":81.6236,"t":"2026-10-21T18:45:00Z","v":20989,"vw":81.590383},{"c":81.545,"h":81.555,"l":81.49,"n":209,"o":81.53,"t":"2026-10-21T18:50:00Z","v":23206,"vw":81.529844},{"c":81.39,"h":81.545,"l":81.39,"n":148,"o":81.545,"t":"2026-10-21T18:55:00Z","v":19951,"vw":81.444152},{"c":81.305,"h":81.39,"l":81.22,"n":288,"o":81.39,"t":"2026-10-21T19:00:00Z","v":44892,"vw":81.287659},{"c":81.25,"h":81.315,"l":81.19,"n":273,"o":81.305,"t":"2026-10-21T19:05:00Z","v":41383,"vw":81.266972},{"c":81.2494,"h":81.2677,"l":81.17,"n":210,"o":81.25,"t":"2026-10-21T19:10:00Z","v":25632,"vw":81.227756},{"c":81.355,"h":81.375,"l":81.2501,"n":267,"o":81.2501,"t":"2026-10-21T19:15:00Z","v":44106,"vw":81.349359},{"c":81.33,"h":81.3884,"l":81.291,"n":218,"o":81.34,"t":"2026-10-21T19:20:00Z","v":46682,"vw":81.330521},{"c":81.461,"h":81.461,"l":81.3485,"n":297,"o":81.3501,"t":"2026-10-21T19:25:00Z","v":31881,"vw":81.388024},{"c":81.4341,"h":81.455,"l":81.42,"n":262,"o":81.4499,"t":"2026-10-21T19:30:00Z","v":28791,"vw":81.438423},{"c":81.4399,"h":81.46,"l":81.405,"n":210,"o":81.435,"t":"2026-10-21T19:35:00Z","v":27604,"vw":81.432339},{"c":81.4436,"h":81.4501,"l":81.405,"n":239,"o":81.435,"t":"2026-10-21T19:40:00Z","v":37800,"vw":81.420185},{"c":81.465,"h":81.48,"l":81.42,"n":206,"o":81.4401,"t":"2026-10-21T19:45:00Z","v":24065,"vw":81.455},{"c":81.465,"h":81.51,"l":81.43,"n":281,"o":81.465,"t":"2026-10-21T19:50:00Z","v":44041,"vw":81.47281},{"c":81.4,"h":81.47,"l":81.385,"n":367,"o":81.47,"t":"2026-10-21T19:55:00Z","v":61431,"vw":81.415686},{"c":81.4,"h":81.4,"l":81.4,"n":9,"o":81.4,"t":"2026-10-21T20:00:00Z","v":5418,"vw":81.4},{"c":81.0599,"h":81.09,"l":80.92,"n":526,"o":80.94,"t":"2026-10-22T13:30:00Z","v":152520,"vw":80.965084},{"c":81.01,"h":81.08,"l":80.98,"n":348,"o":81.05,"t":"2026-10-22T13:35:00Z","v":43150,"vw":81.035564},{"c":80.94,"h":81.08,"l":80.94,"n":282,"o":81.02,"t":"2026-10-22T13:40:00Z","v":21053,"vw":81.031252},{"c":81.02,"h":81.04,"l":80.87,"n":405,"o":80.94,"t":"2026-10-22T13:45:00Z","v":38337,"vw":80.97921},{"c":81,"h":81.04,"l":80.94,"n":307,"o":81.0143,"t":"2026-10-22T13:50:00Z","v":34220,"vw":80.989684},{"c":81.06,"h":81.13,"l":80.96,"n":428,"o":81,"t":"2026-10-22T13:55:00Z","v":51320,"vw":81.061892},{"c":81.13,"h":81.13,"l":81.055,"n":465,"o":81.065,"t":"2026-10-22T14:00:00Z","v":39531,"vw":81.096837},{"c":80.94,"h":81.13,"l":80.93,"n":400,"o":81.13,"t":"2026-10-22T14:05:00Z","v":55959,"vw":80.98375},{"c":81.005,"h":81.02,"l":80.92,"n":357,"o":80.9396,"t":"2026-10-22T14:10:00Z","v":32990,"vw":80.984087},{"c":81,"h":81.07,"l":80.96,"n":363,"o":81,"t":"2026-10-22T14:15:00Z","v":63057,"vw":81.009469},{"c":80.81,"h":81,"l":80.81,"n":383,"o":81,"t":"2026-10-22T14:20:00Z","v":31437,"vw":80.895205},{"c":80.675,"h":80.835,"l":80.65,"n":327,"o":80.815,"t":"2026-10-22T14:25:00Z","v":47228,"vw":80.734944},{"c":80.56,"h":80.685,"l":80.55,"n":401,"o":80.67,"t":"2026-10-22T14:30:00Z","v":47841,"vw":80.59623},{"c":80.625,"h":80.64,"l":80.5199,"n":265,"o":80.57,"t":"2026-10-22T14:35:00Z","v":20593,"vw":80.587031},{"c":80.68,"h":80.7089,"l":80.61,"n":221,"o":80.625,"t":"2026-10-22T14:40:00Z","v":27374,"vw":80.673989},{"c":80.695,"h":80.735,"l":80.66,"n":499,"o":80.68,"t":"2026-10-22T14:45:00Z","v":35964,"vw":80.685136},{"c":80.78,"h":80.78,"l":80.695,"n":248,"o":80.71,"t":"2026-10-22T14:50:00Z","v":507347,"vw":80.749356},{"c":80.825,"h":80.845,"l":80.7251,"n":279,"o":80.7999,"t":"2026-10-22T14:55:00Z","v":33110,"vw":80.789761},{"c":80.745,"h":80.8574,"l":80.72,"n":1005,"o":80.825,"t":"2026-10-22T15:00:00Z","v":214780,"vw":80.770197},{"c":80.725,"h":80.775,"l":80.695,"n":278,"o":80.75,"t":"2026-10-22T15:05:00Z","v":41925,"vw":80.74312},{"c":80.66,"h":80.7599,"l":80.66,"n":271,"o":80.71,"t":"2026-10-22T15:10:00Z","v":22567,"vw":80.710446},{"c":80.8401,"h":80.845,"l":80.6699,"n":220,"o":80.6699,"t":"2026-10-22T15:15:00Z","v":26096,"vw":80.758492},{"c":80.82,"h":80.89,"l":80.82,"n":289,"o":80.85,"t":"2026-10-22T15:20:00Z","v":35808,"vw":80.84437},{"c":80.76,"h":80.8364,"l":80.76,"n":304,"o":80.83,"t":"2026-10-22T15:25:00Z","v":36372,"vw":80.786503},{"c":80.75,"h":80.77,"l":80.72,"n":265,"o":80.76,"t":"2026-10-22T15:30:00Z","v":25738,"vw":80.745878},{"c":80.79,"h":80.8201,"l":80.745,"n":272,"o":80.745,"t":"2026-10-22T15:35:00Z","v":35620,"vw":80.796363},{"c":80.805,"h":80.8651,"l":80.71,"n":543,"o":80.8,"t":"2026-10-22T15:40:00Z","v":100379,"vw":80.769878},{"c":80.88,"h":80.88,"l":80.82,"n":143,"o":80.82,"t":"2026-10-22T15:45:00Z","v":21821,"vw":80.856525},{"c":80.925,"h":80.965,"l":80.8796,"n":167,"o":80.88,"t":"2026-10-22T15:50:00Z","v":25607,"vw":80.938845},{"c":80.9801,"h":81.025,"l":80.925,"n":188,"o":80.925,"t":"2026-10-22T15:55:00Z","v":31066,"vw":80.97204},{"c":81.025,"h":81.0551,"l":80.99,"n":213,"o":80.99,"t":"2026-10-22T16:00:00Z","v":25213,"vw":81.020334},{"c":81.09,"h":81.09,"l":80.965,"n":216,"o":81.02,"t":"2026-10-22T16:05:00Z","v":27827,"vw":81.034506},{"c":81.04,"h":81.095,"l":81.015,"n":140,"o":81.0851,"t":"2026-10-22T16:10:00Z","v":18947,"vw":81.062275},{"c":81.0774,"h":81.08,"l":81.0499,"n":137,"o":81.05,"t":"2026-10-22T16:15:00Z","v":16902,"vw":81.061982},{"c":81.0895,"h":81.11,"l":81.0439,"n":186,"o":81.065,"t":"2026-10-22T16:20:00Z","v":22439,"vw":81.078503},{"c":81.09,"h":81.11,"l":81.055,"n":177,"o":81.09,"t":"2026-10-22T16:25:00Z","v":25019,"vw":81.070909},{"c":80.99,"h":81.0664,"l":80.97,"n":177,"o":81.0651,"t":"2026-10-22T16:30:00Z","v":21339,"vw":81.013267},{"c":80.91,"h":80.99,"l":80.9,"n":238,"o":80.985,"t":"2026-10-22T16:35:00Z","v":35978,"vw":80.943483},{"c":80.8651,"h":80.92,"l":80.865,"n":122,"o":80.91,"t":"2026-10-22T16:40:00Z","v":11653,"vw":80.887084},{"c":80.84,"h":80.88,"l":80.8,"n":236,"o":80.88,"t":"2026-10-22T16:45:00Z","v":29715,"vw":80.840531},{"c":80.945,"h":80.9592,"l":80.83,"n":145,"o":80.855,"t":"2026-10-22T16:50:00Z","v":14349,"vw":80.888132},{"c":81,"h":81.01,"l":80.945,"n":155,"o":80.96,"t":"2026-10-22T16:55:00Z","v":22911,"vw":80.982351},{"c":80.86,"h":81.0064,"l":80.84,"n":196,"o":80.98,"t":"2026-10-22T17:00:00Z","v":26035,"vw":80.950501},{"c":80.8599,"h":80.895,"l":80.83,"n":170,"o":80.865,"t":"2026-10-22T17:05:00Z","v":35862,"vw":80.863715},{"c":80.8758,"h":80.88,"l":80.83,"n":151,"o":80.83,"t":"2026-10-22T17:10:00Z","v":13307,"vw":80.861802},{"c":80.885,"h":80.905,"l":80.84,"n":189,"o":80.879,"t":"2026-10-22T17:15:00Z","v":29459,"vw":80.880176},{"c":80.88,"h":80.9198,"l":80.865,"n":144,"o":80.8857,"t":"2026-10-22T17:20:00Z","v":17556,"vw":80.893959},{"c":80.9341,"h":80.945,"l":80.87,"n":142,"o":80.875,"t":"2026-10-22T17:25:00Z","v":17638,"vw":80.913761},{"c":81.015,"h":81.015,"l":80.92,"n":117,"o":80.93,"t":"2026-10-22T17:30:00Z","v":9639,"vw":80.956206},{"c":80.9241,"h":81.025,"l":80.9151,"n":192,"o":81.025,"t":"2026-10-22T17:35:00Z","v":21105,"vw":80.945995},{"c":80.93,"h":80.95,"l":80.9,"n":174,"o":80.93,"t":"2026-10-22T17:40:00Z","v":19001,"vw":80.914303},{"c":80.88,"h":80.9299,"l":80.88,"n":413,"o":80.9237,"t":"2026-10-22T17:45:00Z","v":88496,"vw":80.892858},{"c":80.89,"h":80.89,"l":80.845,"n":221,"o":80.8786,"t":"2026-10-22T17:50:00Z","v":22977,"vw":80.876938},{"c":80.92,"h":80.94,"l":80.9001,"n":191,"o":80.915,"t":"2026-10-22T17:55:00Z","v":29393,"vw":80.925492},{"c":80.75,"h":80.925,"l":80.735,"n":214,"o":80.915,"t":"2026-10-22T18:00:00Z","v":20513,"vw":80.81318},{"c":80.88,"h":80.885,"l":80.75,"n":172,"o":80.755,"t":"2026-10-22T18:05:00Z","v":17999,"vw":80.816637},{"c":80.89,"h":80.925,"l":80.87,"n":187,"o":80.875,"t":"2026-10-22T18:10:00Z","v":18286,"vw":80.889435},{"c":80.94,"h":80.94,"l":80.855,"n":152,"o":80.88,"t":"2026-10-22T18:15:00Z","v":23668,"vw":80.886238},{"c":80.93,"h":80.98,"l":80.93,"n":130,"o":80.9403,"t":"2026-10-22T18:20:00Z","v":10262,"vw":80.957035},{"c":80.885,"h":80.945,"l":80.865,"n":214,"o":80.9399,"t":"2026-10-22T18:25:00Z","v":23417,"vw":80.903826},{"c":80.855,"h":80.88,"l":80.825,"n":226,"o":80.88,"t":"2026-10-22T18:30:00Z","v":22543,"vw":80.845123},{"c":80.865,"h":80.88,"l":80.83,"n":168,"o":80.86,"t":"2026-10-22T18:35:00Z","v":27718,"vw":80.851702},{"c":80.89,"h":80.89,"l":80.835,"n":179,"o":80.8768,"t":"2026-10-22T18:40:00Z","v":24736,"vw":80.852306},{"c":80.885,"h":80.93,"l":80.88,"n":178,"o":80.8978,"t":"2026-10-22T18:45:00Z","v":26272,"vw":80.900806},{"c":80.875,"h":80.92,"l":80.845,"n":157,"o":80.89,"t":"2026-10-22T18:50:00Z","v":19682,"vw":80.866779},{"c":80.895,"h":80.925,"l":80.87,"n":224,"o":80.87,"t":"2026-10-22T18:55:00Z","v":29503,"vw":80.898629},{"c":80.865,"h":80.8965,"l":80.815,"n":169,"o":80.8965,"t":"2026-10-22T19:00:00Z","v":21107,"vw":80.856524},{"c":80.95,"h":80.97,"l":80.87,"n":187,"o":80.88,"t":"2026-10-22T19:05:00Z","v":19620,"vw":80.928098},{"c":80.965,"h":81.04,"l":80.94,"n":287,"o":80.95,"t":"2026-10-22T19:10:00Z","v":51804,"vw":80.977237},{"c":81.015,"h":81.03,"l":80.9601,"n":283,"o":80.975,"t":"2026-10-22T19:15:00Z","v":32209,"vw":80.993471},{"c":81.06,"h":81.07,"l":81.005,"n":305,"o":81.02,"t":"2026-10-22T19:20:00Z","v":48333,"vw":81.039768},{"c":81.105,"h":81.1101,"l":81.04,"n":315,"o":81.06,"t":"2026-10-22T19:25:00Z","v":81576,"vw":81.058667},{"c":81.065,"h":81.1,"l":81.05,"n":433,"o":81.09,"t":"2026-10-22T19:30:00Z","v":69795,"vw":81.078352},{"c":81.06,"h":81.08,"l":81.015,"n":367,"o":81.075,"t":"2026-10-22T19:35:00Z","v":74273,"vw":81.055407},{"c":81.065,"h":81.07,"l":81.035,"n":449,"o":81.065,"t":"2026-10-22T19:40:00Z","v":117929,"vw":81.05739},{"c":81.075,"h":81.075,"l":81.015,"n":270,"o":81.055,"t":"2026-10-22T19:45:00Z","v":47213,"vw":81.04636},{"c":81.225,"h":81.305,"l":81.07,"n":437,"o":81.08,"t":"2026-10-22T19:50:00Z","v":94081,"vw":81.212033},{"c":81.28,"h":81.285,"l":81.205,"n":478,"o":81.22,"t":"2026-10-22T19:55:00Z","v":121721,"vw":81.247997},{"c":81.24,"h":81.27,"l":81.22,"n":18,"o":81.27,"t":"2026-10-22T20:00:00Z","v":13377,"vw":81.264166},{"c":80.65,"h":80.65,"l":80.65,"n":1,"o":80.65,"t":"2026-10-22T20:40:00Z","v":404,"vw":80.65},{"c":80.73,"h":80.73,"l":80.73,"n":1,"o":80.73,"t":"2026-10-22T22:00:00Z","v":92,"vw":80.73}],"history":[{"c":268.42,"h":270.4,"l":267.61,"n":9367,"o":270.02,"t":"2024-10-21T04:00:00Z","v":354081,"vw":268.67121},{"c":266.77,"h":267.53,"l":265.5851,"n":9186,"o":266.89,"t":"2024-10-22T04:00:00Z","v":398286,"vw":266.591592},{"c":265.95,"h":267.044,"l":264.39,"n":9814,"o":265.84,"t":"2024-10-23T04:00:00Z","v":763590,"vw":266.32977},{"c":266.18,"h":267.3299,"l":265.46,"n":8550,"o":266.81,"t":"2024-10-24T04:00:00Z","v":969498,"vw":266.378506},{"c":265.11,"h":267.98,"l":264.7939,"n":10208,"o":267.57,"t":"2024-10-25T04:00:00Z","v":585503,"vw":266.723327},{"c":266.7,"h":267.43,"l":266.38,"n":11701,"o":266.46,"t":"2024-10-28T04:00:00Z","v":402442,"vw":266.837036},{"c":266.06,"h":266.935,"l":265.11,"n":8950,"o":265.76,"t":"2024-10-29T04:00:00Z","v":948442,"vw":266.232802},{"c":265.83,"h":267.57,"l":265.49,"n":9838,"o":265.63,"t":"2024-10-30T04:00:00Z","v":437382,"vw":266.458428},{"c":262.71,"h":265.57,"l":262.7,"n":11446,"o":264.99,"t":"2024-10-31T04:00:00Z","v":1116609,"vw":264.749006},{"c":262.65,"h":265.43,"l":262.435,"n":10807,"o":264.04,"t":"2024-11-01T04:00:00Z","v":481666,"vw":263.849572},{"c":262.58,"h":263.93,"l":261.815,"n":11852,"o":262.31,"t":"2024-11-04T05:00:00Z","v":1322684,"vw":263.234588},{"c":266.69,"h":266.74,"l":262.72,"n":9614,"o":263.03,"t":"2024-11-05T05:00:00Z","v":420427,"vw":265.098824},{"c":273.7,"h":273.94,"l":270.61,"n":14448,"o":273.94,"t":"2024-11-06T05:00:00Z","v":837529,"vw":272.45765},{"c":274.59,"h":275.26,"l":273.58,"n":14804,"o":274.58,"t":"2024-11-07T05:00:00Z","v":758818,"vw":274.503792},{"c":276.7,"h":277.1,"l":274.295,"n":12119,"o":274.57,"t":"2024-11-08T05:00:00Z","v":581803,"vw":275.888756},{"c":278.66,"h":279.67,"l":277.67,"n":10708,"o":277.95,"t":"2024-11-11T05:00:00Z","v":496491,"vw":278.758164},{"c":276.77,"h":278.57,"l":275.77,"n":11998,"o":277.97,"t":"2024-11-12T05:00:00Z","v":499547,"vw":277.176025},{"c":276.54,"h":278.53,"l":276.191,"n":10998,"o":277.61,"t":"2024-11-13T05:00:00Z","v":549862,"vw":277.616714},{"c":273.96,"h":276.7499,"l":273.74,"n":12840,"o":276.62,"t":"2024-11-14T05:00:00Z","v":582192,"vw":275.275487},{"c":272.32,"h":274.12,"l":271.695,"n":11300,"o":273.36,"t":"2024-11-15T05:00:00Z","v":495917,"vw":272.424122},{"c":273.74,"h":274.42,"l":272.125,"n":11936,"o":272.72,"t":"2024-11-18T05:00:00Z","v":606055,"vw":273.4653},{"c":274.6,"h":274.8428,"l":271.48,"n":10993,"o":271.6,"t":"2024-11-19T05:00:00Z","v":918404,"vw":273.083689},{"c":275.51,"h":275.78,"l":273.105,"n":12499,"o":275.1,"t":"2024-11-20T05:00:00Z","v":1175080,"vw":274.353549},{"c":279.28,"h":279.87,"l":275.93,"n":12666,"o":277.25,"t":"2024-11-21T05:00:00Z","v":665283,"vw":278.337373},{"c":281.84,"h":282.13,"l":279.94,"n":15131,"o":279.99,"t":"2024-11-22T05:00:00Z","v":1240528,"vw":281.245197},{"c":283.96,"h":285.3393,"l":283.36,"n":12499,"o":284.09,"t":"2024-11-25T05:00:00Z","v":577416,"vw":284.357076},{"c":284.03,"h":284.33,"l":282.8906,"n":10727,"o":283.56,"t":"2024-11-26T05:00:00Z","v":452602,"vw":283.603574},{"c":283.91,"h":285.6,"l":283.42,"n":8870,"o":284.7,"t":"2024-11-27T05:00:00Z","v":448136,"vw":284.163729},{"c":284.63,"h":285.3796,"l":284.53,"n":5083,"o":284.77,"t":"2024-11-29T05:00:00Z","v":226953,"vw":284.979718},{"c":283.59,"h":285.13,"l":283.0233,"n":13269,"o":285.03,"t":"2024-12-02T05:00:00Z","v":527077,"vw":283.81612},{"c":283.09,"h":284.02,"l":282.61,"n":13144,"o":283.71,"t":"2024-12-03T05:00:00Z","v":576663,"vw":283.232798},{"c":284.35,"h":284.35,"l":282.95,"n":17842,"o":284.16,"t":"2024-12-04T05:00:00Z","v":1219378,"vw":283.755138},{"c":282.97,"h":284.9799,"l":282.865,"n":10733,"o":284.58,"t":"2024-12-05T05:00:00Z","v":421406,"vw":283.894959},{"c":283.44,"h":284.83,"l":283.1417,"n":9364,"o":284.37,"t":"2024-12-06T05:00:00Z","v":385134,"vw":283.686959},{"c":280.44,"h":284.15,"l":280.36,"n":11697,"o":284.15,"t":"2024-12-09T05:00:00Z","v":591867,"vw":282.406249},{"c":277.67,"h":280.2,"l":277.37,"n":12312,"o":280.2,"t":"2024-12-10T05:00:00Z","v":543740,"vw":278.658429},{"c":278.66,"h":279.47,"l":278.23,"n":9728,"o":279.27,"t":"2024-12-11T05:00:00Z","v":416112,"vw":278.828197},{"c":277.51,"h":279.01,"l":277.4301,"n":9946,"o":278.66,"t":"2024-12-12T05:00:00Z","v":578137,"vw":278.34775},{"c":276.42,"h":277.81,"l":275.85,"n":11292,"o":277.81,"t":"2024-12-13T05:00:00Z","v":481225,"vw":276.487197},{"c":275.82,"h":277.6,"l":275.68,"n":11443,"o":276.71,"t":"2024-12-16T05:00:00Z","v":486798,"vw":276.700336},{"c":273.54,"h":275.2271,"l":273.215,"n":12501,"o":274.85,"t":"2024-12-17T05:00:00Z","v":585531,"vw":274.023524},{"c":264.29,"h":273.965,"l":264.26,"n":15271,"o":273.75,"t":"2024-12-18T05:00:00Z","v":709144,"vw":270.374741},{"c":263.71,"h":267.83,"l":263.71,"n":16679,"o":266.27,"t":"2024-12-19T05:00:00Z","v":966741,"vw":265.054102},{"c":267.92,"h":269.4489,"l":262.8,"n":15188,"o":263.05,"t":"2024-12-20T05:00:00Z","v":1060971,"vw":267.472556},{"c":266.77,"h":266.94,"l":264.28,"n":12632,"o":266.29,"t":"2024-12-23T05:00:00Z","v":691557,"vw":265.693744},{"c":269.06,"h":269.12,"l":266.48,"n":7190,"o":266.96,"t":"2024-12-24T05:00:00Z","v":428763,"vw":267.675675},{"c":269.11,"h":269.56,"l":267.53,"n":14828,"o":268.31,"t":"2024-12-26T05:00:00Z","v":692069,"vw":268.664936},{"c":266.81,"h":268.86,"l":265.38,"n":11070,"o":267.88,"t":"2024-12-27T05:00:00Z","v":634748,"vw":266.627277},{"c":264.16,"h":265.27,"l":261.825,"n":12645,"o":264.9,"t":"2024-12-30T05:00:00Z","v":712359,"vw":264.095657},{"c":264.13,"h":265.58,"l":263.05,"n":9985,"o":265.22,"t":"2024-12-31T05:00:00Z","v":848004,"vw":263.955051},{"c":263.74,"h":266.22,"l":262.43,"n":14551,"o":265.65,"t":"2025-01-02T05:00:00Z","v":653750,"vw":264.51411},{"c":267.07,"h":267.35,"l":264,"n":11828,"o":265.2,"t":"2025-01-03T05:00:00Z","v":551237,"vw":266.288799},{"c":267.27,"h":269.4813,"l":266.91,"n":12336,"o":268.64,"t":"2025-01-06T05:00:00Z","v":562743,"vw":268.300335},{"c":265.64,"h":268.7052,"l":264.69,"n":13216,"o":268.28,"t":"2025-01-07T05:00:00Z","v":620887,"vw":266.790062},{"c":266.39,"h":266.44,"l":263.58,"n":13811,"o":265.45,"t":"2025-01-08T05:00:00Z","v":694265,"vw":265.272146},{"c":262.82,"h":265.07,"l":262.201,"n":15973,"o":264.68,"t":"2025-01-10T05:00:00Z","v":977326,"vw":263.39119},{"c":264.1,"h":264.1,"l":260.7,"n":14434,"o":261.43,"t":"2025-01-13T05:00:00Z","v":813347,"vw":262.710283},{"c":266.72,"h":267.4101,"l":264.84,"n":12115,"o":265.68,"t":"2025-01-14T05:00:00Z","v":563031,"vw":266.297459},{"c":269.45,"h":271.44,"l":268.9032,"n":12973,"o":271.25,"t":"2025-01-15T05:00:00Z","v":716656,"vw":269.984755},{"c":272.44,"h":272.74,"l":269.1779,"n":13657,"o":269.94,"t":"2025-01-16T05:00:00Z","v":577766,"vw":271.623815},{"c":273.82,"h":274.81,"l":273.14,"n":11391,"o":274.09,"t":"2025-01-17T05:00:00Z","v":532797,"vw":274.209829},{"c":277.38,"h":277.5799,"l":275.6304,"n":14813,"o":275.8,"t":"2025-01-21T05:00:00Z","v":669431,"vw":276.909006},{"c":276.68,"h":278.18,"l":276.5,"n":11529,"o":278.18,"t":"2025-01-22T05:00:00Z","v":577380,"vw":277.26052},{"c":277.44,"h":277.61,"l":275.495,"n":11825,"o":276.45,"t":"2025-01-23T05:00:00Z","v":687901,"vw":276.685776},{"c":277.33,"h":278.3854,"l":276.9,"n":9808,"o":277.45,"t":"2025-01-24T05:00:00Z","v":423889,"vw":277.579446},{"c":274.88,"h":275.43,"l":273.26,"n":13121,"o":274,"t":"2025-01-27T05:00:00Z","v":706687,"vw":274.16755},{"c":274.89,"h":275.84,"l":273.5362,"n":10746,"o":275.14,"t":"2025-01-28T05:00:00Z","v":544230,"vw":274.772726},{"c":274.29,"h":275.8,"l":273.42,"n":10071,"o":274.74,"t":"2025-01-29T05:00:00Z","v":493668,"vw":274.729341},{"c":277.71,"h":278.48,"l":275.62,"n":9617,"o":276.2,"t":"2025-01-30T05:00:00Z","v":511039,"vw":277.312291},{"c":275.61,"h":278.7299,"l":275.28,"n":10763,"o":277.77,"t":"2025-01-31T05:00:00Z","v":596539,"vw":277.29663},{"c":274.62,"h":275.64,"l":270.4562,"n":14823,"o":271.4,"t":"2025-02-03T05:00:00Z","v":643234,"vw":273.9306},{"c":275.22,"h":275.9417,"l":274.26,"n":10810,"o":274.53,"t":"2025-02-04T05:00:00Z","v":473206,"vw":275.256509},{"c":277.27,"h":277.342,"l":274.58,"n":10390,"o":276.01,"t":"2025-02-05T05:00:00Z","v":636689,"vw":276.447634},{"c":277.13,"h":278.025,"l":275.1,"n":11883,"o":277.94,"t":"2025-02-06T05:00:00Z","v":593297,"vw":276.800512},{"c":276.31,"h":278.75,"l":275.9871,"n":10310,"o":277.92,"t":"2025-02-07T05:00:00Z","v":1246937,"vw":277.279466},{"c":277.95,"h":278.0249,"l":276.4644,"n":10627,"o":278.02,"t":"2025-02-10T05:00:00Z","v":523721,"vw":277.481581},{"c":276.42,"h":276.68,"l":275.59,"n":12726,"o":276.53,"t":"2025-02-11T05:00:00Z","v":505334,"vw":276.153774},{"c":275.03,"h":275.4629,"l":273,"n":11401,"o":273.42,"t":"2025-02-12T05:00:00Z","v":529419,"vw":274.473441},{"c":276.48,"h":276.6,"l":274.3,"n":11089,"o":275,"t":"2025-02-13T05:00:00Z","v":550779,"vw":275.290833},{"c":275.69,"h":277.2,"l":275.665,"n":12846,"o":276.99,"t":"2025-02-14T05:00:00Z","v":552683,"vw":276.376717},{"c":277.57,"h":277.62,"l":275.91,"n":11546,"o":276.71,"t":"2025-02-18T05:00:00Z","v":626778,"vw":276.73364},{"c":277.55,"h":278.0849,"l":276.5554,"n":11695,"o":277.03,"t":"2025-02-19T05:00:00Z","v":507056,"vw":277.381141},{"c":275.76,"h":276.94,"l":273.625,"n":10897,"o":276.56,"t":"2025-02-20T05:00:00Z","v":1214595,"vw":274.847297},{"c":270.43,"h":276.18,"l":269.785,"n":12698,"o":276.18,"t":"2025-02-21T05:00:00Z","v":903453,"vw":271.514581},{"c":270,"h":271.49,"l":268.41,"n":11215,"o":271.49,"t":"2025-02-24T05:00:00Z","v":526069,"vw":270.347379},{"c":269.47,"h":270.85,"l":267.22,"n":12446,"o":269.94,"t":"2025-02-25T05:00:00Z","v":671965,"vw":269.059055},{"c":269.46,"h":272.09,"l":268.89,"n":9468,"o":270.34,"t":"2025-02-26T05:00:00Z","v":465541,"vw":270.554005},{"c":266.79,"h":270.955,"l":266.72,"n":11478,"o":270.12,"t":"2025-02-27T05:00:00Z","v":626566,"vw":268.43094},{"c":270.51,"h":270.63,"l":266.13,"n":12107,"o":267.31,"t":"2025-02-28T05:00:00Z","v":675826,"vw":268.215852},{"c":266.84,"h":272.545,"l":265.4572,"n":14103,"o":271.71,"t":"2025-03-03T05:00:00Z","v":663835,"vw":269.650725},{"c":262.96,"h":267.0099,"l":260.96,"n":15575,"o":265,"t":"2025-03-04T05:00:00Z","v":878560,"vw":263.68885},{"c":265.78,"h":266.3199,"l":261.4,"n":11682,"o":262.93,"t":"2025-03-05T05:00:00Z","v":673298,"vw":263.835566},{"c":260.95,"h":264.41,"l":260.18,"n":13528,"o":262.85,"t":"2025-03-06T05:00:00Z","v":816262,"vw":261.778456},{"c":262.87,"h":263.5125,"l":257.96,"n":11152,"o":260.44,"t":"2025-03-07T05:00:00Z","v":761732,"vw":260.961766},{"c":257.51,"h":261.415,"l":255.4559,"n":14974,"o":260.07,"t":"2025-03-10T04:00:00Z","v":1802880,"vw":258.405266},{"c":255.36,"h":258.12,"l":253.67,"n":17557,"o":257.71,"t":"2025-03-11T04:00:00Z","v":1353121,"vw":256.013151},{"c":254.92,"h":258.025,"l":253.14,"n":14044,"o":257.72,"t":"2025-03-12T04:00:00Z","v":1149341,"vw":255.617},{"c":251.87,"h":255.22,"l":250.69,"n":13410,"o":254.84,"t":"2025-03-13T04:00:00Z","v":956981,"vw":252.441568},{"c":257.31,"h":257.6,"l":253.355,"n":12595,"o":254.18,"t":"2025-03-14T04:00:00Z","v":1422040,"vw":256.425536},{"c":261.12,"h":262.095,"l":256.93,"n":10987,"o":256.93,"t":"2025-03-17T04:00:00Z","v":559482,"vw":260.306389},{"c":259.17,"h":260.47,"l":258.055,"n":10368,"o":260.34,"t":"2025-03-18T04:00:00Z","v":831527,"vw":259.328154},{"c":262.01,"h":263.54,"l":259.44,"n":18296,"o":259.51,"t":"2025-03-19T04:00:00Z","v":1398142,"vw":261.426707},{"c":261.31,"h":262.9899,"l":260.44,"n":21366,"o":260.76,"t":"2025-03-20T04:00:00Z","v":1550096,"vw":261.810271},{"c":260.35,"h":260.6699,"l":257.61,"n":8682,"o":259.49,"t":"2025-03-21T04:00:00Z","v":694425,"vw":259.081761},{"c":265.28,"h":265.63,"l":262.75,"n":11788,"o":263.09,"t":"2025-03-24T04:00:00Z","v":714323,"vw":264.77373},{"c":264.83,"h":265.885,"l":263.5598,"n":9189,"o":265.55,"t":"2025-03-25T04:00:00Z","v":445649,"vw":264.876968},{"c":263.35,"h":266.2314,"l":262.575,"n":9216,"o":265.08,"t":"2025-03-26T04:00:00Z","v":477474,"vw":263.974805},{"c":260.93,"h":262.9385,"l":259.84,"n":9726,"o":261.82,"t":"2025-03-27T04:00:00Z","v":683825,"vw":261.402004},{"c":257.12,"h":260.95,"l":256.2239,"n":10298,"o":260.57,"t":"2025-03-28T04:00:00Z","v":562615,"vw":257.726039},{"c":258.62,"h":259.76,"l":254.04,"n":11045,"o":255.03,"t":"2025-03-31T04:00:00Z","v":728880,"vw":256.6681},{"c":259.47,"h":260.1199,"l":255.74,"n":11520,"o":258.01,"t":"2025-04-01T04:00:00Z","v":1103963,"vw":257.874857},{"c":261.9,"h":262.8498,"l":256.94,"n":12119,"o":256.94,"t":"2025-04-02T04:00:00Z","v":833209,"vw":260.921009},{"c":249.18,"h":255.46,"l":249.03,"n":22904,"o":253.78,"t":"2025-04-03T04:00:00Z","v":1589112,"vw":250.959154},{"c":234.28,"h":243.79,"l":233.6125,"n":26112,"o":243.27,"t":"2025-04-04T04:00:00Z","v":2246213,"vw":237.272902},{"c":232.36,"h":241.22,"l":223.65,"n":29546,"o":227.22,"t":"2025-04-07T04:00:00Z","v":3211880,"vw":231.328227},{"c":228.54,"h":240.23,"l":225.4184,"n":21110,"o":239.74,"t":"2025-04-08T04:00:00Z","v":1994572,"vw":233.127552},{"c":246.69,"h":248.46,"l":225.25,"n":18680,"o":226.4,"t":"2025-04-09T04:00:00Z","v":2598473,"vw":231.804333},{"c":239.6,"h":242.9657,"l":233.3129,"n":16292,"o":242.21,"t":"2025-04-10T04:00:00Z","v":1623532,"vw":239.956821},{"c":243.62,"h":244.33,"l":236.5926,"n":14184,"o":239.25,"t":"2025-04-11T04:00:00Z","v":1396703,"vw":240.79147},{"c":246.84,"h":247.8522,"l":244.17,"n":13899,"o":247.44,"t":"2025-04-14T04:00:00Z","v":912137,"vw":246.451502},{"c":246.27,"h":248.85,"l":245.98,"n":13940,"o":246.88,"t":"2025-04-15T04:00:00Z","v":925878,"vw":246.998776},{"c":243.68,"h":247.5018,"l":241.75,"n":11657,"o":245.5,"t":"2025-04-16T04:00:00Z","v":754343,"vw":244.621374},{"c":245.73,"h":247.4767,"l":244.18,"n":10793,"o":244.54,"t":"2025-04-17T04:00:00Z","v":815816,"vw":246.160606},{"c":240.07,"h":244.75,"l":237.61,"n":14801,"o":244.05,"t":"2025-04-21T04:00:00Z","v":918915,"vw":239.664666},{"c":246.61,"h":247.1993,"l":242.82,"n":10665,"o":242.82,"t":"2025-04-22T04:00:00Z","v":646495,"vw":245.426764},{"c":249.35,"h":254.87,"l":248.5,"n":12477,"o":251.6,"t":"2025-04-23T04:00:00Z","v":685079,"vw":250.604405},{"c":254.05,"h":254.47,"l":249.02,"n":11718,"o":250.12,"t":"2025-04-24T04:00:00Z","v":644626,"vw":253.028878},{"c":253.73,"h":254.16,"l":251.885,"n":62303,"o":253.58,"t":"2025-04-25T04:00:00Z","v":4186026,"vw":253.517324},{"c":254.59,"h":255.305,"l":252.2218,"n":12794,"o":254.29,"t":"2025-04-28T04:00:00Z","v":950053,"vw":253.902846},{"c":256.19,"h":256.64,"l":253.102,"n":10611,"o":253.58,"t":"2025-04-29T04:00:00Z","v":779022,"vw":255.201208},{"c":256.09,"h":256.6167,"l":250.42,"n":12856,"o":253.07,"t":"2025-04-30T04:00:00Z","v":1076341,"vw":253.622087},{"c":256.88,"h":259.1699,"l":255.56,"n":11747,"o":257.3,"t":"2025-05-01T04:00:00Z","v":645154,"vw":257.793516},{"c":260.76,"h":261.3937,"l":258.9,"n":10501,"o":259.49,"t":"2025-05-02T04:00:00Z","v":691364,"vw":260.394395},{"c":260.33,"h":261.6788,"l":258.9554,"n":12064,"o":259.27,"t":"2025-05-05T04:00:00Z","v":579351,"vw":260.678783},{"c":258.88,"h":260.5199,"l":257.5,"n":10692,"o":258.17,"t":"2025-05-06T04:00:00Z","v":592192,"vw":259.059725},{"c":260.4,"h":261.14,"l":258.52,"n":9147,"o":259.39,"t":"2025-05-07T04:00:00Z","v":487597,"vw":260.066524},{"c":262.46,"h":265.0842,"l":261.4765,"n":11057,"o":262.15,"t":"2025-05-08T04:00:00Z","v":617941,"vw":263.412605},{"c":262.69,"h":263.86,"l":261.8,"n":9101,"o":263.71,"t":"2025-05-09T04:00:00Z","v":808940,"vw":262.708423},{"c":269.18,"h":269.6399,"l":267.18,"n":13300,"o":269.58,"t":"2025-05-12T04:00:00Z","v":807200,"vw":268.476316},{"c":270.28,"h":271.67,"l":269.18,"n":11105,"o":269.34,"t":"2025-05-13T04:00:00Z","v":577078,"vw":270.763346},{"c":269.16,"h":270.45,"l":268.28,"n":10775,"o":270.3,"t":"2025-05-14T04:00:00Z","v":566257,"vw":269.209479},{"c":271.19,"h":271.5,"l":268.5,"n":10285,"o":268.68,"t":"2025-05-15T04:00:00Z","v":605069,"vw":270.164583},{"c":274.28,"h":274.28,"l":270.812,"n":11593,"o":271.58,"t":"2025-05-16T04:00:00Z","v":691838,"vw":273.196053},{"c":274.42,"h":274.68,"l":271.2202,"n":9646,"o":271.38,"t":"2025-05-19T04:00:00Z","v":475276,"vw":273.769596},{"c":273.39,"h":274.44,"l":272.31,"n":9674,"o":273.32,"t":"2025-05-20T04:00:00Z","v":475832,"vw":273.315994},{"c":267.58,"h":271.9679,"l":267.35,"n":11331,"o":271.44,"t":"2025-05-21T04:00:00Z","v":689393,"vw":270.232312},{"c":267.26,"h":268.79,"l":265.66,"n":11594,"o":267.28,"t":"2025-05-22T04:00:00Z","v":619404,"vw":267.204507},{"c":266.52,"h":267.3,"l":264.27,"n":16687,"o":264.59,"t":"2025-05-23T04:00:00Z","v":1146706,"vw":266.043899},{"c":271.02,"h":271.24,"l":268.325,"n":11125,"o":269.42,"t":"2025-05-27T04:00:00Z","v":479129,"vw":270.339348},{"c":268.8,"h":271.21,"l":268.475,"n":10497,"o":270.87,"t":"2025-05-28T04:00:00Z","v":541141,"vw":269.750888},{"c":269.72,"h":270.56,"l":267.478,"n":10887,"o":270.56,"t":"2025-05-29T04:00:00Z","v":596572,"vw":269.243659},{"c":270.16,"h":270.75,"l":267.39,"n":10746,"o":269.16,"t":"2025-05-30T04:00:00Z","v":559813,"vw":269.244478},{"c":270.76,"h":270.835,"l":266.755,"n":15351,"o":269.72,"t":"2025-06-02T04:00:00Z","v":590228,"vw":269.81025},{"c":273.45,"h":273.47,"l":270.23,"n":11715,"o":271.56,"t":"2025-06-03T04:00:00Z","v":633566,"vw":272.617025},{"c":272.48,"h":273.85,"l":272.38,"n":10189,"o":273.38,"t":"2025-06-04T04:00:00Z","v":548568,"vw":273.340162},{"c":272.13,"h":273.64,"l":271.23,"n":9711,"o":273.04,"t":"2025-06-05T04:00:00Z","v":523014,"vw":272.773487},{"c":274.05,"h":274.58,"l":272.95,"n":8998,"o":273.92,"t":"2025-06-06T04:00:00Z","v":424427,"vw":273.863128},{"c":273.42,"h":274.98,"l":272.84,"n":11109,"o":274.67,"t":"2025-06-09T04:00:00Z","v":522726,"vw":273.985836},{"c":274.25,"h":274.31,"l":273.205,"n":10033,"o":274.21,"t":"2025-06-10T04:00:00Z","v":445439,"vw":273.876233},{"c":273.38,"h":274.8,"l":272.535,"n":10051,"o":274.8,"t":"2025-06-11T04:00:00Z","v":596164,"vw":273.923026},{"c":274.29,"h":274.29,"l":272.23,"n":10429,"o":272.49,"t":"2025-06-12T04:00:00Z","v":666615,"vw":273.775062},{"c":271.02,"h":273.5299,"l":270.3509,"n":13157,"o":272.12,"t":"2025-06-13T04:00:00Z","v":796627,"vw":272.001248},{"c":273.74,"h":274.7085,"l":272.32,"n":10628,"o":272.77,"t":"2025-06-16T04:00:00Z","v":919967,"vw":274.069469},{"c":271.56,"h":273.54,"l":271,"n":11399,"o":272.52,"t":"2025-06-17T04:00:00Z","v":506936,"vw":272.471316},{"c":272.13,"h":273.92,"l":271.38,"n":11349,"o":271.78,"t":"2025-06-18T04:00:00Z","v":600210,"vw":272.572398},{"c":272.48,"h":274.325,"l":271.99,"n":9875,"o":273.71,"t":"2025-06-20T04:00:00Z","v":488716,"vw":273.117584},{"c":275.2,"h":275.25,"l":271.285,"n":12550,"o":272.95,"t":"2025-06-23T04:00:00Z","v":558673,"vw":273.630518},{"c":277.79,"h":278.3876,"l":275.79,"n":10558,"o":276.42,"t":"2025-06-24T04:00:00Z","v":481111,"vw":277.394577},{"c":275.79,"h":278.3,"l":275.63,"n":9814,"o":278.3,"t":"2025-06-25T04:00:00Z","v":515803,"vw":276.350822},{"c":277.78,"h":278.03,"l":276.1655,"n":9613,"o":276.73,"t":"2025-06-26T04:00:00Z","v":489444,"vw":277.404545},{"c":279.06,"h":280.41,"l":277.38,"n":12431,"o":278.58,"t":"2025-06-27T04:00:00Z","v":729532,"vw":279.023529},{"c":279.83,"h":280.28,"l":277.99,"n":12899,"o":278.72,"t":"2025-06-30T04:00:00Z","v":550114,"vw":279.074131},{"c":281.43,"h":282.34,"l":279.42,"n":15904,"o":279.49,"t":"2025-07-01T04:00:00Z","v":766320,"vw":281.115512},{"c":282.46,"h":282.46,"l":280.0733,"n":14348,"o":281.36,"t":"2025-07-02T04:00:00Z","v":943685,"vw":281.305439},{"c":283.63,"h":284.2772,"l":282.6181,"n":9018,"o":283.17,"t":"2025-07-03T04:00:00Z","v":539491,"vw":283.675337},{"c":282.23,"h":283.83,"l":280.64,"n":14324,"o":283.08,"t":"2025-07-07T04:00:00Z","v":719699,"vw":282.332634},{"c":282.06,"h":282.815,"l":281.52,"n":9704,"o":282.41,"t":"2025-07-08T04:00:00Z","v":394043,"vw":282.149585},{"c":283.32,"h":283.375,"l":281.5245,"n":10531,"o":282.87,"t":"2025-07-09T04:00:00Z","v":603923,"vw":282.532035},{"c":284.11,"h":285.1199,"l":282.87,"n":9825,"o":283.32,"t":"2025-07-10T04:00:00Z","v":558410,"vw":284.002933},{"c":282.23,"h":282.945,"l":281.71,"n":9090,"o":282.58,"t":"2025-07-11T04:00:00Z","v":1039891,"vw":282.308104},{"c":283.33,"h":283.64,"l":281.545,"n":11917,"o":281.94,"t":"2025-07-14T04:00:00Z","v":511994,"vw":282.867652},{"c":279.83,"h":283.89,"l":279.64,"n":12209,"o":283.89,"t":"2025-07-15T04:00:00Z","v":596635,"vw":281.281299},{"c":280.88,"h":281.24,"l":277.44,"n":18370,"o":280.74,"t":"2025-07-16T04:00:00Z","v":1135245,"vw":279.985602},{"c":283.42,"h":283.77,"l":281.13,"n":11733,"o":281.13,"t":"2025-07-17T04:00:00Z","v":650123,"vw":282.519219},{"c":284.74,"h":285.3899,"l":283.69,"n":11117,"o":284.67,"t":"2025-07-18T04:00:00Z","v":716283,"vw":284.557683},{"c":283.21,"h":285.7077,"l":283.18,"n":11935,"o":285.25,"t":"2025-07-21T04:00:00Z","v":567853,"vw":284.785503},{"c":285.92,"h":286.28,"l":283.71,"n":16984,"o":283.71,"t":"2025-07-22T04:00:00Z","v":1504791,"vw":284.938933},{"c":287.85,"h":287.93,"l":286.77,"n":11962,"o":287.35,"t":"2025-07-23T04:00:00Z","v":565554,"vw":287.4055},{"c":287.44,"h":288.61,"l":287.375,"n":12865,"o":287.82,"t":"2025-07-24T04:00:00Z","v":533052,"vw":287.966272},{"c":289.77,"h":289.84,"l":287.396,"n":11405,"o":288.2,"t":"2025-07-25T04:00:00Z","v":413123,"vw":288.831151},{"c":288.35,"h":289.98,"l":288.09,"n":13601,"o":289.43,"t":"2025-07-28T04:00:00Z","v":651927,"vw":288.873793},{"c":287.87,"h":289.01,"l":287.26,"n":9825,"o":288.93,"t":"2025-07-29T04:00:00Z","v":392299,"vw":287.991165},{"c":286.81,"h":289.0612,"l":285.39,"n":12218,"o":288.35,"t":"2025-07-30T04:00:00Z","v":543498,"vw":287.602049},{"c":285.99,"h":288.825,"l":285.17,"n":10657,"o":286.65,"t":"2025-07-31T04:00:00Z","v":543078,"vw":287.099678},{"c":281.94,"h":283.12,"l":279,"n":14904,"o":283.05,"t":"2025-08-01T04:00:00Z","v":680665,"vw":281.494782},{"c":286.21,"h":286.45,"l":283.5,"n":12526,"o":283.5,"t":"2025-08-04T04:00:00Z","v":738155,"vw":285.770826},{"c":284.67,"h":286.453,"l":283.56,"n":14498,"o":286.21,"t":"2025-08-05T04:00:00Z","v":454159,"vw":284.703045},{"c":284.37,"h":285.1935,"l":283.295,"n":9895,"o":284.97,"t":"2025-08-06T04:00:00Z","v":376942,"vw":284.491497},{"c":284.36,"h":286.74,"l":283.0701,"n":11213,"o":286.54,"t":"2025-08-07T04:00:00Z","v":525455,"vw":284.13106},{"c":283.54,"h":285.3,"l":283.12,"n":9478,"o":284.55,"t":"2025-08-08T04:00:00Z","v":627531,"vw":283.98344},{"c":282.43,"h":284.63,"l":282.09,"n":10790,"o":283.84,"t":"2025-08-11T04:00:00Z","v":460190,"vw":283.077651},{"c":285.81,"h":285.85,"l":283.1493,"n":11162,"o":283.56,"t":"2025-08-12T04:00:00Z","v":552291,"vw":284.424511},{"c":288.43,"h":288.49,"l":285.5,"n":11114,"o":286.8,"t":"2025-08-13T04:00:00Z","v":1073643,"vw":286.596414},{"c":286.3,"h":286.82,"l":285.17,"n":12660,"o":286.82,"t":"2025-08-14T04:00:00Z","v":722946,"vw":285.880858},{"c":285.8,"h":287.2699,"l":285.38,"n":10343,"o":287.11,"t":"2025-08-15T04:00:00Z","v":627536,"vw":286.107965},{"c":286.02,"h":286.5,"l":285.07,"n":14136,"o":285.7,"t":"2025-08-18T04:00:00Z","v":1704865,"vw":286.004095},{"c":286.75,"h":288.02,"l":285.79,"n":10898,"o":286.1,"t":"2025-08-19T04:00:00Z","v":493469,"vw":286.642421},{"c":286.4,"h":286.99,"l":284.84,"n":10150,"o":286.27,"t":"2025-08-20T04:00:00Z","v":451403,"vw":285.993236},{"c":285.31,"h":286.22,"l":284.585,"n":9241,"o":285.59,"t":"2025-08-21T04:00:00Z","v":1077672,"vw":285.465974},{"c":290.71,"h":291.6091,"l":286.73,"n":10852,"o":287,"t":"2025-08-22T04:00:00Z","v":574539,"vw":289.833409},{"c":288.63,"h":290.593,"l":288.63,"n":10933,"o":290,"t":"2025-08-25T04:00:00Z","v":411290,"vw":289.420663},{"c":288.92,"h":289.44,"l":288.1501,"n":11743,"o":288.52,"t":"2025-08-26T04:00:00Z","v":565704,"vw":288.688147},{"c":290.46,"h":290.87,"l":289.1675,"n":9582,"o":289.42,"t":"2025-08-27T04:00:00Z","v":422328,"vw":290.221521},{"c":290.95,"h":291.45,"l":289.8486,"n":9158,"o":291.18,"t":"2025-08-28T04:00:00Z","v":397770,"vw":290.639726},{"c":289.93,"h":291.452,"l":289.19,"n":11350,"o":290.73,"t":"2025-08-29T04:00:00Z","v":545413,"vw":290.014649},{"c":288.16,"h":288.27,"l":286.175,"n":13619,"o":287.09,"t":"2025-09-02T04:00:00Z","v":532737,"vw":287.193476},{"c":287.66,"h":288.51,"l":286.22,"n":12188,"o":287.76,"t":"2025-09-03T04:00:00Z","v":638056,"vw":287.011389},{"c":289.7,"h":289.8399,"l":287.4195,"n":9526,"o":288.28,"t":"2025-09-04T04:00:00Z","v":454606,"vw":288.791768},{"c":289.41,"h":291.84,"l":287.35,"n":10791,"o":290.61,"t":"2025-09-05T04:00:00Z","v":532994,"vw":288.802613},{"c":289.98,"h":290.3195,"l":288,"n":10092,"o":290.01,"t":"2025-09-08T04:00:00Z","v":390935,"vw":289.165616},{"c":289.72,"h":290.1656,"l":288.7,"n":10031,"o":289.87,"t":"2025-09-09T04:00:00Z","v":447837,"vw":289.498969},{"c":289.71,"h":291.6285,"l":288.9,"n":9950,"o":290.26,"t":"2025-09-10T04:00:00Z","v":466226,"vw":289.924921},{"c":293.67,"h":294.07,"l":290.32,"n":10369,"o":290.32,"t":"2025-09-11T04:00:00Z","v":529239,"vw":292.897163},{"c":291.8,"h":293.95,"l":291.635,"n":8933,"o":293.34,"t":"2025-09-12T04:00:00Z","v":435026,"vw":292.571723},{"c":291.15,"h":292.89,"l":290.9149,"n":13641,"o":292.37,"t":"2025-09-15T04:00:00Z","v":656779,"vw":291.70705},{"c":290.1,"h":291.535,"l":289.3042,"n":12071,"o":291.45,"t":"2025-09-16T04:00:00Z","v":618805,"vw":290.028264},{"c":290.15,"h":293.2,"l":288.19,"n":14477,"o":290.56,"t":"2025-09-17T04:00:00Z","v":843430,"vw":291.125246},{"c":292.12,"h":292.951,"l":290.3324,"n":9914,"o":291.07,"t":"2025-09-18T04:00:00Z","v":566471,"vw":291.957275},{"c":291.48,"h":292.73,"l":290.3901,"n":10756,"o":292.73,"t":"2025-09-19T04:00:00Z","v":641756,"vw":291.427636},{"c":292.15,"h":292.435,"l":289.97,"n":10684,"o":290.87,"t":"2025-09-22T04:00:00Z","v":453909,"vw":291.397047},{"c":292.31,"h":293.94,"l":291.76,"n":11246,"o":292.4,"t":"2025-09-23T04:00:00Z","v":448317,"vw":292.809503},{"c":291.2,"h":293.4299,"l":291.2,"n":9311,"o":292.9,"t":"2025-09-24T04:00:00Z","v":375538,"vw":292.094266},{"c":289.32,"h":290.11,"l":288.14,"n":10497,"o":289.82,"t":"2025-09-25T04:00:00Z","v":484831,"vw":289.290109},{"c":292.42,"h":292.6521,"l":289.8426,"n":9774,"o":290.31,"t":"2025-09-26T04:00:00Z","v":440863,"vw":291.679784},{"c":293.15,"h":293.5,"l":291.68,"n":13016,"o":293.3,"t":"2025-09-29T04:00:00Z","v":839864,"vw":292.710334},{"c":293.74,"h":293.93,"l":291.3248,"n":13233,"o":292.95,"t":"2025-09-30T04:00:00Z","v":795226,"vw":292.696812},{"c":293.46,"h":293.885,"l":292.66,"n":16360,"o":292.95,"t":"2025-10-01T04:00:00Z","v":990078,"vw":293.230403},{"c":294.53,"h":294.58,"l":292.61,"n":15179,"o":293.46,"t":"2025-10-02T04:00:00Z","v":603861,"vw":293.725096},{"c":295.21,"h":296.87,"l":294.96,"n":16262,"o":294.98,"t":"2025-10-03T04:00:00Z","v":554395,"vw":295.737411},{"c":295.51,"h":296.67,"l":294.796,"n":12628,"o":296.67,"t":"2025-10-06T04:00:00Z","v":453803,"vw":295.924588},{"c":293.69,"h":296.3,"l":292.76,"n":11711,"o":296.3,"t":"2025-10-07T04:00:00Z","v":509733,"vw":293.843022},{"c":295.37,"h":295.5222,"l":293.31,"n":10839,"o":294.62,"t":"2025-10-08T04:00:00Z","v":510284,"vw":294.884879},{"c":293.08,"h":295.7,"l":292.4655,"n":10548,"o":295.6,"t":"2025-10-09T04:00:00Z","v":420075,"vw":293.503435},{"c":286.27,"h":294.41,"l":286.21,"n":14469,"o":293.73,"t":"2025-10-10T04:00:00Z","v":697122,"vw":290.169054},{"c":289.59,"h":290.4249,"l":288.23,"n":10150,"o":289.12,"t":"2025-10-13T04:00:00Z","v":454388,"vw":289.429966},{"c":291.88,"h":293.1895,"l":287.01,"n":10718,"o":287.12,"t":"2025-10-14T04:00:00Z","v":453917,"vw":290.76551},{"c":292.44,"h":295.1095,"l":290.17,"n":10790,"o":293.66,"t":"2025-10-15T04:00:00Z","v":466828,"vw":292.85221},{"c":288.73,"h":293.04,"l":287.8401,"n":13471,"o":293.03,"t":"2025-10-16T04:00:00Z","v":631903,"vw":291.104108},{"c":289.16,"h":289.83,"l":287.3901,"n":11300,"o":288.09,"t":"2025-10-17T04:00:00Z","v":501568,"vw":288.808737},{"c":292.23,"h":292.681,"l":290.95,"n":10382,"o":290.95,"t":"2025-10-20T04:00:00Z","v":448882,"vw":292.028168},{"c":293.52,"h":294.15,"l":291.55,"n":9781,"o":292.46,"t":"2025-10-21T04:00:00Z","v":412521,"vw":293.264441},{"c":291.46,"h":293.792,"l":290.04,"n":13420,"o":293.74,"t":"2025-10-22T04:00:00Z","v":1498894,"vw":291.993158},{"c":293.49,"h":294.23,"l":291.5001,"n":8878,"o":292.14,"t":"2025-10-23T04:00:00Z","v":420978,"vw":293.134033},{"c":294.81,"h":296.43,"l":294.79,"n":9716,"o":295.92,"t":"2025-10-24T04:00:00Z","v":401936,"vw":295.731388},{"c":296.23,"h":296.68,"l":295.39,"n":10945,"o":296.68,"t":"2025-10-27T04:00:00Z","v":397761,"vw":296.000505},{"c":293.38,"h":295.48,"l":293.26,"n":13161,"o":295.48,"t":"2025-10-28T04:00:00Z","v":1443857,"vw":294.35551},{"c":291.32,"h":293.82,"l":290.42,"n":13163,"o":292.82,"t":"2025-10-29T04:00:00Z","v":631595,"vw":292.50199},{"c":289.62,"h":293.04,"l":289.44,"n":12643,"o":289.84,"t":"2025-10-30T04:00:00Z","v":593295,"vw":291.391449},{"c":290.91,"h":291.69,"l":289.185,"n":10792,"o":289.82,"t":"2025-10-31T04:00:00Z","v":693416,"vw":290.28286},{"c":290.01,"h":291.08,"l":287.02,"n":18181,"o":291.08,"t":"2025-11-03T05:00:00Z","v":1518042,"vw":288.873203},{"c":287.11,"h":288.5,"l":286.64,"n":13908,"o":287.5,"t":"2025-11-04T05:00:00Z","v":649433,"vw":287.581311},{"c":288.54,"h":289.66,"l":286.95,"n":11716,"o":287.23,"t":"2025-11-05T05:00:00Z","v":623888,"vw":288.601098},{"c":286.33,"h":289.03,"l":285.87,"n":14861,"o":288.45,"t":"2025-11-06T05:00:00Z","v":676606,"vw":287.274929},{"c":289.11,"h":289.11,"l":284.615,"n":12867,"o":284.96,"t":"2025-11-07T05:00:00Z","v":638041,"vw":286.390933},{"c":291.28,"h":292.17,"l":288.76,"n":13102,"o":290.83,"t":"2025-11-10T05:00:00Z","v":536800,"vw":290.558758},{"c":292.1,"h":293,"l":291.1101,"n":9394,"o":291.41,"t":"2025-11-11T05:00:00Z","v":377897,"vw":292.05156},{"c":292.13,"h":293.96,"l":292.03,"n":13311,"o":292.64,"t":"2025-11-12T05:00:00Z","v":661683,"vw":292.839684},{"c":287.2,"h":291.67,"l":286.91,"n":12708,"o":291.05,"t":"2025-11-13T05:00:00Z","v":576499,"vw":288.873604},{"c":286.93,"h":288.98,"l":285.0825,"n":12071,"o":285.58,"t":"2025-11-14T05:00:00Z","v":606862,"vw":287.486712},{"c":282.7,"h":286.9999,"l":281.41,"n":14151,"o":286.65,"t":"2025-11-17T05:00:00Z","v":737800,"vw":284.286905},{"c":282.68,"h":284.615,"l":281.08,"n":18150,"o":281.55,"t":"2025-11-18T05:00:00Z","v":923571,"vw":282.888496},{"c":282.27,"h":283.605,"l":281.03,"n":14870,"o":283.06,"t":"2025-11-19T05:00:00Z","v":869370,"vw":282.094935},{"c":278.04,"h":286.41,"l":277.77,"n":20209,"o":285.22,"t":"2025-11-20T05:00:00Z","v":1102992,"vw":282.600981},{"c":282.47,"h":283.91,"l":278.4601,"n":13411,"o":279.47,"t":"2025-11-21T05:00:00Z","v":667005,"vw":281.622953},{"c":283.05,"h":284.7,"l":281.3501,"n":14688,"o":282.91,"t":"2025-11-24T05:00:00Z","v":1105541,"vw":283.628182},{"c":288,"h":288.3301,"l":283.71,"n":13025,"o":284.38,"t":"2025-11-25T05:00:00Z","v":882465,"vw":287.257634},{"c":290.25,"h":291.4999,"l":288.0201,"n":10539,"o":288.4,"t":"2025-11-26T05:00:00Z","v":507366,"vw":290.578049},{"c":292.15,"h":292.8688,"l":290.56,"n":6969,"o":291.25,"t":"2025-11-28T05:00:00Z","v":308945,"vw":292.178772},{"c":290.07,"h":292.21,"l":289.905,"n":13749,"o":290.12,"t":"2025-12-01T05:00:00Z","v":487926,"vw":291.026984},{"c":289.95,"h":291.9399,"l":289.25,"n":13748,"o":291.73,"t":"2025-12-02T05:00:00Z","v":569540,"vw":290.32783},{"c":292.21,"h":292.42,"l":290.2301,"n":14245,"o":290.63,"t":"2025-12-03T05:00:00Z","v":811521,"vw":291.439647},{"c":292.88,"h":293.6299,"l":291.555,"n":13473,"o":292.11,"t":"2025-12-04T05:00:00Z","v":584567,"vw":292.690416},{"c":293.08,"h":294.3219,"l":292.38,"n":14143,"o":293.08,"t":"2025-12-05T05:00:00Z","v":846604,"vw":293.493947},{"c":291.83,"h":293.57,"l":291.4617,"n":18005,"o":293.57,"t":"2025-12-08T05:00:00Z","v":755521,"vw":292.134692},{"c":291.31,"h":293.26,"l":291.2398,"n":12236,"o":291.48,"t":"2025-12-09T05:00:00Z","v":566324,"vw":292.139505},{"c":295.27,"h":295.86,"l":291.31,"n":14250,"o":291.83,"t":"2025-12-10T05:00:00Z","v":725501,"vw":293.192737},{"c":297.33,"h":297.58,"l":294.59,"n":12318,"o":294.59,"t":"2025-12-11T05:00:00Z","v":568555,"vw":296.742383},{"c":294.35,"h":298.6436,"l":293.74,"n":13968,"o":298.14,"t":"2025-12-12T05:00:00Z","v":627920,"vw":295.248342},{"c":294.23,"h":296.17,"l":293.2382,"n":13516,"o":295.93,"t":"2025-12-15T05:00:00Z","v":567953,"vw":294.285497},{"c":292.41,"h":295,"l":291.33,"n":14413,"o":294.15,"t":"2025-12-16T05:00:00Z","v":1029622,"vw":292.708555},{"c":290.9,"h":294.1122,"l":290.591,"n":15650,"o":292.87,"t":"2025-12-17T05:00:00Z","v":772907,"vw":291.745682},{"c":291.8,"h":294.34,"l":291.24,"n":13217,"o":292.76,"t":"2025-12-18T05:00:00Z","v":578219,"vw":292.669959},{"c":292.94,"h":294.21,"l":292.0926,"n":13344,"o":292.4,"t":"2025-12-19T05:00:00Z","v":665613,"vw":293.562076},{"c":294.27,"h":294.48,"l":292.805,"n":16087,"o":293.26,"t":"2025-12-22T05:00:00Z","v":770550,"vw":294.002027},{"c":293.56,"h":294.395,"l":292.5501,"n":16332,"o":293.81,"t":"2025-12-23T05:00:00Z","v":1021763,"vw":293.423032},{"c":294.32,"h":294.93,"l":293.2637,"n":8179,"o":293.87,"t":"2025-12-24T05:00:00Z","v":589695,"vw":294.238051},{"c":294.51,"h":294.6693,"l":293.55,"n":10594,"o":294.3,"t":"2025-12-26T05:00:00Z","v":487147,"vw":293.97955},{"c":293.53,"h":294.75,"l":293.07,"n":14958,"o":293.69,"t":"2025-12-29T05:00:00Z","v":744550,"vw":293.542334},{"c":292.92,"h":293.89,"l":292.82,"n":12988,"o":293.7,"t":"2025-12-30T05:00:00Z","v":620919,"vw":293.294986},{"c":290.22,"h":293.2499,"l":290.13,"n":12872,"o":292.94,"t":"2025-12-31T05:00:00Z","v":578140,"vw":291.487042},{"c":292.63,"h":293.1882,"l":289.86,"n":19017,"o":291.2,"t":"2026-01-02T05:00:00Z","v":819326,"vw":291.753511},{"c":296.09,"h":296.95,"l":293.191,"n":22726,"o":294.13,"t":"2026-01-05T05:00:00Z","v":1281206,"vw":295.724626},{"c":299.39,"h":299.7,"l":295.52,"n":23881,"o":295.78,"t":"2026-01-06T05:00:00Z","v":982200,"vw":298.022962},{"c":295.75,"h":299.575,"l":295.62,"n":20708,"o":299.11,"t":"2026-01-07T05:00:00Z","v":916270,"vw":296.940347},{"c":297.01,"h":297.8299,"l":295.075,"n":16722,"o":295.35,"t":"2026-01-08T05:00:00Z","v":751953,"vw":296.932975},{"c":298.66,"h":299.338,"l":297.33,"n":24322,"o":298.28,"t":"2026-01-09T05:00:00Z","v":1194669,"vw":298.649132},{"c":299.17,"h":299.32,"l":296.9176,"n":14329,"o":297.305,"t":"2026-01-12T05:00:00Z","v":694995,"vw":298.542959},{"c":299.42,"h":300.18,"l":298.2601,"n":18857,"o":299.65,"t":"2026-01-13T05:00:00Z","v":1036181,"vw":299.145733},{"c":300.12,"h":300.6181,"l":298.61,"n":24862,"o":299.28,"t":"2026-01-14T05:00:00Z","v":1072325,"vw":299.449},{"c":301.27,"h":302.54,"l":300.57,"n":21253,"o":301.47,"t":"2026-01-15T05:00:00Z","v":920806,"vw":301.760089},{"c":300.37,"h":301.4999,"l":299.755,"n":14880,"o":300.98,"t":"2026-01-16T05:00:00Z","v":708860,"vw":300.706352},{"c":295.2,"h":298.51,"l":294.75,"n":24492,"o":297,"t":"2026-01-20T05:00:00Z","v":1203662,"vw":296.106692},{"c":299.47,"h":300.51,"l":296.74,"n":18118,"o":297,"t":"2026-01-21T05:00:00Z","v":922382,"vw":298.570922},{"c":300.19,"h":301.8725,"l":299.525,"n":14329,"o":301.04,"t":"2026-01-22T05:00:00Z","v":820566,"vw":300.651068},{"c":298.63,"h":300.19,"l":297.7437,"n":16014,"o":300.07,"t":"2026-01-23T05:00:00Z","v":705882,"vw":298.736205},{"c":299.75,"h":301.0115,"l":299.17,"n":18371,"o":299.41,"t":"2026-01-26T05:00:00Z","v":839559,"vw":299.820837},{"c":300.21,"h":300.58,"l":299.15,"n":14680,"o":300.58,"t":"2026-01-27T05:00:00Z","v":609894,"vw":300.09777},{"c":299.46,"h":301.3701,"l":298.65,"n":15814,"o":300.73,"t":"2026-01-28T05:00:00Z","v":922880,"vw":300.209787},{"c":299,"h":301.97,"l":297.07,"n":19063,"o":300.79,"t":"2026-01-29T05:00:00Z","v":1129641,"vw":298.660493},{"c":296.09,"h":298.96,"l":293.84,"n":21660,"o":297.8,"t":"2026-01-30T05:00:00Z","v":1080740,"vw":295.8561},{"c":297.4,"h":298.23,"l":294.92,"n":17157,"o":295.36,"t":"2026-02-02T05:00:00Z","v":705958,"vw":297.309259},{"c":296.7,"h":298.68,"l":293.97,"n":19675,"o":297.48,"t":"2026-02-03T05:00:00Z","v":785730,"vw":296.447185},{"c":298.05,"h":299,"l":295.6025,"n":16514,"o":297.25,"t":"2026-02-04T05:00:00Z","v":1076143,"vw":297.233482},{"c":293.89,"h":297.02,"l":293.3301,"n":18075,"o":296.255,"t":"2026-02-05T05:00:00Z","v":871732,"vw":294.805209},{"c":301.15,"h":301.44,"l":296.77,"n":15723,"o":297.03,"t":"2026-02-06T05:00:00Z","v":845974,"vw":299.839734},{"c":302.05,"h":302.6601,"l":299.9,"n":14222,"o":300.16,"t":"2026-02-09T05:00:00Z","v":732502,"vw":301.906408},{"c":302.16,"h":303.4284,"l":301.93,"n":16188,"o":302.41,"t":"2026-02-10T05:00:00Z","v":746146,"vw":302.780553},{"c":302.74,"h":304.3499,"l":300.978,"n":17782,"o":303.85,"t":"2026-02-11T05:00:00Z","v":814862,"vw":302.423464},{"c":298.35,"h":305.835,"l":297.95,"n":22921,"o":304,"t":"2026-02-12T05:00:00Z","v":1038684,"vw":300.313817},{"c":302.14,"h":303.5174,"l":297.4562,"n":17843,"o":298.58,"t":"2026-02-13T05:00:00Z","v":822730,"vw":301.846449},{"c":301.86,"h":303.7051,"l":299.245,"n":16858,"o":301.99,"t":"2026-02-17T05:00:00Z","v":1198648,"vw":302.05542},{"c":303.71,"h":304.9999,"l":301.9575,"n":14027,"o":302.81,"t":"2026-02-18T05:00:00Z","v":626573,"vw":303.865029},{"c":303.1,"h":303.83,"l":301.19,"n":13892,"o":303.14,"t":"2026-02-19T05:00:00Z","v":671138,"vw":302.451789},{"c":304.31,"h":305.5784,"l":301.91,"n":13928,"o":302.2,"t":"2026-02-20T05:00:00Z","v":1150233,"vw":303.055963},{"c":300.29,"h":304.1599,"l":299.1,"n":15392,"o":303.08,"t":"2026-02-23T05:00:00Z","v":1329133,"vw":302.294947},{"c":303.54,"h":303.86,"l":299.95,"n":12922,"o":300.56,"t":"2026-02-24T05:00:00Z","v":614359,"vw":302.361328},{"c":304.53,"h":304.9999,"l":302.24,"n":13559,"o":304.8,"t":"2026-02-25T05:00:00Z","v":615055,"vw":304.12028},{"c":307.06,"h":307.06,"l":304.26,"n":13696,"o":305.4,"t":"2026-02-26T05:00:00Z","v":731169,"vw":305.790227},{"c":306.2,"h":306.35,"l":303.41,"n":15129,"o":304.8,"t":"2026-02-27T05:00:00Z","v":621484,"vw":304.87523},{"c":305.95,"h":307.06,"l":303.18,"n":25299,"o":303.68,"t":"2026-03-02T05:00:00Z","v":919592,"vw":305.42485},{"c":301.78,"h":303.15,"l":295.95,"n":32908,"o":300.35,"t":"2026-03-03T05:00:00Z","v":1172063,"vw":300.445914},{"c":303.08,"h":304.11,"l":301.15,"n":15550,"o":303.3,"t":"2026-03-04T05:00:00Z","v":760669,"vw":303.378277},{"c":300.43,"h":303.75,"l":298.558,"n":22964,"o":301.58,"t":"2026-03-05T05:00:00Z","v":908109,"vw":300.246157},{"c":296.69,"h":297.8099,"l":294.23,"n":19750,"o":297.33,"t":"2026-03-06T05:00:00Z","v":763015,"vw":296.721328},{"c":297.94,"h":298.44,"l":290.3201,"n":26986,"o":293.54,"t":"2026-03-09T04:00:00Z","v":941567,"vw":294.143262},{"c":295.34,"h":299.205,"l":294.91,"n":20515,"o":297.74,"t":"2026-03-10T04:00:00Z","v":749931,"vw":297.255906},{"c":294.2,"h":295.7799,"l":292.733,"n":20926,"o":295.3,"t":"2026-03-11T04:00:00Z","v":763081,"vw":294.027493},{"c":289.14,"h":293.21,"l":288.85,"n":24835,"o":291.8,"t":"2026-03-12T04:00:00Z","v":1306309,"vw":291.393897},{"c":289,"h":292.38,"l":288.465,"n":15340,"o":291.22,"t":"2026-03-13T04:00:00Z","v":703765,"vw":289.739256},{"c":291.79,"h":293.51,"l":290.86,"n":18156,"o":291.6,"t":"2026-03-16T04:00:00Z","v":689583,"vw":292.002233},{"c":293.69,"h":295.4699,"l":293.42,"n":25451,"o":293.7,"t":"2026-03-17T04:00:00Z","v":1080668,"vw":294.292838},{"c":289.94,"h":293.48,"l":289.86,"n":21119,"o":292.42,"t":"2026-03-18T04:00:00Z","v":723085,"vw":291.973617},{"c":290.09,"h":291.72,"l":287.585,"n":21776,"o":287.88,"t":"2026-03-19T04:00:00Z","v":907908,"vw":289.162633},{"c":285.14,"h":290.3499,"l":283.69,"n":15341,"o":289.77,"t":"2026-03-20T04:00:00Z","v":673101,"vw":286.828461},{"c":288.55,"h":292.305,"l":288.06,"n":27871,"o":289.55,"t":"2026-03-23T04:00:00Z","v":1060297,"vw":290.084244},{"c":289.55,"h":290.92,"l":286.0725,"n":23392,"o":286.87,"t":"2026-03-24T04:00:00Z","v":929725,"vw":289.304892},{"c":290.84,"h":293,"l":289.09,"n":19695,"o":291.97,"t":"2026-03-25T04:00:00Z","v":999423,"vw":291.027037},{"c":287.31,"h":291.4899,"l":287.0408,"n":14517,"o":288.93,"t":"2026-03-26T04:00:00Z","v":602891,"vw":288.859155},{"c":282.81,"h":286.01,"l":282.165,"n":15975,"o":285.43,"t":"2026-03-27T04:00:00Z","v":748379,"vw":283.903364},{"c":280.93,"h":285.83,"l":279.8301,"n":25250,"o":285.38,"t":"2026-03-30T04:00:00Z","v":1191180,"vw":282.374278},{"c":287.18,"h":288.03,"l":282.18,"n":22466,"o":283.96,"t":"2026-03-31T04:00:00Z","v":1073679,"vw":285.133938},{"c":289,"h":290.3796,"l":288.1388,"n":20084,"o":288.68,"t":"2026-04-01T04:00:00Z","v":767125,"vw":289.342856},{"c":289.96,"h":291.485,"l":285.2,"n":15967,"o":285.275,"t":"2026-04-02T04:00:00Z","v":889425,"vw":288.204752},{"c":291.38,"h":291.66,"l":289.605,"n":15217,"o":290.1,"t":"2026-04-06T04:00:00Z","v":662701,"vw":290.901339},{"c":291.08,"h":291.58,"l":289.035,"n":15723,"o":290.34,"t":"2026-04-07T04:00:00Z","v":646608,"vw":290.336604},{"c":298.45,"h":298.85,"l":296.5,"n":16651,"o":297.65,"t":"2026-04-08T04:00:00Z","v":698284,"vw":297.959559},{"c":298.24,"h":299.335,"l":296.935,"n":12145,"o":297.52,"t":"2026-04-09T04:00:00Z","v":538725,"vw":298.326913},{"c":296.7,"h":298.735,"l":296.245,"n":12351,"o":298.51,"t":"2026-04-10T04:00:00Z","v":597807,"vw":296.977521},{"c":299.91,"h":300.04,"l":295.1655,"n":16465,"o":295.85,"t":"2026-04-13T04:00:00Z","v":1053489,"vw":297.693272},{"c":301.91,"h":302.3399,"l":299.875,"n":13386,"o":300.94,"t":"2026-04-14T04:00:00Z","v":471122,"vw":301.561374},{"c":301.91,"h":302.576,"l":300.54,"n":14054,"o":302.07,"t":"2026-04-15T04:00:00Z","v":525360,"vw":301.657328},{"c":302.76,"h":303.74,"l":301.814,"n":12195,"o":302.29,"t":"2026-04-16T04:00:00Z","v":569186,"vw":302.692879},{"c":307.08,"h":308.29,"l":304.445,"n":14684,"o":304.84,"t":"2026-04-17T04:00:00Z","v":701309,"vw":306.920843},{"c":308.44,"h":308.5693,"l":306.02,"n":12247,"o":306.49,"t":"2026-04-20T04:00:00Z","v":401567,"vw":307.963653},{"c":76.65,"h":77.6374,"l":76.4811,"n":20030,"o":77.05,"t":"2026-04-21T04:00:00Z","v":1903417,"vw":77.031987},{"c":76.6,"h":77.33,"l":76.35,"n":15481,"o":77.33,"t":"2026-04-22T04:00:00Z","v":1909091,"vw":76.629345},{"c":76.8,"h":77.0399,"l":75.97,"n":14965,"o":76.66,"t":"2026-04-23T04:00:00Z","v":1849401,"vw":76.730139},{"c":76.73,"h":76.96,"l":76.44,"n":15352,"o":76.86,"t":"2026-04-24T04:00:00Z","v":2231083,"vw":76.70699},{"c":76.58,"h":76.97,"l":76.42,"n":17158,"o":76.67,"t":"2026-04-27T04:00:00Z","v":2681744,"vw":76.64362},{"c":76.01,"h":76.54,"l":75.74,"n":17024,"o":76.32,"t":"2026-04-28T04:00:00Z","v":1866653,"vw":76.022757},{"c":75.88,"h":76.3299,"l":75.57,"n":15287,"o":76.08,"t":"2026-04-29T04:00:00Z","v":2193483,"vw":75.817022},{"c":77.31,"h":77.41,"l":75.9808,"n":22780,"o":76.05,"t":"2026-04-30T04:00:00Z","v":2494297,"vw":76.852757},{"c":77.23,"h":77.635,"l":77.22,"n":20495,"o":77.54,"t":"2026-05-01T04:00:00Z","v":1926125,"vw":77.400942},{"c":77.08,"h":77.74,"l":76.84,"n":21052,"o":77.18,"t":"2026-05-04T04:00:00Z","v":1943700,"vw":77.183157},{"c":77.7,"h":77.885,"l":77.26,"n":22194,"o":77.48,"t":"2026-05-05T04:00:00Z","v":2394953,"vw":77.71096},{"c":78.2,"h":78.355,"l":77.78,"n":20155,"o":78.13,"t":"2026-05-06T04:00:00Z","v":2239949,"vw":78.093324},{"c":77.39,"h":78.39,"l":77.15,"n":25847,"o":78.23,"t":"2026-05-07T04:00:00Z","v":3036548,"vw":77.561197},{"c":77.15,"h":77.77,"l":77.02,"n":27460,"o":77.6,"t":"2026-05-08T04:00:00Z","v":2174208,"vw":77.226681},{"c":77.47,"h":77.565,"l":77.195,"n":24469,"o":77.29,"t":"2026-05-11T04:00:00Z","v":2460557,"vw":77.40613},{"c":77.22,"h":77.3678,"l":76.54,"n":31869,"o":77.3,"t":"2026-05-12T04:00:00Z","v":2725326,"vw":76.997715},{"c":77.04,"h":77.3,"l":76.58,"n":24709,"o":77.2,"t":"2026-05-13T04:00:00Z","v":2549042,"vw":76.994634},{"c":77.52,"h":77.77,"l":77.0951,"n":26332,"o":77.17,"t":"2026-05-14T04:00:00Z","v":2729182,"vw":77.472652},{"c":76.53,"h":77,"l":76.48,"n":22597,"o":76.89,"t":"2026-05-15T04:00:00Z","v":2696324,"vw":76.681},{"c":76.62,"h":76.9433,"l":76.165,"n":21596,"o":76.59,"t":"2026-05-18T04:00:00Z","v":2568423,"vw":76.486222},{"c":76.2,"h":76.545,"l":75.81,"n":20022,"o":76.21,"t":"2026-05-19T04:00:00Z","v":5533215,"vw":76.022088},{"c":77.06,"h":77.165,"l":76.01,"n":20394,"o":76.41,"t":"2026-05-20T04:00:00Z","v":5317504,"vw":76.609296},{"c":77.41,"h":77.485,"l":76.39,"n":22229,"o":76.75,"t":"2026-05-21T04:00:00Z","v":2946178,"vw":77.087937},{"c":78.08,"h":78.255,"l":77.78,"n":17225,"o":77.85,"t":"2026-05-22T04:00:00Z","v":2092101,"vw":78.046615},{"c":78.56,"h":78.9272,"l":78.26,"n":19537,"o":78.59,"t":"2026-05-26T04:00:00Z","v":2174844,"vw":78.691908},{"c":78.37,"h":78.77,"l":78.335,"n":17666,"o":78.71,"t":"2026-05-27T04:00:00Z","v":2059054,"vw":78.531896},{"c":78.8,"h":79.08,"l":78.21,"n":18247,"o":78.405,"t":"2026-05-28T04:00:00Z","v":2527128,"vw":78.783717},{"c":78.96,"h":79.09,"l":78.64,"n":17913,"o":78.94,"t":"2026-05-29T04:00:00Z","v":2164883,"vw":78.944364},{"c":79.19,"h":79.465,"l":78.52,"n":21957,"o":78.56,"t":"2026-06-01T04:00:00Z","v":2250738,"vw":79.051086},{"c":79.91,"h":79.9499,"l":79.25,"n":19337,"o":79.31,"t":"2026-06-02T04:00:00Z","v":2358251,"vw":79.693774},{"c":79.55,"h":79.98,"l":79.43,"n":19877,"o":79.8,"t":"2026-06-03T04:00:00Z","v":2165862,"vw":79.723845},{"c":80.18,"h":80.27,"l":79.5,"n":21574,"o":79.59,"t":"2026-06-04T04:00:00Z","v":2237081,"vw":79.989271},{"c":78.53,"h":79.74,"l":78.3,"n":21153,"o":79.62,"t":"2026-06-05T04:00:00Z","v":2235890,"vw":79.023824},{"c":78.5,"h":79.11,"l":78.44,"n":17486,"o":78.92,"t":"2026-06-08T04:00:00Z","v":1915919,"vw":78.767594},{"c":78.83,"h":79.51,"l":77.29,"n":25510,"o":78.95,"t":"2026-06-09T04:00:00Z","v":3235073,"vw":78.375875},{"c":77.61,"h":79.035,"l":77.585,"n":20333,"o":78.55,"t":"2026-06-10T04:00:00Z","v":2353751,"vw":78.307614},{"c":79.05,"h":79.245,"l":77.855,"n":20070,"o":78.01,"t":"2026-06-11T04:00:00Z","v":2892725,"vw":78.442768},{"c":79.82,"h":80.0192,"l":78.975,"n":16966,"o":79.35,"t":"2026-06-12T04:00:00Z","v":2018027,"vw":79.70571},{"c":80.81,"h":81.1649,"l":80.71,"n":17923,"o":80.77,"t":"2026-06-15T04:00:00Z","v":2426917,"vw":80.930834},{"c":80.65,"h":81.55,"l":80.595,"n":18181,"o":81.1,"t":"2026-06-16T04:00:00Z","v":1937237,"vw":81.057038},{"c":79.54,"h":81.13,"l":79.435,"n":23761,"o":80.62,"t":"2026-06-17T04:00:00Z","v":4291583,"vw":80.514972},{"c":80.1,"h":80.555,"l":79.93,"n":16714,"o":80.51,"t":"2026-06-18T04:00:00Z","v":2280001,"vw":80.233676},{"c":80.45,"h":80.71,"l":80.185,"n":19227,"o":80.33,"t":"2026-06-22T04:00:00Z","v":2121017,"vw":80.430425},{"c":79.77,"h":80.1808,"l":79.13,"n":18289,"o":79.5,"t":"2026-06-23T04:00:00Z","v":2479432,"vw":79.829754},{"c":80.12,"h":80.63,"l":79.725,"n":18181,"o":79.88,"t":"2026-06-24T04:00:00Z","v":2439399,"vw":80.126943},{"c":80.61,"h":81.36,"l":80.445,"n":17683,"o":80.87,"t":"2026-06-25T04:00:00Z","v":2099952,"vw":80.766607},{"c":79.99,"h":80.295,"l":79.74,"n":16903,"o":79.96,"t":"2026-06-26T04:00:00Z","v":2011843,"vw":79.978838},{"c":80.47,"h":80.53,"l":79.82,"n":19777,"o":80.26,"t":"2026-06-29T04:00:00Z","v":2927231,"vw":80.310201},{"c":80.57,"h":80.7199,"l":80.16,"n":17386,"o":80.41,"t":"2026-06-30T04:00:00Z","v":2771097,"vw":80.537523},{"c":80.4,"h":81.09,"l":80.1925,"n":22766,"o":80.34,"t":"2026-07-01T04:00:00Z","v":3821648,"vw":80.694458},{"c":80.51,"h":81.27,"l":79.8557,"n":21586,"o":80.79,"t":"2026-07-02T04:00:00Z","v":3638826,"vw":80.37304},{"c":80.91,"h":81.11,"l":80.55,"n":20654,"o":80.77,"t":"2026-07-06T04:00:00Z","v":3498586,"vw":80.846105},{"c":80.61,"h":81.1346,"l":80.46,"n":18440,"o":80.985,"t":"2026-07-07T04:00:00Z","v":2126359,"vw":80.670708},{"c":80.14,"h":80.3605,"l":79.59,"n":19480,"o":80.16,"t":"2026-07-08T04:00:00Z","v":2195582,"vw":79.946752},{"c":80.78,"h":81.185,"l":80.6072,"n":16791,"o":80.72,"t":"2026-07-09T04:00:00Z","v":2132995,"vw":80.987707},{"c":80.94,"h":81.09,"l":80.42,"n":18580,"o":80.92,"t":"2026-07-10T04:00:00Z","v":2598736,"vw":80.897369},{"c":80.84,"h":81.33,"l":80.67,"n":22616,"o":80.88,"t":"2026-07-13T04:00:00Z","v":2453911,"vw":80.922529},{"c":80.84,"h":81.48,"l":80.71,"n":19011,"o":81.16,"t":"2026-07-14T04:00:00Z","v":2537026,"vw":80.944068},{"c":80.45,"h":81.2,"l":80.08,"n":21850,"o":81.08,"t":"2026-07-15T04:00:00Z","v":2230664,"vw":80.536584},{"c":80.61,"h":80.795,"l":80.23,"n":16994,"o":80.25,"t":"2026-07-16T04:00:00Z","v":2295254,"vw":80.488494},{"c":80.24,"h":80.845,"l":80.01,"n":66014,"o":80.01,"t":"2026-07-17T04:00:00Z","v":26790567,"vw":80.370077},{"c":79.92,"h":80.65,"l":79.87,"n":17507,"o":80.51,"t":"2026-07-20T04:00:00Z","v":3351011,"vw":80.250536},{"c":80.47,"h":80.6154,"l":80.03,"n":16763,"o":80.29,"t":"2026-07-21T04:00:00Z","v":1978620,"vw":80.434331},{"c":80.49,"h":80.965,"l":80.37,"n":16053,"o":80.43,"t":"2026-07-22T04:00:00Z","v":3161239,"vw":80.586373},{"c":80.32,"h":80.75,"l":80.115,"n":17216,"o":80.29,"t":"2026-07-23T04:00:00Z","v":1904093,"vw":80.35142},{"c":80.55,"h":81.055,"l":80.3401,"n":15487,"o":80.48,"t":"2026-07-24T04:00:00Z","v":1941728,"vw":80.672276},{"c":81.01,"h":81.45,"l":80.4901,"n":17860,"o":81.03,"t":"2026-07-27T04:00:00Z","v":1895383,"vw":80.827522},{"c":81.35,"h":81.4998,"l":80.82,"n":18173,"o":81.02,"t":"2026-07-28T04:00:00Z","v":2083257,"vw":81.200954},{"c":80.62,"h":81.805,"l":80.545,"n":21909,"o":81.43,"t":"2026-07-29T04:00:00Z","v":2622952,"vw":81.137843},{"c":80.99,"h":81.2463,"l":80.1,"n":16671,"o":81.09,"t":"2026-07-30T04:00:00Z","v":2597792,"vw":80.68946},{"c":80.95,"h":81.4399,"l":80.36,"n":21423,"o":81.28,"t":"2026-07-31T04:00:00Z","v":2788013,"vw":80.979692},{"c":81.78,"h":81.84,"l":81,"n":31858,"o":81.15,"t":"2026-08-03T04:00:00Z","v":3075312,"vw":81.576609},{"c":82.89,"h":83.04,"l":81.6913,"n":23187,"o":82.03,"t":"2026-08-04T04:00:00Z","v":3537931,"vw":82.593594},{"c":82.56,"h":83.34,"l":82.47,"n":22137,"o":83.12,"t":"2026-08-05T04:00:00Z","v":2207205,"vw":82.805414},{"c":82.14,"h":82.655,"l":82.025,"n":29191,"o":82.5,"t":"2026-08-06T04:00:00Z","v":5039411,"vw":82.441082},{"c":82.69,"h":82.84,"l":82.33,"n":22406,"o":82.6,"t":"2026-08-07T04:00:00Z","v":2133926,"vw":82.662825},{"c":82.73,"h":82.87,"l":82.5287,"n":23186,"o":82.595,"t":"2026-08-10T04:00:00Z","v":2119761,"vw":82.761111},{"c":83.09,"h":83.2199,"l":82.64,"n":18999,"o":82.67,"t":"2026-08-11T04:00:00Z","v":2265234,"vw":83.072931},{"c":83.57,"h":83.6877,"l":83.175,"n":22209,"o":83.51,"t":"2026-08-12T04:00:00Z","v":1949117,"vw":83.50159},{"c":84.24,"h":84.325,"l":83.75,"n":17642,"o":83.75,"t":"2026-08-13T04:00:00Z","v":2085109,"vw":84.076364},{"c":84.46,"h":84.5901,"l":84.232,"n":24690,"o":84.39,"t":"2026-08-14T04:00:00Z","v":1918248,"vw":84.430456},{"c":84.06,"h":84.46,"l":84.02,"n":18451,"o":84.34,"t":"2026-08-17T04:00:00Z","v":3199878,"vw":84.275356},{"c":83.11,"h":84.0299,"l":83.0896,"n":17789,"o":83.79,"t":"2026-08-18T04:00:00Z","v":3332855,"vw":83.604758},{"c":83.07,"h":83.76,"l":82.99,"n":16906,"o":83.6,"t":"2026-08-19T04:00:00Z","v":2076803,"vw":83.360858},{"c":82.53,"h":83.27,"l":82.48,"n":16142,"o":82.75,"t":"2026-08-20T04:00:00Z","v":2734013,"vw":82.839253},{"c":82.97,"h":83.1534,"l":82.845,"n":14181,"o":83.02,"t":"2026-08-21T04:00:00Z","v":1665913,"vw":82.998544},{"c":82.8,"h":82.94,"l":82.55,"n":15918,"o":82.82,"t":"2026-08-24T04:00:00Z","v":1660266,"vw":82.732912},{"c":82.79,"h":83.15,"l":82.585,"n":16655,"o":83.085,"t":"2026-08-25T04:00:00Z","v":1879644,"vw":82.797372},{"c":83.12,"h":83.28,"l":82.5453,"n":16121,"o":82.58,"t":"2026-08-26T04:00:00Z","v":1884003,"vw":83.123013},{"c":83.09,"h":83.27,"l":82.92,"n":16321,"o":83.16,"t":"2026-08-27T04:00:00Z","v":2354126,"vw":83.091827},{"c":82.5,"h":83.25,"l":82.36,"n":16418,"o":83.15,"t":"2026-08-28T04:00:00Z","v":1889970,"vw":82.705669},{"c":82.06,"h":82.3,"l":81.855,"n":18631,"o":82.14,"t":"2026-08-31T04:00:00Z","v":2275315,"vw":82.011483},{"c":81.3,"h":82.1,"l":81.09,"n":21369,"o":81.85,"t":"2026-09-01T04:00:00Z","v":1893372,"vw":81.401723},{"c":81.62,"h":81.73,"l":81.12,"n":18007,"o":81.2,"t":"2026-09-02T04:00:00Z","v":2291034,"vw":81.561252},{"c":82.45,"h":82.5,"l":81.7462,"n":16966,"o":82.12,"t":"2026-09-03T04:00:00Z","v":2047486,"vw":82.290595},{"c":82.28,"h":82.51,"l":81.9,"n":16244,"o":81.94,"t":"2026-09-04T04:00:00Z","v":1729935,"vw":82.256431},{"c":81.81,"h":82.23,"l":81.755,"n":18799,"o":82.06,"t":"2026-09-08T04:00:00Z","v":2215113,"vw":82.062373},{"c":81.14,"h":81.83,"l":81.11,"n":17127,"o":81.7,"t":"2026-09-09T04:00:00Z","v":2156851,"vw":81.409325},{"c":80.4,"h":81,"l":80.37,"n":19973,"o":80.76,"t":"2026-09-10T04:00:00Z","v":2823444,"vw":80.650299},{"c":81.03,"h":81.2899,"l":80.86,"n":14399,"o":81.13,"t":"2026-09-11T04:00:00Z","v":1722998,"vw":81.055881},{"c":80.61,"h":80.85,"l":80.3616,"n":19163,"o":80.55,"t":"2026-09-14T04:00:00Z","v":2471130,"vw":80.655903},{"c":80.05,"h":80.6,"l":79.95,"n":19450,"o":80.56,"t":"2026-09-15T04:00:00Z","v":2439711,"vw":80.158541},{"c":79.54,"h":80.3767,"l":78.995,"n":20612,"o":80.15,"t":"2026-09-16T04:00:00Z","v":2926719,"vw":79.985225},{"c":80.15,"h":80.42,"l":79.9151,"n":15046,"o":80.31,"t":"2026-09-17T04:00:00Z","v":1913892,"vw":80.170919},{"c":80,"h":80.2,"l":79.64,"n":14596,"o":80.06,"t":"2026-09-18T04:00:00Z","v":2196414,"vw":79.919899},{"c":80.56,"h":80.78,"l":80.115,"n":15379,"o":80.4,"t":"2026-09-21T04:00:00Z","v":1841038,"vw":80.552621},{"c":80.48,"h":80.88,"l":80.415,"n":16770,"o":80.76,"t":"2026-09-22T04:00:00Z","v":2175800,"vw":80.614068},{"c":79.93,"h":80.45,"l":79.885,"n":19747,"o":80.32,"t":"2026-09-23T04:00:00Z","v":2877616,"vw":80.129535},{"c":79.7,"h":80.04,"l":79.525,"n":17363,"o":79.77,"t":"2026-09-24T04:00:00Z","v":2509326,"vw":79.777048},{"c":79.99,"h":80.145,"l":79.525,"n":15636,"o":79.79,"t":"2026-09-25T04:00:00Z","v":2020099,"vw":79.907391},{"c":79,"h":79.4,"l":78.75,"n":21149,"o":79.21,"t":"2026-09-28T04:00:00Z","v":2619766,"vw":79.060432},{"c":79.04,"h":79.255,"l":78.65,"n":20261,"o":78.93,"t":"2026-09-29T04:00:00Z","v":3212054,"vw":78.908822},{"c":78.42,"h":79.38,"l":78.42,"n":19073,"o":79.37,"t":"2026-09-30T04:00:00Z","v":3051410,"vw":78.936232},{"c":79.14,"h":79.2153,"l":78.225,"n":21344,"o":78.5,"t":"2026-10-01T04:00:00Z","v":2557350,"vw":78.806121},{"c":79.59,"h":79.85,"l":79.325,"n":20821,"o":79.52,"t":"2026-10-02T04:00:00Z","v":3416322,"vw":79.586784},{"c":80.26,"h":80.37,"l":79.29,"n":18096,"o":79.63,"t":"2026-10-05T04:00:00Z","v":3406659,"vw":80.031365},{"c":80.98,"h":81.1299,"l":80.5,"n":17825,"o":80.5,"t":"2026-10-06T04:00:00Z","v":2350235,"vw":80.900024},{"c":80.14,"h":80.6,"l":79.895,"n":18629,"o":80.41,"t":"2026-10-07T04:00:00Z","v":2864411,"vw":80.197358},{"c":80.4,"h":80.46,"l":79.8,"n":18103,"o":79.84,"t":"2026-10-08T04:00:00Z","v":2834193,"vw":80.159752},{"c":81.14,"h":81.2065,"l":80.62,"n":13643,"o":80.74,"t":"2026-10-09T04:00:00Z","v":2250692,"vw":81.016859},{"c":80.92,"h":81.25,"l":80.785,"n":12627,"o":81.2,"t":"2026-10-12T04:00:00Z","v":1489869,"vw":80.991094},{"c":81.02,"h":81.15,"l":80.505,"n":16035,"o":80.95,"t":"2026-10-13T04:00:00Z","v":2070511,"vw":80.818897},{"c":80.08,"h":80.71,"l":79.62,"n":19591,"o":80.52,"t":"2026-10-14T04:00:00Z","v":2545740,"vw":79.994774},{"c":80.89,"h":80.92,"l":79.73,"n":18920,"o":80.01,"t":"2026-10-15T04:00:00Z","v":2793197,"vw":80.339907},{"c":80.4,"h":81.24,"l":80.115,"n":15825,"o":81.14,"t":"2026-10-16T04:00:00Z","v":2525071,"vw":80.593799},{"c":80.09,"h":80.8551,"l":80.09,"n":15608,"o":80.68,"t":"2026-10-19T04:00:00Z","v":1970610,"vw":80.285878},{"c":80.93,"h":81.14,"l":80.1234,"n":17099,"o":80.14,"t":"2026-10-20T04:00:00Z","v":2442009,"vw":80.804397},{"c":81.4,"h":81.64,"l":81.14,"n":15800,"o":81.235,"t":"2026-10-21T04:00:00Z","v":2231352,"vw":81.411817},{"c":81.27,"h":81.305,"l":80.5199,"n":21211,"o":80.94,"t":"2026-10-22T04:00:00Z","v":3561984,"vw":80.909266}],"volatilityBars":[{"c":80.01,"h":80.01,"l":80.01,"n":5,"o":80.01,"t":"2026-09-21T08:00:00Z","v":946,"vw":80.01},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-21T11:15:00Z","v":150,"vw":81},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-09-21T12:45:00Z","v":300,"vw":80},{"c":80.49,"h":80.49,"l":80.49,"n":2,"o":80.49,"t":"2026-09-21T13:00:00Z","v":102,"vw":80.49},{"c":80.632,"h":80.632,"l":79.91,"n":6,"o":80.49,"t":"2026-09-21T13:15:00Z","v":1000,"vw":80.2808},{"c":80.2103,"h":80.6499,"l":80.21,"n":792,"o":80.4,"t":"2026-09-21T13:30:00Z","v":143665,"vw":80.445839},{"c":80.275,"h":80.275,"l":80.185,"n":525,"o":80.22,"t":"2026-09-21T13:45:00Z","v":108507,"vw":80.212248},{"c":80.26,"h":80.285,"l":80.115,"n":708,"o":80.27,"t":"2026-09-21T14:00:00Z","v":72999,"vw":80.198458},{"c":80.45,"h":80.49,"l":80.255,"n":510,"o":80.26,"t":"2026-09-21T14:15:00Z","v":57051,"vw":80.377383},{"c":80.35,"h":80.455,"l":80.34,"n":721,"o":80.455,"t":"2026-09-21T14:30:00Z","v":62961,"vw":80.378025},{"c":80.32,"h":80.4,"l":80.32,"n":511,"o":80.355,"t":"2026-09-21T14:45:00Z","v":56269,"vw":80.359903},{"c":80.455,"h":80.465,"l":80.31,"n":542,"o":80.315,"t":"2026-09-21T15:00:00Z","v":67428,"vw":80.382992},{"c":80.515,"h":80.56,"l":80.455,"n":626,"o":80.455,"t":"2026-09-21T15:15:00Z","v":93476,"vw":80.508652},{"c":80.6,"h":80.6,"l":80.515,"n":642,"o":80.515,"t":"2026-09-21T15:30:00Z","v":81283,"vw":80.561401},{"c":80.605,"h":80.665,"l":80.5701,"n":506,"o":80.595,"t":"2026-09-21T15:45:00Z","v":48453,"vw":80.60724},{"c":80.64,"h":80.6902,"l":80.585,"n":595,"o":80.595,"t":"2026-09-21T16:00:00Z","v":64570,"vw":80.632455},{"c":80.625,"h":80.69,"l":80.605,"n":438,"o":80.64,"t":"2026-09-21T16:15:00Z","v":47293,"vw":80.641469},{"c":80.645,"h":80.695,"l":80.6201,"n":423,"o":80.625,"t":"2026-09-21T16:30:00Z","v":42938,"vw":80.662072},{"c":80.6799,"h":80.6862,"l":80.6499,"n":462,"o":80.6499,"t":"2026-09-21T16:45:00Z","v":45062,"vw":80.668084},{"c":80.695,"h":80.7,"l":80.6461,"n":442,"o":80.68,"t":"2026-09-21T17:00:00Z","v":44591,"vw":80.678393},{"c":80.695,"h":80.725,"l":80.6731,"n":423,"o":80.695,"t":"2026-09-21T17:15:00Z","v":37070,"vw":80.698326},{"c":80.63,"h":80.69,"l":80.5939,"n":470,"o":80.69,"t":"2026-09-21T17:30:00Z","v":50869,"vw":80.639031},{"c":80.66,"h":80.66,"l":80.605,"n":453,"o":80.635,"t":"2026-09-21T17:45:00Z","v":54369,"vw":80.628628},{"c":80.685,"h":80.73,"l":80.655,"n":980,"o":80.6572,"t":"2026-09-21T18:00:00Z","v":50433,"vw":80.694452},{"c":80.7401,"h":80.745,"l":80.675,"n":435,"o":80.685,"t":"2026-09-21T18:15:00Z","v":45155,"vw":80.707501},{"c":80.745,"h":80.76,"l":80.71,"n":568,"o":80.74,"t":"2026-09-21T18:30:00Z","v":74150,"vw":80.730357},{"c":80.7499,"h":80.78,"l":80.735,"n":526,"o":80.75,"t":"2026-09-21T18:45:00Z","v":131667,"vw":80.751834},{"c":80.73,"h":80.765,"l":80.68,"n":568,"o":80.745,"t":"2026-09-21T19:00:00Z","v":59923,"vw":80.717716},{"c":80.605,"h":80.7251,"l":80.6016,"n":588,"o":80.72,"t":"2026-09-21T19:15:00Z","v":84184,"vw":80.663265},{"c":80.655,"h":80.685,"l":80.595,"n":743,"o":80.605,"t":"2026-09-21T19:30:00Z","v":81722,"vw":80.634842},{"c":80.56,"h":80.67,"l":80.55,"n":1051,"o":80.655,"t":"2026-09-21T19:45:00Z","v":121900,"vw":80.58895},{"c":80.54,"h":80.56,"l":80.54,"n":13,"o":80.56,"t":"2026-09-21T20:00:00Z","v":9256,"vw":80.559351},{"c":80.6,"h":80.6,"l":80.6,"n":2,"o":80.6,"t":"2026-09-21T20:15:00Z","v":243,"vw":80.6},{"c":80.5491,"h":80.5491,"l":80.5491,"n":1,"o":80.5491,"t":"2026-09-21T20:45:00Z","v":204,"vw":80.5491},{"c":80.742,"h":80.742,"l":80.742,"n":1,"o":80.742,"t":"2026-09-21T21:00:00Z","v":100,"vw":80.742},{"c":80.54,"h":80.54,"l":80.54,"n":1,"o":80.54,"t":"2026-09-21T22:45:00Z","v":100,"vw":80.54},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-09-22T11:45:00Z","v":140,"vw":80.6},{"c":80.68,"h":80.88,"l":80.58,"n":909,"o":80.76,"t":"2026-09-22T13:30:00Z","v":158315,"vw":80.700602},{"c":80.66,"h":80.685,"l":80.58,"n":750,"o":80.6512,"t":"2026-09-22T13:45:00Z","v":79364,"vw":80.638225},{"c":80.735,"h":80.77,"l":80.645,"n":793,"o":80.66,"t":"2026-09-22T14:00:00Z","v":83438,"vw":80.71244},{"c":80.495,"h":80.73,"l":80.4924,"n":726,"o":80.73,"t":"2026-09-22T14:15:00Z","v":76644,"vw":80.61489},{"c":80.485,"h":80.595,"l":80.45,"n":777,"o":80.495,"t":"2026-09-22T14:30:00Z","v":204351,"vw":80.510805},{"c":80.46,"h":80.5076,"l":80.415,"n":497,"o":80.48,"t":"2026-09-22T14:45:00Z","v":43352,"vw":80.449558},{"c":80.555,"h":80.56,"l":80.4655,"n":718,"o":80.47,"t":"2026-09-22T15:00:00Z","v":118465,"vw":80.514314},{"c":80.515,"h":80.58,"l":80.5,"n":490,"o":80.5559,"t":"2026-09-22T15:15:00Z","v":64024,"vw":80.534136},{"c":80.5201,"h":80.5299,"l":80.46,"n":490,"o":80.51,"t":"2026-09-22T15:30:00Z","v":46684,"vw":80.488519},{"c":80.625,"h":80.63,"l":80.515,"n":519,"o":80.525,"t":"2026-09-22T15:45:00Z","v":58549,"vw":80.582366},{"c":80.655,"h":80.6751,"l":80.62,"n":461,"o":80.635,"t":"2026-09-22T16:00:00Z","v":91885,"vw":80.645221},{"c":80.64,"h":80.655,"l":80.5836,"n":406,"o":80.655,"t":"2026-09-22T16:15:00Z","v":46335,"vw":80.61749},{"c":80.67,"h":80.6901,"l":80.65,"n":388,"o":80.65,"t":"2026-09-22T16:30:00Z","v":67164,"vw":80.670831},{"c":80.735,"h":80.7801,"l":80.67,"n":514,"o":80.67,"t":"2026-09-22T16:45:00Z","v":56417,"vw":80.727399},{"c":80.62,"h":80.74,"l":80.62,"n":516,"o":80.74,"t":"2026-09-22T17:00:00Z","v":74678,"vw":80.675849},{"c":80.69,"h":80.7,"l":80.6026,"n":488,"o":80.615,"t":"2026-09-22T17:15:00Z","v":50096,"vw":80.631396},{"c":80.73,"h":80.735,"l":80.69,"n":453,"o":80.695,"t":"2026-09-22T17:30:00Z","v":60777,"vw":80.71292},{"c":80.78,"h":80.8,"l":80.7,"n":997,"o":80.73,"t":"2026-09-22T17:45:00Z","v":91005,"vw":80.752177},{"c":80.7,"h":80.8,"l":80.7,"n":482,"o":80.77,"t":"2026-09-22T18:00:00Z","v":51044,"vw":80.752795},{"c":80.665,"h":80.7297,"l":80.66,"n":637,"o":80.695,"t":"2026-09-22T18:15:00Z","v":78499,"vw":80.692302},{"c":80.59,"h":80.68,"l":80.58,"n":692,"o":80.66,"t":"2026-09-22T18:30:00Z","v":83024,"vw":80.625196},{"c":80.595,"h":80.6199,"l":80.585,"n":440,"o":80.595,"t":"2026-09-22T18:45:00Z","v":48953,"vw":80.5995},{"c":80.56,"h":80.6099,"l":80.52,"n":730,"o":80.605,"t":"2026-09-22T19:00:00Z","v":75639,"vw":80.563683},{"c":80.575,"h":80.605,"l":80.55,"n":754,"o":80.5599,"t":"2026-09-22T19:15:00Z","v":103550,"vw":80.575206},{"c":80.605,"h":80.63,"l":80.55,"n":762,"o":80.57,"t":"2026-09-22T19:30:00Z","v":86779,"vw":80.589755},{"c":80.485,"h":80.63,"l":80.485,"n":1227,"o":80.605,"t":"2026-09-22T19:45:00Z","v":170262,"vw":80.549966},{"c":80.48,"h":80.48,"l":80.48,"n":15,"o":80.48,"t":"2026-09-22T20:00:00Z","v":5157,"vw":80.48},{"c":80.45,"h":80.45,"l":80.44,"n":4,"o":80.44,"t":"2026-09-22T21:00:00Z","v":530,"vw":80.445},{"c":80.45,"h":80.45,"l":80.45,"n":11,"o":80.45,"t":"2026-09-22T22:00:00Z","v":370,"vw":80.45},{"c":80.4648,"h":80.4648,"l":80.4648,"n":1,"o":80.4648,"t":"2026-09-22T22:30:00Z","v":63,"vw":80.4648},{"c":80.45,"h":80.45,"l":80.45,"n":3,"o":80.45,"t":"2026-09-23T11:15:00Z","v":268,"vw":80.45},{"c":80.31,"h":80.31,"l":80.31,"n":1,"o":80.31,"t":"2026-09-23T13:15:00Z","v":8760,"vw":80.31},{"c":80.29,"h":80.45,"l":80.23,"n":1108,"o":80.31,"t":"2026-09-23T13:30:00Z","v":239150,"vw":80.321238},{"c":80.215,"h":80.28,"l":80.1682,"n":639,"o":80.28,"t":"2026-09-23T13:45:00Z","v":83182,"vw":80.21321},{"c":80.31,"h":80.31,"l":80.21,"n":910,"o":80.25,"t":"2026-09-23T14:00:00Z","v":100638,"vw":80.240989},{"c":80.19,"h":80.38,"l":80.165,"n":903,"o":80.3,"t":"2026-09-23T14:15:00Z","v":88665,"vw":80.272908},{"c":80.25,"h":80.35,"l":80.19,"n":608,"o":80.205,"t":"2026-09-23T14:30:00Z","v":73713,"vw":80.257852},{"c":80.265,"h":80.3,"l":80.1401,"n":773,"o":80.23,"t":"2026-09-23T14:45:00Z","v":128563,"vw":80.220107},{"c":80.3,"h":80.3282,"l":80.205,"n":574,"o":80.275,"t":"2026-09-23T15:00:00Z","v":52358,"vw":80.275496},{"c":80.2797,"h":80.3798,"l":80.2797,"n":546,"o":80.305,"t":"2026-09-23T15:15:00Z","v":60998,"vw":80.331165},{"c":80.325,"h":80.33,"l":80.25,"n":600,"o":80.285,"t":"2026-09-23T15:30:00Z","v":59152,"vw":80.279846},{"c":80.265,"h":80.335,"l":80.215,"n":481,"o":80.325,"t":"2026-09-23T15:45:00Z","v":92918,"vw":80.27661},{"c":80.28,"h":80.2899,"l":80.2038,"n":541,"o":80.2664,"t":"2026-09-23T16:00:00Z","v":37668,"vw":80.236873},{"c":80.335,"h":80.335,"l":80.26,"n":495,"o":80.275,"t":"2026-09-23T16:15:00Z","v":98709,"vw":80.283695},{"c":80.275,"h":80.36,"l":80.265,"n":433,"o":80.34,"t":"2026-09-23T16:30:00Z","v":47349,"vw":80.290186},{"c":80.17,"h":80.28,"l":80.125,"n":641,"o":80.27,"t":"2026-09-23T16:45:00Z","v":72427,"vw":80.175671},{"c":80.095,"h":80.18,"l":80.045,"n":778,"o":80.175,"t":"2026-09-23T17:00:00Z","v":104298,"vw":80.092074},{"c":80.165,"h":80.175,"l":80.08,"n":521,"o":80.0835,"t":"2026-09-23T17:15:00Z","v":54594,"vw":80.142709},{"c":80.21,"h":80.225,"l":80.07,"n":611,"o":80.15,"t":"2026-09-23T17:30:00Z","v":62384,"vw":80.134181},{"c":80.255,"h":80.26,"l":80.175,"n":875,"o":80.215,"t":"2026-09-23T17:45:00Z","v":62681,"vw":80.20081},{"c":80.1857,"h":80.265,"l":80.16,"n":476,"o":80.26,"t":"2026-09-23T18:00:00Z","v":54496,"vw":80.196703},{"c":80.11,"h":80.189,"l":80.1036,"n":519,"o":80.185,"t":"2026-09-23T18:15:00Z","v":52991,"vw":80.14031},{"c":80.03,"h":80.12,"l":80.03,"n":536,"o":80.1,"t":"2026-09-23T18:30:00Z","v":97624,"vw":80.081957},{"c":80.075,"h":80.08,"l":80.0105,"n":631,"o":80.025,"t":"2026-09-23T18:45:00Z","v":70616,"vw":80.030552},{"c":80.055,"h":80.09,"l":80.0138,"n":738,"o":80.075,"t":"2026-09-23T19:00:00Z","v":116625,"vw":80.053933},{"c":80.005,"h":80.0656,"l":79.965,"n":752,"o":80.06,"t":"2026-09-23T19:15:00Z","v":92982,"vw":80.006673},{"c":80.005,"h":80.07,"l":79.99,"n":1327,"o":80,"t":"2026-09-23T19:30:00Z","v":206033,"vw":80.024669},{"c":79.93,"h":80.05,"l":79.885,"n":2602,"o":80.005,"t":"2026-09-23T19:45:00Z","v":618895,"vw":79.949652},{"c":79.93,"h":79.93,"l":79.93,"n":11,"o":79.93,"t":"2026-09-23T20:00:00Z","v":38154,"vw":79.93},{"c":80.37,"h":80.37,"l":80.37,"n":1,"o":80.37,"t":"2026-09-23T21:00:00Z","v":47,"vw":80.37},{"c":80.01,"h":80.01,"l":80.01,"n":1,"o":80.01,"t":"2026-09-23T22:15:00Z","v":64,"vw":80.01},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-09-24T12:30:00Z","v":100,"vw":79.5},{"c":80.3114,"h":80.3114,"l":80.3114,"n":1,"o":80.3114,"t":"2026-09-24T13:15:00Z","v":61,"vw":80.3114},{"c":79.72,"h":79.89,"l":79.65,"n":913,"o":79.77,"t":"2026-09-24T13:30:00Z","v":220026,"vw":79.762077},{"c":79.83,"h":79.86,"l":79.665,"n":688,"o":79.685,"t":"2026-09-24T13:45:00Z","v":74606,"vw":79.759083},{"c":79.94,"h":79.965,"l":79.81,"n":691,"o":79.825,"t":"2026-09-24T14:00:00Z","v":79547,"vw":79.888757},{"c":79.845,"h":79.97,"l":79.8,"n":667,"o":79.93,"t":"2026-09-24T14:15:00Z","v":82707,"vw":79.886995},{"c":79.81,"h":79.91,"l":79.7907,"n":520,"o":79.83,"t":"2026-09-24T14:30:00Z","v":51296,"vw":79.851858},{"c":79.7,"h":79.795,"l":79.655,"n":646,"o":79.7901,"t":"2026-09-24T14:45:00Z","v":64573,"vw":79.708821},{"c":79.605,"h":79.725,"l":79.605,"n":424,"o":79.6999,"t":"2026-09-24T15:00:00Z","v":69841,"vw":79.671498},{"c":79.615,"h":79.6877,"l":79.595,"n":544,"o":79.605,"t":"2026-09-24T15:15:00Z","v":45365,"vw":79.633718},{"c":79.635,"h":79.65,"l":79.595,"n":585,"o":79.6199,"t":"2026-09-24T15:30:00Z","v":121258,"vw":79.62129},{"c":79.605,"h":79.67,"l":79.5823,"n":526,"o":79.64,"t":"2026-09-24T15:45:00Z","v":73568,"vw":79.610092},{"c":79.605,"h":79.605,"l":79.525,"n":574,"o":79.6,"t":"2026-09-24T16:00:00Z","v":68685,"vw":79.56183},{"c":79.945,"h":79.99,"l":79.62,"n":1135,"o":79.62,"t":"2026-09-24T16:15:00Z","v":123796,"vw":79.829051},{"c":79.925,"h":80.04,"l":79.845,"n":434,"o":79.92,"t":"2026-09-24T16:30:00Z","v":44446,"vw":79.938991},{"c":79.96,"h":80.03,"l":79.87,"n":544,"o":79.89,"t":"2026-09-24T16:45:00Z","v":52488,"vw":79.9528},{"c":79.98,"h":79.995,"l":79.88,"n":624,"o":79.94,"t":"2026-09-24T17:00:00Z","v":74704,"vw":79.928537},{"c":79.8604,"h":79.9902,"l":79.825,"n":394,"o":79.975,"t":"2026-09-24T17:15:00Z","v":40707,"vw":79.913912},{"c":79.82,"h":79.905,"l":79.7924,"n":433,"o":79.8747,"t":"2026-09-24T17:30:00Z","v":114293,"vw":79.855585},{"c":79.8661,"h":79.8673,"l":79.8,"n":696,"o":79.8002,"t":"2026-09-24T17:45:00Z","v":50193,"vw":79.830413},{"c":79.83,"h":79.87,"l":79.71,"n":500,"o":79.865,"t":"2026-09-24T18:00:00Z","v":45193,"vw":79.790936},{"c":79.8868,"h":79.91,"l":79.7899,"n":636,"o":79.82,"t":"2026-09-24T18:15:00Z","v":100597,"vw":79.845123},{"c":79.825,"h":79.91,"l":79.7497,"n":592,"o":79.885,"t":"2026-09-24T18:30:00Z","v":77251,"vw":79.818283},{"c":79.865,"h":79.89,"l":79.7901,"n":754,"o":79.825,"t":"2026-09-24T18:45:00Z","v":89063,"vw":79.837841},{"c":79.7941,"h":79.865,"l":79.7597,"n":609,"o":79.855,"t":"2026-09-24T19:00:00Z","v":59811,"vw":79.803064},{"c":79.7858,"h":79.8199,"l":79.766,"n":678,"o":79.795,"t":"2026-09-24T19:15:00Z","v":81108,"vw":79.792044},{"c":79.82,"h":79.835,"l":79.765,"n":784,"o":79.785,"t":"2026-09-24T19:30:00Z","v":192981,"vw":79.8009},{"c":79.68,"h":79.8378,"l":79.66,"n":1572,"o":79.815,"t":"2026-09-24T19:45:00Z","v":310335,"vw":79.717072},{"c":79.75,"h":79.75,"l":79.7,"n":33,"o":79.7,"t":"2026-09-24T20:00:00Z","v":99417,"vw":79.700387},{"c":79.67,"h":79.67,"l":79.67,"n":1,"o":79.67,"t":"2026-09-24T20:15:00Z","v":500,"vw":79.67},{"c":79.51,"h":79.51,"l":79.51,"n":1,"o":79.51,"t":"2026-09-24T20:30:00Z","v":313,"vw":79.51},{"c":79.75,"h":79.75,"l":79.75,"n":2,"o":79.75,"t":"2026-09-25T11:00:00Z","v":150,"vw":79.75},{"c":80.1797,"h":80.1797,"l":80.1797,"n":1,"o":80.1797,"t":"2026-09-25T12:15:00Z","v":48,"vw":80.1797},{"c":79.82,"h":79.94,"l":79.67,"n":989,"o":79.79,"t":"2026-09-25T13:30:00Z","v":173131,"vw":79.792009},{"c":79.85,"h":79.88,"l":79.76,"n":739,"o":79.805,"t":"2026-09-25T13:45:00Z","v":84803,"vw":79.823532},{"c":79.63,"h":79.89,"l":79.525,"n":657,"o":79.87,"t":"2026-09-25T14:00:00Z","v":73992,"vw":79.608093},{"c":79.73,"h":79.7601,"l":79.61,"n":531,"o":79.635,"t":"2026-09-25T14:15:00Z","v":82021,"vw":79.700177},{"c":79.775,"h":79.775,"l":79.663,"n":551,"o":79.71,"t":"2026-09-25T14:30:00Z","v":44208,"vw":79.721359},{"c":79.7599,"h":79.82,"l":79.6451,"n":597,"o":79.77,"t":"2026-09-25T14:45:00Z","v":68842,"vw":79.740793},{"c":79.78,"h":79.85,"l":79.705,"n":515,"o":79.745,"t":"2026-09-25T15:00:00Z","v":73951,"vw":79.770813},{"c":79.755,"h":79.8,"l":79.715,"n":499,"o":79.775,"t":"2026-09-25T15:15:00Z","v":59553,"vw":79.759855},{"c":79.6676,"h":79.865,"l":79.665,"n":635,"o":79.77,"t":"2026-09-25T15:30:00Z","v":70354,"vw":79.782319},{"c":79.86,"h":79.86,"l":79.645,"n":618,"o":79.67,"t":"2026-09-25T15:45:00Z","v":96662,"vw":79.72877},{"c":80.085,"h":80.145,"l":79.85,"n":686,"o":79.86,"t":"2026-09-25T16:00:00Z","v":64178,"vw":80.047866},{"c":80.105,"h":80.1286,"l":80,"n":521,"o":80.085,"t":"2026-09-25T16:15:00Z","v":58477,"vw":80.064609},{"c":80.0837,"h":80.135,"l":79.9901,"n":819,"o":80.105,"t":"2026-09-25T16:30:00Z","v":165894,"vw":80.083021},{"c":79.98,"h":80.0858,"l":79.96,"n":426,"o":80.08,"t":"2026-09-25T16:45:00Z","v":78159,"vw":80.023367},{"c":80.015,"h":80.0499,"l":79.953,"n":389,"o":79.98,"t":"2026-09-25T17:00:00Z","v":50539,"vw":80.008093},{"c":80.005,"h":80.02,"l":79.95,"n":383,"o":80.015,"t":"2026-09-25T17:15:00Z","v":40787,"vw":79.98844},{"c":80.0199,"h":80.03,"l":79.93,"n":460,"o":80.005,"t":"2026-09-25T17:30:00Z","v":86672,"vw":79.994923},{"c":79.9999,"h":80.0215,"l":79.965,"n":660,"o":80.015,"t":"2026-09-25T17:45:00Z","v":21854,"vw":79.993482},{"c":80.02,"h":80.02,"l":79.945,"n":422,"o":79.995,"t":"2026-09-25T18:00:00Z","v":35472,"vw":79.985515},{"c":79.995,"h":80.02,"l":79.945,"n":604,"o":80.02,"t":"2026-09-25T18:15:00Z","v":110951,"vw":79.992162},{"c":79.965,"h":80.0161,"l":79.935,"n":378,"o":79.995,"t":"2026-09-25T18:30:00Z","v":43029,"vw":79.974202},{"c":79.99,"h":80,"l":79.955,"n":556,"o":79.97,"t":"2026-09-25T18:45:00Z","v":52837,"vw":79.978275},{"c":80.025,"h":80.025,"l":79.9201,"n":785,"o":79.995,"t":"2026-09-25T19:00:00Z","v":98977,"vw":79.977209},{"c":79.94,"h":80.035,"l":79.9324,"n":570,"o":80.025,"t":"2026-09-25T19:15:00Z","v":60217,"vw":79.990375},{"c":80.045,"h":80.06,"l":79.94,"n":620,"o":79.9424,"t":"2026-09-25T19:30:00Z","v":70236,"vw":79.990826},{"c":79.98,"h":80.12,"l":79.975,"n":845,"o":80.045,"t":"2026-09-25T19:45:00Z","v":134064,"vw":80.039131},{"c":79.99,"h":79.99,"l":79.99,"n":12,"o":79.99,"t":"2026-09-25T20:00:00Z","v":11428,"vw":79.99},{"c":79.9,"h":79.9,"l":79.9,"n":2,"o":79.9,"t":"2026-09-25T21:30:00Z","v":849,"vw":79.9},{"c":79.9,"h":79.9,"l":79.89,"n":2,"o":79.89,"t":"2026-09-25T22:00:00Z","v":349,"vw":79.89192},{"c":80.1,"h":80.1,"l":80.1,"n":23,"o":80.1,"t":"2026-09-25T22:45:00Z","v":2232,"vw":80.1},{"c":80.4,"h":80.4,"l":79.84,"n":3,"o":79.84,"t":"2026-09-28T11:00:00Z","v":1370,"vw":79.881896},{"c":79.7001,"h":79.7001,"l":79.7001,"n":1,"o":79.7001,"t":"2026-09-28T12:30:00Z","v":997,"vw":79.7001},{"c":79.21,"h":79.29,"l":79.21,"n":13,"o":79.25,"t":"2026-09-28T13:15:00Z","v":1602,"vw":79.26434},{"c":79.06,"h":79.4,"l":78.8,"n":1565,"o":79.2,"t":"2026-09-28T13:30:00Z","v":274279,"vw":79.040565},{"c":79.18,"h":79.2,"l":79.01,"n":853,"o":79.05,"t":"2026-09-28T13:45:00Z","v":93355,"vw":79.124715},{"c":79.2,"h":79.295,"l":79.09,"n":1033,"o":79.19,"t":"2026-09-28T14:00:00Z","v":131458,"vw":79.200128},{"c":79.195,"h":79.225,"l":79.145,"n":668,"o":79.2041,"t":"2026-09-28T14:15:00Z","v":68258,"vw":79.188551},{"c":79.03,"h":79.205,"l":79.02,"n":1012,"o":79.205,"t":"2026-09-28T14:30:00Z","v":96905,"vw":79.119229},{"c":78.875,"h":79.02,"l":78.84,"n":833,"o":79.02,"t":"2026-09-28T14:45:00Z","v":55736,"vw":78.922811},{"c":78.815,"h":78.97,"l":78.815,"n":671,"o":78.8834,"t":"2026-09-28T15:00:00Z","v":68671,"vw":78.873102},{"c":78.8,"h":78.8399,"l":78.75,"n":823,"o":78.815,"t":"2026-09-28T15:15:00Z","v":120635,"vw":78.784893},{"c":78.8313,"h":78.89,"l":78.795,"n":569,"o":78.815,"t":"2026-09-28T15:30:00Z","v":47831,"vw":78.832908},{"c":78.8364,"h":78.85,"l":78.785,"n":545,"o":78.83,"t":"2026-09-28T15:45:00Z","v":64839,"vw":78.818002},{"c":78.855,"h":78.925,"l":78.8015,"n":530,"o":78.84,"t":"2026-09-28T16:00:00Z","v":93767,"vw":78.855907},{"c":79.245,"h":79.3299,"l":78.855,"n":1087,"o":78.855,"t":"2026-09-28T16:15:00Z","v":147767,"vw":79.100842},{"c":79.035,"h":79.25,"l":78.995,"n":713,"o":79.24,"t":"2026-09-28T16:30:00Z","v":76900,"vw":79.102379},{"c":79.005,"h":79.085,"l":78.945,"n":729,"o":79.035,"t":"2026-09-28T16:45:00Z","v":77468,"vw":79.009203},{"c":79.215,"h":79.345,"l":78.98,"n":1400,"o":79.01,"t":"2026-09-28T17:00:00Z","v":212170,"vw":79.175974},{"c":79.09,"h":79.225,"l":79.065,"n":727,"o":79.215,"t":"2026-09-28T17:15:00Z","v":91543,"vw":79.145994},{"c":79.085,"h":79.12,"l":79.015,"n":520,"o":79.095,"t":"2026-09-28T17:30:00Z","v":45975,"vw":79.067648},{"c":79.155,"h":79.1572,"l":79.065,"n":972,"o":79.09,"t":"2026-09-28T17:45:00Z","v":100662,"vw":79.118735},{"c":79.175,"h":79.185,"l":79.125,"n":541,"o":79.155,"t":"2026-09-28T18:00:00Z","v":68827,"vw":79.151477},{"c":79.149,"h":79.1779,"l":79.095,"n":471,"o":79.175,"t":"2026-09-28T18:15:00Z","v":61196,"vw":79.131598},{"c":79.158,"h":79.1697,"l":79.1001,"n":530,"o":79.1301,"t":"2026-09-28T18:30:00Z","v":71077,"vw":79.127247},{"c":79.175,"h":79.1876,"l":79.1101,"n":692,"o":79.145,"t":"2026-09-28T18:45:00Z","v":120326,"vw":79.152435},{"c":79.055,"h":79.175,"l":79.055,"n":621,"o":79.175,"t":"2026-09-28T19:00:00Z","v":61180,"vw":79.113813},{"c":79.065,"h":79.1,"l":79.02,"n":676,"o":79.04,"t":"2026-09-28T19:15:00Z","v":81457,"vw":79.054804},{"c":79.0638,"h":79.115,"l":79.03,"n":829,"o":79.079,"t":"2026-09-28T19:30:00Z","v":114631,"vw":79.078565},{"c":78.99,"h":79.07,"l":78.925,"n":1376,"o":79.065,"t":"2026-09-28T19:45:00Z","v":155107,"vw":78.997628},{"c":79,"h":79,"l":79,"n":12,"o":79,"t":"2026-09-28T20:00:00Z","v":10776,"vw":79},{"c":79.42,"h":79.42,"l":79.42,"n":1,"o":79.42,"t":"2026-09-28T21:15:00Z","v":65,"vw":79.42},{"c":78.8961,"h":78.8961,"l":78.8961,"n":1,"o":78.8961,"t":"2026-09-28T22:30:00Z","v":400,"vw":78.8961},{"c":79.4061,"h":79.4061,"l":79.4061,"n":1,"o":79.4061,"t":"2026-09-28T23:00:00Z","v":50,"vw":79.4061},{"c":78.97,"h":79.15,"l":78.97,"n":14,"o":79.15,"t":"2026-09-29T13:15:00Z","v":4380,"vw":79.008584},{"c":79.155,"h":79.255,"l":78.88,"n":1662,"o":78.97,"t":"2026-09-29T13:30:00Z","v":460860,"vw":79.018156},{"c":79.0351,"h":79.185,"l":79.0301,"n":931,"o":79.155,"t":"2026-09-29T13:45:00Z","v":129352,"vw":79.105651},{"c":79.16,"h":79.17,"l":79.0199,"n":1108,"o":79.035,"t":"2026-09-29T14:00:00Z","v":146751,"vw":79.090058},{"c":79.05,"h":79.1762,"l":79.0327,"n":1129,"o":79.1501,"t":"2026-09-29T14:15:00Z","v":162218,"vw":79.112938},{"c":78.891,"h":79.08,"l":78.85,"n":1060,"o":79.055,"t":"2026-09-29T14:30:00Z","v":209270,"vw":78.949786},{"c":78.85,"h":78.9101,"l":78.81,"n":798,"o":78.895,"t":"2026-09-29T14:45:00Z","v":195278,"vw":78.84698},{"c":78.78,"h":78.8599,"l":78.755,"n":661,"o":78.8599,"t":"2026-09-29T15:00:00Z","v":84128,"vw":78.802476},{"c":78.675,"h":78.7999,"l":78.65,"n":742,"o":78.78,"t":"2026-09-29T15:15:00Z","v":92404,"vw":78.711437},{"c":78.795,"h":78.795,"l":78.68,"n":890,"o":78.69,"t":"2026-09-29T15:30:00Z","v":118300,"vw":78.721874},{"c":78.74,"h":78.85,"l":78.7224,"n":781,"o":78.7958,"t":"2026-09-29T15:45:00Z","v":91742,"vw":78.778003},{"c":78.745,"h":78.795,"l":78.7136,"n":558,"o":78.74,"t":"2026-09-29T16:00:00Z","v":62596,"vw":78.750682},{"c":78.78,"h":78.805,"l":78.74,"n":747,"o":78.745,"t":"2026-09-29T16:15:00Z","v":124909,"vw":78.769376},{"c":78.73,"h":78.8,"l":78.725,"n":431,"o":78.785,"t":"2026-09-29T16:30:00Z","v":43059,"vw":78.768735},{"c":78.755,"h":78.758,"l":78.69,"n":563,"o":78.73,"t":"2026-09-29T16:45:00Z","v":73960,"vw":78.718729},{"c":78.77,"h":78.77,"l":78.7,"n":530,"o":78.745,"t":"2026-09-29T17:00:00Z","v":107290,"vw":78.735747},{"c":78.7599,"h":78.77,"l":78.715,"n":523,"o":78.765,"t":"2026-09-29T17:15:00Z","v":56426,"vw":78.744709},{"c":78.805,"h":78.805,"l":78.745,"n":422,"o":78.75,"t":"2026-09-29T17:30:00Z","v":50729,"vw":78.771619},{"c":78.765,"h":78.83,"l":78.73,"n":915,"o":78.805,"t":"2026-09-29T17:45:00Z","v":88053,"vw":78.792475},{"c":78.84,"h":78.905,"l":78.77,"n":650,"o":78.77,"t":"2026-09-29T18:00:00Z","v":66058,"vw":78.832265},{"c":78.855,"h":78.92,"l":78.84,"n":530,"o":78.84,"t":"2026-09-29T18:15:00Z","v":109708,"vw":78.873092},{"c":78.95,"h":79.015,"l":78.82,"n":794,"o":78.855,"t":"2026-09-29T18:30:00Z","v":135258,"vw":78.904197},{"c":78.915,"h":78.965,"l":78.86,"n":629,"o":78.955,"t":"2026-09-29T18:45:00Z","v":151067,"vw":78.902664},{"c":78.9037,"h":78.96,"l":78.8876,"n":584,"o":78.915,"t":"2026-09-29T19:00:00Z","v":63620,"vw":78.929017},{"c":78.965,"h":78.965,"l":78.88,"n":573,"o":78.915,"t":"2026-09-29T19:15:00Z","v":85220,"vw":78.929199},{"c":78.9598,"h":79.01,"l":78.935,"n":691,"o":78.97,"t":"2026-09-29T19:30:00Z","v":75347,"vw":78.973906},{"c":79.03,"h":79.04,"l":78.94,"n":1233,"o":78.96,"t":"2026-09-29T19:45:00Z","v":209737,"vw":79.011583},{"c":79.04,"h":79.04,"l":79.04,"n":10,"o":79.04,"t":"2026-09-29T20:00:00Z","v":12112,"vw":79.04},{"c":79.18,"h":79.18,"l":79.18,"n":1,"o":79.18,"t":"2026-09-29T20:15:00Z","v":251,"vw":79.18},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-29T20:30:00Z","v":1320,"vw":79},{"c":78.8077,"h":78.8077,"l":78.8077,"n":1,"o":78.8077,"t":"2026-09-29T20:45:00Z","v":104,"vw":78.8077},{"c":78.9177,"h":78.9177,"l":78.9177,"n":1,"o":78.9177,"t":"2026-09-29T21:45:00Z","v":148,"vw":78.9177},{"c":78.86,"h":78.86,"l":78.86,"n":1,"o":78.86,"t":"2026-09-29T23:00:00Z","v":100,"vw":78.86},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-09-30T11:00:00Z","v":80,"vw":79.99},{"c":79.3,"h":79.56,"l":79.3,"n":6,"o":79.48,"t":"2026-09-30T13:15:00Z","v":4481,"vw":79.305095},{"c":79.055,"h":79.38,"l":79.0299,"n":1708,"o":79.37,"t":"2026-09-30T13:30:00Z","v":552797,"vw":79.262493},{"c":79.045,"h":79.13,"l":79.01,"n":1185,"o":79.06,"t":"2026-09-30T13:45:00Z","v":251351,"vw":79.039249},{"c":79.035,"h":79.1,"l":78.93,"n":1086,"o":79.04,"t":"2026-09-30T14:00:00Z","v":327625,"vw":78.998289},{"c":78.93,"h":79.115,"l":78.895,"n":796,"o":79.03,"t":"2026-09-30T14:15:00Z","v":90369,"vw":79.027304},{"c":78.94,"h":79.015,"l":78.89,"n":785,"o":78.91,"t":"2026-09-30T14:30:00Z","v":85901,"vw":78.945983},{"c":79.01,"h":79.095,"l":78.94,"n":562,"o":78.94,"t":"2026-09-30T14:45:00Z","v":107592,"vw":79.041762},{"c":78.97,"h":79.04,"l":78.935,"n":728,"o":79.01,"t":"2026-09-30T15:00:00Z","v":94304,"vw":78.987535},{"c":78.9601,"h":79.04,"l":78.885,"n":521,"o":78.9701,"t":"2026-09-30T15:15:00Z","v":66504,"vw":78.954808},{"c":78.85,"h":78.98,"l":78.85,"n":592,"o":78.97,"t":"2026-09-30T15:30:00Z","v":70085,"vw":78.925619},{"c":78.855,"h":78.9,"l":78.81,"n":524,"o":78.85,"t":"2026-09-30T15:45:00Z","v":55444,"vw":78.846921},{"c":78.95,"h":78.95,"l":78.845,"n":569,"o":78.855,"t":"2026-09-30T16:00:00Z","v":74340,"vw":78.906446},{"c":78.905,"h":78.945,"l":78.89,"n":534,"o":78.945,"t":"2026-09-30T16:15:00Z","v":62776,"vw":78.914201},{"c":78.955,"h":78.97,"l":78.88,"n":403,"o":78.89,"t":"2026-09-30T16:30:00Z","v":41263,"vw":78.919236},{"c":78.9024,"h":78.96,"l":78.88,"n":439,"o":78.96,"t":"2026-09-30T16:45:00Z","v":81039,"vw":78.926213},{"c":78.85,"h":78.92,"l":78.83,"n":442,"o":78.9,"t":"2026-09-30T17:00:00Z","v":45043,"vw":78.89169},{"c":78.805,"h":78.8399,"l":78.729,"n":472,"o":78.8304,"t":"2026-09-30T17:15:00Z","v":53503,"vw":78.786203},{"c":78.835,"h":78.85,"l":78.775,"n":476,"o":78.805,"t":"2026-09-30T17:30:00Z","v":53678,"vw":78.811907},{"c":78.8497,"h":78.8545,"l":78.785,"n":968,"o":78.83,"t":"2026-09-30T17:45:00Z","v":57333,"vw":78.820177},{"c":78.795,"h":78.8499,"l":78.78,"n":624,"o":78.845,"t":"2026-09-30T18:00:00Z","v":131584,"vw":78.802884},{"c":78.71,"h":78.795,"l":78.674,"n":507,"o":78.7925,"t":"2026-09-30T18:15:00Z","v":50652,"vw":78.743732},{"c":78.74,"h":78.75,"l":78.66,"n":520,"o":78.72,"t":"2026-09-30T18:30:00Z","v":58691,"vw":78.704938},{"c":78.72,"h":78.745,"l":78.65,"n":625,"o":78.74,"t":"2026-09-30T18:45:00Z","v":84368,"vw":78.680945},{"c":78.7301,"h":78.74,"l":78.68,"n":691,"o":78.73,"t":"2026-09-30T19:00:00Z","v":69953,"vw":78.709817},{"c":78.68,"h":78.765,"l":78.67,"n":730,"o":78.739,"t":"2026-09-30T19:15:00Z","v":125547,"vw":78.715196},{"c":78.645,"h":78.68,"l":78.62,"n":891,"o":78.67,"t":"2026-09-30T19:30:00Z","v":126024,"vw":78.653455},{"c":78.42,"h":78.645,"l":78.42,"n":1559,"o":78.64,"t":"2026-09-30T19:45:00Z","v":206515,"vw":78.549415},{"c":78.34,"h":78.42,"l":78.34,"n":18,"o":78.42,"t":"2026-09-30T20:00:00Z","v":10124,"vw":78.412527},{"c":78.3633,"h":78.3633,"l":78.3633,"n":1,"o":78.3633,"t":"2026-09-30T20:45:00Z","v":99,"vw":78.3633},{"c":78.335,"h":78.335,"l":78.335,"n":1,"o":78.335,"t":"2026-09-30T22:00:00Z","v":175,"vw":78.335},{"c":78.31,"h":78.378,"l":78.31,"n":2,"o":78.378,"t":"2026-09-30T22:45:00Z","v":184,"vw":78.351391},{"c":78.74,"h":78.74,"l":78.74,"n":3,"o":78.74,"t":"2026-10-01T11:00:00Z","v":55,"vw":78.74},{"c":78.74,"h":78.75,"l":78.74,"n":2,"o":78.75,"t":"2026-10-01T12:00:00Z","v":193,"vw":78.742228},{"c":78.7188,"h":78.7188,"l":78.7188,"n":2,"o":78.7188,"t":"2026-10-01T13:00:00Z","v":101,"vw":78.7188},{"c":78.52,"h":78.52,"l":78.52,"n":38,"o":78.52,"t":"2026-10-01T13:15:00Z","v":168,"vw":78.52},{"c":78.46,"h":78.7101,"l":78.425,"n":1376,"o":78.5,"t":"2026-10-01T13:30:00Z","v":230149,"vw":78.515372},{"c":78.535,"h":78.64,"l":78.46,"n":779,"o":78.46,"t":"2026-10-01T13:45:00Z","v":75001,"vw":78.534761},{"c":78.4199,"h":78.5299,"l":78.225,"n":1129,"o":78.52,"t":"2026-10-01T14:00:00Z","v":75968,"vw":78.34406},{"c":78.49,"h":78.55,"l":78.43,"n":805,"o":78.43,"t":"2026-10-01T14:15:00Z","v":74117,"vw":78.489303},{"c":78.605,"h":78.6599,"l":78.46,"n":1207,"o":78.4763,"t":"2026-10-01T14:30:00Z","v":189378,"vw":78.574841},{"c":78.565,"h":78.68,"l":78.47,"n":1030,"o":78.59,"t":"2026-10-01T14:45:00Z","v":104094,"vw":78.54347},{"c":78.5299,"h":78.5678,"l":78.425,"n":918,"o":78.55,"t":"2026-10-01T15:00:00Z","v":112898,"vw":78.469932},{"c":78.52,"h":78.61,"l":78.485,"n":939,"o":78.505,"t":"2026-10-01T15:15:00Z","v":90148,"vw":78.543692},{"c":78.59,"h":78.675,"l":78.465,"n":866,"o":78.52,"t":"2026-10-01T15:30:00Z","v":97298,"vw":78.582643},{"c":78.735,"h":78.74,"l":78.5723,"n":663,"o":78.6,"t":"2026-10-01T15:45:00Z","v":53074,"vw":78.660789},{"c":78.6999,"h":78.8099,"l":78.695,"n":662,"o":78.75,"t":"2026-10-01T16:00:00Z","v":59485,"vw":78.749053},{"c":78.8201,"h":78.84,"l":78.685,"n":531,"o":78.715,"t":"2026-10-01T16:15:00Z","v":63005,"vw":78.773894},{"c":78.93,"h":78.94,"l":78.8101,"n":451,"o":78.8101,"t":"2026-10-01T16:30:00Z","v":36437,"vw":78.890719},{"c":78.79,"h":78.93,"l":78.735,"n":515,"o":78.925,"t":"2026-10-01T16:45:00Z","v":46039,"vw":78.835014},{"c":78.84,"h":78.8873,"l":78.76,"n":498,"o":78.79,"t":"2026-10-01T17:00:00Z","v":67112,"vw":78.834337},{"c":78.9701,"h":79.05,"l":78.825,"n":514,"o":78.8401,"t":"2026-10-01T17:15:00Z","v":134850,"vw":78.988945},{"c":79.125,"h":79.14,"l":78.975,"n":803,"o":78.98,"t":"2026-10-01T17:30:00Z","v":84966,"vw":79.063006},{"c":78.9773,"h":79.14,"l":78.92,"n":1122,"o":79.115,"t":"2026-10-01T17:45:00Z","v":82151,"vw":79.020151},{"c":78.9603,"h":78.98,"l":78.82,"n":689,"o":78.98,"t":"2026-10-01T18:00:00Z","v":83345,"vw":78.914657},{"c":79.04,"h":79.075,"l":78.95,"n":865,"o":78.98,"t":"2026-10-01T18:15:00Z","v":123295,"vw":79.020225},{"c":79.045,"h":79.155,"l":79.005,"n":739,"o":79.04,"t":"2026-10-01T18:30:00Z","v":137555,"vw":79.053702},{"c":79.075,"h":79.0881,"l":79.0016,"n":583,"o":79.04,"t":"2026-10-01T18:45:00Z","v":61007,"vw":79.035873},{"c":79.1359,"h":79.14,"l":79.025,"n":638,"o":79.0708,"t":"2026-10-01T19:00:00Z","v":88155,"vw":79.086656},{"c":79.1199,"h":79.175,"l":79.11,"n":743,"o":79.1397,"t":"2026-10-01T19:15:00Z","v":79743,"vw":79.131539},{"c":79.125,"h":79.17,"l":79.11,"n":783,"o":79.1293,"t":"2026-10-01T19:30:00Z","v":80224,"vw":79.140069},{"c":79.13,"h":79.2153,"l":79.085,"n":1277,"o":79.12,"t":"2026-10-01T19:45:00Z","v":206118,"vw":79.141803},{"c":79.14,"h":79.14,"l":79.14,"n":11,"o":79.14,"t":"2026-10-01T20:00:00Z","v":18168,"vw":79.14},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-10-01T20:45:00Z","v":1519,"vw":79.5},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-01T22:00:00Z","v":90,"vw":78.39},{"c":80,"h":80,"l":79.5,"n":14,"o":79.5,"t":"2026-10-02T12:30:00Z","v":123,"vw":79.738095},{"c":79.59,"h":79.59,"l":79.59,"n":2,"o":79.59,"t":"2026-10-02T13:15:00Z","v":48,"vw":79.59},{"c":79.73,"h":79.75,"l":79.52,"n":1733,"o":79.59,"t":"2026-10-02T13:30:00Z","v":244396,"vw":79.620011},{"c":79.4799,"h":79.85,"l":79.4,"n":1585,"o":79.73,"t":"2026-10-02T13:45:00Z","v":175016,"vw":79.59222},{"c":79.54,"h":79.63,"l":79.39,"n":1060,"o":79.46,"t":"2026-10-02T14:00:00Z","v":120113,"vw":79.530845},{"c":79.6,"h":79.6699,"l":79.4922,"n":610,"o":79.55,"t":"2026-10-02T14:15:00Z","v":88392,"vw":79.592161},{"c":79.735,"h":79.7693,"l":79.55,"n":763,"o":79.585,"t":"2026-10-02T14:30:00Z","v":105649,"vw":79.659817},{"c":79.705,"h":79.83,"l":79.6751,"n":671,"o":79.75,"t":"2026-10-02T14:45:00Z","v":77088,"vw":79.744875},{"c":79.45,"h":79.715,"l":79.385,"n":835,"o":79.705,"t":"2026-10-02T15:00:00Z","v":125355,"vw":79.522221},{"c":79.51,"h":79.51,"l":79.325,"n":764,"o":79.4601,"t":"2026-10-02T15:15:00Z","v":104677,"vw":79.419165},{"c":79.59,"h":79.64,"l":79.49,"n":936,"o":79.5168,"t":"2026-10-02T15:30:00Z","v":166181,"vw":79.573598},{"c":79.59,"h":79.655,"l":79.5597,"n":740,"o":79.59,"t":"2026-10-02T15:45:00Z","v":121270,"vw":79.596031},{"c":79.5607,"h":79.645,"l":79.53,"n":702,"o":79.595,"t":"2026-10-02T16:00:00Z","v":84551,"vw":79.587},{"c":79.505,"h":79.58,"l":79.48,"n":526,"o":79.56,"t":"2026-10-02T16:15:00Z","v":73858,"vw":79.541842},{"c":79.54,"h":79.58,"l":79.4807,"n":492,"o":79.525,"t":"2026-10-02T16:30:00Z","v":94225,"vw":79.532506},{"c":79.5929,"h":79.605,"l":79.5231,"n":538,"o":79.55,"t":"2026-10-02T16:45:00Z","v":73282,"vw":79.572344},{"c":79.605,"h":79.6657,"l":79.57,"n":572,"o":79.6,"t":"2026-10-02T17:00:00Z","v":86774,"vw":79.616122},{"c":79.51,"h":79.63,"l":79.5,"n":523,"o":79.605,"t":"2026-10-02T17:15:00Z","v":72041,"vw":79.57168},{"c":79.5762,"h":79.62,"l":79.515,"n":515,"o":79.515,"t":"2026-10-02T17:30:00Z","v":71166,"vw":79.570004},{"c":79.605,"h":79.62,"l":79.54,"n":968,"o":79.58,"t":"2026-10-02T17:45:00Z","v":94527,"vw":79.592723},{"c":79.625,"h":79.625,"l":79.555,"n":507,"o":79.605,"t":"2026-10-02T18:00:00Z","v":68660,"vw":79.584991},{"c":79.565,"h":79.625,"l":79.5215,"n":516,"o":79.625,"t":"2026-10-02T18:15:00Z","v":80181,"vw":79.565125},{"c":79.595,"h":79.6064,"l":79.53,"n":556,"o":79.565,"t":"2026-10-02T18:30:00Z","v":74122,"vw":79.57377},{"c":79.61,"h":79.62,"l":79.55,"n":1162,"o":79.605,"t":"2026-10-02T18:45:00Z","v":321151,"vw":79.577716},{"c":79.625,"h":79.63,"l":79.565,"n":707,"o":79.615,"t":"2026-10-02T19:00:00Z","v":81242,"vw":79.594159},{"c":79.645,"h":79.685,"l":79.6029,"n":722,"o":79.625,"t":"2026-10-02T19:15:00Z","v":99617,"vw":79.650546},{"c":79.63,"h":79.7,"l":79.6201,"n":920,"o":79.655,"t":"2026-10-02T19:30:00Z","v":122277,"vw":79.659772},{"c":79.58,"h":79.67,"l":79.55,"n":993,"o":79.635,"t":"2026-10-02T19:45:00Z","v":146610,"vw":79.605339},{"c":79.59,"h":79.59,"l":79.59,"n":11,"o":79.59,"t":"2026-10-02T20:00:00Z","v":36860,"vw":79.59},{"c":79.56,"h":79.56,"l":79.56,"n":2,"o":79.56,"t":"2026-10-05T12:45:00Z","v":302,"vw":79.56},{"c":79.3306,"h":79.72,"l":79.305,"n":1328,"o":79.63,"t":"2026-10-05T13:30:00Z","v":193207,"vw":79.552533},{"c":79.53,"h":79.535,"l":79.29,"n":894,"o":79.34,"t":"2026-10-05T13:45:00Z","v":281869,"vw":79.424649},{"c":79.845,"h":79.8651,"l":79.475,"n":850,"o":79.5199,"t":"2026-10-05T14:00:00Z","v":100157,"vw":79.682401},{"c":79.93,"h":79.9999,"l":79.8407,"n":739,"o":79.8407,"t":"2026-10-05T14:15:00Z","v":74937,"vw":79.938085},{"c":79.9099,"h":79.945,"l":79.79,"n":739,"o":79.9399,"t":"2026-10-05T14:30:00Z","v":65656,"vw":79.850424},{"c":79.9751,"h":80,"l":79.875,"n":626,"o":79.905,"t":"2026-10-05T14:45:00Z","v":67118,"vw":79.916914},{"c":79.915,"h":79.9973,"l":79.885,"n":669,"o":79.98,"t":"2026-10-05T15:00:00Z","v":75201,"vw":79.936126},{"c":80,"h":80.005,"l":79.9,"n":636,"o":79.915,"t":"2026-10-05T15:15:00Z","v":89584,"vw":79.928439},{"c":80.1099,"h":80.12,"l":79.99,"n":692,"o":80,"t":"2026-10-05T15:30:00Z","v":70564,"vw":80.045389},{"c":80.11,"h":80.11,"l":80.0638,"n":458,"o":80.0902,"t":"2026-10-05T15:45:00Z","v":53421,"vw":80.085076},{"c":80.145,"h":80.15,"l":80.0813,"n":554,"o":80.11,"t":"2026-10-05T16:00:00Z","v":55756,"vw":80.107776},{"c":80.175,"h":80.1751,"l":80.115,"n":488,"o":80.145,"t":"2026-10-05T16:15:00Z","v":41800,"vw":80.139855},{"c":80.26,"h":80.27,"l":80.16,"n":555,"o":80.17,"t":"2026-10-05T16:30:00Z","v":170612,"vw":80.25381},{"c":80.2175,"h":80.2763,"l":80.2009,"n":472,"o":80.255,"t":"2026-10-05T16:45:00Z","v":38957,"vw":80.239035},{"c":80.195,"h":80.21,"l":80.165,"n":415,"o":80.205,"t":"2026-10-05T17:00:00Z","v":37812,"vw":80.187044},{"c":80.19,"h":80.22,"l":80.17,"n":403,"o":80.1951,"t":"2026-10-05T17:15:00Z","v":36661,"vw":80.195137},{"c":80.23,"h":80.23,"l":80.1639,"n":419,"o":80.19,"t":"2026-10-05T17:30:00Z","v":35004,"vw":80.191438},{"c":80.3199,"h":80.32,"l":80.21,"n":1244,"o":80.23,"t":"2026-10-05T17:45:00Z","v":43820,"vw":80.263846},{"c":80.31,"h":80.325,"l":80.28,"n":521,"o":80.32,"t":"2026-10-05T18:00:00Z","v":57221,"vw":80.306813},{"c":80.3151,"h":80.33,"l":80.2799,"n":504,"o":80.305,"t":"2026-10-05T18:15:00Z","v":82558,"vw":80.300007},{"c":80.285,"h":80.3199,"l":80.275,"n":525,"o":80.31,"t":"2026-10-05T18:30:00Z","v":155401,"vw":80.302831},{"c":80.3,"h":80.3,"l":80.25,"n":491,"o":80.284,"t":"2026-10-05T18:45:00Z","v":53086,"vw":80.274064},{"c":80.325,"h":80.345,"l":80.27,"n":628,"o":80.295,"t":"2026-10-05T19:00:00Z","v":66038,"vw":80.293107},{"c":80.33,"h":80.37,"l":80.31,"n":623,"o":80.325,"t":"2026-10-05T19:15:00Z","v":69671,"vw":80.340358},{"c":80.325,"h":80.3299,"l":80.26,"n":1012,"o":80.325,"t":"2026-10-05T19:30:00Z","v":161212,"vw":80.287814},{"c":80.24,"h":80.31,"l":80.14,"n":1452,"o":80.31,"t":"2026-10-05T19:45:00Z","v":303737,"vw":80.215952},{"c":80.1983,"h":80.26,"l":80.1983,"n":22,"o":80.26,"t":"2026-10-05T20:00:00Z","v":795798,"vw":80.207449},{"c":80.3,"h":80.3,"l":80.3,"n":3,"o":80.3,"t":"2026-10-06T11:00:00Z","v":153,"vw":80.3},{"c":80.43,"h":80.43,"l":80.43,"n":13,"o":80.43,"t":"2026-10-06T11:15:00Z","v":1198,"vw":80.43},{"c":80.5,"h":80.5,"l":80.43,"n":11,"o":80.43,"t":"2026-10-06T11:30:00Z","v":208,"vw":80.470158},{"c":80.73,"h":80.875,"l":80.5,"n":1415,"o":80.5,"t":"2026-10-06T13:30:00Z","v":220286,"vw":80.67786},{"c":80.95,"h":80.97,"l":80.72,"n":942,"o":80.73,"t":"2026-10-06T13:45:00Z","v":165374,"vw":80.839606},{"c":80.905,"h":81.0189,"l":80.905,"n":914,"o":80.9451,"t":"2026-10-06T14:00:00Z","v":120833,"vw":80.976302},{"c":80.7197,"h":80.925,"l":80.6951,"n":771,"o":80.89,"t":"2026-10-06T14:15:00Z","v":92780,"vw":80.781697},{"c":80.825,"h":80.885,"l":80.7,"n":846,"o":80.715,"t":"2026-10-06T14:30:00Z","v":103351,"vw":80.776107},{"c":80.925,"h":80.94,"l":80.825,"n":696,"o":80.83,"t":"2026-10-06T14:45:00Z","v":83373,"vw":80.894246},{"c":81.0601,"h":81.0601,"l":80.925,"n":559,"o":80.93,"t":"2026-10-06T15:00:00Z","v":94238,"vw":80.980134},{"c":81.095,"h":81.1299,"l":81.06,"n":568,"o":81.065,"t":"2026-10-06T15:15:00Z","v":129281,"vw":81.094139},{"c":81.095,"h":81.11,"l":81.05,"n":550,"o":81.09,"t":"2026-10-06T15:30:00Z","v":63998,"vw":81.085283},{"c":81.1,"h":81.105,"l":81.07,"n":423,"o":81.1,"t":"2026-10-06T15:45:00Z","v":31463,"vw":81.087141},{"c":81.045,"h":81.1151,"l":80.995,"n":466,"o":81.095,"t":"2026-10-06T16:00:00Z","v":54429,"vw":81.044119},{"c":80.995,"h":81.04,"l":80.975,"n":367,"o":81.04,"t":"2026-10-06T16:15:00Z","v":41924,"vw":81.007421},{"c":81.02,"h":81.06,"l":80.98,"n":457,"o":80.995,"t":"2026-10-06T16:30:00Z","v":44052,"vw":81.017815},{"c":80.955,"h":81.025,"l":80.93,"n":396,"o":81.005,"t":"2026-10-06T16:45:00Z","v":40082,"vw":80.96535},{"c":80.95,"h":80.99,"l":80.925,"n":461,"o":80.95,"t":"2026-10-06T17:00:00Z","v":46828,"vw":80.959617},{"c":80.9259,"h":80.9599,"l":80.875,"n":463,"o":80.9499,"t":"2026-10-06T17:15:00Z","v":54813,"vw":80.915627},{"c":80.945,"h":80.9769,"l":80.905,"n":394,"o":80.9151,"t":"2026-10-06T17:30:00Z","v":44449,"vw":80.936191},{"c":80.9369,"h":80.96,"l":80.9,"n":917,"o":80.945,"t":"2026-10-06T17:45:00Z","v":100927,"vw":80.926934},{"c":80.935,"h":80.9701,"l":80.92,"n":541,"o":80.94,"t":"2026-10-06T18:00:00Z","v":103664,"vw":80.949347},{"c":80.84,"h":80.9499,"l":80.84,"n":387,"o":80.9306,"t":"2026-10-06T18:15:00Z","v":28322,"vw":80.891411},{"c":80.8562,"h":80.87,"l":80.83,"n":570,"o":80.85,"t":"2026-10-06T18:30:00Z","v":52625,"vw":80.851952},{"c":80.9034,"h":80.92,"l":80.85,"n":614,"o":80.855,"t":"2026-10-06T18:45:00Z","v":91666,"vw":80.893526},{"c":80.925,"h":80.94,"l":80.9,"n":718,"o":80.905,"t":"2026-10-06T19:00:00Z","v":75524,"vw":80.917132},{"c":80.835,"h":80.94,"l":80.83,"n":997,"o":80.925,"t":"2026-10-06T19:15:00Z","v":116298,"vw":80.892724},{"c":80.8799,"h":80.92,"l":80.83,"n":1010,"o":80.84,"t":"2026-10-06T19:30:00Z","v":100539,"vw":80.878963},{"c":80.98,"h":80.985,"l":80.85,"n":1169,"o":80.87,"t":"2026-10-06T19:45:00Z","v":109422,"vw":80.90861},{"c":80.98,"h":80.98,"l":80.98,"n":12,"o":80.98,"t":"2026-10-06T20:00:00Z","v":7104,"vw":80.98},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-10-06T20:30:00Z","v":125,"vw":80.96},{"c":81.032,"h":81.032,"l":81.032,"n":2,"o":81.032,"t":"2026-10-06T22:30:00Z","v":1498,"vw":81.032},{"c":81.2103,"h":81.2103,"l":81.2103,"n":1,"o":81.2103,"t":"2026-10-06T23:45:00Z","v":225,"vw":81.2103},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-07T11:15:00Z","v":120,"vw":80.5},{"c":80.388,"h":80.388,"l":80.388,"n":1,"o":80.388,"t":"2026-10-07T11:45:00Z","v":71,"vw":80.388},{"c":80.41,"h":80.42,"l":80.41,"n":5,"o":80.42,"t":"2026-10-07T13:15:00Z","v":2930,"vw":80.411026},{"c":80.3872,"h":80.6,"l":80.32,"n":995,"o":80.41,"t":"2026-10-07T13:30:00Z","v":197383,"vw":80.428244},{"c":80.17,"h":80.38,"l":80.135,"n":1283,"o":80.37,"t":"2026-10-07T13:45:00Z","v":292927,"vw":80.267613},{"c":80.035,"h":80.18,"l":80.01,"n":700,"o":80.165,"t":"2026-10-07T14:00:00Z","v":84528,"vw":80.083299},{"c":80.115,"h":80.155,"l":80.05,"n":826,"o":80.05,"t":"2026-10-07T14:15:00Z","v":303901,"vw":80.133738},{"c":79.915,"h":80.125,"l":79.915,"n":838,"o":80.1101,"t":"2026-10-07T14:30:00Z","v":60704,"vw":80.039759},{"c":80.006,"h":80.01,"l":79.895,"n":642,"o":79.915,"t":"2026-10-07T14:45:00Z","v":83301,"vw":79.943042},{"c":79.98,"h":80.0351,"l":79.91,"n":928,"o":79.995,"t":"2026-10-07T15:00:00Z","v":92332,"vw":79.958792},{"c":79.975,"h":80.005,"l":79.91,"n":900,"o":80,"t":"2026-10-07T15:15:00Z","v":87705,"vw":79.962974},{"c":80.0563,"h":80.0563,"l":79.9301,"n":677,"o":79.98,"t":"2026-10-07T15:30:00Z","v":83146,"vw":80.001025},{"c":80.115,"h":80.12,"l":80.01,"n":589,"o":80.046175,"t":"2026-10-07T15:45:00Z","v":62032,"vw":80.06671},{"c":80.1697,"h":80.1751,"l":80.095,"n":667,"o":80.118,"t":"2026-10-07T16:00:00Z","v":80852,"vw":80.145408},{"c":80.215,"h":80.2166,"l":80.165,"n":530,"o":80.17,"t":"2026-10-07T16:15:00Z","v":81147,"vw":80.18827},{"c":80.18,"h":80.235,"l":80.15,"n":705,"o":80.215,"t":"2026-10-07T16:30:00Z","v":117522,"vw":80.182073},{"c":80.185,"h":80.23,"l":80.145,"n":459,"o":80.205,"t":"2026-10-07T16:45:00Z","v":62318,"vw":80.177193},{"c":80.3,"h":80.305,"l":80.16,"n":651,"o":80.185,"t":"2026-10-07T17:00:00Z","v":80664,"vw":80.232991},{"c":80.32,"h":80.3588,"l":80.27,"n":504,"o":80.305,"t":"2026-10-07T17:15:00Z","v":61251,"vw":80.316887},{"c":80.32,"h":80.34,"l":80.29,"n":477,"o":80.31,"t":"2026-10-07T17:30:00Z","v":49303,"vw":80.314385},{"c":80.3,"h":80.325,"l":80.265,"n":868,"o":80.3001,"t":"2026-10-07T17:45:00Z","v":55964,"vw":80.28827},{"c":80.2637,"h":80.34,"l":80.26,"n":533,"o":80.29,"t":"2026-10-07T18:00:00Z","v":62056,"vw":80.303788},{"c":80.275,"h":80.3,"l":80.255,"n":501,"o":80.27,"t":"2026-10-07T18:15:00Z","v":72378,"vw":80.276668},{"c":80.2901,"h":80.305,"l":80.215,"n":536,"o":80.2784,"t":"2026-10-07T18:30:00Z","v":80026,"vw":80.265682},{"c":80.315,"h":80.32,"l":80.26,"n":713,"o":80.295,"t":"2026-10-07T18:45:00Z","v":256891,"vw":80.298149},{"c":80.26,"h":80.33,"l":80.26,"n":588,"o":80.315,"t":"2026-10-07T19:00:00Z","v":74337,"vw":80.307037},{"c":80.235,"h":80.275,"l":80.225,"n":568,"o":80.26,"t":"2026-10-07T19:15:00Z","v":75386,"vw":80.250988},{"c":80.2,"h":80.26,"l":80.181,"n":818,"o":80.235,"t":"2026-10-07T19:30:00Z","v":73327,"vw":80.2307},{"c":80.13,"h":80.21,"l":80.11,"n":982,"o":80.2,"t":"2026-10-07T19:45:00Z","v":220824,"vw":80.154299},{"c":80.14,"h":80.14,"l":80.14,"n":15,"o":80.14,"t":"2026-10-07T20:00:00Z","v":7563,"vw":80.14},{"c":79.8,"h":79.8,"l":79.8,"n":1,"o":79.8,"t":"2026-10-07T21:15:00Z","v":138,"vw":79.8},{"c":80.433,"h":80.433,"l":80.433,"n":1,"o":80.433,"t":"2026-10-07T23:45:00Z","v":62,"vw":80.433},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-08T12:15:00Z","v":277,"vw":79.68},{"c":79.97,"h":80.07,"l":79.8,"n":914,"o":79.84,"t":"2026-10-08T13:30:00Z","v":144935,"vw":79.879226},{"c":80.15,"h":80.195,"l":79.98,"n":836,"o":79.98,"t":"2026-10-08T13:45:00Z","v":123078,"vw":80.115324},{"c":80.09,"h":80.2059,"l":80.09,"n":985,"o":80.155,"t":"2026-10-08T14:00:00Z","v":139971,"vw":80.152994},{"c":80.135,"h":80.17,"l":80.0799,"n":555,"o":80.095,"t":"2026-10-08T14:15:00Z","v":92145,"vw":80.128254},{"c":80.075,"h":80.155,"l":80.0312,"n":601,"o":80.125,"t":"2026-10-08T14:30:00Z","v":71536,"vw":80.109418},{"c":80.03,"h":80.09,"l":79.985,"n":519,"o":80.0759,"t":"2026-10-08T14:45:00Z","v":57938,"vw":80.043156},{"c":79.8827,"h":80.0499,"l":79.8827,"n":597,"o":80.03,"t":"2026-10-08T15:00:00Z","v":97173,"vw":79.969861},{"c":79.8441,"h":79.875,"l":79.8,"n":584,"o":79.865,"t":"2026-10-08T15:15:00Z","v":69607,"vw":79.835661},{"c":79.9482,"h":79.95,"l":79.81,"n":490,"o":79.855,"t":"2026-10-08T15:30:00Z","v":55729,"vw":79.864266},{"c":80.015,"h":80.015,"l":79.94,"n":453,"o":79.9645,"t":"2026-10-08T15:45:00Z","v":54424,"vw":79.979289},{"c":80.0482,"h":80.0599,"l":79.9999,"n":445,"o":80.005,"t":"2026-10-08T16:00:00Z","v":60666,"vw":80.022575},{"c":80.0536,"h":80.315,"l":80.0401,"n":914,"o":80.0497,"t":"2026-10-08T16:15:00Z","v":137429,"vw":80.144231},{"c":80.065,"h":80.115,"l":80,"n":647,"o":80.0526,"t":"2026-10-08T16:30:00Z","v":92826,"vw":80.072358},{"c":80.03,"h":80.095,"l":79.9069,"n":1058,"o":80.065,"t":"2026-10-08T16:45:00Z","v":129514,"vw":80.006426},{"c":80.155,"h":80.165,"l":79.905,"n":1001,"o":80.02,"t":"2026-10-08T17:00:00Z","v":128306,"vw":80.037232},{"c":80.09,"h":80.185,"l":80.0223,"n":767,"o":80.14,"t":"2026-10-08T17:15:00Z","v":129567,"vw":80.118988},{"c":80.275,"h":80.29,"l":80.085,"n":634,"o":80.11,"t":"2026-10-08T17:30:00Z","v":89184,"vw":80.173384},{"c":80.275,"h":80.305,"l":80.165,"n":655,"o":80.2701,"t":"2026-10-08T17:45:00Z","v":50452,"vw":80.229137},{"c":80.375,"h":80.38,"l":80.2337,"n":481,"o":80.28,"t":"2026-10-08T18:00:00Z","v":65935,"vw":80.301007},{"c":80.35,"h":80.4099,"l":80.295,"n":584,"o":80.37,"t":"2026-10-08T18:15:00Z","v":83716,"vw":80.360635},{"c":80.335,"h":80.3562,"l":80.3,"n":532,"o":80.35,"t":"2026-10-08T18:30:00Z","v":124966,"vw":80.324659},{"c":80.32,"h":80.34,"l":80.29,"n":669,"o":80.335,"t":"2026-10-08T18:45:00Z","v":144905,"vw":80.311425},{"c":80.3463,"h":80.38,"l":80.27,"n":712,"o":80.315,"t":"2026-10-08T19:00:00Z","v":118331,"vw":80.320161},{"c":80.37,"h":80.46,"l":80.33,"n":675,"o":80.34,"t":"2026-10-08T19:15:00Z","v":104327,"vw":80.393241},{"c":80.35,"h":80.3899,"l":80.33,"n":761,"o":80.38,"t":"2026-10-08T19:30:00Z","v":118205,"vw":80.364615},{"c":80.4,"h":80.43,"l":80.35,"n":880,"o":80.35,"t":"2026-10-08T19:45:00Z","v":179522,"vw":80.402561},{"c":80.4,"h":80.4,"l":80.4,"n":14,"o":80.4,"t":"2026-10-08T20:00:00Z","v":5791,"vw":80.4},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-09T09:30:00Z","v":125,"vw":82.25},{"c":80.6807,"h":80.89,"l":80.6799,"n":1033,"o":80.74,"t":"2026-10-09T13:30:00Z","v":175905,"vw":80.76158},{"c":80.82,"h":80.82,"l":80.62,"n":548,"o":80.69,"t":"2026-10-09T13:45:00Z","v":58333,"vw":80.70164},{"c":80.7863,"h":80.855,"l":80.775,"n":587,"o":80.845,"t":"2026-10-09T14:00:00Z","v":81292,"vw":80.804408},{"c":80.8524,"h":80.905,"l":80.76,"n":542,"o":80.795,"t":"2026-10-09T14:15:00Z","v":64492,"vw":80.839905},{"c":80.85,"h":80.87,"l":80.81,"n":472,"o":80.86,"t":"2026-10-09T14:30:00Z","v":43959,"vw":80.844768},{"c":80.9066,"h":80.93,"l":80.84,"n":565,"o":80.855,"t":"2026-10-09T14:45:00Z","v":96434,"vw":80.890696},{"c":81.015,"h":81.015,"l":80.875,"n":753,"o":80.91,"t":"2026-10-09T15:00:00Z","v":113720,"vw":80.917154},{"c":81.06,"h":81.09,"l":81.0198,"n":468,"o":81.0198,"t":"2026-10-09T15:15:00Z","v":68744,"vw":81.049045},{"c":80.9584,"h":81.05,"l":80.9538,"n":427,"o":81.05,"t":"2026-10-09T15:30:00Z","v":68306,"vw":81.005549},{"c":80.9599,"h":80.96,"l":80.91,"n":432,"o":80.95,"t":"2026-10-09T15:45:00Z","v":65410,"vw":80.936378},{"c":80.94,"h":80.955,"l":80.91,"n":488,"o":80.9501,"t":"2026-10-09T16:00:00Z","v":138245,"vw":80.921363},{"c":81.005,"h":81.005,"l":80.935,"n":367,"o":80.9401,"t":"2026-10-09T16:15:00Z","v":47878,"vw":80.964735},{"c":81.01,"h":81.035,"l":80.99,"n":454,"o":81.005,"t":"2026-10-09T16:30:00Z","v":51986,"vw":81.010872},{"c":81.075,"h":81.08,"l":81.0137,"n":359,"o":81.015,"t":"2026-10-09T16:45:00Z","v":40609,"vw":81.045005},{"c":81.0763,"h":81.0999,"l":81.064,"n":350,"o":81.08,"t":"2026-10-09T17:00:00Z","v":38759,"vw":81.078131},{"c":81.095,"h":81.1,"l":81.055,"n":342,"o":81.07,"t":"2026-10-09T17:15:00Z","v":52426,"vw":81.07147},{"c":81.1256,"h":81.1256,"l":81.0801,"n":418,"o":81.09,"t":"2026-10-09T17:30:00Z","v":52670,"vw":81.108591},{"c":81.185,"h":81.19,"l":81.11,"n":656,"o":81.13,"t":"2026-10-09T17:45:00Z","v":32271,"vw":81.141486},{"c":81.18,"h":81.2065,"l":81.1501,"n":466,"o":81.1802,"t":"2026-10-09T18:00:00Z","v":77513,"vw":81.173541},{"c":81.165,"h":81.2,"l":81.16,"n":354,"o":81.18,"t":"2026-10-09T18:15:00Z","v":46133,"vw":81.177264},{"c":81.1101,"h":81.1667,"l":81.105,"n":568,"o":81.165,"t":"2026-10-09T18:30:00Z","v":64035,"vw":81.138478},{"c":81.19,"h":81.19,"l":81.07,"n":680,"o":81.1199,"t":"2026-10-09T18:45:00Z","v":123168,"vw":81.131087},{"c":81.1525,"h":81.1999,"l":81.15,"n":413,"o":81.185,"t":"2026-10-09T19:00:00Z","v":56450,"vw":81.181308},{"c":81.175,"h":81.1999,"l":81.1441,"n":406,"o":81.155,"t":"2026-10-09T19:15:00Z","v":40525,"vw":81.176264},{"c":81.145,"h":81.2,"l":81.14,"n":568,"o":81.17,"t":"2026-10-09T19:30:00Z","v":439250,"vw":81.152595},{"c":81.14,"h":81.1599,"l":81.055,"n":763,"o":81.15,"t":"2026-10-09T19:45:00Z","v":95757,"vw":81.110819},{"c":81.14,"h":81.14,"l":81.14,"n":13,"o":81.14,"t":"2026-10-09T20:00:00Z","v":13639,"vw":81.14},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-09T23:45:00Z","v":90,"vw":81.15},{"c":81.16,"h":81.16,"l":81.15,"n":4,"o":81.15,"t":"2026-10-12T13:15:00Z","v":703,"vw":81.152},{"c":80.97,"h":81.25,"l":80.97,"n":806,"o":81.2,"t":"2026-10-12T13:30:00Z","v":139619,"vw":81.162603},{"c":81.045,"h":81.0592,"l":80.92,"n":756,"o":80.99,"t":"2026-10-12T13:45:00Z","v":107712,"vw":80.9838},{"c":81.095,"h":81.16,"l":80.975,"n":614,"o":81.045,"t":"2026-10-12T14:00:00Z","v":82617,"vw":81.044793},{"c":81.08,"h":81.1293,"l":81.06,"n":523,"o":81.1,"t":"2026-10-12T14:15:00Z","v":66535,"vw":81.093026},{"c":81.05,"h":81.12,"l":81.045,"n":420,"o":81.07,"t":"2026-10-12T14:30:00Z","v":56696,"vw":81.086153},{"c":81.07,"h":81.1101,"l":81.04,"n":346,"o":81.06,"t":"2026-10-12T14:45:00Z","v":74047,"vw":81.069455},{"c":81.03,"h":81.0796,"l":81.02,"n":377,"o":81.06,"t":"2026-10-12T15:00:00Z","v":48266,"vw":81.045326},{"c":81.0351,"h":81.06,"l":81,"n":339,"o":81.03,"t":"2026-10-12T15:15:00Z","v":37276,"vw":81.027015},{"c":81.08,"h":81.1161,"l":81.03,"n":443,"o":81.05,"t":"2026-10-12T15:30:00Z","v":46180,"vw":81.058243},{"c":81.05,"h":81.0803,"l":81.0399,"n":431,"o":81.0803,"t":"2026-10-12T15:45:00Z","v":37629,"vw":81.057038},{"c":81.06,"h":81.0899,"l":81.045,"n":515,"o":81.05,"t":"2026-10-12T16:00:00Z","v":45289,"vw":81.06909},{"c":80.985,"h":81.0788,"l":80.985,"n":454,"o":81.055,"t":"2026-10-12T16:15:00Z","v":48621,"vw":81.028241},{"c":80.975,"h":81.0165,"l":80.9701,"n":404,"o":80.98,"t":"2026-10-12T16:30:00Z","v":44907,"vw":80.994627},{"c":80.955,"h":80.98,"l":80.91,"n":354,"o":80.975,"t":"2026-10-12T16:45:00Z","v":34311,"vw":80.946224},{"c":81.005,"h":81.01,"l":80.945,"n":382,"o":80.96,"t":"2026-10-12T17:00:00Z","v":43426,"vw":80.978694},{"c":80.9701,"h":81,"l":80.96,"n":412,"o":80.995,"t":"2026-10-12T17:15:00Z","v":44444,"vw":80.984866},{"c":80.9467,"h":80.99,"l":80.93,"n":389,"o":80.98,"t":"2026-10-12T17:30:00Z","v":38138,"vw":80.951218},{"c":80.9263,"h":80.9463,"l":80.9,"n":896,"o":80.9463,"t":"2026-10-12T17:45:00Z","v":73386,"vw":80.921478},{"c":80.8987,"h":80.9299,"l":80.89,"n":430,"o":80.92,"t":"2026-10-12T18:00:00Z","v":46282,"vw":80.911652},{"c":80.835,"h":80.9,"l":80.835,"n":348,"o":80.9,"t":"2026-10-12T18:15:00Z","v":35977,"vw":80.873716},{"c":80.8351,"h":80.8465,"l":80.82,"n":368,"o":80.835,"t":"2026-10-12T18:30:00Z","v":22268,"vw":80.833652},{"c":80.8099,"h":80.845,"l":80.785,"n":415,"o":80.83,"t":"2026-10-12T18:45:00Z","v":46637,"vw":80.808636},{"c":80.83,"h":80.855,"l":80.79,"n":465,"o":80.8151,"t":"2026-10-12T19:00:00Z","v":46306,"vw":80.8266},{"c":80.819,"h":80.85,"l":80.8,"n":470,"o":80.835,"t":"2026-10-12T19:15:00Z","v":44448,"vw":80.82378},{"c":80.84,"h":80.87,"l":80.81,"n":548,"o":80.81,"t":"2026-10-12T19:30:00Z","v":63320,"vw":80.847814},{"c":80.925,"h":80.935,"l":80.84,"n":623,"o":80.84,"t":"2026-10-12T19:45:00Z","v":91797,"vw":80.892171},{"c":80.5741,"h":80.92,"l":80.5741,"n":17,"o":80.92,"t":"2026-10-12T20:00:00Z","v":4469,"vw":80.862078},{"c":80.76,"h":80.76,"l":80.76,"n":1,"o":80.76,"t":"2026-10-12T20:30:00Z","v":112,"vw":80.76},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-12T22:30:00Z","v":100,"vw":80.92},{"c":80.91,"h":80.91,"l":80.91,"n":2,"o":80.91,"t":"2026-10-12T23:15:00Z","v":242,"vw":80.91},{"c":80.94,"h":80.99,"l":80.92,"n":15,"o":80.92,"t":"2026-10-12T23:30:00Z","v":1364,"vw":80.95159},{"c":81.1,"h":81.15,"l":80.835,"n":928,"o":80.95,"t":"2026-10-13T13:30:00Z","v":190464,"vw":80.98386},{"c":80.71,"h":81.105,"l":80.695,"n":569,"o":81.1,"t":"2026-10-13T13:45:00Z","v":75457,"vw":80.912381},{"c":80.685,"h":80.715,"l":80.53,"n":699,"o":80.715,"t":"2026-10-13T14:00:00Z","v":78639,"vw":80.613652},{"c":80.615,"h":80.705,"l":80.605,"n":602,"o":80.7,"t":"2026-10-13T14:15:00Z","v":63247,"vw":80.659206},{"c":80.575,"h":80.622,"l":80.545,"n":719,"o":80.615,"t":"2026-10-13T14:30:00Z","v":82817,"vw":80.5783},{"c":80.575,"h":80.6184,"l":80.56,"n":537,"o":80.575,"t":"2026-10-13T14:45:00Z","v":126217,"vw":80.580632},{"c":80.63,"h":80.6368,"l":80.5508,"n":628,"o":80.57,"t":"2026-10-13T15:00:00Z","v":79500,"vw":80.595325},{"c":80.55,"h":80.64,"l":80.545,"n":464,"o":80.61,"t":"2026-10-13T15:15:00Z","v":42943,"vw":80.606304},{"c":80.565,"h":80.5799,"l":80.515,"n":514,"o":80.54,"t":"2026-10-13T15:30:00Z","v":55539,"vw":80.550528},{"c":80.62,"h":80.62,"l":80.505,"n":559,"o":80.5581,"t":"2026-10-13T15:45:00Z","v":82349,"vw":80.555914},{"c":80.675,"h":80.6751,"l":80.585,"n":440,"o":80.615,"t":"2026-10-13T16:00:00Z","v":68030,"vw":80.629896},{"c":80.7334,"h":80.745,"l":80.665,"n":455,"o":80.675,"t":"2026-10-13T16:15:00Z","v":62345,"vw":80.699398},{"c":80.775,"h":80.79,"l":80.7243,"n":382,"o":80.755,"t":"2026-10-13T16:30:00Z","v":40691,"vw":80.75027},{"c":80.77,"h":80.8,"l":80.745,"n":479,"o":80.775,"t":"2026-10-13T16:45:00Z","v":81432,"vw":80.767428},{"c":80.735,"h":80.775,"l":80.72,"n":508,"o":80.76,"t":"2026-10-13T17:00:00Z","v":53219,"vw":80.748787},{"c":80.765,"h":80.7858,"l":80.715,"n":381,"o":80.7399,"t":"2026-10-13T17:15:00Z","v":48871,"vw":80.74538},{"c":80.855,"h":80.865,"l":80.765,"n":618,"o":80.765,"t":"2026-10-13T17:30:00Z","v":86432,"vw":80.820923},{"c":80.8395,"h":80.8581,"l":80.78,"n":937,"o":80.855,"t":"2026-10-13T17:45:00Z","v":67352,"vw":80.81532},{"c":80.985,"h":81.015,"l":80.8335,"n":535,"o":80.84,"t":"2026-10-13T18:00:00Z","v":77467,"vw":80.942487},{"c":80.99,"h":80.99,"l":80.9526,"n":482,"o":80.985,"t":"2026-10-13T18:15:00Z","v":52368,"vw":80.975461},{"c":81.015,"h":81.0351,"l":80.98,"n":537,"o":80.995,"t":"2026-10-13T18:30:00Z","v":52283,"vw":80.999281},{"c":81.0424,"h":81.0484,"l":80.9625,"n":556,"o":81.015,"t":"2026-10-13T18:45:00Z","v":73539,"vw":81.00675},{"c":81.08,"h":81.08,"l":81,"n":528,"o":81.035,"t":"2026-10-13T19:00:00Z","v":79801,"vw":81.0492},{"c":81.03,"h":81.09,"l":81.0124,"n":774,"o":81.0718,"t":"2026-10-13T19:15:00Z","v":85839,"vw":81.044193},{"c":81.035,"h":81.075,"l":81.02,"n":892,"o":81.03,"t":"2026-10-13T19:30:00Z","v":103036,"vw":81.047346},{"c":81.02,"h":81.065,"l":81,"n":1162,"o":81.035,"t":"2026-10-13T19:45:00Z","v":145411,"vw":81.031782},{"c":80.94,"h":81.02,"l":80.94,"n":19,"o":81.02,"t":"2026-10-13T20:00:00Z","v":12884,"vw":81.014574},{"c":80.58,"h":80.58,"l":80.58,"n":1,"o":80.58,"t":"2026-10-13T20:15:00Z","v":937,"vw":80.58},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-13T21:30:00Z","v":50,"vw":81.1},{"c":81.16,"h":81.16,"l":81.16,"n":4,"o":81.16,"t":"2026-10-14T12:00:00Z","v":45,"vw":81.16},{"c":81.2,"h":81.2,"l":81.16,"n":6,"o":81.16,"t":"2026-10-14T12:15:00Z","v":1048,"vw":81.178654},{"c":80.77,"h":80.77,"l":80.77,"n":4,"o":80.77,"t":"2026-10-14T12:30:00Z","v":617,"vw":80.77},{"c":80.435,"h":80.71,"l":80.43,"n":1107,"o":80.52,"t":"2026-10-14T13:30:00Z","v":178168,"vw":80.553999},{"c":80.215,"h":80.465,"l":80.21,"n":1096,"o":80.43,"t":"2026-10-14T13:45:00Z","v":137477,"vw":80.3395},{"c":80.0851,"h":80.2271,"l":80.05,"n":809,"o":80.2,"t":"2026-10-14T14:00:00Z","v":78615,"vw":80.139322},{"c":80.0941,"h":80.17,"l":80.0624,"n":645,"o":80.085,"t":"2026-10-14T14:15:00Z","v":105418,"vw":80.109661},{"c":80.12,"h":80.1499,"l":80.04,"n":917,"o":80.0901,"t":"2026-10-14T14:30:00Z","v":96059,"vw":80.105451},{"c":80.06,"h":80.12,"l":79.995,"n":579,"o":80.11,"t":"2026-10-14T14:45:00Z","v":184610,"vw":80.055725},{"c":79.9594,"h":80.05,"l":79.9359,"n":649,"o":80.04,"t":"2026-10-14T15:00:00Z","v":85692,"vw":79.972244},{"c":79.955,"h":80.0468,"l":79.945,"n":582,"o":79.9601,"t":"2026-10-14T15:15:00Z","v":65117,"vw":79.983093},{"c":79.845,"h":79.98,"l":79.8401,"n":600,"o":79.955,"t":"2026-10-14T15:30:00Z","v":72230,"vw":79.916656},{"c":79.9,"h":79.9397,"l":79.835,"n":464,"o":79.8501,"t":"2026-10-14T15:45:00Z","v":67520,"vw":79.878604},{"c":79.845,"h":79.96,"l":79.845,"n":589,"o":79.9077,"t":"2026-10-14T16:00:00Z","v":57522,"vw":79.906082},{"c":79.865,"h":79.875,"l":79.795,"n":625,"o":79.84,"t":"2026-10-14T16:15:00Z","v":75229,"vw":79.838583},{"c":79.92,"h":79.9564,"l":79.85,"n":563,"o":79.86,"t":"2026-10-14T16:30:00Z","v":90385,"vw":79.911441},{"c":79.9451,"h":79.95,"l":79.8691,"n":439,"o":79.915,"t":"2026-10-14T16:45:00Z","v":47893,"vw":79.900805},{"c":79.885,"h":79.9899,"l":79.87,"n":442,"o":79.95,"t":"2026-10-14T17:00:00Z","v":63874,"vw":79.91084},{"c":79.855,"h":79.92,"l":79.835,"n":442,"o":79.8781,"t":"2026-10-14T17:15:00Z","v":81587,"vw":79.870191},{"c":79.805,"h":79.8571,"l":79.77,"n":489,"o":79.85,"t":"2026-10-14T17:30:00Z","v":70841,"vw":79.830459},{"c":79.7,"h":79.81,"l":79.6709,"n":1059,"o":79.8,"t":"2026-10-14T17:45:00Z","v":75424,"vw":79.721603},{"c":79.815,"h":79.815,"l":79.62,"n":790,"o":79.6999,"t":"2026-10-14T18:00:00Z","v":76677,"vw":79.720892},{"c":79.82,"h":79.85,"l":79.775,"n":795,"o":79.81,"t":"2026-10-14T18:15:00Z","v":79301,"vw":79.803295},{"c":79.835,"h":79.85,"l":79.785,"n":768,"o":79.82,"t":"2026-10-14T18:30:00Z","v":107436,"vw":79.821825},{"c":79.86,"h":79.8664,"l":79.8101,"n":776,"o":79.83,"t":"2026-10-14T18:45:00Z","v":81690,"vw":79.841194},{"c":79.845,"h":79.8899,"l":79.8,"n":795,"o":79.85,"t":"2026-10-14T19:00:00Z","v":94089,"vw":79.841826},{"c":79.925,"h":79.9699,"l":79.845,"n":1093,"o":79.845,"t":"2026-10-14T19:15:00Z","v":166914,"vw":79.909287},{"c":79.985,"h":80,"l":79.9,"n":965,"o":79.925,"t":"2026-10-14T19:30:00Z","v":116510,"vw":79.941839},{"c":80.08,"h":80.08,"l":79.9199,"n":1332,"o":79.9799,"t":"2026-10-14T19:45:00Z","v":180961,"vw":80.005721},{"c":80.08,"h":80.08,"l":80.08,"n":12,"o":80.08,"t":"2026-10-14T20:00:00Z","v":6463,"vw":80.08},{"c":80.03,"h":80.03,"l":80.03,"n":2,"o":80.03,"t":"2026-10-15T13:15:00Z","v":101,"vw":80.03},{"c":79.945,"h":80.19,"l":79.9172,"n":1574,"o":80.01,"t":"2026-10-15T13:30:00Z","v":406155,"vw":80.012908},{"c":79.845,"h":80.015,"l":79.73,"n":1765,"o":79.945,"t":"2026-10-15T13:45:00Z","v":234806,"vw":79.878621},{"c":80.035,"h":80.09,"l":79.805,"n":1219,"o":79.85,"t":"2026-10-15T14:00:00Z","v":149421,"vw":79.993601},{"c":80.025,"h":80.085,"l":80.0004,"n":766,"o":80.03,"t":"2026-10-15T14:15:00Z","v":84998,"vw":80.046881},{"c":80.26,"h":80.275,"l":80.005,"n":951,"o":80.02,"t":"2026-10-15T14:30:00Z","v":165112,"vw":80.156398},{"c":80.37,"h":80.37,"l":80.2,"n":977,"o":80.26,"t":"2026-10-15T14:45:00Z","v":184861,"vw":80.251271},{"c":80.48,"h":80.5,"l":80.325,"n":542,"o":80.375,"t":"2026-10-15T15:00:00Z","v":46757,"vw":80.393688},{"c":80.465,"h":80.57,"l":80.44,"n":661,"o":80.51,"t":"2026-10-15T15:15:00Z","v":91537,"vw":80.497045},{"c":80.455,"h":80.475,"l":80.385,"n":557,"o":80.46,"t":"2026-10-15T15:30:00Z","v":80695,"vw":80.426037},{"c":80.44,"h":80.465,"l":80.375,"n":538,"o":80.4451,"t":"2026-10-15T15:45:00Z","v":56295,"vw":80.428083},{"c":80.36,"h":80.45,"l":80.35,"n":463,"o":80.44,"t":"2026-10-15T16:00:00Z","v":50547,"vw":80.387243},{"c":80.375,"h":80.3764,"l":80.33,"n":384,"o":80.37,"t":"2026-10-15T16:15:00Z","v":31321,"vw":80.35036},{"c":80.41,"h":80.465,"l":80.335,"n":542,"o":80.37,"t":"2026-10-15T16:30:00Z","v":61740,"vw":80.407644},{"c":80.435,"h":80.45,"l":80.34,"n":454,"o":80.44,"t":"2026-10-15T16:45:00Z","v":57130,"vw":80.385612},{"c":80.445,"h":80.47,"l":80.395,"n":402,"o":80.43,"t":"2026-10-15T17:00:00Z","v":37939,"vw":80.434764},{"c":80.495,"h":80.5,"l":80.445,"n":391,"o":80.45,"t":"2026-10-15T17:15:00Z","v":52442,"vw":80.478122},{"c":80.5675,"h":80.5868,"l":80.4801,"n":485,"o":80.49,"t":"2026-10-15T17:30:00Z","v":46428,"vw":80.54891},{"c":80.615,"h":80.625,"l":80.545,"n":833,"o":80.57,"t":"2026-10-15T17:45:00Z","v":81765,"vw":80.595485},{"c":80.52,"h":80.625,"l":80.51,"n":517,"o":80.61,"t":"2026-10-15T18:00:00Z","v":53362,"vw":80.563683},{"c":80.504107,"h":80.54,"l":80.4691,"n":520,"o":80.525,"t":"2026-10-15T18:15:00Z","v":88210,"vw":80.51515},{"c":80.5301,"h":80.555,"l":80.4961,"n":431,"o":80.515,"t":"2026-10-15T18:30:00Z","v":67734,"vw":80.533808},{"c":80.57,"h":80.57,"l":80.525,"n":415,"o":80.525,"t":"2026-10-15T18:45:00Z","v":60920,"vw":80.551663},{"c":80.73,"h":80.73,"l":80.5602,"n":562,"o":80.5604,"t":"2026-10-15T19:00:00Z","v":78699,"vw":80.659893},{"c":80.75,"h":80.81,"l":80.7141,"n":656,"o":80.73,"t":"2026-10-15T19:15:00Z","v":63180,"vw":80.759195},{"c":80.825,"h":80.825,"l":80.75,"n":760,"o":80.755,"t":"2026-10-15T19:30:00Z","v":90158,"vw":80.792263},{"c":80.875,"h":80.92,"l":80.745,"n":1406,"o":80.8157,"t":"2026-10-15T19:45:00Z","v":267343,"vw":80.856776},{"c":80.65,"h":81.2044,"l":80.65,"n":16,"o":80.89,"t":"2026-10-15T20:00:00Z","v":10253,"vw":80.862399},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-15T20:15:00Z","v":79,"vw":80.92},{"c":80.89,"h":80.8964,"l":80.89,"n":8,"o":80.8964,"t":"2026-10-15T20:45:00Z","v":92419,"vw":80.890366},{"c":80.4577,"h":80.4577,"l":80.4577,"n":1,"o":80.4577,"t":"2026-10-15T22:45:00Z","v":190,"vw":80.4577},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-15T23:15:00Z","v":130,"vw":80.75},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-16T12:15:00Z","v":300,"vw":80},{"c":81.19,"h":81.24,"l":81.03,"n":965,"o":81.14,"t":"2026-10-16T13:30:00Z","v":243480,"vw":81.126336},{"c":81.09,"h":81.235,"l":81.09,"n":716,"o":81.19,"t":"2026-10-16T13:45:00Z","v":97819,"vw":81.175209},{"c":80.95,"h":81.195,"l":80.925,"n":712,"o":81.09,"t":"2026-10-16T14:00:00Z","v":107065,"vw":81.036564},{"c":80.985,"h":81.05,"l":80.945,"n":492,"o":80.96,"t":"2026-10-16T14:15:00Z","v":53178,"vw":80.992959},{"c":80.995,"h":81.095,"l":80.99,"n":500,"o":80.99,"t":"2026-10-16T14:30:00Z","v":51456,"vw":81.031131},{"c":80.995,"h":81.11,"l":80.97,"n":465,"o":80.995,"t":"2026-10-16T14:45:00Z","v":56172,"vw":81.016474},{"c":80.875,"h":81.0099,"l":80.8432,"n":577,"o":80.995,"t":"2026-10-16T15:00:00Z","v":75854,"vw":80.922876},{"c":80.8009,"h":80.91,"l":80.7799,"n":514,"o":80.885,"t":"2026-10-16T15:15:00Z","v":96341,"vw":80.820171},{"c":80.705,"h":80.86,"l":80.69,"n":415,"o":80.8,"t":"2026-10-16T15:30:00Z","v":60446,"vw":80.804975},{"c":80.5741,"h":80.7659,"l":80.57,"n":389,"o":80.705,"t":"2026-10-16T15:45:00Z","v":44891,"vw":80.691482},{"c":80.6501,"h":80.6501,"l":80.49,"n":548,"o":80.57,"t":"2026-10-16T16:00:00Z","v":50624,"vw":80.583441},{"c":80.585,"h":80.685,"l":80.575,"n":508,"o":80.6798,"t":"2026-10-16T16:15:00Z","v":48004,"vw":80.608134},{"c":80.56,"h":80.595,"l":80.525,"n":492,"o":80.58,"t":"2026-10-16T16:30:00Z","v":56483,"vw":80.554964},{"c":80.51,"h":80.5675,"l":80.4401,"n":476,"o":80.565,"t":"2026-10-16T16:45:00Z","v":51252,"vw":80.494133},{"c":80.285,"h":80.525,"l":80.26,"n":656,"o":80.525,"t":"2026-10-16T17:00:00Z","v":445401,"vw":80.445118},{"c":80.325,"h":80.345,"l":80.175,"n":553,"o":80.275,"t":"2026-10-16T17:15:00Z","v":76344,"vw":80.258706},{"c":80.455,"h":80.485,"l":80.3,"n":586,"o":80.33,"t":"2026-10-16T17:30:00Z","v":251864,"vw":80.414694},{"c":80.25,"h":80.45,"l":80.24,"n":803,"o":80.445,"t":"2026-10-16T17:45:00Z","v":50483,"vw":80.340919},{"c":80.255,"h":80.265,"l":80.17,"n":492,"o":80.225,"t":"2026-10-16T18:00:00Z","v":48484,"vw":80.224266},{"c":80.19,"h":80.2857,"l":80.15,"n":434,"o":80.265,"t":"2026-10-16T18:15:00Z","v":36904,"vw":80.205312},{"c":80.2276,"h":80.25,"l":80.145,"n":525,"o":80.18,"t":"2026-10-16T18:30:00Z","v":49002,"vw":80.203667},{"c":80.195,"h":80.25,"l":80.12,"n":620,"o":80.235,"t":"2026-10-16T18:45:00Z","v":66864,"vw":80.181415},{"c":80.28,"h":80.28,"l":80.115,"n":682,"o":80.19,"t":"2026-10-16T19:00:00Z","v":82473,"vw":80.180972},{"c":80.285,"h":80.335,"l":80.165,"n":717,"o":80.29,"t":"2026-10-16T19:15:00Z","v":90054,"vw":80.250369},{"c":80.22,"h":80.33,"l":80.19,"n":765,"o":80.29,"t":"2026-10-16T19:30:00Z","v":85002,"vw":80.253807},{"c":80.39,"h":80.415,"l":80.22,"n":1083,"o":80.2316,"t":"2026-10-16T19:45:00Z","v":135620,"vw":80.353723},{"c":81.03,"h":81.03,"l":80.4,"n":13,"o":80.4,"t":"2026-10-16T20:00:00Z","v":12058,"vw":80.405708},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-16T20:45:00Z","v":60,"vw":80.5},{"c":80.53,"h":80.53,"l":80.53,"n":5,"o":80.53,"t":"2026-10-19T12:45:00Z","v":62,"vw":80.53},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-19T13:15:00Z","v":250,"vw":81},{"c":80.48,"h":80.8551,"l":80.48,"n":1045,"o":80.68,"t":"2026-10-19T13:30:00Z","v":158650,"vw":80.662698},{"c":80.33,"h":80.54,"l":80.3001,"n":715,"o":80.49,"t":"2026-10-19T13:45:00Z","v":96224,"vw":80.427092},{"c":80.385,"h":80.385,"l":80.23,"n":616,"o":80.32,"t":"2026-10-19T14:00:00Z","v":73340,"vw":80.304845},{"c":80.3001,"h":80.445,"l":80.275,"n":704,"o":80.393,"t":"2026-10-19T14:15:00Z","v":100869,"vw":80.355532},{"c":80.1258,"h":80.335,"l":80.12,"n":692,"o":80.31,"t":"2026-10-19T14:30:00Z","v":137174,"vw":80.201517},{"c":80.2001,"h":80.205,"l":80.1,"n":514,"o":80.12,"t":"2026-10-19T14:45:00Z","v":53862,"vw":80.149254},{"c":80.29,"h":80.3151,"l":80.205,"n":493,"o":80.21,"t":"2026-10-19T15:00:00Z","v":52680,"vw":80.267707},{"c":80.48,"h":80.485,"l":80.2924,"n":597,"o":80.2924,"t":"2026-10-19T15:15:00Z","v":69666,"vw":80.394999},{"c":80.475,"h":80.515,"l":80.405,"n":596,"o":80.48,"t":"2026-10-19T15:30:00Z","v":52172,"vw":80.455506},{"c":80.4186,"h":80.48,"l":80.395,"n":482,"o":80.465,"t":"2026-10-19T15:45:00Z","v":75351,"vw":80.437942},{"c":80.305,"h":80.42,"l":80.235,"n":532,"o":80.42,"t":"2026-10-19T16:00:00Z","v":76213,"vw":80.288336},{"c":80.28,"h":80.325,"l":80.235,"n":438,"o":80.3,"t":"2026-10-19T16:15:00Z","v":48330,"vw":80.275802},{"c":80.2601,"h":80.275,"l":80.215,"n":418,"o":80.27,"t":"2026-10-19T16:30:00Z","v":57021,"vw":80.241761},{"c":80.185,"h":80.265,"l":80.17,"n":348,"o":80.26,"t":"2026-10-19T16:45:00Z","v":31335,"vw":80.203692},{"c":80.185,"h":80.1968,"l":80.14,"n":433,"o":80.1801,"t":"2026-10-19T17:00:00Z","v":39551,"vw":80.165637},{"c":80.2,"h":80.23,"l":80.165,"n":443,"o":80.185,"t":"2026-10-19T17:15:00Z","v":71423,"vw":80.19324},{"c":80.175,"h":80.21,"l":80.14,"n":828,"o":80.2,"t":"2026-10-19T17:30:00Z","v":72153,"vw":80.186323},{"c":80.215,"h":80.215,"l":80.135,"n":984,"o":80.175,"t":"2026-10-19T17:45:00Z","v":72078,"vw":80.165839},{"c":80.2251,"h":80.24,"l":80.165,"n":565,"o":80.22,"t":"2026-10-19T18:00:00Z","v":42189,"vw":80.20347},{"c":80.1699,"h":80.245,"l":80.145,"n":440,"o":80.2324,"t":"2026-10-19T18:15:00Z","v":43052,"vw":80.20564},{"c":80.175,"h":80.18,"l":80.1124,"n":432,"o":80.17,"t":"2026-10-19T18:30:00Z","v":63137,"vw":80.156777},{"c":80.18,"h":80.2176,"l":80.15,"n":610,"o":80.18,"t":"2026-10-19T18:45:00Z","v":121231,"vw":80.179087},{"c":80.1801,"h":80.225,"l":80.17,"n":498,"o":80.18,"t":"2026-10-19T19:00:00Z","v":70495,"vw":80.197199},{"c":80.225,"h":80.255,"l":80.1658,"n":611,"o":80.182,"t":"2026-10-19T19:15:00Z","v":105986,"vw":80.215929},{"c":80.25,"h":80.2781,"l":80.2132,"n":617,"o":80.22,"t":"2026-10-19T19:30:00Z","v":54548,"vw":80.241995},{"c":80.115,"h":80.24,"l":80.09,"n":829,"o":80.24,"t":"2026-10-19T19:45:00Z","v":99567,"vw":80.173978},{"c":80.09,"h":80.09,"l":80.09,"n":10,"o":80.09,"t":"2026-10-19T20:00:00Z","v":14937,"vw":80.09},{"c":80.11,"h":80.11,"l":80.11,"n":1,"o":80.11,"t":"2026-10-19T20:45:00Z","v":53,"vw":80.11},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-19T22:00:00Z","v":160,"vw":80.1},{"c":80.26,"h":80.39,"l":80.1234,"n":991,"o":80.14,"t":"2026-10-20T13:30:00Z","v":153971,"vw":80.206615},{"c":80.61,"h":80.62,"l":80.22,"n":757,"o":80.2518,"t":"2026-10-20T13:45:00Z","v":89552,"vw":80.429247},{"c":80.525,"h":80.62,"l":80.465,"n":862,"o":80.62,"t":"2026-10-20T14:00:00Z","v":85128,"vw":80.533008},{"c":80.8597,"h":80.8597,"l":80.505,"n":927,"o":80.525,"t":"2026-10-20T14:15:00Z","v":146273,"vw":80.641538},{"c":80.92,"h":80.9672,"l":80.8199,"n":874,"o":80.86,"t":"2026-10-20T14:30:00Z","v":100223,"vw":80.882571},{"c":81.09,"h":81.14,"l":80.92,"n":1019,"o":80.93,"t":"2026-10-20T14:45:00Z","v":469670,"vw":81.097173},{"c":80.79,"h":81.1,"l":80.7,"n":671,"o":81.07,"t":"2026-10-20T15:00:00Z","v":93062,"vw":80.905343},{"c":80.8157,"h":80.9251,"l":80.7701,"n":609,"o":80.79,"t":"2026-10-20T15:15:00Z","v":64514,"vw":80.840001},{"c":80.835,"h":80.8565,"l":80.725,"n":615,"o":80.82,"t":"2026-10-20T15:30:00Z","v":144497,"vw":80.767629},{"c":80.82,"h":80.845,"l":80.75,"n":521,"o":80.8228,"t":"2026-10-20T15:45:00Z","v":52092,"vw":80.798504},{"c":80.79,"h":80.835,"l":80.75,"n":479,"o":80.82,"t":"2026-10-20T16:00:00Z","v":45317,"vw":80.795748},{"c":80.7599,"h":80.8,"l":80.68,"n":612,"o":80.8,"t":"2026-10-20T16:15:00Z","v":78332,"vw":80.72056},{"c":80.7976,"h":80.815,"l":80.74,"n":463,"o":80.7661,"t":"2026-10-20T16:30:00Z","v":56261,"vw":80.785072},{"c":80.7199,"h":80.855,"l":80.7101,"n":474,"o":80.805,"t":"2026-10-20T16:45:00Z","v":56729,"vw":80.76278},{"c":80.705,"h":80.765,"l":80.665,"n":524,"o":80.74,"t":"2026-10-20T17:00:00Z","v":73568,"vw":80.714104},{"c":80.765,"h":80.77,"l":80.6801,"n":494,"o":80.7093,"t":"2026-10-20T17:15:00Z","v":59899,"vw":80.729138},{"c":80.82,"h":80.825,"l":80.7551,"n":488,"o":80.77,"t":"2026-10-20T17:30:00Z","v":42499,"vw":80.785543},{"c":80.85,"h":80.8764,"l":80.8102,"n":721,"o":80.8232,"t":"2026-10-20T17:45:00Z","v":47964,"vw":80.8364},{"c":80.885,"h":80.89,"l":80.8099,"n":463,"o":80.855,"t":"2026-10-20T18:00:00Z","v":67848,"vw":80.849569},{"c":80.845,"h":80.9,"l":80.825,"n":452,"o":80.89,"t":"2026-10-20T18:15:00Z","v":41394,"vw":80.86333},{"c":80.805,"h":80.885,"l":80.795,"n":411,"o":80.85,"t":"2026-10-20T18:30:00Z","v":49245,"vw":80.838427},{"c":80.8651,"h":80.9076,"l":80.7902,"n":468,"o":80.7902,"t":"2026-10-20T18:45:00Z","v":47714,"vw":80.859674},{"c":80.8845,"h":80.9251,"l":80.865,"n":544,"o":80.865,"t":"2026-10-20T19:00:00Z","v":58361,"vw":80.903173},{"c":80.865,"h":80.915,"l":80.835,"n":628,"o":80.88,"t":"2026-10-20T19:15:00Z","v":88094,"vw":80.875489},{"c":80.89,"h":80.9,"l":80.825,"n":955,"o":80.865,"t":"2026-10-20T19:30:00Z","v":133446,"vw":80.8697},{"c":80.91,"h":80.935,"l":80.851,"n":948,"o":80.88,"t":"2026-10-20T19:45:00Z","v":90266,"vw":80.898388},{"c":80.93,"h":80.93,"l":80.93,"n":12,"o":80.93,"t":"2026-10-20T20:00:00Z","v":5041,"vw":80.93},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-20T21:45:00Z","v":46,"vw":81},{"c":81.27,"h":81.44,"l":81.2,"n":1038,"o":81.235,"t":"2026-10-21T13:30:00Z","v":178061,"vw":81.314741},{"c":81.3351,"h":81.475,"l":81.26,"n":800,"o":81.28,"t":"2026-10-21T13:45:00Z","v":89397,"vw":81.397384},{"c":81.28,"h":81.31,"l":81.14,"n":706,"o":81.3,"t":"2026-10-21T14:00:00Z","v":78316,"vw":81.238465},{"c":81.265,"h":81.35,"l":81.25,"n":678,"o":81.27,"t":"2026-10-21T14:15:00Z","v":83699,"vw":81.299554},{"c":81.395,"h":81.405,"l":81.2705,"n":778,"o":81.2705,"t":"2026-10-21T14:30:00Z","v":152675,"vw":81.365803},{"c":81.37,"h":81.485,"l":81.37,"n":615,"o":81.4,"t":"2026-10-21T14:45:00Z","v":161791,"vw":81.433436},{"c":81.315,"h":81.38,"l":81.2999,"n":493,"o":81.365,"t":"2026-10-21T15:00:00Z","v":57126,"vw":81.339284},{"c":81.355,"h":81.37,"l":81.3,"n":561,"o":81.32,"t":"2026-10-21T15:15:00Z","v":76070,"vw":81.333572},{"c":81.395,"h":81.4,"l":81.305,"n":457,"o":81.365,"t":"2026-10-21T15:30:00Z","v":63030,"vw":81.365534},{"c":81.445,"h":81.4664,"l":81.395,"n":463,"o":81.395,"t":"2026-10-21T15:45:00Z","v":53633,"vw":81.446918},{"c":81.44,"h":81.45,"l":81.3867,"n":476,"o":81.445,"t":"2026-10-21T16:00:00Z","v":63096,"vw":81.425956},{"c":81.42,"h":81.4451,"l":81.3823,"n":492,"o":81.445,"t":"2026-10-21T16:15:00Z","v":64435,"vw":81.422218},{"c":81.4501,"h":81.5706,"l":81.3836,"n":619,"o":81.435,"t":"2026-10-21T16:30:00Z","v":99966,"vw":81.462763},{"c":81.4797,"h":81.49,"l":81.42,"n":427,"o":81.45,"t":"2026-10-21T16:45:00Z","v":69795,"vw":81.459152},{"c":81.4968,"h":81.505,"l":81.4251,"n":392,"o":81.47,"t":"2026-10-21T17:00:00Z","v":66576,"vw":81.459648},{"c":81.535,"h":81.5368,"l":81.4861,"n":394,"o":81.4861,"t":"2026-10-21T17:15:00Z","v":65148,"vw":81.513899},{"c":81.545,"h":81.57,"l":81.52,"n":374,"o":81.535,"t":"2026-10-21T17:30:00Z","v":41831,"vw":81.536791},{"c":81.55,"h":81.5759,"l":81.5351,"n":776,"o":81.5561,"t":"2026-10-21T17:45:00Z","v":46253,"vw":81.559842},{"c":81.615,"h":81.6151,"l":81.51,"n":432,"o":81.55,"t":"2026-10-21T18:00:00Z","v":44999,"vw":81.549211},{"c":81.605,"h":81.64,"l":81.59,"n":460,"o":81.625,"t":"2026-10-21T18:15:00Z","v":72633,"vw":81.606778},{"c":81.625,"h":81.6399,"l":81.6,"n":549,"o":81.6077,"t":"2026-10-21T18:30:00Z","v":74459,"vw":81.616633},{"c":81.39,"h":81.635,"l":81.39,"n":544,"o":81.6236,"t":"2026-10-21T18:45:00Z","v":64146,"vw":81.522851},{"c":81.2494,"h":81.39,"l":81.17,"n":771,"o":81.39,"t":"2026-10-21T19:00:00Z","v":111907,"vw":81.266438},{"c":81.461,"h":81.461,"l":81.2501,"n":782,"o":81.2501,"t":"2026-10-21T19:15:00Z","v":122669,"vw":81.352201},{"c":81.4436,"h":81.46,"l":81.405,"n":711,"o":81.4499,"t":"2026-10-21T19:30:00Z","v":94195,"vw":81.42925},{"c":81.4,"h":81.51,"l":81.385,"n":854,"o":81.4401,"t":"2026-10-21T19:45:00Z","v":129537,"vw":81.442341},{"c":81.4,"h":81.4,"l":81.4,"n":9,"o":81.4,"t":"2026-10-21T20:00:00Z","v":5418,"vw":81.4},{"c":80.94,"h":81.09,"l":80.92,"n":1156,"o":80.94,"t":"2026-10-22T13:30:00Z","v":216723,"vw":80.986138},{"c":81.06,"h":81.13,"l":80.87,"n":1140,"o":80.94,"t":"2026-10-22T13:45:00Z","v":123877,"vw":81.016571},{"c":81.005,"h":81.13,"l":80.92,"n":1222,"o":81.065,"t":"2026-10-22T14:00:00Z","v":128480,"vw":81.018073},{"c":80.675,"h":81.07,"l":80.65,"n":1073,"o":81,"t":"2026-10-22T14:15:00Z","v":141722,"vw":80.893379},{"c":80.68,"h":80.7089,"l":80.5199,"n":887,"o":80.67,"t":"2026-10-22T14:30:00Z","v":95808,"vw":80.616823},{"c":80.825,"h":80.845,"l":80.66,"n":1026,"o":80.68,"t":"2026-10-22T14:45:00Z","v":576421,"vw":80.747794},{"c":80.66,"h":80.8574,"l":80.66,"n":1554,"o":80.825,"t":"2026-10-22T15:00:00Z","v":279272,"vw":80.761536},{"c":80.76,"h":80.89,"l":80.6699,"n":813,"o":80.6699,"t":"2026-10-22T15:15:00Z","v":98276,"vw":80.800245},{"c":80.805,"h":80.8651,"l":80.71,"n":1080,"o":80.76,"t":"2026-10-22T15:30:00Z","v":161737,"vw":80.771906},{"c":80.9801,"h":81.025,"l":80.82,"n":498,"o":80.82,"t":"2026-10-22T15:45:00Z","v":78494,"vw":80.929258},{"c":81.04,"h":81.095,"l":80.965,"n":569,"o":80.99,"t":"2026-10-22T16:00:00Z","v":71987,"vw":81.036988},{"c":81.09,"h":81.11,"l":81.0439,"n":500,"o":81.05,"t":"2026-10-22T16:15:00Z","v":64360,"vw":81.071231},{"c":80.8651,"h":81.0664,"l":80.865,"n":537,"o":81.0651,"t":"2026-10-22T16:30:00Z","v":68970,"vw":80.955539},{"c":81,"h":81.01,"l":80.8,"n":536,"o":80.88,"t":"2026-10-22T16:45:00Z","v":66975,"vw":80.898796},{"c":80.8758,"h":81.0064,"l":80.83,"n":517,"o":80.98,"t":"2026-10-22T17:00:00Z","v":75204,"vw":80.893429},{"c":80.9341,"h":80.945,"l":80.84,"n":475,"o":80.879,"t":"2026-10-22T17:15:00Z","v":64653,"vw":80.892992},{"c":80.93,"h":81.025,"l":80.9,"n":483,"o":80.93,"t":"2026-10-22T17:30:00Z","v":49745,"vw":80.935812},{"c":80.92,"h":80.94,"l":80.845,"n":825,"o":80.9237,"t":"2026-10-22T17:45:00Z","v":140866,"vw":80.897067},{"c":80.89,"h":80.925,"l":80.735,"n":573,"o":80.915,"t":"2026-10-22T18:00:00Z","v":56798,"vw":80.838821},{"c":80.885,"h":80.98,"l":80.855,"n":496,"o":80.88,"t":"2026-10-22T18:15:00Z","v":57347,"vw":80.905729},{"c":80.89,"h":80.89,"l":80.825,"n":573,"o":80.88,"t":"2026-10-22T18:30:00Z","v":74997,"vw":80.84994},{"c":80.895,"h":80.93,"l":80.845,"n":559,"o":80.8978,"t":"2026-10-22T18:45:00Z","v":75457,"vw":80.891098},{"c":80.965,"h":81.04,"l":80.815,"n":643,"o":80.8965,"t":"2026-10-22T19:00:00Z","v":92531,"vw":80.939859},{"c":81.105,"h":81.1101,"l":80.9601,"n":903,"o":80.975,"t":"2026-10-22T19:15:00Z","v":162118,"vw":81.040348},{"c":81.065,"h":81.1,"l":81.015,"n":1249,"o":81.09,"t":"2026-10-22T19:30:00Z","v":261997,"vw":81.062371},{"c":81.28,"h":81.305,"l":81.015,"n":1185,"o":81.055,"t":"2026-10-22T19:45:00Z","v":263015,"vw":81.199392},{"c":81.24,"h":81.27,"l":81.22,"n":18,"o":81.27,"t":"2026-10-22T20:00:00Z","v":13377,"vw":81.264166},{"c":80.65,"h":80.65,"l":80.65,"n":1,"o":80.65,"t":"2026-10-22T20:30:00Z","v":404,"vw":80.65},{"c":80.73,"h":80.73,"l":80.73,"n":1,"o":80.73,"t":"2026-10-22T22:00:00Z","v":92,"vw":80.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35184701752665953,"strike":86.30541052579979,"iv":0.20823436756507613,"gamma":0.05247524379747083,"theta":-0.02024163908696792,"vega":0.05296799483401362,"rho":0.008450159197498044,"breakevenPct":7.342075490308982},{"delta":0.2,"premium":0.3671261329305136,"strike":83.78323262839879,"iv":0.14029954682779455,"gamma":0.08570611782477341,"theta":-0.016989350453172205,"vega":0.06260385196374622,"rho":0.011194213394369153,"breakevenPct":4.236787763321325},{"delta":0.25,"premium":0.5276246223564954,"strike":83.40558912386707,"iv":0.15110015105740182,"gamma":0.08989796072507553,"theta":-0.020803549848942598,"vega":0.0707987160120846,"rho":0.014201126069998514,"breakevenPct":3.96781090824175},{"delta":0.3,"premium":0.6881231117824772,"strike":83.02794561933534,"iv":0.16190075528700906,"gamma":0.09408980362537764,"theta":-0.024617749244712987,"vega":0.07899358006042295,"rho":0.017208038745627874,"breakevenPct":3.698834053162175},{"delta":0.35,"premium":0.8799805636540329,"strike":82.55004859086492,"iv":0.16607463556851312,"gamma":0.09696472303206996,"theta":-0.02687978620019436,"vega":0.08351457725947523,"rho":0.02021316140877372,"breakevenPct":3.3445177189631434},{"delta":0.4,"premium":1.0743440233236152,"strike":82.06413994169097,"iv":0.16971895043731777,"gamma":0.09973440233236151,"theta":-0.029017784256559768,"vega":0.08774198250728864,"rho":0.023218141025565603,"breakevenPct":2.9833815991757318},{"delta":0.45,"premium":1.4147969052224372,"strike":81.58027079303675,"iv":0.18472263056092844,"gamma":0.09401392649903288,"theta":-0.03223810444874275,"vega":0.08934932301740812,"rho":0.026247084370777125,"breakevenPct":2.805732315445532},{"delta":0.5,"premium":1.7774661508704064,"strike":81.09671179883946,"iv":0.20145377176015475,"gamma":0.08700232108317214,"theta":-0.03562301740812379,"vega":0.09055822050290135,"rho":0.029279671969619288,"breakevenPct":2.655986559779332},{"delta":0.55,"premium":2.0825581395348842,"strike":80.53488372093024,"iv":0.20331162790697674,"gamma":0.08504186046511628,"theta":-0.035974418604651164,"vega":0.08954418604651163,"rho":0.032278704243702744,"breakevenPct":2.3379683642575326},{"delta":0.6,"premium":2.362589928057554,"strike":79.96402877697842,"iv":0.2004093525179856,"gamma":0.08458705035971223,"theta":-0.03534820143884892,"vega":0.08774388489208633,"rho":0.03527359144380014,"breakevenPct":1.977726625834215},{"delta":0.65,"premium":2.5199640287769784,"strike":79.51438848920863,"iv":0.18552625899280575,"gamma":0.08692517985611511,"theta":-0.03220071942446043,"vega":0.08329244604316546,"rho":0.03831728185173922,"breakevenPct":1.6156974086282745},{"delta":0.7,"premium":2.6773381294964027,"strike":79.06474820143885,"iv":0.17064316546762592,"gamma":0.08926330935251799,"theta":-0.029053237410071948,"vega":0.07884100719424461,"rho":0.04136097225967829,"breakevenPct":1.2536681914223347},{"delta":0.75,"premium":4.756455696202533,"strike":77.15949367088608,"iv":0.2686329113924051,"gamma":0.05204708860759493,"theta":-0.03944050632911393,"vega":0.07220911392405063,"rho":0.043527486132230744,"breakevenPct":1.4690317937428568},{"delta":0.8,"premium":6.163216957605986,"strike":75.60847880299252,"iv":0.30407032418952623,"gamma":0.040385785536159596,"theta":-0.039568827930174556,"vega":0.06354613466334164,"rho":0.045811951594443005,"breakevenPct":1.2903452998866571},{"delta":0.85,"premium":7.0525157232704405,"strike":74.46331236897275,"iv":0.298579035639413,"gamma":0.03409454926624738,"theta":-0.03385052410901468,"vega":0.05278909853249476,"rho":0.04841775284837804,"breakevenPct":0.9734028146205729},{"delta":0.9,"premium":8.57777777777778,"strike":72.72222222222221,"iv":0.3080777777777778,"gamma":0.025099999999999997,"theta":-0.02805,"vega":0.03991666666666666,"rho":0.05055779796189735,"breakevenPct":0.7060572277963497}],"put":[{"delta":0.1,"premium":0.375,"strike":72.10876845012329,"iv":0.3350076903601499,"gamma":0.023067920346504536,"theta":-0.02202983477417605,"vega":0.03990006854140081,"rho":-0.007152454870239454,"breakevenPct":11.143604050386108},{"delta":0.15,"premium":0.375,"strike":76.35407327295304,"iv":0.20774796333702594,"gamma":0.04973660333054577,"theta":-0.01747599009556814,"vega":0.05298796811056568,"rho":-0.010818636165368965,"breakevenPct":5.884958165548069},{"delta":0.2,"premium":0.4630681818181818,"strike":77.70454545454545,"iv":0.1781931818181818,"gamma":0.06900227272727273,"theta":-0.017656818181818183,"vega":0.06346818181818183,"rho":-0.014329879905792174,"breakevenPct":4.321222256004869},{"delta":0.25,"premium":0.6842330762639246,"strike":78.29477292202228,"iv":0.1873815766923736,"gamma":0.07352313624678664,"theta":-0.021047729220222793,"vega":0.07131636675235647,"rho":-0.017785463587936704,"breakevenPct":3.864065594254489},{"delta":0.3,"premium":0.9520137103684662,"strike":78.72322193658954,"iv":0.20610479862896314,"gamma":0.07326606683804628,"theta":-0.02533221936589546,"vega":0.07817155098543274,"rho":-0.021200890088438826,"breakevenPct":3.665046170914064},{"delta":0.35,"premium":1.1583710407239818,"strike":79.26696832579185,"iv":0.2100841628959276,"gamma":0.0776918552036199,"theta":-0.027245701357466064,"vega":0.08398823529411766,"rho":-0.024645209925072662,"breakevenPct":3.2471233927067145},{"delta":0.4,"premium":1.2518421052631579,"strike":80.01473684210526,"iv":0.18725031578947368,"gamma":0.0906861052631579,"theta":-0.02481452631578947,"vega":0.08784421052631579,"rho":-0.028141865115982788,"breakevenPct":2.4366471734892836},{"delta":0.45,"premium":1.3176315789473685,"strike":80.54105263157895,"iv":0.16761873684210526,"gamma":0.10447557894736843,"theta":-0.0217618947368421,"vega":0.08942315789473684,"rho":-0.03162495038206299,"breakevenPct":1.8661946579566764},{"delta":0.5,"premium":1.4234359233097882,"strike":81.06458123107971,"iv":0.15184974772956608,"gamma":0.11540211907164481,"theta":-0.019203329969727546,"vega":0.09063854692230071,"rho":-0.03509326155145283,"breakevenPct":1.3487609218754795},{"delta":0.55,"premium":1.8018415741675078,"strike":81.56912209889,"iv":0.16239465186680122,"gamma":0.10682492431886982,"theta":-0.020010595358224015,"vega":0.08937719475277497,"rho":-0.03846092418713956,"breakevenPct":1.1925176208070127},{"delta":0.6,"premium":2.1648622981956316,"strike":82.06932573599241,"iv":0.17069981006647672,"gamma":0.0991880341880342,"theta":-0.020353371320037988,"vega":0.08768300094966762,"rho":-0.041831706215400395,"breakevenPct":1.022589572901317},{"delta":0.65,"premium":2.4378917378917384,"strike":82.54415954415954,"iv":0.16590398860398858,"gamma":0.09705128205128205,"theta":-0.017979202279202276,"vega":0.08345698005698006,"rho":-0.045220734553649555,"breakevenPct":0.772615129112101},{"delta":0.7,"premium":2.703787878787879,"strike":83.0094696969697,"iv":0.16068352272727274,"gamma":0.09480776515151515,"theta":-0.015532386363636363,"vega":0.07900037878787879,"rho":-0.048601914765634656,"breakevenPct":0.5295898411840524},{"delta":0.75,"premium":2.798484848484849,"strike":83.24621212121212,"iv":0.1452715909090909,"gamma":0.09000189393939394,"theta":-0.011342045454545452,"vega":0.06900984848484848,"rho":-0.05179473994728254,"breakevenPct":0.4533442939240109},{"delta":0.8,"premium":2.893181818181818,"strike":83.48295454545455,"iv":0.12985965909090907,"gamma":0.08519602272727272,"theta":-0.007151704545454539,"vega":0.059019318181818166,"rho":-0.05498756512893044,"breakevenPct":0.37709874666396936},{"delta":0.85,"premium":2.987878787878788,"strike":83.71969696969697,"iv":0.11444772727272727,"gamma":0.08039015151515153,"theta":-0.002961363636363637,"vega":0.04902878787878788,"rho":-0.05818039031057832,"breakevenPct":0.30085319940392796},{"delta":0.9,"premium":3.082575757575757,"strike":83.95643939393939,"iv":0.09903579545454544,"gamma":0.0755842803030303,"theta":0.0012289772727272774,"vega":0.039038257575757566,"rho":-0.06137321549222621,"breakevenPct":0.2246076521438864}]},"raw":{"call":[{"delta":0.15,"premium":0.35184701752665953,"strike":86.30541052579979,"iv":0.20823436756507613,"gamma":0.05247524379747083,"theta":-0.02024163908696792,"vega":0.05296799483401362,"rho":0.008450159197498044,"breakevenPct":7.342075490308982},{"delta":0.2,"premium":0.3671261329305136,"strike":83.78323262839879,"iv":0.14029954682779455,"gamma":0.08570611782477341,"theta":-0.016989350453172205,"vega":0.06260385196374622,"rho":0.011194213394369153,"breakevenPct":4.236787763321325},{"delta":0.25,"premium":0.5276246223564954,"strike":83.40558912386707,"iv":0.15110015105740182,"gamma":0.08989796072507553,"theta":-0.020803549848942598,"vega":0.0707987160120846,"rho":0.014201126069998514,"breakevenPct":3.96781090824175},{"delta":0.3,"premium":0.6881231117824772,"strike":83.02794561933534,"iv":0.16190075528700906,"gamma":0.09408980362537764,"theta":-0.024617749244712987,"vega":0.07899358006042295,"rho":0.017208038745627874,"breakevenPct":3.698834053162175},{"delta":0.35,"premium":0.8799805636540329,"strike":82.55004859086492,"iv":0.16607463556851312,"gamma":0.09696472303206996,"theta":-0.02687978620019436,"vega":0.08351457725947523,"rho":0.02021316140877372,"breakevenPct":3.3445177189631434},{"delta":0.4,"premium":1.0743440233236152,"strike":82.06413994169097,"iv":0.16971895043731777,"gamma":0.09973440233236151,"theta":-0.029017784256559768,"vega":0.08774198250728864,"rho":0.023218141025565603,"breakevenPct":2.9833815991757318},{"delta":0.45,"premium":1.4147969052224372,"strike":81.58027079303675,"iv":0.18472263056092844,"gamma":0.09401392649903288,"theta":-0.03223810444874275,"vega":0.08934932301740812,"rho":0.026247084370777125,"breakevenPct":2.805732315445532},{"delta":0.5,"premium":1.7774661508704064,"strike":81.09671179883946,"iv":0.20145377176015475,"gamma":0.08700232108317214,"theta":-0.03562301740812379,"vega":0.09055822050290135,"rho":0.029279671969619288,"breakevenPct":2.655986559779332},{"delta":0.55,"premium":2.0825581395348842,"strike":80.53488372093024,"iv":0.20331162790697674,"gamma":0.08504186046511628,"theta":-0.035974418604651164,"vega":0.08954418604651163,"rho":0.032278704243702744,"breakevenPct":2.3379683642575326},{"delta":0.6,"premium":2.362589928057554,"strike":79.96402877697842,"iv":0.2004093525179856,"gamma":0.08458705035971223,"theta":-0.03534820143884892,"vega":0.08774388489208633,"rho":0.03527359144380014,"breakevenPct":1.977726625834215},{"delta":0.65,"premium":2.5199640287769784,"strike":79.51438848920863,"iv":0.18552625899280575,"gamma":0.08692517985611511,"theta":-0.03220071942446043,"vega":0.08329244604316546,"rho":0.03831728185173922,"breakevenPct":1.6156974086282745},{"delta":0.7,"premium":2.6773381294964027,"strike":79.06474820143885,"iv":0.17064316546762592,"gamma":0.08926330935251799,"theta":-0.029053237410071948,"vega":0.07884100719424461,"rho":0.04136097225967829,"breakevenPct":1.2536681914223347},{"delta":0.75,"premium":4.756455696202533,"strike":77.15949367088608,"iv":0.2686329113924051,"gamma":0.05204708860759493,"theta":-0.03944050632911393,"vega":0.07220911392405063,"rho":0.043527486132230744,"breakevenPct":1.4690317937428568},{"delta":0.8,"premium":6.163216957605986,"strike":75.60847880299252,"iv":0.30407032418952623,"gamma":0.040385785536159596,"theta":-0.039568827930174556,"vega":0.06354613466334164,"rho":0.045811951594443005,"breakevenPct":1.2903452998866571},{"delta":0.85,"premium":7.0525157232704405,"strike":74.46331236897275,"iv":0.298579035639413,"gamma":0.03409454926624738,"theta":-0.03385052410901468,"vega":0.05278909853249476,"rho":0.04841775284837804,"breakevenPct":0.9734028146205729},{"delta":0.9,"premium":8.57777777777778,"strike":72.72222222222221,"iv":0.3080777777777778,"gamma":0.025099999999999997,"theta":-0.02805,"vega":0.03991666666666666,"rho":0.05055779796189735,"breakevenPct":0.7060572277963497}],"put":[{"delta":0.1,"premium":0.375,"strike":72.10876845012329,"iv":0.3350076903601499,"gamma":0.023067920346504536,"theta":-0.02202983477417605,"vega":0.03990006854140081,"rho":-0.007152454870239454,"breakevenPct":11.143604050386108},{"delta":0.15,"premium":0.375,"strike":76.35407327295304,"iv":0.20774796333702594,"gamma":0.04973660333054577,"theta":-0.01747599009556814,"vega":0.05298796811056568,"rho":-0.010818636165368965,"breakevenPct":5.884958165548069},{"delta":0.2,"premium":0.4630681818181818,"strike":77.70454545454545,"iv":0.1781931818181818,"gamma":0.06900227272727273,"theta":-0.017656818181818183,"vega":0.06346818181818183,"rho":-0.014329879905792174,"breakevenPct":4.321222256004869},{"delta":0.25,"premium":0.6842330762639246,"strike":78.29477292202228,"iv":0.1873815766923736,"gamma":0.07352313624678664,"theta":-0.021047729220222793,"vega":0.07131636675235647,"rho":-0.017785463587936704,"breakevenPct":3.864065594254489},{"delta":0.3,"premium":0.9520137103684662,"strike":78.72322193658954,"iv":0.20610479862896314,"gamma":0.07326606683804628,"theta":-0.02533221936589546,"vega":0.07817155098543274,"rho":-0.021200890088438826,"breakevenPct":3.665046170914064},{"delta":0.35,"premium":1.1583710407239818,"strike":79.26696832579185,"iv":0.2100841628959276,"gamma":0.0776918552036199,"theta":-0.027245701357466064,"vega":0.08398823529411766,"rho":-0.024645209925072662,"breakevenPct":3.2471233927067145},{"delta":0.4,"premium":1.2518421052631579,"strike":80.01473684210526,"iv":0.18725031578947368,"gamma":0.0906861052631579,"theta":-0.02481452631578947,"vega":0.08784421052631579,"rho":-0.028141865115982788,"breakevenPct":2.4366471734892836},{"delta":0.45,"premium":1.3176315789473685,"strike":80.54105263157895,"iv":0.16761873684210526,"gamma":0.10447557894736843,"theta":-0.0217618947368421,"vega":0.08942315789473684,"rho":-0.03162495038206299,"breakevenPct":1.8661946579566764},{"delta":0.5,"premium":1.4234359233097882,"strike":81.06458123107971,"iv":0.15184974772956608,"gamma":0.11540211907164481,"theta":-0.019203329969727546,"vega":0.09063854692230071,"rho":-0.03509326155145283,"breakevenPct":1.3487609218754795},{"delta":0.55,"premium":1.8018415741675078,"strike":81.56912209889,"iv":0.16239465186680122,"gamma":0.10682492431886982,"theta":-0.020010595358224015,"vega":0.08937719475277497,"rho":-0.03846092418713956,"breakevenPct":1.1925176208070127},{"delta":0.6,"premium":2.1648622981956316,"strike":82.06932573599241,"iv":0.17069981006647672,"gamma":0.0991880341880342,"theta":-0.020353371320037988,"vega":0.08768300094966762,"rho":-0.041831706215400395,"breakevenPct":1.022589572901317},{"delta":0.65,"premium":2.4378917378917384,"strike":82.54415954415954,"iv":0.16590398860398858,"gamma":0.09705128205128205,"theta":-0.017979202279202276,"vega":0.08345698005698006,"rho":-0.045220734553649555,"breakevenPct":0.772615129112101},{"delta":0.7,"premium":2.703787878787879,"strike":83.0094696969697,"iv":0.16068352272727274,"gamma":0.09480776515151515,"theta":-0.015532386363636363,"vega":0.07900037878787879,"rho":-0.048601914765634656,"breakevenPct":0.5295898411840524},{"delta":0.75,"premium":2.798484848484849,"strike":83.24621212121212,"iv":0.1452715909090909,"gamma":0.09000189393939394,"theta":-0.011342045454545452,"vega":0.06900984848484848,"rho":-0.05179473994728254,"breakevenPct":0.4533442939240109},{"delta":0.8,"premium":2.893181818181818,"strike":83.48295454545455,"iv":0.12985965909090907,"gamma":0.08519602272727272,"theta":-0.007151704545454539,"vega":0.059019318181818166,"rho":-0.05498756512893044,"breakevenPct":0.37709874666396936},{"delta":0.85,"premium":2.987878787878788,"strike":83.71969696969697,"iv":0.11444772727272727,"gamma":0.08039015151515153,"theta":-0.002961363636363637,"vega":0.04902878787878788,"rho":-0.05818039031057832,"breakevenPct":0.30085319940392796},{"delta":0.9,"premium":3.082575757575757,"strike":83.95643939393939,"iv":0.09903579545454544,"gamma":0.0755842803030303,"theta":0.0012289772727272774,"vega":0.039038257575757566,"rho":-0.06137321549222621,"breakevenPct":0.2246076521438864}]}},"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"}}