{"symbol":"ATEX","url":"https://intraalpha.com/companies/ATEX","capturedAt":"2026-10-22T22:06:05.606Z","state":"ready","quote":{"symbol":"ATEX","last_price":73.16,"prev_close":76.77,"regular_close":73.16,"change":-3.61,"change_pct":-4.7024,"regular_change":-3.61,"regular_change_pct":-4.7024,"extended_change":0,"extended_change_pct":0,"bid":65,"ask":79.99,"bid_size":400,"ask_size":100,"volume":352743,"vwap":71.679935,"open":75.41,"high":76.42,"low":68.06,"close":73.16,"trade_count":10392,"last_trade_at":"2026-10-22T20:00:02.549890731Z","last_quote_at":"2026-10-22T20:00:08.540148773Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:05.135281181-04:00","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":{"symbol":"ATEX","fetched_at":"2026-10-22T22:06:05.176209+00:00","name":"Anterix Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Anterix Inc. is a wireless communications company. The company is headquartered in Woodland Park, New Jersey.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1505443000,"ebitda":-40318000,"pe_ratio":21.93,"peg_ratio":null,"book_value":14.62,"dividend_per_share":null,"dividend_yield":null,"eps":3.5,"revenue_ttm":7041000,"gross_profit_ttm":7041000,"profit_margin":9.33,"operating_margin_ttm":-5.57,"return_on_assets_ttm":-0.0594,"return_on_equity_ttm":0.279,"quarterly_earnings_growth":-0.993,"quarterly_revenue_growth":0.381,"analyst_target_price":112.33,"analyst_number":1,"beta":0.889,"fifty_two_week_high":113,"fifty_two_week_low":17.58,"fifty_day_ma":84.58,"two_hundred_day_ma":63.24,"shares_outstanding":19609800,"forward_pe":null,"price_to_sales":213.81,"price_to_book":5.76,"ev_to_revenue":218,"ev_to_ebitda":-12.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:05.176209+00:00"},"optionObservedAt":"2026-10-22T19:55:11.512Z","bars":[{"c":83.3,"h":83.3,"l":83.3,"n":5,"o":83.3,"t":"2026-10-15T08:15:00Z","v":1003,"vw":83.3},{"c":81.77,"h":81.77,"l":81.77,"n":13,"o":81.77,"t":"2026-10-15T13:30:00Z","v":1565,"vw":81.77},{"c":80.12,"h":81.89,"l":79.71,"n":381,"o":81.09,"t":"2026-10-15T13:35:00Z","v":6586,"vw":80.976603},{"c":80.8,"h":80.85,"l":80.79,"n":21,"o":80.85,"t":"2026-10-15T13:40:00Z","v":662,"vw":80.813333},{"c":80.48,"h":80.6,"l":80.48,"n":59,"o":80.6,"t":"2026-10-15T13:45:00Z","v":1588,"vw":80.512515},{"c":82.27,"h":82.79,"l":80.465,"n":606,"o":80.49,"t":"2026-10-15T13:50:00Z","v":24796,"vw":81.553938},{"c":82.5,"h":82.8,"l":82.4246,"n":37,"o":82.4246,"t":"2026-10-15T13:55:00Z","v":2193,"vw":82.639289},{"c":83.905,"h":83.905,"l":83.905,"n":43,"o":83.905,"t":"2026-10-15T14:00:00Z","v":876,"vw":83.905},{"c":83.74,"h":84.29,"l":83.74,"n":37,"o":84.29,"t":"2026-10-15T14:10:00Z","v":538,"vw":83.973333},{"c":83.445,"h":83.8,"l":83.13,"n":176,"o":83.13,"t":"2026-10-15T14:15:00Z","v":12167,"vw":83.696638},{"c":83.695,"h":83.8,"l":83.535,"n":65,"o":83.56,"t":"2026-10-15T14:20:00Z","v":3318,"vw":83.576964},{"c":83.79,"h":84.01,"l":83.74,"n":39,"o":83.835,"t":"2026-10-15T14:25:00Z","v":1186,"vw":83.855609},{"c":83.54,"h":83.54,"l":83.37,"n":105,"o":83.54,"t":"2026-10-15T14:30:00Z","v":3941,"vw":83.451988},{"c":84.21,"h":84.23,"l":83.99,"n":77,"o":83.99,"t":"2026-10-15T14:40:00Z","v":2009,"vw":84.156667},{"c":84.125,"h":84.65,"l":84.125,"n":25,"o":84.65,"t":"2026-10-15T14:45:00Z","v":1456,"vw":84.16875},{"c":83.995,"h":84.13,"l":83.995,"n":30,"o":84.13,"t":"2026-10-15T14:50:00Z","v":1609,"vw":84.113469},{"c":84.135,"h":84.31,"l":84.1,"n":62,"o":84.126736,"t":"2026-10-15T14:55:00Z","v":6230,"vw":84.115424},{"c":84.225,"h":84.63,"l":84.225,"n":118,"o":84.35,"t":"2026-10-15T15:00:00Z","v":3537,"vw":84.460443},{"c":84.125,"h":84.24,"l":84.125,"n":16,"o":84.24,"t":"2026-10-15T15:05:00Z","v":571,"vw":84.15375},{"c":84.48,"h":84.48,"l":84.42,"n":67,"o":84.43,"t":"2026-10-15T15:10:00Z","v":1262,"vw":84.4525},{"c":84.33,"h":84.77,"l":84.33,"n":127,"o":84.355,"t":"2026-10-15T15:15:00Z","v":3008,"vw":84.531176},{"c":84.18,"h":84.42,"l":84.18,"n":70,"o":84.18,"t":"2026-10-15T15:20:00Z","v":886,"vw":84.26},{"c":83.99,"h":84.14,"l":83.83,"n":132,"o":84.13,"t":"2026-10-15T15:25:00Z","v":9271,"vw":84.092667},{"c":84.32,"h":84.34,"l":83.945,"n":110,"o":83.98,"t":"2026-10-15T15:30:00Z","v":5898,"vw":84.11882},{"c":83.6,"h":83.6,"l":83.6,"n":18,"o":83.6,"t":"2026-10-15T15:40:00Z","v":264,"vw":83.6},{"c":83.93,"h":84,"l":83.5468,"n":146,"o":83.5468,"t":"2026-10-15T15:45:00Z","v":10886,"vw":83.905272},{"c":83.67,"h":84.22,"l":83.67,"n":91,"o":83.875,"t":"2026-10-15T15:50:00Z","v":2122,"vw":83.742249},{"c":84.12,"h":84.12,"l":83.87,"n":32,"o":83.87,"t":"2026-10-15T16:05:00Z","v":545,"vw":84.036667},{"c":84.22,"h":84.22,"l":83.955,"n":98,"o":84.12,"t":"2026-10-15T16:10:00Z","v":1766,"vw":84.143125},{"c":84,"h":84.23,"l":83.94,"n":72,"o":84.23,"t":"2026-10-15T16:15:00Z","v":2072,"vw":84.089241},{"c":83.69,"h":83.85,"l":83.69,"n":27,"o":83.845,"t":"2026-10-15T16:30:00Z","v":1146,"vw":83.779263},{"c":83.62,"h":84.03,"l":83.53,"n":274,"o":83.86,"t":"2026-10-15T16:35:00Z","v":8460,"vw":83.770566},{"c":83.53,"h":83.53,"l":83.3,"n":112,"o":83.485,"t":"2026-10-15T16:40:00Z","v":5292,"vw":83.445835},{"c":83.78,"h":83.78,"l":83.76,"n":54,"o":83.76,"t":"2026-10-15T16:50:00Z","v":1113,"vw":83.770521},{"c":83.995,"h":83.995,"l":83.91,"n":36,"o":83.91,"t":"2026-10-15T16:55:00Z","v":849,"vw":83.941667},{"c":83.57,"h":83.58,"l":83.57,"n":23,"o":83.58,"t":"2026-10-15T17:00:00Z","v":588,"vw":83.576667},{"c":83.5,"h":83.67,"l":83.5,"n":15,"o":83.67,"t":"2026-10-15T17:05:00Z","v":450,"vw":83.585},{"c":83.64,"h":83.64,"l":83.63,"n":28,"o":83.63,"t":"2026-10-15T17:10:00Z","v":437,"vw":83.635},{"c":83.93,"h":84.09,"l":83.93,"n":77,"o":83.93,"t":"2026-10-15T17:15:00Z","v":1586,"vw":84.020054},{"c":84.09,"h":84.09,"l":83.93,"n":30,"o":83.93,"t":"2026-10-15T17:20:00Z","v":728,"vw":84.033333},{"c":83.84,"h":84.08,"l":83.84,"n":15,"o":84.07,"t":"2026-10-15T17:25:00Z","v":498,"vw":84.015},{"c":83.89,"h":83.89,"l":83.89,"n":7,"o":83.89,"t":"2026-10-15T17:35:00Z","v":132,"vw":83.89},{"c":84.21,"h":84.22,"l":84.04,"n":112,"o":84.08,"t":"2026-10-15T17:40:00Z","v":3226,"vw":84.142765},{"c":84.37,"h":84.37,"l":84.19,"n":61,"o":84.19,"t":"2026-10-15T17:55:00Z","v":1637,"vw":84.245995},{"c":83.91,"h":84.39,"l":83.91,"n":96,"o":84.39,"t":"2026-10-15T18:00:00Z","v":2012,"vw":84.144},{"c":83.17,"h":83.63,"l":83.17,"n":84,"o":83.63,"t":"2026-10-15T18:10:00Z","v":5047,"vw":83.440213},{"c":83.28,"h":83.28,"l":82.87,"n":29,"o":82.87,"t":"2026-10-15T18:15:00Z","v":757,"vw":83.096667},{"c":82.36,"h":82.985,"l":82.34,"n":54,"o":82.88,"t":"2026-10-15T18:20:00Z","v":1034,"vw":82.64125},{"c":83.27,"h":83.48,"l":82.35,"n":292,"o":82.35,"t":"2026-10-15T18:25:00Z","v":4926,"vw":82.929474},{"c":83.205,"h":83.59,"l":83.205,"n":59,"o":83.27,"t":"2026-10-15T18:30:00Z","v":3288,"vw":83.489081},{"c":83.21,"h":83.23,"l":83.21,"n":35,"o":83.23,"t":"2026-10-15T18:35:00Z","v":544,"vw":83.22},{"c":83.21,"h":83.6,"l":83.21,"n":52,"o":83.49,"t":"2026-10-15T18:40:00Z","v":2294,"vw":83.458125},{"c":83.295,"h":83.295,"l":83.28,"n":78,"o":83.28,"t":"2026-10-15T18:45:00Z","v":959,"vw":83.2875},{"c":83.005,"h":83.49,"l":82.69,"n":192,"o":83.49,"t":"2026-10-15T18:50:00Z","v":5218,"vw":83.055882},{"c":82.99,"h":82.99,"l":82.99,"n":17,"o":82.99,"t":"2026-10-15T18:55:00Z","v":319,"vw":82.99},{"c":83.83,"h":83.83,"l":83.2,"n":189,"o":83.3,"t":"2026-10-15T19:00:00Z","v":5846,"vw":83.496793},{"c":84.05,"h":84.14,"l":83.895,"n":78,"o":84.09,"t":"2026-10-15T19:05:00Z","v":4555,"vw":84.114813},{"c":84.065,"h":84.07,"l":84.065,"n":23,"o":84.07,"t":"2026-10-15T19:10:00Z","v":356,"vw":84.0675},{"c":84.82,"h":84.82,"l":84.31,"n":94,"o":84.31,"t":"2026-10-15T19:15:00Z","v":2103,"vw":84.5325},{"c":84.57,"h":84.81,"l":84.57,"n":15,"o":84.81,"t":"2026-10-15T19:20:00Z","v":651,"vw":84.650808},{"c":84.78,"h":84.79,"l":84.75,"n":42,"o":84.75,"t":"2026-10-15T19:25:00Z","v":832,"vw":84.773333},{"c":84.315,"h":84.38,"l":84.11,"n":98,"o":84.38,"t":"2026-10-15T19:30:00Z","v":2153,"vw":84.299},{"c":84.59,"h":84.59,"l":84.38,"n":73,"o":84.38,"t":"2026-10-15T19:35:00Z","v":1347,"vw":84.543333},{"c":84.59,"h":84.63,"l":84.59,"n":133,"o":84.62,"t":"2026-10-15T19:40:00Z","v":2455,"vw":84.612},{"c":85,"h":85.09,"l":84.56,"n":311,"o":84.65,"t":"2026-10-15T19:45:00Z","v":8355,"vw":84.82815},{"c":84.98,"h":84.98,"l":84.661,"n":103,"o":84.84,"t":"2026-10-15T19:50:00Z","v":2850,"vw":84.806472},{"c":84.43,"h":84.98,"l":84.27,"n":953,"o":84.98,"t":"2026-10-15T19:55:00Z","v":22648,"vw":84.534891},{"c":84.48,"h":84.48,"l":84.48,"n":23,"o":84.48,"t":"2026-10-15T20:00:00Z","v":24736,"vw":84.48},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-16T09:10:00Z","v":1003,"vw":84.5},{"c":86.48,"h":86.48,"l":84.35,"n":297,"o":84.35,"t":"2026-10-16T13:30:00Z","v":14884,"vw":85.263212},{"c":87.14,"h":87.14,"l":86.04,"n":62,"o":86.27,"t":"2026-10-16T13:35:00Z","v":1488,"vw":86.385527},{"c":86.81,"h":86.948,"l":86.81,"n":32,"o":86.948,"t":"2026-10-16T13:40:00Z","v":433,"vw":86.856},{"c":85.04,"h":86.295,"l":85.02,"n":113,"o":86.295,"t":"2026-10-16T13:45:00Z","v":4530,"vw":85.620241},{"c":84.78,"h":84.78,"l":84.78,"n":18,"o":84.78,"t":"2026-10-16T13:50:00Z","v":363,"vw":84.78},{"c":84.8,"h":85.28,"l":84.8,"n":170,"o":84.96,"t":"2026-10-16T13:55:00Z","v":17965,"vw":84.994747},{"c":84,"h":84.39,"l":84,"n":25,"o":84.39,"t":"2026-10-16T14:00:00Z","v":605,"vw":84.1175},{"c":84.48,"h":84.48,"l":84.48,"n":15,"o":84.48,"t":"2026-10-16T14:05:00Z","v":1027,"vw":84.48},{"c":83.09,"h":83.555,"l":83.06,"n":76,"o":83.28,"t":"2026-10-16T14:10:00Z","v":2088,"vw":83.285577},{"c":82.62,"h":82.69,"l":82.62,"n":29,"o":82.69,"t":"2026-10-16T14:15:00Z","v":631,"vw":82.643333},{"c":82.8,"h":82.8,"l":82.55,"n":16,"o":82.61,"t":"2026-10-16T14:20:00Z","v":492,"vw":82.6875},{"c":82.33,"h":82.33,"l":82.33,"n":3,"o":82.33,"t":"2026-10-16T14:25:00Z","v":102,"vw":82.33},{"c":82.33,"h":82.33,"l":82.33,"n":14,"o":82.33,"t":"2026-10-16T14:30:00Z","v":248,"vw":82.33},{"c":82.32,"h":82.32,"l":82.32,"n":6,"o":82.32,"t":"2026-10-16T14:35:00Z","v":135,"vw":82.32},{"c":82.49,"h":82.5825,"l":82.28,"n":42,"o":82.5825,"t":"2026-10-16T14:40:00Z","v":709,"vw":82.450833},{"c":82.255,"h":82.295,"l":82.255,"n":19,"o":82.295,"t":"2026-10-16T14:45:00Z","v":577,"vw":82.271},{"c":81.365,"h":81.86,"l":81.16,"n":68,"o":81.86,"t":"2026-10-16T14:50:00Z","v":1935,"vw":81.452828},{"c":81.92,"h":81.96,"l":81.46,"n":70,"o":81.49,"t":"2026-10-16T14:55:00Z","v":2279,"vw":81.778},{"c":81.62,"h":81.62,"l":81.62,"n":16,"o":81.62,"t":"2026-10-16T15:00:00Z","v":207,"vw":81.62},{"c":81,"h":81.01,"l":81,"n":33,"o":81.01,"t":"2026-10-16T15:05:00Z","v":1019,"vw":81.001667},{"c":80.945,"h":80.945,"l":80.67,"n":19,"o":80.68,"t":"2026-10-16T15:10:00Z","v":458,"vw":80.765},{"c":81.705,"h":82.16,"l":81.19,"n":496,"o":81.19,"t":"2026-10-16T15:15:00Z","v":11228,"vw":81.558684},{"c":81.67,"h":81.67,"l":81.67,"n":3,"o":81.67,"t":"2026-10-16T15:20:00Z","v":142,"vw":81.67},{"c":81.4178,"h":81.4178,"l":81.4178,"n":8,"o":81.4178,"t":"2026-10-16T15:25:00Z","v":222,"vw":81.4178},{"c":81.845,"h":82.26,"l":81.755,"n":54,"o":81.755,"t":"2026-10-16T15:30:00Z","v":1583,"vw":82.007546},{"c":81.3,"h":81.3,"l":81.3,"n":19,"o":81.3,"t":"2026-10-16T15:35:00Z","v":491,"vw":81.3},{"c":82.21,"h":82.33,"l":82.12,"n":75,"o":82.12,"t":"2026-10-16T15:40:00Z","v":4002,"vw":82.246376},{"c":81.95,"h":81.95,"l":81.95,"n":21,"o":81.95,"t":"2026-10-16T15:45:00Z","v":902,"vw":81.95},{"c":81.67,"h":81.72,"l":81.67,"n":24,"o":81.72,"t":"2026-10-16T15:50:00Z","v":771,"vw":81.695},{"c":81.4,"h":81.5,"l":81.4,"n":37,"o":81.5,"t":"2026-10-16T15:55:00Z","v":596,"vw":81.467532},{"c":81.105,"h":81.105,"l":81.105,"n":14,"o":81.105,"t":"2026-10-16T16:00:00Z","v":251,"vw":81.105},{"c":80.995,"h":80.995,"l":80.995,"n":18,"o":80.995,"t":"2026-10-16T16:05:00Z","v":295,"vw":80.995},{"c":81.19,"h":81.21,"l":81.03,"n":19,"o":81.03,"t":"2026-10-16T16:10:00Z","v":661,"vw":81.16},{"c":80.57,"h":80.65,"l":80.57,"n":46,"o":80.65,"t":"2026-10-16T16:20:00Z","v":768,"vw":80.613333},{"c":80.165,"h":80.17,"l":80.1,"n":47,"o":80.13,"t":"2026-10-16T16:35:00Z","v":1153,"vw":80.130833},{"c":80.375,"h":80.42,"l":80.35,"n":168,"o":80.35,"t":"2026-10-16T16:40:00Z","v":6249,"vw":80.384139},{"c":80.8,"h":81.11,"l":80.64,"n":110,"o":80.64,"t":"2026-10-16T16:45:00Z","v":3395,"vw":80.911533},{"c":80.89,"h":80.89,"l":80.89,"n":20,"o":80.89,"t":"2026-10-16T16:50:00Z","v":247,"vw":80.89},{"c":80.52,"h":80.53,"l":80.5,"n":29,"o":80.5,"t":"2026-10-16T16:55:00Z","v":1043,"vw":80.52},{"c":79.99,"h":79.99,"l":79.89,"n":14,"o":79.89,"t":"2026-10-16T17:05:00Z","v":290,"vw":79.94},{"c":79.88,"h":80.14,"l":79.87,"n":67,"o":80.14,"t":"2026-10-16T17:10:00Z","v":2322,"vw":79.980502},{"c":79.5,"h":79.78,"l":79.5,"n":59,"o":79.75,"t":"2026-10-16T17:15:00Z","v":2455,"vw":79.54771},{"c":79.25,"h":79.465,"l":79.25,"n":39,"o":79.29,"t":"2026-10-16T17:20:00Z","v":1336,"vw":79.313333},{"c":79.6552,"h":79.6552,"l":79.54,"n":42,"o":79.54,"t":"2026-10-16T17:25:00Z","v":795,"vw":79.596917},{"c":79.94,"h":79.94,"l":79.55,"n":64,"o":79.55,"t":"2026-10-16T17:40:00Z","v":856,"vw":79.745},{"c":79.95,"h":79.95,"l":79.75,"n":37,"o":79.82,"t":"2026-10-16T17:45:00Z","v":1323,"vw":79.859048},{"c":80.18,"h":80.18,"l":80.17,"n":43,"o":80.17,"t":"2026-10-16T17:50:00Z","v":856,"vw":80.175},{"c":80.275,"h":80.34,"l":80,"n":76,"o":80.225,"t":"2026-10-16T17:55:00Z","v":3804,"vw":80.237539},{"c":80.7,"h":80.7,"l":80.45,"n":67,"o":80.45,"t":"2026-10-16T18:05:00Z","v":2290,"vw":80.527778},{"c":80.68,"h":80.9799,"l":80.66,"n":52,"o":80.82,"t":"2026-10-16T18:15:00Z","v":1244,"vw":80.758826},{"c":80.57,"h":80.59,"l":80.57,"n":39,"o":80.59,"t":"2026-10-16T18:20:00Z","v":1061,"vw":80.586667},{"c":80.2275,"h":80.49,"l":80.2275,"n":47,"o":80.49,"t":"2026-10-16T18:35:00Z","v":777,"vw":80.35875},{"c":80.17,"h":80.205,"l":80.14,"n":21,"o":80.14,"t":"2026-10-16T18:40:00Z","v":648,"vw":80.172817},{"c":80.035,"h":80.035,"l":80.035,"n":23,"o":80.035,"t":"2026-10-16T18:45:00Z","v":508,"vw":80.035},{"c":80.27,"h":80.27,"l":80.27,"n":20,"o":80.27,"t":"2026-10-16T18:50:00Z","v":451,"vw":80.27},{"c":79.88,"h":79.9,"l":79.88,"n":40,"o":79.9,"t":"2026-10-16T18:55:00Z","v":1058,"vw":79.893333},{"c":79.66,"h":80.02,"l":79.66,"n":165,"o":79.75,"t":"2026-10-16T19:00:00Z","v":10183,"vw":79.78871},{"c":80.635,"h":80.65,"l":79.71,"n":231,"o":79.97,"t":"2026-10-16T19:05:00Z","v":10566,"vw":80.27395},{"c":81.36,"h":81.44,"l":80.64,"n":226,"o":80.64,"t":"2026-10-16T19:10:00Z","v":7064,"vw":81.000645},{"c":81.33,"h":81.36,"l":81.33,"n":22,"o":81.36,"t":"2026-10-16T19:15:00Z","v":581,"vw":81.3425},{"c":81.35,"h":81.35,"l":81.35,"n":14,"o":81.35,"t":"2026-10-16T19:25:00Z","v":140,"vw":81.35},{"c":80.78,"h":81.24,"l":80.78,"n":86,"o":81.24,"t":"2026-10-16T19:30:00Z","v":1607,"vw":81.036945},{"c":80.945,"h":81.2,"l":80.87,"n":97,"o":80.87,"t":"2026-10-16T19:35:00Z","v":4087,"vw":81.129652},{"c":81.23,"h":81.34,"l":80.91,"n":188,"o":80.945,"t":"2026-10-16T19:40:00Z","v":6454,"vw":81.136224},{"c":80.905,"h":81.15,"l":80.62,"n":155,"o":81.15,"t":"2026-10-16T19:45:00Z","v":3869,"vw":80.948379},{"c":79.75,"h":80.59,"l":79.75,"n":488,"o":80.48,"t":"2026-10-16T19:50:00Z","v":21745,"vw":79.910473},{"c":80.54,"h":80.65,"l":79.81,"n":782,"o":79.81,"t":"2026-10-16T19:55:00Z","v":30065,"vw":80.424638},{"c":80.48,"h":80.48,"l":80.48,"n":12,"o":80.48,"t":"2026-10-16T20:00:00Z","v":65965,"vw":80.48},{"c":80.7,"h":80.7,"l":80.7,"n":6,"o":80.7,"t":"2026-10-16T20:25:00Z","v":497,"vw":80.7},{"c":80.8,"h":80.8,"l":80.8,"n":7,"o":80.8,"t":"2026-10-16T20:30:00Z","v":513,"vw":80.8},{"c":78.88,"h":79.35,"l":78.88,"n":9,"o":79.35,"t":"2026-10-16T23:50:00Z","v":593,"vw":79.013956},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-10-19T08:05:00Z","v":110,"vw":81.5},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-19T08:20:00Z","v":500,"vw":81},{"c":81,"h":81,"l":81,"n":9,"o":81,"t":"2026-10-19T08:25:00Z","v":700,"vw":81},{"c":82,"h":82,"l":82,"n":5,"o":82,"t":"2026-10-19T08:30:00Z","v":285,"vw":82},{"c":81.5,"h":81.5,"l":81.49,"n":4,"o":81.49,"t":"2026-10-19T10:15:00Z","v":400,"vw":81.4975},{"c":83.38,"h":83.38,"l":83.38,"n":9,"o":83.38,"t":"2026-10-19T10:50:00Z","v":500,"vw":83.38},{"c":83,"h":83,"l":83,"n":4,"o":83,"t":"2026-10-19T12:55:00Z","v":214,"vw":83},{"c":82.03,"h":82.11,"l":81.11,"n":44,"o":81.11,"t":"2026-10-19T13:30:00Z","v":4459,"vw":81.158363},{"c":82.49,"h":82.5,"l":82.33,"n":51,"o":82.43,"t":"2026-10-19T13:40:00Z","v":1547,"vw":82.43625},{"c":81.983,"h":81.983,"l":81.983,"n":7,"o":81.983,"t":"2026-10-19T13:45:00Z","v":491,"vw":81.983},{"c":81.51,"h":82.125,"l":81.51,"n":31,"o":82.12,"t":"2026-10-19T13:50:00Z","v":1547,"vw":81.91875},{"c":81.5,"h":81.5,"l":81.44,"n":16,"o":81.44,"t":"2026-10-19T13:55:00Z","v":674,"vw":81.46},{"c":81.2325,"h":81.41,"l":80.53,"n":66,"o":81.4,"t":"2026-10-19T14:00:00Z","v":3071,"vw":81.2725},{"c":81.345,"h":81.345,"l":81.345,"n":6,"o":81.345,"t":"2026-10-19T14:05:00Z","v":196,"vw":81.345},{"c":81.355,"h":81.355,"l":81.3425,"n":16,"o":81.3425,"t":"2026-10-19T14:10:00Z","v":336,"vw":81.34875},{"c":82.0488,"h":82.0488,"l":81.64,"n":22,"o":81.91,"t":"2026-10-19T14:15:00Z","v":2258,"vw":81.689594},{"c":81.75,"h":81.75,"l":81.75,"n":16,"o":81.75,"t":"2026-10-19T14:25:00Z","v":460,"vw":81.75},{"c":81.53,"h":81.53,"l":80.94,"n":73,"o":80.94,"t":"2026-10-19T14:40:00Z","v":2544,"vw":81.225233},{"c":82.18,"h":82.18,"l":82.18,"n":8,"o":82.18,"t":"2026-10-19T14:55:00Z","v":110,"vw":82.18},{"c":82.01,"h":82.01,"l":82.01,"n":32,"o":82.01,"t":"2026-10-19T15:05:00Z","v":265,"vw":82.01},{"c":81.19,"h":81.635,"l":81.19,"n":29,"o":81.635,"t":"2026-10-19T15:10:00Z","v":9334,"vw":81.457},{"c":81.225,"h":81.59,"l":81.05,"n":130,"o":81.3,"t":"2026-10-19T15:15:00Z","v":3681,"vw":81.382642},{"c":81.2,"h":81.205,"l":81.2,"n":8,"o":81.205,"t":"2026-10-19T15:20:00Z","v":318,"vw":81.201711},{"c":81.19,"h":81.19,"l":81.19,"n":34,"o":81.19,"t":"2026-10-19T15:30:00Z","v":1105,"vw":81.19},{"c":81.155,"h":81.22,"l":81.155,"n":35,"o":81.22,"t":"2026-10-19T15:35:00Z","v":918,"vw":81.1875},{"c":81.14,"h":81.14,"l":81.14,"n":14,"o":81.14,"t":"2026-10-19T15:40:00Z","v":181,"vw":81.14},{"c":81.3,"h":81.32,"l":81.29,"n":53,"o":81.29,"t":"2026-10-19T15:50:00Z","v":3397,"vw":81.299596},{"c":81.12,"h":81.57,"l":81.12,"n":54,"o":81.5,"t":"2026-10-19T16:00:00Z","v":1605,"vw":81.362},{"c":80.95,"h":80.95,"l":80.93,"n":33,"o":80.945,"t":"2026-10-19T16:05:00Z","v":839,"vw":80.936066},{"c":81.43,"h":81.43,"l":80.86,"n":31,"o":80.86,"t":"2026-10-19T16:10:00Z","v":972,"vw":81.186},{"c":81.62,"h":81.62,"l":81.47,"n":21,"o":81.47,"t":"2026-10-19T16:15:00Z","v":483,"vw":81.523333},{"c":81.725,"h":81.725,"l":81.7,"n":18,"o":81.7,"t":"2026-10-19T16:20:00Z","v":316,"vw":81.7125},{"c":81.07,"h":81.64,"l":81.07,"n":56,"o":81.64,"t":"2026-10-19T16:25:00Z","v":1278,"vw":81.27},{"c":81.02,"h":81.02,"l":81.02,"n":5,"o":81.02,"t":"2026-10-19T16:40:00Z","v":109,"vw":81.02},{"c":80.995,"h":81.13,"l":80.97,"n":24,"o":81.13,"t":"2026-10-19T16:45:00Z","v":430,"vw":81.031667},{"c":80.555,"h":80.99,"l":80.555,"n":37,"o":80.99,"t":"2026-10-19T16:50:00Z","v":1082,"vw":80.72598},{"c":80.59,"h":80.6,"l":80.55,"n":13,"o":80.6,"t":"2026-10-19T16:55:00Z","v":720,"vw":80.591429},{"c":80.76,"h":80.76,"l":80.495,"n":13,"o":80.495,"t":"2026-10-19T17:00:00Z","v":256,"vw":80.6275},{"c":80.72,"h":80.72,"l":80.72,"n":4,"o":80.72,"t":"2026-10-19T17:05:00Z","v":112,"vw":80.72},{"c":80.5659,"h":80.62,"l":80.465,"n":15,"o":80.465,"t":"2026-10-19T17:10:00Z","v":466,"vw":80.550852},{"c":80.81,"h":80.98,"l":80.67,"n":35,"o":80.67,"t":"2026-10-19T17:15:00Z","v":982,"vw":80.752873},{"c":80.79,"h":80.79,"l":80.79,"n":2,"o":80.79,"t":"2026-10-19T17:20:00Z","v":118,"vw":80.79},{"c":80.79,"h":80.79,"l":80.79,"n":14,"o":80.79,"t":"2026-10-19T17:25:00Z","v":235,"vw":80.79},{"c":80.79,"h":80.79,"l":80.61,"n":22,"o":80.79,"t":"2026-10-19T17:30:00Z","v":791,"vw":80.74814},{"c":80.65,"h":80.67,"l":80.48,"n":61,"o":80.67,"t":"2026-10-19T17:35:00Z","v":1213,"vw":80.553218},{"c":80.6,"h":80.67,"l":80.6,"n":29,"o":80.67,"t":"2026-10-19T17:40:00Z","v":814,"vw":80.635},{"c":80.39,"h":80.39,"l":80.39,"n":30,"o":80.39,"t":"2026-10-19T17:45:00Z","v":474,"vw":80.39},{"c":80.32,"h":80.55,"l":80.32,"n":26,"o":80.55,"t":"2026-10-19T17:55:00Z","v":403,"vw":80.396667},{"c":80.475,"h":80.71,"l":80.475,"n":49,"o":80.56,"t":"2026-10-19T18:00:00Z","v":1061,"vw":80.575046},{"c":80.74,"h":80.77,"l":80.45,"n":44,"o":80.77,"t":"2026-10-19T18:05:00Z","v":984,"vw":80.653333},{"c":80.74,"h":80.74,"l":80.74,"n":13,"o":80.74,"t":"2026-10-19T18:10:00Z","v":159,"vw":80.74},{"c":80.81,"h":80.81,"l":80.71,"n":15,"o":80.71,"t":"2026-10-19T18:15:00Z","v":273,"vw":80.76},{"c":80.58,"h":80.79,"l":80.58,"n":35,"o":80.58,"t":"2026-10-19T18:20:00Z","v":554,"vw":80.6325},{"c":80.35,"h":80.58,"l":80.35,"n":27,"o":80.58,"t":"2026-10-19T18:25:00Z","v":331,"vw":80.465},{"c":80.3,"h":80.575,"l":80.1,"n":82,"o":80.575,"t":"2026-10-19T18:30:00Z","v":2437,"vw":80.243182},{"c":80.05,"h":80.07,"l":80.05,"n":30,"o":80.07,"t":"2026-10-19T18:35:00Z","v":669,"vw":80.06},{"c":80.205,"h":80.205,"l":80.05,"n":17,"o":80.05,"t":"2026-10-19T18:40:00Z","v":425,"vw":80.105},{"c":80.31,"h":80.42,"l":80.23,"n":79,"o":80.23,"t":"2026-10-19T18:45:00Z","v":2208,"vw":80.331769},{"c":80.22,"h":80.29,"l":80.22,"n":26,"o":80.29,"t":"2026-10-19T18:50:00Z","v":632,"vw":80.244138},{"c":80.44,"h":80.44,"l":80.44,"n":2,"o":80.44,"t":"2026-10-19T18:55:00Z","v":103,"vw":80.44},{"c":80.42,"h":80.48,"l":80.275,"n":29,"o":80.48,"t":"2026-10-19T19:00:00Z","v":513,"vw":80.36875},{"c":80.38,"h":80.43,"l":80.38,"n":28,"o":80.42,"t":"2026-10-19T19:05:00Z","v":446,"vw":80.41},{"c":80.05,"h":80.235,"l":80.05,"n":60,"o":80.235,"t":"2026-10-19T19:10:00Z","v":1510,"vw":80.090455},{"c":80.22,"h":80.245,"l":80.12,"n":130,"o":80.12,"t":"2026-10-19T19:15:00Z","v":3904,"vw":80.161505},{"c":80.275,"h":80.3,"l":80.17,"n":36,"o":80.17,"t":"2026-10-19T19:20:00Z","v":1259,"vw":80.262408},{"c":79.86,"h":80.13,"l":79.75,"n":377,"o":80.13,"t":"2026-10-19T19:25:00Z","v":16135,"vw":79.866115},{"c":79.63,"h":79.75,"l":79.615,"n":158,"o":79.75,"t":"2026-10-19T19:30:00Z","v":4750,"vw":79.722465},{"c":79.7875,"h":80.01,"l":79.62,"n":429,"o":79.635,"t":"2026-10-19T19:35:00Z","v":23560,"vw":79.715218},{"c":79.715,"h":79.95,"l":79.66,"n":183,"o":79.67,"t":"2026-10-19T19:40:00Z","v":9252,"vw":79.778518},{"c":79.31,"h":79.75,"l":79.31,"n":241,"o":79.715,"t":"2026-10-19T19:45:00Z","v":8299,"vw":79.657198},{"c":78.37,"h":79.16,"l":78.37,"n":266,"o":78.95,"t":"2026-10-19T19:50:00Z","v":8873,"vw":78.587356},{"c":78.04,"h":78.23,"l":77.43,"n":981,"o":78.23,"t":"2026-10-19T19:55:00Z","v":36880,"vw":77.783984},{"c":77.87,"h":77.87,"l":77.87,"n":25,"o":77.87,"t":"2026-10-19T20:00:00Z","v":40936,"vw":77.87},{"c":77.9,"h":77.9,"l":77.61,"n":28,"o":77.9,"t":"2026-10-20T08:20:00Z","v":1535,"vw":77.873636},{"c":77.87,"h":77.87,"l":77.87,"n":10,"o":77.87,"t":"2026-10-20T08:50:00Z","v":842,"vw":77.87},{"c":77.11,"h":77.11,"l":77.11,"n":11,"o":77.11,"t":"2026-10-20T13:30:00Z","v":2025,"vw":77.11},{"c":76.98,"h":77.12,"l":76.98,"n":60,"o":77.12,"t":"2026-10-20T13:40:00Z","v":1727,"vw":77.02102},{"c":77.22,"h":77.22,"l":76.985,"n":27,"o":76.985,"t":"2026-10-20T13:45:00Z","v":816,"vw":77.021265},{"c":77.3175,"h":77.3175,"l":77.295,"n":16,"o":77.295,"t":"2026-10-20T13:50:00Z","v":585,"vw":77.30625},{"c":77.79,"h":77.79,"l":77.79,"n":18,"o":77.79,"t":"2026-10-20T13:55:00Z","v":418,"vw":77.79},{"c":79.17,"h":79.17,"l":79.1,"n":42,"o":79.1,"t":"2026-10-20T14:15:00Z","v":846,"vw":79.135},{"c":79.1,"h":79.1,"l":79.1,"n":13,"o":79.1,"t":"2026-10-20T14:20:00Z","v":153,"vw":79.1},{"c":80.66,"h":80.66,"l":80.34,"n":74,"o":80.55,"t":"2026-10-20T14:30:00Z","v":2000,"vw":80.548846},{"c":80.385,"h":80.745,"l":80.26,"n":57,"o":80.43,"t":"2026-10-20T14:35:00Z","v":2248,"vw":80.504698},{"c":80.425,"h":80.86,"l":79.8619,"n":44,"o":79.8619,"t":"2026-10-20T14:45:00Z","v":792,"vw":80.386816},{"c":80.4,"h":80.41,"l":80.4,"n":40,"o":80.41,"t":"2026-10-20T14:50:00Z","v":378,"vw":80.405},{"c":80.295,"h":80.305,"l":80.295,"n":14,"o":80.305,"t":"2026-10-20T14:55:00Z","v":637,"vw":80.301117},{"c":80.32,"h":80.32,"l":80.15,"n":69,"o":80.15,"t":"2026-10-20T15:00:00Z","v":1339,"vw":80.216667},{"c":80.36,"h":80.36,"l":79.99,"n":44,"o":79.99,"t":"2026-10-20T15:05:00Z","v":1313,"vw":80.196667},{"c":79.88,"h":80.24,"l":79.88,"n":16,"o":80.24,"t":"2026-10-20T15:10:00Z","v":555,"vw":79.97},{"c":79.815,"h":79.815,"l":79.815,"n":11,"o":79.815,"t":"2026-10-20T15:15:00Z","v":154,"vw":79.815},{"c":79.97,"h":79.97,"l":79.97,"n":19,"o":79.97,"t":"2026-10-20T15:20:00Z","v":203,"vw":79.97},{"c":80.05,"h":80.05,"l":80.05,"n":5,"o":80.05,"t":"2026-10-20T15:35:00Z","v":129,"vw":80.05},{"c":79.53,"h":79.62,"l":79.53,"n":49,"o":79.62,"t":"2026-10-20T15:45:00Z","v":801,"vw":79.563218},{"c":79.9,"h":79.9,"l":79.6,"n":89,"o":79.69,"t":"2026-10-20T15:50:00Z","v":2468,"vw":79.705309},{"c":79.69,"h":79.71,"l":79.69,"n":24,"o":79.71,"t":"2026-10-20T15:55:00Z","v":368,"vw":79.7},{"c":79.29,"h":79.895,"l":79.26,"n":55,"o":79.895,"t":"2026-10-20T16:00:00Z","v":3015,"vw":79.331812},{"c":79.08,"h":79.35,"l":79.08,"n":18,"o":79.35,"t":"2026-10-20T16:10:00Z","v":375,"vw":79.246667},{"c":78.98,"h":79.225,"l":78.98,"n":45,"o":79.225,"t":"2026-10-20T16:15:00Z","v":1373,"vw":79.078697},{"c":78.85,"h":78.85,"l":78.85,"n":7,"o":78.85,"t":"2026-10-20T16:20:00Z","v":167,"vw":78.85},{"c":79.155,"h":79.155,"l":79.155,"n":26,"o":79.155,"t":"2026-10-20T16:25:00Z","v":598,"vw":79.155},{"c":79.34,"h":79.34,"l":79.04,"n":12,"o":79.165,"t":"2026-10-20T16:30:00Z","v":623,"vw":79.154099},{"c":79.2,"h":79.385,"l":79.2,"n":22,"o":79.385,"t":"2026-10-20T16:40:00Z","v":1487,"vw":79.356925},{"c":79.51,"h":79.51,"l":79.19,"n":125,"o":79.19,"t":"2026-10-20T16:45:00Z","v":3654,"vw":79.301196},{"c":79.28,"h":79.28,"l":79.28,"n":12,"o":79.28,"t":"2026-10-20T16:50:00Z","v":151,"vw":79.28},{"c":79.24,"h":79.24,"l":79.23,"n":13,"o":79.23,"t":"2026-10-20T17:05:00Z","v":269,"vw":79.235},{"c":78.99,"h":78.99,"l":78.99,"n":20,"o":78.99,"t":"2026-10-20T17:10:00Z","v":265,"vw":78.99},{"c":79.24,"h":79.24,"l":79.24,"n":8,"o":79.24,"t":"2026-10-20T17:20:00Z","v":205,"vw":79.24},{"c":79.19,"h":79.24,"l":79.0988,"n":28,"o":79.0988,"t":"2026-10-20T17:25:00Z","v":1710,"vw":79.196186},{"c":79.09,"h":79.09,"l":79.09,"n":32,"o":79.09,"t":"2026-10-20T17:30:00Z","v":668,"vw":79.09},{"c":79.07,"h":79.17,"l":79.07,"n":32,"o":79.17,"t":"2026-10-20T17:45:00Z","v":991,"vw":79.145},{"c":79.005,"h":79.005,"l":79.005,"n":4,"o":79.005,"t":"2026-10-20T18:00:00Z","v":169,"vw":79.005},{"c":78.78,"h":79.005,"l":78.78,"n":107,"o":79.005,"t":"2026-10-20T18:05:00Z","v":2180,"vw":78.84413},{"c":78.86,"h":78.86,"l":78.86,"n":32,"o":78.86,"t":"2026-10-20T18:10:00Z","v":933,"vw":78.86},{"c":78.69,"h":78.69,"l":78.69,"n":40,"o":78.69,"t":"2026-10-20T18:25:00Z","v":990,"vw":78.69},{"c":78.63,"h":78.63,"l":78.54,"n":46,"o":78.54,"t":"2026-10-20T18:30:00Z","v":967,"vw":78.612},{"c":78.1,"h":78.66,"l":78.1,"n":38,"o":78.44,"t":"2026-10-20T18:40:00Z","v":1211,"vw":78.509091},{"c":78.39,"h":78.39,"l":78.365,"n":51,"o":78.37,"t":"2026-10-20T18:45:00Z","v":1111,"vw":78.375},{"c":78.605,"h":78.68,"l":78.605,"n":46,"o":78.64,"t":"2026-10-20T18:50:00Z","v":1516,"vw":78.654167},{"c":78.81,"h":78.81,"l":78.81,"n":43,"o":78.81,"t":"2026-10-20T18:55:00Z","v":851,"vw":78.81},{"c":78.74,"h":78.89,"l":78.74,"n":25,"o":78.75,"t":"2026-10-20T19:00:00Z","v":671,"vw":78.818676},{"c":78.89,"h":78.89,"l":78.85,"n":51,"o":78.85,"t":"2026-10-20T19:05:00Z","v":1114,"vw":78.87},{"c":78.97,"h":78.97,"l":78.815,"n":26,"o":78.815,"t":"2026-10-20T19:10:00Z","v":1152,"vw":78.8305},{"c":78.91,"h":78.91,"l":78.66,"n":48,"o":78.815,"t":"2026-10-20T19:15:00Z","v":1056,"vw":78.803658},{"c":79.355,"h":79.355,"l":78.51,"n":238,"o":78.66,"t":"2026-10-20T19:20:00Z","v":9471,"vw":78.840789},{"c":79.22,"h":79.22,"l":79.22,"n":12,"o":79.22,"t":"2026-10-20T19:25:00Z","v":137,"vw":79.22},{"c":79.205,"h":79.21,"l":79.08,"n":59,"o":79.08,"t":"2026-10-20T19:30:00Z","v":1408,"vw":79.136451},{"c":79.63,"h":79.63,"l":79.21,"n":110,"o":79.21,"t":"2026-10-20T19:35:00Z","v":2720,"vw":79.287712},{"c":79.66,"h":79.77,"l":79.4,"n":139,"o":79.475,"t":"2026-10-20T19:40:00Z","v":4167,"vw":79.498939},{"c":79.405,"h":79.65,"l":79.405,"n":68,"o":79.65,"t":"2026-10-20T19:45:00Z","v":1176,"vw":79.46625},{"c":79.105,"h":79.46,"l":78.66,"n":300,"o":79.15,"t":"2026-10-20T19:50:00Z","v":8615,"vw":79.08657},{"c":79.33,"h":79.68,"l":79.18,"n":531,"o":79.44,"t":"2026-10-20T19:55:00Z","v":10700,"vw":79.409274},{"c":79.44,"h":79.44,"l":79.44,"n":16,"o":79.44,"t":"2026-10-20T20:00:00Z","v":111641,"vw":79.44},{"c":79.6,"h":79.6,"l":79.6,"n":9,"o":79.6,"t":"2026-10-21T08:10:00Z","v":682,"vw":79.6},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-21T08:15:00Z","v":500,"vw":79.6},{"c":79.6,"h":79.6,"l":79.6,"n":2,"o":79.6,"t":"2026-10-21T08:45:00Z","v":1000,"vw":79.6},{"c":80.6,"h":80.6,"l":80.6,"n":7,"o":80.6,"t":"2026-10-21T12:15:00Z","v":193,"vw":80.6},{"c":80.6,"h":80.6,"l":80.6,"n":5,"o":80.6,"t":"2026-10-21T12:20:00Z","v":129,"vw":80.6},{"c":80.94,"h":80.94,"l":80.25,"n":6,"o":80.25,"t":"2026-10-21T13:05:00Z","v":583,"vw":80.399028},{"c":78.245,"h":81,"l":78.245,"n":209,"o":79.99,"t":"2026-10-21T13:30:00Z","v":6917,"vw":80.23839},{"c":79.95,"h":79.96,"l":79.61,"n":103,"o":79.96,"t":"2026-10-21T13:35:00Z","v":1475,"vw":79.84},{"c":78.615,"h":78.81,"l":78.615,"n":57,"o":78.78,"t":"2026-10-21T13:40:00Z","v":1423,"vw":78.707087},{"c":79.73,"h":79.84,"l":78.475,"n":316,"o":78.67,"t":"2026-10-21T13:45:00Z","v":6958,"vw":79.051052},{"c":79.17,"h":79.65,"l":79.17,"n":22,"o":79.65,"t":"2026-10-21T13:50:00Z","v":765,"vw":79.449582},{"c":79.23,"h":79.42,"l":78.95,"n":76,"o":79.2,"t":"2026-10-21T13:55:00Z","v":2142,"vw":79.145948},{"c":79.72,"h":79.72,"l":79.71,"n":20,"o":79.71,"t":"2026-10-21T14:00:00Z","v":501,"vw":79.715},{"c":79.235,"h":79.235,"l":79.235,"n":8,"o":79.235,"t":"2026-10-21T14:05:00Z","v":129,"vw":79.235},{"c":78.52,"h":78.72,"l":78.52,"n":114,"o":78.72,"t":"2026-10-21T14:15:00Z","v":2426,"vw":78.651274},{"c":79.02,"h":79.02,"l":78.565,"n":105,"o":78.5651,"t":"2026-10-21T14:20:00Z","v":2217,"vw":78.757073},{"c":78.95,"h":78.95,"l":78.945,"n":41,"o":78.945,"t":"2026-10-21T14:25:00Z","v":944,"vw":78.9475},{"c":78.48,"h":78.99,"l":78.41,"n":72,"o":78.99,"t":"2026-10-21T14:30:00Z","v":1795,"vw":78.6375},{"c":78.455,"h":78.455,"l":78.455,"n":9,"o":78.455,"t":"2026-10-21T14:35:00Z","v":165,"vw":78.455},{"c":78.69,"h":78.69,"l":78.47,"n":48,"o":78.48,"t":"2026-10-21T14:40:00Z","v":1104,"vw":78.562},{"c":79.32,"h":79.32,"l":78.88,"n":85,"o":78.88,"t":"2026-10-21T14:45:00Z","v":2619,"vw":79.081194},{"c":79.035,"h":79.035,"l":79.035,"n":6,"o":79.035,"t":"2026-10-21T14:50:00Z","v":122,"vw":79.035},{"c":79.03,"h":79.03,"l":79.03,"n":13,"o":79.03,"t":"2026-10-21T14:55:00Z","v":273,"vw":79.03},{"c":79.09,"h":79.09,"l":79.09,"n":7,"o":79.09,"t":"2026-10-21T15:05:00Z","v":179,"vw":79.09},{"c":78.72,"h":79.17,"l":78.63,"n":91,"o":79.17,"t":"2026-10-21T15:15:00Z","v":2945,"vw":78.784086},{"c":79.05,"h":79.23,"l":78.925,"n":120,"o":79.07,"t":"2026-10-21T15:30:00Z","v":6182,"vw":79.084982},{"c":79.22,"h":79.22,"l":79.22,"n":4,"o":79.22,"t":"2026-10-21T15:35:00Z","v":129,"vw":79.22},{"c":79.165,"h":79.26,"l":79.055,"n":46,"o":79.055,"t":"2026-10-21T15:40:00Z","v":1320,"vw":79.1825},{"c":79.165,"h":79.1725,"l":79.165,"n":32,"o":79.1725,"t":"2026-10-21T15:45:00Z","v":726,"vw":79.167},{"c":79.03,"h":79.165,"l":78.97,"n":82,"o":79.165,"t":"2026-10-21T15:50:00Z","v":2403,"vw":79.035},{"c":78.75,"h":78.885,"l":78.655,"n":19,"o":78.675,"t":"2026-10-21T15:55:00Z","v":707,"vw":78.749733},{"c":78.24,"h":78.9,"l":78.24,"n":88,"o":78.395,"t":"2026-10-21T16:05:00Z","v":4347,"vw":78.521587},{"c":78.245,"h":78.245,"l":78.245,"n":10,"o":78.245,"t":"2026-10-21T16:10:00Z","v":189,"vw":78.245},{"c":78.245,"h":78.245,"l":78.245,"n":5,"o":78.245,"t":"2026-10-21T16:15:00Z","v":137,"vw":78.245},{"c":78.245,"h":78.245,"l":78.245,"n":11,"o":78.245,"t":"2026-10-21T16:20:00Z","v":360,"vw":78.245},{"c":78.205,"h":78.205,"l":78.205,"n":6,"o":78.205,"t":"2026-10-21T16:25:00Z","v":163,"vw":78.205},{"c":78.37,"h":78.37,"l":77.94,"n":94,"o":77.965,"t":"2026-10-21T16:35:00Z","v":5027,"vw":78.179878},{"c":78.345,"h":78.3525,"l":78.345,"n":33,"o":78.345,"t":"2026-10-21T16:40:00Z","v":1814,"vw":78.345435},{"c":78.315,"h":78.34,"l":78.315,"n":18,"o":78.34,"t":"2026-10-21T16:45:00Z","v":447,"vw":78.323333},{"c":78.71,"h":78.71,"l":78.71,"n":8,"o":78.71,"t":"2026-10-21T16:50:00Z","v":113,"vw":78.71},{"c":77.73,"h":78.12,"l":77.56,"n":79,"o":78.12,"t":"2026-10-21T17:10:00Z","v":1484,"vw":77.866},{"c":77.635,"h":77.635,"l":77.635,"n":8,"o":77.635,"t":"2026-10-21T17:15:00Z","v":156,"vw":77.635},{"c":77.72,"h":77.72,"l":77.72,"n":17,"o":77.72,"t":"2026-10-21T17:20:00Z","v":248,"vw":77.72},{"c":77.72,"h":77.72,"l":77.72,"n":13,"o":77.72,"t":"2026-10-21T17:25:00Z","v":255,"vw":77.72},{"c":77.74,"h":77.91,"l":77.605,"n":35,"o":77.91,"t":"2026-10-21T17:30:00Z","v":1842,"vw":77.824764},{"c":77.58,"h":77.7683,"l":77.58,"n":13,"o":77.7683,"t":"2026-10-21T17:35:00Z","v":368,"vw":77.67415},{"c":77.58,"h":77.585,"l":77.58,"n":32,"o":77.585,"t":"2026-10-21T17:40:00Z","v":360,"vw":77.5825},{"c":77.55,"h":77.78,"l":77.55,"n":68,"o":77.78,"t":"2026-10-21T17:45:00Z","v":973,"vw":77.6225},{"c":77.19,"h":77.19,"l":77.165,"n":25,"o":77.165,"t":"2026-10-21T17:50:00Z","v":524,"vw":77.1775},{"c":78.49,"h":78.5,"l":77.525,"n":168,"o":77.525,"t":"2026-10-21T18:00:00Z","v":6066,"vw":78.078621},{"c":77.91,"h":78.04,"l":77.91,"n":22,"o":78.04,"t":"2026-10-21T18:10:00Z","v":429,"vw":77.975},{"c":77.83,"h":78.11,"l":77.83,"n":12,"o":78.11,"t":"2026-10-21T18:20:00Z","v":645,"vw":77.92809},{"c":77.83,"h":77.88,"l":77.82,"n":64,"o":77.88,"t":"2026-10-21T18:25:00Z","v":1890,"vw":77.841667},{"c":77.68,"h":77.68,"l":77.68,"n":14,"o":77.68,"t":"2026-10-21T18:30:00Z","v":392,"vw":77.68},{"c":77.685,"h":78.005,"l":77.685,"n":12,"o":78.005,"t":"2026-10-21T18:35:00Z","v":640,"vw":77.763},{"c":77.115,"h":77.75,"l":77.115,"n":106,"o":77.75,"t":"2026-10-21T18:45:00Z","v":3071,"vw":77.604167},{"c":77.38,"h":77.38,"l":77.38,"n":20,"o":77.38,"t":"2026-10-21T18:50:00Z","v":481,"vw":77.38},{"c":77.1,"h":77.25,"l":77.01,"n":75,"o":77.09,"t":"2026-10-21T18:55:00Z","v":2115,"vw":77.106281},{"c":76.555,"h":77.02,"l":76.31,"n":143,"o":77.02,"t":"2026-10-21T19:00:00Z","v":3626,"vw":76.779688},{"c":77.1099,"h":77.1099,"l":76.365,"n":122,"o":76.575,"t":"2026-10-21T19:05:00Z","v":5282,"vw":76.759841},{"c":76.745,"h":76.745,"l":76.745,"n":15,"o":76.745,"t":"2026-10-21T19:10:00Z","v":520,"vw":76.745},{"c":77.01,"h":77.01,"l":76.695,"n":35,"o":76.695,"t":"2026-10-21T19:15:00Z","v":656,"vw":76.905},{"c":77.11,"h":77.14,"l":77,"n":124,"o":77,"t":"2026-10-21T19:20:00Z","v":2923,"vw":77.075455},{"c":76.95,"h":77.15,"l":76.95,"n":63,"o":77.15,"t":"2026-10-21T19:25:00Z","v":1632,"vw":77.045},{"c":77.41,"h":77.41,"l":77.01,"n":82,"o":77.01,"t":"2026-10-21T19:30:00Z","v":4272,"vw":77.244583},{"c":77.285,"h":77.29,"l":77.285,"n":61,"o":77.29,"t":"2026-10-21T19:35:00Z","v":813,"vw":77.28625},{"c":77.1,"h":77.11,"l":77.1,"n":93,"o":77.11,"t":"2026-10-21T19:40:00Z","v":1386,"vw":77.1025},{"c":77.245,"h":77.64,"l":77.13,"n":189,"o":77.1301,"t":"2026-10-21T19:45:00Z","v":8313,"vw":77.293709},{"c":76.8,"h":77.41,"l":76.8,"n":180,"o":77.2,"t":"2026-10-21T19:50:00Z","v":3761,"vw":77.087143},{"c":76.75,"h":77,"l":76.48,"n":691,"o":77,"t":"2026-10-21T19:55:00Z","v":18731,"vw":76.620478},{"c":76.77,"h":76.77,"l":76.77,"n":19,"o":76.77,"t":"2026-10-21T20:00:00Z","v":36382,"vw":76.77},{"c":76.5,"h":76.5,"l":76.5,"n":5,"o":76.5,"t":"2026-10-22T08:15:00Z","v":1003,"vw":76.5},{"c":74.71,"h":74.71,"l":74.71,"n":7,"o":74.71,"t":"2026-10-22T09:45:00Z","v":274,"vw":74.71},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-10-22T11:00:00Z","v":101,"vw":75.97},{"c":75.49,"h":75.49,"l":74.17,"n":72,"o":75.41,"t":"2026-10-22T13:30:00Z","v":4256,"vw":74.97221},{"c":75.98,"h":76.42,"l":75.44,"n":162,"o":75.555,"t":"2026-10-22T13:35:00Z","v":5417,"vw":75.851695},{"c":75.615,"h":75.615,"l":75.615,"n":3,"o":75.615,"t":"2026-10-22T13:40:00Z","v":102,"vw":75.615},{"c":75.375,"h":75.375,"l":75.375,"n":5,"o":75.375,"t":"2026-10-22T13:45:00Z","v":140,"vw":75.375},{"c":74.66,"h":75.0493,"l":74.3001,"n":184,"o":74.935,"t":"2026-10-22T13:50:00Z","v":12627,"vw":74.68514},{"c":75.14,"h":75.14,"l":75.14,"n":12,"o":75.14,"t":"2026-10-22T13:55:00Z","v":153,"vw":75.14},{"c":74.95,"h":75.44,"l":74.95,"n":36,"o":75.44,"t":"2026-10-22T14:05:00Z","v":1347,"vw":75.154167},{"c":75.2,"h":75.2,"l":75.094,"n":17,"o":75.094,"t":"2026-10-22T14:10:00Z","v":561,"vw":75.130552},{"c":74.88,"h":74.88,"l":74.88,"n":16,"o":74.88,"t":"2026-10-22T14:15:00Z","v":237,"vw":74.88},{"c":74.25,"h":74.51,"l":74.25,"n":26,"o":74.51,"t":"2026-10-22T14:20:00Z","v":990,"vw":74.391429},{"c":74.095,"h":74.255,"l":74.095,"n":16,"o":74.255,"t":"2026-10-22T14:25:00Z","v":531,"vw":74.175},{"c":73.805,"h":73.805,"l":73.29,"n":90,"o":73.62,"t":"2026-10-22T14:30:00Z","v":8927,"vw":73.498085},{"c":73.58,"h":73.935,"l":73.58,"n":12,"o":73.86,"t":"2026-10-22T14:35:00Z","v":455,"vw":73.791667},{"c":74,"h":74.025,"l":73.44,"n":22,"o":73.8,"t":"2026-10-22T14:40:00Z","v":836,"vw":73.868471},{"c":73.55,"h":73.55,"l":73.55,"n":19,"o":73.55,"t":"2026-10-22T14:45:00Z","v":267,"vw":73.55},{"c":73.24,"h":73.24,"l":73.24,"n":4,"o":73.24,"t":"2026-10-22T14:50:00Z","v":109,"vw":73.24},{"c":73.155,"h":73.465,"l":72.87,"n":30,"o":72.94,"t":"2026-10-22T14:55:00Z","v":1473,"vw":73.027185},{"c":72.945,"h":73.1,"l":72.88,"n":90,"o":73.04,"t":"2026-10-22T15:00:00Z","v":2339,"vw":72.983013},{"c":72.42,"h":72.945,"l":72.37,"n":61,"o":72.945,"t":"2026-10-22T15:05:00Z","v":1279,"vw":72.481821},{"c":72.68,"h":72.68,"l":72.32,"n":186,"o":72.38,"t":"2026-10-22T15:10:00Z","v":8102,"vw":72.452637},{"c":73.2,"h":73.2,"l":72.44,"n":73,"o":72.815,"t":"2026-10-22T15:15:00Z","v":2064,"vw":72.775978},{"c":72.72,"h":73.42,"l":72.72,"n":82,"o":73.42,"t":"2026-10-22T15:20:00Z","v":2687,"vw":73.156221},{"c":71.77,"h":72.53,"l":71.77,"n":69,"o":72.46,"t":"2026-10-22T15:25:00Z","v":3017,"vw":72.254878},{"c":71.24,"h":71.86,"l":71.18,"n":95,"o":71.795,"t":"2026-10-22T15:30:00Z","v":3702,"vw":71.523667},{"c":71.19,"h":71.475,"l":71.01,"n":106,"o":71.145,"t":"2026-10-22T15:35:00Z","v":2841,"vw":71.299459},{"c":71.21,"h":71.21,"l":71.16,"n":81,"o":71.21,"t":"2026-10-22T15:40:00Z","v":1780,"vw":71.199051},{"c":71.55,"h":71.68,"l":71.405,"n":49,"o":71.405,"t":"2026-10-22T15:45:00Z","v":1929,"vw":71.534286},{"c":72.185,"h":72.185,"l":71.72,"n":100,"o":71.8,"t":"2026-10-22T15:50:00Z","v":2581,"vw":71.977037},{"c":72.14,"h":72.14,"l":72.14,"n":20,"o":72.14,"t":"2026-10-22T15:55:00Z","v":349,"vw":72.14},{"c":72.16,"h":72.16,"l":72.16,"n":33,"o":72.16,"t":"2026-10-22T16:00:00Z","v":431,"vw":72.16},{"c":72.365,"h":72.365,"l":72.16,"n":27,"o":72.23,"t":"2026-10-22T16:10:00Z","v":1541,"vw":72.192829},{"c":72.09,"h":72.34,"l":72.09,"n":52,"o":72.34,"t":"2026-10-22T16:15:00Z","v":1056,"vw":72.247173},{"c":72.275,"h":72.275,"l":72.09,"n":29,"o":72.09,"t":"2026-10-22T16:20:00Z","v":692,"vw":72.19},{"c":72.275,"h":72.275,"l":72.275,"n":7,"o":72.275,"t":"2026-10-22T16:25:00Z","v":158,"vw":72.275},{"c":71.895,"h":72.05,"l":71.86,"n":55,"o":72.05,"t":"2026-10-22T16:30:00Z","v":1451,"vw":71.946746},{"c":71.405,"h":71.7505,"l":71.325,"n":136,"o":71.7505,"t":"2026-10-22T16:40:00Z","v":6173,"vw":71.556743},{"c":70.88,"h":71.205,"l":70.72,"n":90,"o":71.205,"t":"2026-10-22T16:45:00Z","v":3398,"vw":70.975495},{"c":70.8,"h":71,"l":70.8,"n":46,"o":70.9,"t":"2026-10-22T16:55:00Z","v":1463,"vw":70.892273},{"c":70.91,"h":70.91,"l":70.91,"n":33,"o":70.91,"t":"2026-10-22T17:15:00Z","v":922,"vw":70.91},{"c":70.535,"h":70.84,"l":70.535,"n":88,"o":70.81,"t":"2026-10-22T17:20:00Z","v":2087,"vw":70.715391},{"c":70.8,"h":70.8,"l":70.8,"n":9,"o":70.8,"t":"2026-10-22T17:25:00Z","v":168,"vw":70.8},{"c":70.39,"h":70.46,"l":70.39,"n":41,"o":70.43,"t":"2026-10-22T17:35:00Z","v":839,"vw":70.435},{"c":70.45,"h":70.45,"l":70.34,"n":19,"o":70.35,"t":"2026-10-22T17:40:00Z","v":540,"vw":70.371169},{"c":69.98,"h":70.44,"l":69.853,"n":123,"o":70.44,"t":"2026-10-22T17:45:00Z","v":5622,"vw":70.069313},{"c":69.595,"h":69.65,"l":69.27,"n":110,"o":69.62,"t":"2026-10-22T17:50:00Z","v":5152,"vw":69.523946},{"c":68.67,"h":69.65,"l":68.655,"n":301,"o":69.625,"t":"2026-10-22T17:55:00Z","v":25382,"vw":68.977588},{"c":68.4,"h":68.49,"l":68.12,"n":77,"o":68.49,"t":"2026-10-22T18:00:00Z","v":2452,"vw":68.338373},{"c":68.755,"h":68.87,"l":68.06,"n":181,"o":68.4,"t":"2026-10-22T18:05:00Z","v":5543,"vw":68.328484},{"c":68.83,"h":69.06,"l":68.41,"n":69,"o":69.06,"t":"2026-10-22T18:10:00Z","v":2167,"vw":68.712847},{"c":69.19,"h":69.355,"l":69.08,"n":82,"o":69.08,"t":"2026-10-22T18:20:00Z","v":2304,"vw":69.2635},{"c":70.715,"h":70.715,"l":68.78,"n":856,"o":68.97,"t":"2026-10-22T18:25:00Z","v":28752,"vw":69.490497},{"c":69.87,"h":70.23,"l":69.87,"n":55,"o":70.2,"t":"2026-10-22T18:30:00Z","v":1809,"vw":70.130319},{"c":70.26,"h":70.26,"l":70.26,"n":29,"o":70.26,"t":"2026-10-22T18:40:00Z","v":386,"vw":70.26},{"c":70.21,"h":70.21,"l":69.97,"n":49,"o":69.97,"t":"2026-10-22T18:45:00Z","v":669,"vw":70.09},{"c":70.33,"h":70.55,"l":70.17,"n":236,"o":70.205,"t":"2026-10-22T18:50:00Z","v":8993,"vw":70.359454},{"c":69.93,"h":70.12,"l":69.93,"n":74,"o":70.12,"t":"2026-10-22T18:55:00Z","v":1165,"vw":70.062},{"c":69.8,"h":70.04,"l":69.73,"n":53,"o":70.04,"t":"2026-10-22T19:00:00Z","v":1247,"vw":69.860455},{"c":69.36,"h":69.68,"l":69.36,"n":75,"o":69.68,"t":"2026-10-22T19:05:00Z","v":1346,"vw":69.526744},{"c":69.695,"h":69.96,"l":69.26,"n":182,"o":69.55,"t":"2026-10-22T19:10:00Z","v":4878,"vw":69.641207},{"c":69.345,"h":69.43,"l":69.345,"n":76,"o":69.43,"t":"2026-10-22T19:15:00Z","v":1520,"vw":69.378145},{"c":70.13,"h":70.13,"l":69.18,"n":302,"o":69.36,"t":"2026-10-22T19:20:00Z","v":8712,"vw":69.696488},{"c":70.23,"h":70.875,"l":70.23,"n":28,"o":70.875,"t":"2026-10-22T19:25:00Z","v":735,"vw":70.468889},{"c":70.565,"h":70.67,"l":70.36,"n":84,"o":70.67,"t":"2026-10-22T19:30:00Z","v":3691,"vw":70.538489},{"c":71.61,"h":72.07,"l":70.575,"n":371,"o":70.575,"t":"2026-10-22T19:35:00Z","v":17327,"vw":71.269529},{"c":71.16,"h":72.0999,"l":71.16,"n":217,"o":71.6437,"t":"2026-10-22T19:40:00Z","v":10467,"vw":71.679422},{"c":72.27,"h":72.48,"l":71.02,"n":394,"o":71.08,"t":"2026-10-22T19:45:00Z","v":16484,"vw":71.801127},{"c":72.48,"h":73.43,"l":72.48,"n":264,"o":72.77,"t":"2026-10-22T19:50:00Z","v":8409,"vw":72.868335},{"c":73.18,"h":73.2,"l":72.38,"n":1072,"o":72.8904,"t":"2026-10-22T19:55:00Z","v":37435,"vw":72.855398},{"c":73.16,"h":73.16,"l":73.16,"n":10,"o":73.16,"t":"2026-10-22T20:00:00Z","v":30316,"vw":73.16}],"history":[{"c":32.56,"h":33.22,"l":32.26,"n":2868,"o":33.22,"t":"2024-10-21T04:00:00Z","v":110890,"vw":32.594738},{"c":31.23,"h":32.73,"l":31.185,"n":3579,"o":32.26,"t":"2024-10-22T04:00:00Z","v":92534,"vw":31.487714},{"c":33.54,"h":33.69,"l":30.95,"n":5346,"o":31.12,"t":"2024-10-23T04:00:00Z","v":185456,"vw":32.851863},{"c":33.06,"h":33.88,"l":32.91,"n":4061,"o":33.88,"t":"2024-10-24T04:00:00Z","v":95647,"vw":33.156571},{"c":32.89,"h":33.185,"l":32.6004,"n":2780,"o":33.15,"t":"2024-10-25T04:00:00Z","v":68495,"vw":32.890678},{"c":32.97,"h":33.38,"l":32.81,"n":2612,"o":33.17,"t":"2024-10-28T04:00:00Z","v":75690,"vw":33.036633},{"c":32.71,"h":33.14,"l":32.425,"n":3030,"o":32.69,"t":"2024-10-29T04:00:00Z","v":84011,"vw":32.73341},{"c":33.02,"h":33.3315,"l":32.66,"n":2653,"o":32.66,"t":"2024-10-30T04:00:00Z","v":58772,"vw":32.968908},{"c":32.48,"h":33.09,"l":32.405,"n":3271,"o":32.82,"t":"2024-10-31T04:00:00Z","v":87886,"vw":32.607503},{"c":32.92,"h":32.945,"l":32.5,"n":3943,"o":32.83,"t":"2024-11-01T04:00:00Z","v":127464,"vw":32.811302},{"c":33.26,"h":33.9357,"l":32.69,"n":3803,"o":32.73,"t":"2024-11-04T05:00:00Z","v":80889,"vw":33.253319},{"c":33.98,"h":34.22,"l":33.33,"n":3643,"o":33.33,"t":"2024-11-05T05:00:00Z","v":105517,"vw":33.838057},{"c":34.97,"h":35.51,"l":34.47,"n":5290,"o":35.17,"t":"2024-11-06T05:00:00Z","v":126141,"vw":35.009215},{"c":34.28,"h":35.07,"l":34.26,"n":3739,"o":34.72,"t":"2024-11-07T05:00:00Z","v":89543,"vw":34.486705},{"c":34.57,"h":34.96,"l":33.47,"n":4208,"o":34.1,"t":"2024-11-08T05:00:00Z","v":117190,"vw":34.429966},{"c":34.57,"h":35.12,"l":34.315,"n":3404,"o":34.85,"t":"2024-11-11T05:00:00Z","v":82657,"vw":34.627086},{"c":33.78,"h":34.51,"l":33.4,"n":3569,"o":34.28,"t":"2024-11-12T05:00:00Z","v":90394,"vw":33.838429},{"c":33.62,"h":34.01,"l":33.24,"n":3439,"o":33.9,"t":"2024-11-13T05:00:00Z","v":82076,"vw":33.616771},{"c":31.93,"h":33.55,"l":31.005,"n":5979,"o":32.28,"t":"2024-11-14T05:00:00Z","v":233240,"vw":32.297755},{"c":33.61,"h":34.51,"l":32.16,"n":4430,"o":32.27,"t":"2024-11-15T05:00:00Z","v":167935,"vw":33.564181},{"c":33.07,"h":33.819,"l":32.85,"n":4524,"o":33.59,"t":"2024-11-18T05:00:00Z","v":141180,"vw":33.21336},{"c":33.19,"h":33.475,"l":32.57,"n":3790,"o":32.73,"t":"2024-11-19T05:00:00Z","v":139705,"vw":33.051363},{"c":33.08,"h":33.33,"l":32.545,"n":3027,"o":33.29,"t":"2024-11-20T05:00:00Z","v":86451,"vw":32.978337},{"c":33.23,"h":33.54,"l":32.82,"n":3309,"o":33.03,"t":"2024-11-21T05:00:00Z","v":117787,"vw":33.141854},{"c":33.72,"h":34.78,"l":33.44,"n":4493,"o":33.44,"t":"2024-11-22T05:00:00Z","v":107877,"vw":33.998525},{"c":32.8,"h":34.5965,"l":32.78,"n":4722,"o":34.24,"t":"2024-11-25T05:00:00Z","v":249021,"vw":33.28407},{"c":32.96,"h":33.23,"l":32.26,"n":5004,"o":32.61,"t":"2024-11-26T05:00:00Z","v":313768,"vw":32.815228},{"c":34.81,"h":34.91,"l":32.67,"n":3986,"o":32.97,"t":"2024-11-27T05:00:00Z","v":140514,"vw":34.250723},{"c":34.7,"h":35.15,"l":34.55,"n":2013,"o":34.705,"t":"2024-11-29T05:00:00Z","v":73360,"vw":34.756134},{"c":33.98,"h":34.89,"l":33.89,"n":3901,"o":34.82,"t":"2024-12-02T05:00:00Z","v":92515,"vw":34.248452},{"c":33.98,"h":34.03,"l":33.5,"n":3990,"o":33.93,"t":"2024-12-03T05:00:00Z","v":114015,"vw":33.884747},{"c":33.98,"h":34.73,"l":33.84,"n":2720,"o":33.95,"t":"2024-12-04T05:00:00Z","v":70751,"vw":34.094605},{"c":34.26,"h":34.46,"l":33.7155,"n":3209,"o":34,"t":"2024-12-05T05:00:00Z","v":112732,"vw":34.165493},{"c":33.77,"h":34.54,"l":32.97,"n":3241,"o":34.54,"t":"2024-12-06T05:00:00Z","v":85028,"vw":33.760932},{"c":34.05,"h":34.4,"l":33.55,"n":3736,"o":33.97,"t":"2024-12-09T05:00:00Z","v":140409,"vw":34.004671},{"c":33.76,"h":34.44,"l":33.585,"n":3457,"o":34.32,"t":"2024-12-10T05:00:00Z","v":82129,"vw":33.883532},{"c":34.16,"h":34.36,"l":32.84,"n":3026,"o":33.96,"t":"2024-12-11T05:00:00Z","v":98150,"vw":33.997108},{"c":33.9,"h":34.49,"l":33.72,"n":2796,"o":34.28,"t":"2024-12-12T05:00:00Z","v":53427,"vw":33.956723},{"c":33.51,"h":34.34,"l":32.95,"n":3293,"o":34,"t":"2024-12-13T05:00:00Z","v":60121,"vw":33.485884},{"c":33.57,"h":33.5924,"l":33.1601,"n":3929,"o":33.38,"t":"2024-12-16T05:00:00Z","v":125008,"vw":33.406698},{"c":31.9,"h":33.51,"l":31.9,"n":3343,"o":33.51,"t":"2024-12-17T05:00:00Z","v":90850,"vw":32.215384},{"c":30.05,"h":32.0425,"l":29.64,"n":3974,"o":31.72,"t":"2024-12-18T05:00:00Z","v":134380,"vw":30.70773},{"c":30.47,"h":30.67,"l":29.75,"n":4158,"o":30.44,"t":"2024-12-19T05:00:00Z","v":155556,"vw":30.29867},{"c":31.37,"h":31.6,"l":30.32,"n":4159,"o":30.32,"t":"2024-12-20T05:00:00Z","v":166095,"vw":31.151944},{"c":31.13,"h":31.73,"l":30.46,"n":2940,"o":31.36,"t":"2024-12-23T05:00:00Z","v":85690,"vw":31.09601},{"c":31.16,"h":31.84,"l":30.78,"n":1659,"o":31.84,"t":"2024-12-24T05:00:00Z","v":24638,"vw":31.103095},{"c":31.25,"h":31.4242,"l":30.96,"n":2077,"o":31.25,"t":"2024-12-26T05:00:00Z","v":56671,"vw":31.26769},{"c":30.74,"h":31.44,"l":30.28,"n":2872,"o":31.23,"t":"2024-12-27T05:00:00Z","v":70327,"vw":30.678594},{"c":30.51,"h":30.6,"l":30.0101,"n":2566,"o":30.55,"t":"2024-12-30T05:00:00Z","v":48838,"vw":30.411788},{"c":30.67,"h":31.39,"l":29.58,"n":1711,"o":29.58,"t":"2024-12-31T05:00:00Z","v":52294,"vw":30.652747},{"c":30.05,"h":31.3495,"l":29.9,"n":2572,"o":31.04,"t":"2025-01-02T05:00:00Z","v":79476,"vw":30.328687},{"c":30.27,"h":30.505,"l":29.66,"n":3007,"o":30.1,"t":"2025-01-03T05:00:00Z","v":61762,"vw":30.175812},{"c":29.66,"h":30.715,"l":29.66,"n":2377,"o":30.3,"t":"2025-01-06T05:00:00Z","v":63454,"vw":29.890293},{"c":29.33,"h":30.2968,"l":28.825,"n":2996,"o":29.69,"t":"2025-01-07T05:00:00Z","v":106710,"vw":29.327347},{"c":29.74,"h":29.79,"l":28.8,"n":2449,"o":29.25,"t":"2025-01-08T05:00:00Z","v":81560,"vw":29.571026},{"c":28.8,"h":29.45,"l":28.38,"n":4059,"o":29.45,"t":"2025-01-10T05:00:00Z","v":117061,"vw":28.770182},{"c":27.93,"h":29.4272,"l":27.82,"n":3542,"o":28.6,"t":"2025-01-13T05:00:00Z","v":163631,"vw":28.677998},{"c":27.94,"h":28.44,"l":27.38,"n":3288,"o":28.04,"t":"2025-01-14T05:00:00Z","v":106193,"vw":27.965264},{"c":27.73,"h":29.3,"l":27.72,"n":3119,"o":28.4,"t":"2025-01-15T05:00:00Z","v":77302,"vw":28.022904},{"c":27.83,"h":28.13,"l":27.37,"n":3410,"o":28.13,"t":"2025-01-16T05:00:00Z","v":117314,"vw":27.849752},{"c":30.99,"h":32.74,"l":27.5,"n":8483,"o":28.03,"t":"2025-01-17T05:00:00Z","v":910858,"vw":31.065077},{"c":30.83,"h":31.485,"l":30.3765,"n":4077,"o":31.39,"t":"2025-01-21T05:00:00Z","v":148407,"vw":30.840804},{"c":29.84,"h":30.69,"l":29.79,"n":3816,"o":30.69,"t":"2025-01-22T05:00:00Z","v":120676,"vw":30.148019},{"c":29.52,"h":30.31,"l":28.985,"n":2950,"o":29.76,"t":"2025-01-23T05:00:00Z","v":95923,"vw":29.413885},{"c":29.81,"h":29.83,"l":28.9,"n":2596,"o":29.55,"t":"2025-01-24T05:00:00Z","v":84246,"vw":29.400289},{"c":29.27,"h":30.425,"l":29.02,"n":3097,"o":29.76,"t":"2025-01-27T05:00:00Z","v":83636,"vw":29.458142},{"c":29.45,"h":30.02,"l":29.04,"n":3478,"o":29.17,"t":"2025-01-28T05:00:00Z","v":112501,"vw":29.539979},{"c":29.23,"h":29.9,"l":28.98,"n":2635,"o":29.45,"t":"2025-01-29T05:00:00Z","v":66697,"vw":29.220055},{"c":29.01,"h":29.37,"l":28.75,"n":2219,"o":29.37,"t":"2025-01-30T05:00:00Z","v":59014,"vw":28.992397},{"c":28.57,"h":29.685,"l":28.475,"n":2988,"o":29.05,"t":"2025-01-31T05:00:00Z","v":79307,"vw":28.760553},{"c":28.83,"h":29.9899,"l":27.7177,"n":2610,"o":28.16,"t":"2025-02-03T05:00:00Z","v":127143,"vw":28.647615},{"c":28.32,"h":29,"l":28.03,"n":1975,"o":29,"t":"2025-02-04T05:00:00Z","v":89184,"vw":28.361994},{"c":28.62,"h":29.48,"l":28.1,"n":2250,"o":28.55,"t":"2025-02-05T05:00:00Z","v":93816,"vw":28.470513},{"c":28.6,"h":28.78,"l":28.24,"n":1898,"o":28.56,"t":"2025-02-06T05:00:00Z","v":46186,"vw":28.498076},{"c":28.55,"h":29.15,"l":28.06,"n":2115,"o":28.55,"t":"2025-02-07T05:00:00Z","v":53101,"vw":28.469451},{"c":28.52,"h":29.31,"l":28.22,"n":2001,"o":28.75,"t":"2025-02-10T05:00:00Z","v":57613,"vw":28.493445},{"c":36.16,"h":39.72,"l":35.25,"n":15387,"o":35.5,"t":"2025-02-11T05:00:00Z","v":861878,"vw":36.693501},{"c":35.91,"h":39.4999,"l":35.84,"n":10898,"o":36,"t":"2025-02-12T05:00:00Z","v":673583,"vw":37.464236},{"c":40.52,"h":40.92,"l":36.86,"n":7208,"o":36.9,"t":"2025-02-13T05:00:00Z","v":356690,"vw":39.589879},{"c":41.66,"h":42.4,"l":39.52,"n":4666,"o":40.49,"t":"2025-02-14T05:00:00Z","v":174282,"vw":41.139728},{"c":41.34,"h":42.7,"l":41,"n":4304,"o":41.89,"t":"2025-02-18T05:00:00Z","v":179974,"vw":41.488116},{"c":41.99,"h":42.37,"l":41.08,"n":4406,"o":41.32,"t":"2025-02-19T05:00:00Z","v":171977,"vw":41.942473},{"c":40.39,"h":42.91,"l":40.31,"n":7087,"o":41.68,"t":"2025-02-20T05:00:00Z","v":453673,"vw":40.844113},{"c":39.05,"h":40.37,"l":38.66,"n":4775,"o":40.37,"t":"2025-02-21T05:00:00Z","v":303230,"vw":39.242706},{"c":38.6,"h":39.52,"l":38.57,"n":4732,"o":39.44,"t":"2025-02-24T05:00:00Z","v":197787,"vw":38.964804},{"c":37.47,"h":38.805,"l":37,"n":6063,"o":38.78,"t":"2025-02-25T05:00:00Z","v":415475,"vw":37.443051},{"c":38.96,"h":39.26,"l":37.4,"n":3623,"o":37.54,"t":"2025-02-26T05:00:00Z","v":137670,"vw":38.779686},{"c":38.37,"h":39.1288,"l":38.103,"n":3467,"o":39,"t":"2025-02-27T05:00:00Z","v":134327,"vw":38.540374},{"c":39,"h":39.1,"l":38.33,"n":3088,"o":38.33,"t":"2025-02-28T05:00:00Z","v":129340,"vw":38.93364},{"c":38.11,"h":39.0807,"l":38.06,"n":3497,"o":38.99,"t":"2025-03-03T05:00:00Z","v":95778,"vw":38.472984},{"c":37.83,"h":38.87,"l":37.36,"n":4965,"o":37.85,"t":"2025-03-04T05:00:00Z","v":173123,"vw":37.783735},{"c":38.94,"h":39.3712,"l":37.49,"n":4370,"o":37.76,"t":"2025-03-05T05:00:00Z","v":289537,"vw":38.791183},{"c":38.86,"h":39.12,"l":38.04,"n":2427,"o":38.38,"t":"2025-03-06T05:00:00Z","v":103468,"vw":38.84449},{"c":39.25,"h":39.62,"l":38.36,"n":4452,"o":38.77,"t":"2025-03-07T05:00:00Z","v":169085,"vw":39.111762},{"c":38.02,"h":39.23,"l":36.81,"n":5709,"o":39,"t":"2025-03-10T04:00:00Z","v":320243,"vw":37.845345},{"c":37.65,"h":38,"l":37.25,"n":3700,"o":37.81,"t":"2025-03-11T04:00:00Z","v":114637,"vw":37.613664},{"c":37.35,"h":38.95,"l":36.5,"n":4519,"o":37.84,"t":"2025-03-12T04:00:00Z","v":258796,"vw":37.310927},{"c":37.35,"h":37.835,"l":37.17,"n":3060,"o":37.48,"t":"2025-03-13T04:00:00Z","v":122008,"vw":37.431995},{"c":37.97,"h":38.07,"l":36.8778,"n":3945,"o":37.4,"t":"2025-03-14T04:00:00Z","v":193131,"vw":37.488452},{"c":39.46,"h":39.59,"l":37.84,"n":5158,"o":37.84,"t":"2025-03-17T04:00:00Z","v":212624,"vw":39.006208},{"c":38.98,"h":39.54,"l":38.43,"n":3355,"o":39.54,"t":"2025-03-18T04:00:00Z","v":110633,"vw":38.91421},{"c":38.63,"h":39.345,"l":38.6,"n":3605,"o":38.97,"t":"2025-03-19T04:00:00Z","v":82680,"vw":38.785408},{"c":38.2,"h":38.75,"l":38.05,"n":3575,"o":38.4,"t":"2025-03-20T04:00:00Z","v":110648,"vw":38.314377},{"c":37.8,"h":38.175,"l":37.02,"n":3927,"o":37.75,"t":"2025-03-21T04:00:00Z","v":268177,"vw":37.745049},{"c":38.14,"h":39.52,"l":37.8,"n":3188,"o":38.19,"t":"2025-03-24T04:00:00Z","v":104044,"vw":38.18297},{"c":37.37,"h":38.855,"l":37.195,"n":3518,"o":38.11,"t":"2025-03-25T04:00:00Z","v":116736,"vw":37.483522},{"c":37.37,"h":37.74,"l":37.14,"n":2339,"o":37.37,"t":"2025-03-26T04:00:00Z","v":88840,"vw":37.353986},{"c":37.51,"h":37.58,"l":37,"n":2936,"o":37.3,"t":"2025-03-27T04:00:00Z","v":216113,"vw":37.384102},{"c":35.76,"h":37.72,"l":35.63,"n":3929,"o":37.72,"t":"2025-03-28T04:00:00Z","v":147603,"vw":36.229627},{"c":36.6,"h":37.94,"l":35.76,"n":5421,"o":35.86,"t":"2025-03-31T04:00:00Z","v":304115,"vw":36.883441},{"c":36.65,"h":37.25,"l":36.12,"n":3926,"o":36.71,"t":"2025-04-01T04:00:00Z","v":151222,"vw":36.740808},{"c":36.62,"h":36.88,"l":36.14,"n":4557,"o":36.14,"t":"2025-04-02T04:00:00Z","v":174397,"vw":36.466149},{"c":35.6,"h":35.99,"l":34.75,"n":4920,"o":35.35,"t":"2025-04-03T04:00:00Z","v":170471,"vw":35.316727},{"c":33.76,"h":36.2,"l":33.01,"n":5533,"o":34.58,"t":"2025-04-04T04:00:00Z","v":213122,"vw":34.160745},{"c":32.76,"h":34.1999,"l":30.02,"n":5474,"o":32.22,"t":"2025-04-07T04:00:00Z","v":183107,"vw":32.510665},{"c":31.97,"h":33.8761,"l":31.44,"n":5173,"o":33.49,"t":"2025-04-08T04:00:00Z","v":173825,"vw":32.471903},{"c":32.99,"h":33.7,"l":30.55,"n":4745,"o":31.45,"t":"2025-04-09T04:00:00Z","v":181130,"vw":32.714035},{"c":32.76,"h":33.395,"l":31.945,"n":4294,"o":32.69,"t":"2025-04-10T04:00:00Z","v":136025,"vw":32.80412},{"c":32.63,"h":33.23,"l":32.11,"n":3190,"o":32.8,"t":"2025-04-11T04:00:00Z","v":114376,"vw":32.511583},{"c":32.71,"h":35.46,"l":32.31,"n":3176,"o":33.01,"t":"2025-04-14T04:00:00Z","v":81701,"vw":33.019898},{"c":32.55,"h":33.95,"l":32.41,"n":3308,"o":32.54,"t":"2025-04-15T04:00:00Z","v":124085,"vw":32.7931},{"c":32.31,"h":32.95,"l":32.12,"n":3009,"o":32.42,"t":"2025-04-16T04:00:00Z","v":67669,"vw":32.298677},{"c":32.58,"h":32.91,"l":32.28,"n":2419,"o":32.35,"t":"2025-04-17T04:00:00Z","v":85978,"vw":32.589867},{"c":30.085,"h":32.455,"l":30.02,"n":3087,"o":32.14,"t":"2025-04-21T04:00:00Z","v":114157,"vw":30.646289},{"c":29.71,"h":30.65,"l":29.535,"n":4530,"o":30.39,"t":"2025-04-22T04:00:00Z","v":172005,"vw":29.897639},{"c":29.8,"h":31.235,"l":29.74,"n":2847,"o":30.34,"t":"2025-04-23T04:00:00Z","v":86802,"vw":30.095511},{"c":30.12,"h":30.45,"l":29.88,"n":3047,"o":30,"t":"2025-04-24T04:00:00Z","v":150061,"vw":30.161831},{"c":29.15,"h":29.83,"l":28.86,"n":2975,"o":29.83,"t":"2025-04-25T04:00:00Z","v":98667,"vw":29.221341},{"c":29.58,"h":29.665,"l":28.75,"n":4366,"o":29.15,"t":"2025-04-28T04:00:00Z","v":188347,"vw":29.404676},{"c":29.2,"h":29.5616,"l":29.05,"n":3300,"o":29.43,"t":"2025-04-29T04:00:00Z","v":104915,"vw":29.245064},{"c":29.85,"h":29.915,"l":28.5,"n":4387,"o":29.12,"t":"2025-04-30T04:00:00Z","v":173833,"vw":29.548206},{"c":29.96,"h":30.18,"l":29.395,"n":2741,"o":29.78,"t":"2025-05-01T04:00:00Z","v":84524,"vw":29.964959},{"c":29.84,"h":30.52,"l":29.78,"n":3084,"o":30.19,"t":"2025-05-02T04:00:00Z","v":92341,"vw":30.030935},{"c":29.48,"h":31.61,"l":29.18,"n":3090,"o":29.66,"t":"2025-05-05T04:00:00Z","v":91707,"vw":29.517315},{"c":29.27,"h":29.49,"l":28.97,"n":3494,"o":29.14,"t":"2025-05-06T04:00:00Z","v":75308,"vw":29.258913},{"c":28.64,"h":29.515,"l":28.45,"n":4055,"o":29.47,"t":"2025-05-07T04:00:00Z","v":76132,"vw":28.789006},{"c":28.52,"h":28.77,"l":27.31,"n":5118,"o":28.75,"t":"2025-05-08T04:00:00Z","v":192758,"vw":28.306262},{"c":28.82,"h":29.2534,"l":28.5,"n":2821,"o":28.65,"t":"2025-05-09T04:00:00Z","v":65208,"vw":28.837455},{"c":29.01,"h":29.61,"l":28.77,"n":2741,"o":29.42,"t":"2025-05-12T04:00:00Z","v":81415,"vw":29.001158},{"c":28.39,"h":29.82,"l":27.72,"n":4731,"o":29.24,"t":"2025-05-13T04:00:00Z","v":218922,"vw":28.462268},{"c":28.06,"h":29.05,"l":27.875,"n":2920,"o":28.25,"t":"2025-05-14T04:00:00Z","v":89569,"vw":28.103446},{"c":28.81,"h":28.94,"l":28,"n":2999,"o":28.11,"t":"2025-05-15T04:00:00Z","v":78486,"vw":28.689369},{"c":28.415,"h":29.0299,"l":28.21,"n":3045,"o":28.85,"t":"2025-05-16T04:00:00Z","v":119077,"vw":28.535825},{"c":28.23,"h":28.71,"l":27.88,"n":3897,"o":28.13,"t":"2025-05-19T04:00:00Z","v":106873,"vw":28.170121},{"c":28.76,"h":29.14,"l":27.9,"n":3030,"o":28.27,"t":"2025-05-20T04:00:00Z","v":102662,"vw":28.731231},{"c":27.99,"h":28.87,"l":27.6,"n":3632,"o":28.67,"t":"2025-05-21T04:00:00Z","v":123298,"vw":28.022716},{"c":27.97,"h":28.6101,"l":27.955,"n":3316,"o":28.02,"t":"2025-05-22T04:00:00Z","v":90031,"vw":28.091995},{"c":27.1,"h":28.46,"l":27.02,"n":4082,"o":27.77,"t":"2025-05-23T04:00:00Z","v":96760,"vw":27.383895},{"c":27.69,"h":28.17,"l":27.2,"n":3827,"o":27.39,"t":"2025-05-27T04:00:00Z","v":116163,"vw":27.715875},{"c":27.26,"h":27.83,"l":27.2,"n":2975,"o":27.78,"t":"2025-05-28T04:00:00Z","v":80610,"vw":27.432884},{"c":26.95,"h":27.74,"l":26.6501,"n":3536,"o":27.4,"t":"2025-05-29T04:00:00Z","v":189331,"vw":26.966602},{"c":26.59,"h":27.68,"l":26.5,"n":3047,"o":26.84,"t":"2025-05-30T04:00:00Z","v":112207,"vw":26.713661},{"c":25.82,"h":26.57,"l":25.32,"n":10035,"o":26.57,"t":"2025-06-02T04:00:00Z","v":395730,"vw":25.718473},{"c":26.68,"h":26.99,"l":25.9,"n":3712,"o":25.9,"t":"2025-06-03T04:00:00Z","v":117689,"vw":26.648898},{"c":26.99,"h":27.14,"l":26.63,"n":3220,"o":26.8,"t":"2025-06-04T04:00:00Z","v":83096,"vw":26.949131},{"c":27.355,"h":27.76,"l":26.93,"n":2870,"o":26.98,"t":"2025-06-05T04:00:00Z","v":75794,"vw":27.367883},{"c":27.84,"h":27.96,"l":27.45,"n":2672,"o":27.45,"t":"2025-06-06T04:00:00Z","v":72533,"vw":27.803592},{"c":27.83,"h":28.6293,"l":27.81,"n":3514,"o":28.04,"t":"2025-06-09T04:00:00Z","v":105162,"vw":28.055049},{"c":28.38,"h":28.62,"l":27.89,"n":3157,"o":27.99,"t":"2025-06-10T04:00:00Z","v":103560,"vw":28.375706},{"c":27.25,"h":28.58,"l":27.21,"n":2926,"o":28.54,"t":"2025-06-11T04:00:00Z","v":82424,"vw":27.761037},{"c":27.32,"h":27.52,"l":26.86,"n":2759,"o":27.18,"t":"2025-06-12T04:00:00Z","v":90066,"vw":27.259482},{"c":26.95,"h":27.565,"l":26.63,"n":3300,"o":27.15,"t":"2025-06-13T04:00:00Z","v":100769,"vw":26.912107},{"c":27.97,"h":28.25,"l":27.2,"n":3675,"o":27.65,"t":"2025-06-16T04:00:00Z","v":118696,"vw":27.91012},{"c":28.15,"h":28.345,"l":27.45,"n":4071,"o":27.72,"t":"2025-06-17T04:00:00Z","v":149963,"vw":28.002376},{"c":27.45,"h":28.69,"l":27.31,"n":4354,"o":28.25,"t":"2025-06-18T04:00:00Z","v":188248,"vw":27.856006},{"c":27.605,"h":28.065,"l":27.33,"n":3042,"o":27.45,"t":"2025-06-20T04:00:00Z","v":125513,"vw":27.572239},{"c":28.34,"h":28.69,"l":27.53,"n":4023,"o":27.53,"t":"2025-06-23T04:00:00Z","v":125748,"vw":28.189832},{"c":28.78,"h":29.14,"l":28.08,"n":6676,"o":28.51,"t":"2025-06-24T04:00:00Z","v":308736,"vw":28.713795},{"c":26.79,"h":29.59,"l":25.8801,"n":9163,"o":29.45,"t":"2025-06-25T04:00:00Z","v":445957,"vw":26.976592},{"c":26.34,"h":26.79,"l":25.26,"n":8596,"o":26.79,"t":"2025-06-26T04:00:00Z","v":340079,"vw":25.863705},{"c":25.68,"h":26.78,"l":25.34,"n":6689,"o":26.59,"t":"2025-06-27T04:00:00Z","v":661924,"vw":25.738486},{"c":25.65,"h":25.86,"l":25.17,"n":7055,"o":25.79,"t":"2025-06-30T04:00:00Z","v":228107,"vw":25.580496},{"c":24.97,"h":25.72,"l":24.33,"n":7690,"o":25.53,"t":"2025-07-01T04:00:00Z","v":293463,"vw":25.065991},{"c":25.08,"h":25.69,"l":24.84,"n":5312,"o":25,"t":"2025-07-02T04:00:00Z","v":199534,"vw":25.292829},{"c":25.23,"h":25.54,"l":24.915,"n":2931,"o":25.12,"t":"2025-07-03T04:00:00Z","v":113995,"vw":25.166787},{"c":24.46,"h":25.015,"l":23.96,"n":5732,"o":25,"t":"2025-07-07T04:00:00Z","v":280622,"vw":24.361764},{"c":24.68,"h":24.72,"l":24,"n":5243,"o":24.46,"t":"2025-07-08T04:00:00Z","v":186191,"vw":24.462772},{"c":24.48,"h":24.8125,"l":24.2,"n":4022,"o":24.8,"t":"2025-07-09T04:00:00Z","v":143114,"vw":24.489377},{"c":24.13,"h":24.69,"l":23.93,"n":3468,"o":24.62,"t":"2025-07-10T04:00:00Z","v":144170,"vw":24.202104},{"c":23.955,"h":24.38,"l":23.73,"n":3347,"o":24.09,"t":"2025-07-11T04:00:00Z","v":117338,"vw":24.019669},{"c":23.5,"h":24.08,"l":23.4,"n":4937,"o":24,"t":"2025-07-14T04:00:00Z","v":168337,"vw":23.586603},{"c":23.58,"h":24.05,"l":23.1,"n":6154,"o":23.68,"t":"2025-07-15T04:00:00Z","v":170092,"vw":23.55005},{"c":23.11,"h":23.805,"l":22.8,"n":6123,"o":23.76,"t":"2025-07-16T04:00:00Z","v":227367,"vw":23.100378},{"c":22.78,"h":23.53,"l":22.665,"n":5445,"o":23.11,"t":"2025-07-17T04:00:00Z","v":199331,"vw":23.002314},{"c":22.84,"h":23.335,"l":22.5,"n":5168,"o":22.89,"t":"2025-07-18T04:00:00Z","v":200856,"vw":22.85185},{"c":22.56,"h":23.095,"l":22.21,"n":5760,"o":23,"t":"2025-07-21T04:00:00Z","v":174842,"vw":22.576765},{"c":22.04,"h":22.9544,"l":22.01,"n":5331,"o":22.48,"t":"2025-07-22T04:00:00Z","v":159150,"vw":22.247556},{"c":22.37,"h":22.47,"l":21.6894,"n":5709,"o":22.06,"t":"2025-07-23T04:00:00Z","v":182094,"vw":22.258683},{"c":21.47,"h":22.235,"l":21.45,"n":4763,"o":22.17,"t":"2025-07-24T04:00:00Z","v":204419,"vw":21.685079},{"c":21.2,"h":21.79,"l":21.05,"n":5444,"o":21.39,"t":"2025-07-25T04:00:00Z","v":177278,"vw":21.27359},{"c":21.83,"h":21.9993,"l":20.61,"n":7521,"o":21.24,"t":"2025-07-28T04:00:00Z","v":246716,"vw":21.304288},{"c":21.62,"h":22.18,"l":21.44,"n":5524,"o":21.85,"t":"2025-07-29T04:00:00Z","v":165360,"vw":21.735097},{"c":21.78,"h":22.28,"l":21.2576,"n":5151,"o":21.58,"t":"2025-07-30T04:00:00Z","v":125059,"vw":21.875849},{"c":22.21,"h":22.35,"l":21.535,"n":5062,"o":21.67,"t":"2025-07-31T04:00:00Z","v":172719,"vw":22.148275},{"c":21.86,"h":22.39,"l":21.43,"n":5372,"o":22.39,"t":"2025-08-01T04:00:00Z","v":190572,"vw":21.854277},{"c":22.16,"h":22.22,"l":21.83,"n":5108,"o":21.88,"t":"2025-08-04T04:00:00Z","v":112930,"vw":22.079622},{"c":21.89,"h":22.26,"l":21.725,"n":3423,"o":22.24,"t":"2025-08-05T04:00:00Z","v":128141,"vw":21.940774},{"c":21.85,"h":22.04,"l":21.7505,"n":3625,"o":21.95,"t":"2025-08-06T04:00:00Z","v":116850,"vw":21.87599},{"c":21.28,"h":21.96,"l":20.8706,"n":6620,"o":21.83,"t":"2025-08-07T04:00:00Z","v":267925,"vw":21.415102},{"c":21.13,"h":21.9,"l":20.815,"n":4439,"o":21.22,"t":"2025-08-08T04:00:00Z","v":159977,"vw":21.15928},{"c":20.96,"h":21.6,"l":20.635,"n":4453,"o":21.23,"t":"2025-08-11T04:00:00Z","v":130998,"vw":20.978478},{"c":22.4,"h":22.46,"l":21.27,"n":6585,"o":21.59,"t":"2025-08-12T04:00:00Z","v":259080,"vw":21.984441},{"c":21.41,"h":23.2,"l":20.71,"n":9704,"o":22.67,"t":"2025-08-13T04:00:00Z","v":426851,"vw":21.720553},{"c":21.69,"h":21.95,"l":20.75,"n":6235,"o":21.01,"t":"2025-08-14T04:00:00Z","v":196543,"vw":21.382608},{"c":22.34,"h":22.44,"l":21.37,"n":5029,"o":21.76,"t":"2025-08-15T04:00:00Z","v":281335,"vw":21.913368},{"c":22.23,"h":22.525,"l":21.92,"n":4775,"o":22.31,"t":"2025-08-18T04:00:00Z","v":162347,"vw":22.226749},{"c":22.01,"h":22.7,"l":21.93,"n":4450,"o":22.35,"t":"2025-08-19T04:00:00Z","v":220014,"vw":22.138013},{"c":21.23,"h":22.285,"l":21.19,"n":5206,"o":21.92,"t":"2025-08-20T04:00:00Z","v":175990,"vw":21.512806},{"c":22.04,"h":22.15,"l":20.895,"n":4861,"o":20.98,"t":"2025-08-21T04:00:00Z","v":214475,"vw":21.641218},{"c":22.45,"h":22.82,"l":22.01,"n":8279,"o":22.17,"t":"2025-08-22T04:00:00Z","v":213093,"vw":22.354429},{"c":22.37,"h":22.67,"l":22.13,"n":5389,"o":22.38,"t":"2025-08-25T04:00:00Z","v":161521,"vw":22.426018},{"c":22.76,"h":24.351,"l":22.55,"n":9386,"o":22.55,"t":"2025-08-26T04:00:00Z","v":599562,"vw":23.100885},{"c":23.64,"h":23.805,"l":22.6,"n":6250,"o":22.76,"t":"2025-08-27T04:00:00Z","v":210568,"vw":23.451625},{"c":23.32,"h":23.745,"l":22.9125,"n":6338,"o":23.55,"t":"2025-08-28T04:00:00Z","v":254039,"vw":23.256426},{"c":23.74,"h":23.935,"l":22.92,"n":6839,"o":23.37,"t":"2025-08-29T04:00:00Z","v":225713,"vw":23.507771},{"c":22.67,"h":23.9399,"l":22.64,"n":5873,"o":23.6,"t":"2025-09-02T04:00:00Z","v":240130,"vw":23.232081},{"c":22.47,"h":22.7,"l":22.1825,"n":5561,"o":22.51,"t":"2025-09-03T04:00:00Z","v":166078,"vw":22.503062},{"c":22.27,"h":22.8,"l":22.11,"n":4410,"o":22.43,"t":"2025-09-04T04:00:00Z","v":150000,"vw":22.343044},{"c":21.97,"h":22.995,"l":21.86,"n":5982,"o":22.35,"t":"2025-09-05T04:00:00Z","v":167219,"vw":22.057152},{"c":22.05,"h":22.23,"l":21.8018,"n":4526,"o":22.17,"t":"2025-09-08T04:00:00Z","v":149192,"vw":22.031711},{"c":21.69,"h":22.25,"l":21.62,"n":5086,"o":22.25,"t":"2025-09-09T04:00:00Z","v":132972,"vw":21.800898},{"c":21.19,"h":21.715,"l":20.91,"n":5922,"o":21.55,"t":"2025-09-10T04:00:00Z","v":254261,"vw":21.175611},{"c":21.59,"h":21.86,"l":21.21,"n":5526,"o":21.21,"t":"2025-09-11T04:00:00Z","v":179327,"vw":21.572453},{"c":21.07,"h":21.715,"l":20.9801,"n":4834,"o":21.51,"t":"2025-09-12T04:00:00Z","v":127228,"vw":21.155488},{"c":21.49,"h":21.615,"l":21.03,"n":5541,"o":21.2,"t":"2025-09-15T04:00:00Z","v":154039,"vw":21.380378},{"c":21.16,"h":21.55,"l":21.06,"n":5859,"o":21.49,"t":"2025-09-16T04:00:00Z","v":126086,"vw":21.26386},{"c":21.33,"h":21.93,"l":21.11,"n":4654,"o":21.11,"t":"2025-09-17T04:00:00Z","v":154827,"vw":21.504149},{"c":21.45,"h":21.615,"l":21.1,"n":5792,"o":21.1,"t":"2025-09-18T04:00:00Z","v":233471,"vw":21.334018},{"c":22.25,"h":23.265,"l":21.83,"n":9801,"o":22.42,"t":"2025-09-19T04:00:00Z","v":620345,"vw":22.446816},{"c":23.17,"h":23.35,"l":21.7872,"n":8728,"o":22.14,"t":"2025-09-22T04:00:00Z","v":370736,"vw":23.030279},{"c":22.74,"h":23.94,"l":22.66,"n":6904,"o":23.14,"t":"2025-09-23T04:00:00Z","v":256496,"vw":23.188151},{"c":22.72,"h":23.04,"l":22.4925,"n":4768,"o":22.8,"t":"2025-09-24T04:00:00Z","v":201718,"vw":22.75006},{"c":22.14,"h":22.55,"l":22.03,"n":4293,"o":22.55,"t":"2025-09-25T04:00:00Z","v":125935,"vw":22.209783},{"c":21.63,"h":22.37,"l":21.55,"n":4583,"o":22.15,"t":"2025-09-26T04:00:00Z","v":172318,"vw":21.780723},{"c":21.92,"h":22.2872,"l":21.61,"n":5810,"o":21.8,"t":"2025-09-29T04:00:00Z","v":347736,"vw":21.94921},{"c":21.47,"h":21.96,"l":21.1,"n":5873,"o":21.92,"t":"2025-09-30T04:00:00Z","v":302791,"vw":21.478921},{"c":21.65,"h":21.7,"l":21.3,"n":6970,"o":21.34,"t":"2025-10-01T04:00:00Z","v":195483,"vw":21.562293},{"c":22.48,"h":22.5,"l":21.65,"n":7137,"o":21.75,"t":"2025-10-02T04:00:00Z","v":293071,"vw":22.085073},{"c":22.55,"h":23.37,"l":22.45,"n":5900,"o":22.45,"t":"2025-10-03T04:00:00Z","v":284204,"vw":22.856915},{"c":22.29,"h":23.05,"l":22.24,"n":5134,"o":22.55,"t":"2025-10-06T04:00:00Z","v":234881,"vw":22.548257},{"c":21.53,"h":22.505,"l":21.5,"n":6104,"o":22.21,"t":"2025-10-07T04:00:00Z","v":195594,"vw":21.725987},{"c":22.03,"h":22.09,"l":21.66,"n":4387,"o":21.66,"t":"2025-10-08T04:00:00Z","v":117531,"vw":21.951218},{"c":22.37,"h":22.49,"l":21.75,"n":4726,"o":21.98,"t":"2025-10-09T04:00:00Z","v":137114,"vw":22.294836},{"c":20.98,"h":22.435,"l":20.98,"n":6037,"o":22.28,"t":"2025-10-10T04:00:00Z","v":210507,"vw":21.316843},{"c":20.9,"h":21.43,"l":20.325,"n":6172,"o":21.16,"t":"2025-10-13T04:00:00Z","v":240382,"vw":20.75281},{"c":21.33,"h":21.66,"l":20.57,"n":4605,"o":20.64,"t":"2025-10-14T04:00:00Z","v":167740,"vw":21.2254},{"c":21.295,"h":21.82,"l":21.0888,"n":4313,"o":21.54,"t":"2025-10-15T04:00:00Z","v":151012,"vw":21.315772},{"c":20.78,"h":21.31,"l":20.71,"n":3968,"o":21.31,"t":"2025-10-16T04:00:00Z","v":107921,"vw":20.912179},{"c":20.38,"h":20.6,"l":20.185,"n":5744,"o":20.52,"t":"2025-10-17T04:00:00Z","v":156257,"vw":20.367828},{"c":20.75,"h":20.98,"l":20.48,"n":4512,"o":20.5,"t":"2025-10-20T04:00:00Z","v":139773,"vw":20.729692},{"c":20.35,"h":20.92,"l":20.15,"n":6083,"o":20.75,"t":"2025-10-21T04:00:00Z","v":196785,"vw":20.510399},{"c":19.48,"h":20.4,"l":19.375,"n":5508,"o":20.4,"t":"2025-10-22T04:00:00Z","v":172262,"vw":19.618354},{"c":19.39,"h":19.7275,"l":19.26,"n":6471,"o":19.5,"t":"2025-10-23T04:00:00Z","v":247533,"vw":19.41956},{"c":19.65,"h":19.92,"l":19.395,"n":4365,"o":19.52,"t":"2025-10-24T04:00:00Z","v":150142,"vw":19.661758},{"c":20.38,"h":20.39,"l":19.6,"n":5823,"o":19.75,"t":"2025-10-27T04:00:00Z","v":194271,"vw":20.081718},{"c":19.69,"h":20.43,"l":19.282,"n":5531,"o":20.36,"t":"2025-10-28T04:00:00Z","v":161693,"vw":19.666286},{"c":19.4,"h":19.74,"l":19.1,"n":4727,"o":19.7,"t":"2025-10-29T04:00:00Z","v":160518,"vw":19.433739},{"c":19.58,"h":19.8,"l":19.0857,"n":4668,"o":19.25,"t":"2025-10-30T04:00:00Z","v":142360,"vw":19.554456},{"c":20.22,"h":20.31,"l":19.34,"n":4242,"o":19.56,"t":"2025-10-31T04:00:00Z","v":147869,"vw":20.067074},{"c":19.67,"h":20.17,"l":19.435,"n":4714,"o":20.16,"t":"2025-11-03T05:00:00Z","v":132272,"vw":19.749879},{"c":19.19,"h":19.67,"l":18.82,"n":4496,"o":19.37,"t":"2025-11-04T05:00:00Z","v":169478,"vw":19.147764},{"c":18.81,"h":19.45,"l":18.57,"n":5320,"o":19.21,"t":"2025-11-05T05:00:00Z","v":184545,"vw":18.904928},{"c":17.99,"h":18.73,"l":17.81,"n":7289,"o":18.73,"t":"2025-11-06T05:00:00Z","v":353674,"vw":18.103404},{"c":18.03,"h":18.395,"l":17.58,"n":7112,"o":17.93,"t":"2025-11-07T05:00:00Z","v":252595,"vw":17.958337},{"c":18.14,"h":18.55,"l":18.105,"n":3822,"o":18.26,"t":"2025-11-10T05:00:00Z","v":136485,"vw":18.240967},{"c":18,"h":18.22,"l":17.82,"n":4268,"o":18.18,"t":"2025-11-11T05:00:00Z","v":112579,"vw":18.007019},{"c":18.35,"h":18.495,"l":17.9,"n":6230,"o":18.1,"t":"2025-11-12T05:00:00Z","v":242759,"vw":18.22395},{"c":20.86,"h":21.3745,"l":18.9301,"n":11819,"o":19.94,"t":"2025-11-13T05:00:00Z","v":599388,"vw":20.370359},{"c":22.67,"h":22.85,"l":20.6,"n":9419,"o":20.6,"t":"2025-11-14T05:00:00Z","v":502191,"vw":21.917398},{"c":21.19,"h":22.67,"l":21.11,"n":8300,"o":22.67,"t":"2025-11-17T05:00:00Z","v":280596,"vw":21.502371},{"c":21.69,"h":21.79,"l":20.8,"n":6288,"o":21.16,"t":"2025-11-18T05:00:00Z","v":285579,"vw":21.414356},{"c":20.89,"h":21.935,"l":20.75,"n":5529,"o":21.58,"t":"2025-11-19T05:00:00Z","v":201415,"vw":21.104195},{"c":20.06,"h":21.4191,"l":20.04,"n":5691,"o":20.95,"t":"2025-11-20T05:00:00Z","v":212166,"vw":20.355123},{"c":20.35,"h":20.36,"l":19.47,"n":6241,"o":20.06,"t":"2025-11-21T05:00:00Z","v":229830,"vw":20.111085},{"c":20.14,"h":20.69,"l":19.98,"n":5730,"o":20.51,"t":"2025-11-24T05:00:00Z","v":198164,"vw":20.216281},{"c":20.5,"h":21.01,"l":20.01,"n":7336,"o":20.01,"t":"2025-11-25T05:00:00Z","v":392705,"vw":20.580493},{"c":20.49,"h":21,"l":20.15,"n":5724,"o":20.55,"t":"2025-11-26T05:00:00Z","v":175279,"vw":20.410866},{"c":20.56,"h":20.75,"l":20.28,"n":2752,"o":20.5,"t":"2025-11-28T05:00:00Z","v":79944,"vw":20.451187},{"c":19.87,"h":20.49,"l":19.82,"n":5284,"o":20.49,"t":"2025-12-01T05:00:00Z","v":204902,"vw":20.069869},{"c":20.07,"h":20.2899,"l":19.55,"n":5245,"o":19.97,"t":"2025-12-02T05:00:00Z","v":207719,"vw":19.991635},{"c":20.1,"h":20.77,"l":19.6789,"n":4911,"o":19.98,"t":"2025-12-03T05:00:00Z","v":213249,"vw":20.11143},{"c":20.3,"h":20.41,"l":19.88,"n":4149,"o":20.18,"t":"2025-12-04T05:00:00Z","v":99058,"vw":20.23675},{"c":20.44,"h":20.66,"l":20.12,"n":4006,"o":20.25,"t":"2025-12-05T05:00:00Z","v":107832,"vw":20.430354},{"c":20.46,"h":20.51,"l":20.17,"n":3689,"o":20.5,"t":"2025-12-08T05:00:00Z","v":74218,"vw":20.414408},{"c":21.58,"h":21.705,"l":20.24,"n":5303,"o":20.41,"t":"2025-12-09T05:00:00Z","v":228109,"vw":21.242635},{"c":21.61,"h":21.8876,"l":21.26,"n":5743,"o":21.47,"t":"2025-12-10T05:00:00Z","v":274456,"vw":21.63001},{"c":22.39,"h":22.935,"l":21.5201,"n":8171,"o":21.81,"t":"2025-12-11T05:00:00Z","v":427353,"vw":22.480601},{"c":23,"h":23.2876,"l":22.31,"n":6942,"o":22.32,"t":"2025-12-12T05:00:00Z","v":317978,"vw":22.906732},{"c":21.59,"h":23.178,"l":21.57,"n":7470,"o":23,"t":"2025-12-15T05:00:00Z","v":291390,"vw":21.849021},{"c":21.29,"h":21.585,"l":21.085,"n":4436,"o":21.45,"t":"2025-12-16T05:00:00Z","v":278755,"vw":21.31378},{"c":21.34,"h":21.96,"l":21.2,"n":4329,"o":21.3,"t":"2025-12-17T05:00:00Z","v":184475,"vw":21.384953},{"c":21.63,"h":22.08,"l":21.28,"n":3758,"o":21.47,"t":"2025-12-18T05:00:00Z","v":180191,"vw":21.610147},{"c":22.1,"h":22.49,"l":21.85,"n":3376,"o":21.85,"t":"2025-12-19T05:00:00Z","v":248723,"vw":22.118677},{"c":22.53,"h":22.69,"l":22.06,"n":3226,"o":22.13,"t":"2025-12-22T05:00:00Z","v":261261,"vw":22.480031},{"c":22.49,"h":22.55,"l":21.64,"n":4330,"o":22.3,"t":"2025-12-23T05:00:00Z","v":322190,"vw":22.096154},{"c":22.33,"h":22.48,"l":22.115,"n":1998,"o":22.48,"t":"2025-12-24T05:00:00Z","v":63357,"vw":22.35328},{"c":21.98,"h":22.525,"l":21.64,"n":3463,"o":22.41,"t":"2025-12-26T05:00:00Z","v":207872,"vw":21.963011},{"c":21.72,"h":22.1911,"l":21.59,"n":3054,"o":21.78,"t":"2025-12-29T05:00:00Z","v":151910,"vw":21.785641},{"c":21.38,"h":21.915,"l":21.25,"n":3351,"o":21.72,"t":"2025-12-30T05:00:00Z","v":155328,"vw":21.541024},{"c":21.83,"h":22.11,"l":21.08,"n":3652,"o":21.2,"t":"2025-12-31T05:00:00Z","v":214443,"vw":21.525427},{"c":22.23,"h":23.1,"l":21.47,"n":8101,"o":21.79,"t":"2026-01-02T05:00:00Z","v":515342,"vw":22.370832},{"c":22.63,"h":23.03,"l":21.93,"n":4838,"o":22.22,"t":"2026-01-05T05:00:00Z","v":265733,"vw":22.536674},{"c":22.82,"h":23,"l":22.2275,"n":4999,"o":22.7,"t":"2026-01-06T05:00:00Z","v":217422,"vw":22.733987},{"c":21.99,"h":22.85,"l":21.99,"n":4097,"o":22.62,"t":"2026-01-07T05:00:00Z","v":157621,"vw":22.249812},{"c":22.42,"h":22.8325,"l":21.91,"n":4064,"o":22.09,"t":"2026-01-08T05:00:00Z","v":135243,"vw":22.47136},{"c":22.38,"h":22.5,"l":22.16,"n":3212,"o":22.34,"t":"2026-01-09T05:00:00Z","v":91668,"vw":22.339546},{"c":23.27,"h":23.38,"l":22,"n":3453,"o":22.41,"t":"2026-01-12T05:00:00Z","v":173853,"vw":23.055313},{"c":23.34,"h":23.39,"l":22.96,"n":3292,"o":23.25,"t":"2026-01-13T05:00:00Z","v":115071,"vw":23.252712},{"c":24.05,"h":24.3,"l":23.15,"n":3972,"o":23.2,"t":"2026-01-14T05:00:00Z","v":171010,"vw":23.808396},{"c":24.52,"h":24.61,"l":23.61,"n":5082,"o":24.05,"t":"2026-01-15T05:00:00Z","v":221953,"vw":24.356963},{"c":25.29,"h":25.5225,"l":24.36,"n":5710,"o":24.58,"t":"2026-01-16T05:00:00Z","v":300989,"vw":25.087621},{"c":25.15,"h":25.93,"l":25,"n":6776,"o":25.02,"t":"2026-01-20T05:00:00Z","v":343164,"vw":25.497895},{"c":23.95,"h":25.25,"l":22.8,"n":6501,"o":25.15,"t":"2026-01-21T05:00:00Z","v":256875,"vw":23.80807},{"c":24.26,"h":24.56,"l":23.88,"n":3537,"o":24.23,"t":"2026-01-22T05:00:00Z","v":172824,"vw":24.277083},{"c":23.81,"h":24.19,"l":23.46,"n":3075,"o":24.19,"t":"2026-01-23T05:00:00Z","v":102768,"vw":23.772097},{"c":23.5,"h":24.35,"l":23.2001,"n":3774,"o":23.67,"t":"2026-01-26T05:00:00Z","v":181841,"vw":23.492098},{"c":25.93,"h":27.78,"l":23.03,"n":14769,"o":23.5,"t":"2026-01-27T05:00:00Z","v":1105133,"vw":25.907606},{"c":27.91,"h":30.27,"l":26.96,"n":13853,"o":27.2,"t":"2026-01-28T05:00:00Z","v":955261,"vw":28.383138},{"c":26.6,"h":27.94,"l":26.4,"n":8047,"o":27.94,"t":"2026-01-29T05:00:00Z","v":334787,"vw":26.954281},{"c":26.265,"h":26.979,"l":26.005,"n":8000,"o":26.34,"t":"2026-01-30T05:00:00Z","v":328030,"vw":26.239791},{"c":27.45,"h":28.03,"l":26,"n":9967,"o":26.28,"t":"2026-02-02T05:00:00Z","v":705494,"vw":27.439494},{"c":26.55,"h":27.97,"l":25.83,"n":8763,"o":27.5,"t":"2026-02-03T05:00:00Z","v":379564,"vw":26.759355},{"c":27.16,"h":27.56,"l":26.08,"n":10418,"o":26.67,"t":"2026-02-04T05:00:00Z","v":521751,"vw":27.061623},{"c":25.98,"h":26.94,"l":25.49,"n":8865,"o":26.82,"t":"2026-02-05T05:00:00Z","v":373036,"vw":26.267869},{"c":28.39,"h":29.16,"l":26.36,"n":11510,"o":26.48,"t":"2026-02-06T05:00:00Z","v":580889,"vw":28.268791},{"c":28.7,"h":28.96,"l":27.52,"n":6169,"o":28.36,"t":"2026-02-09T05:00:00Z","v":294435,"vw":28.586091},{"c":28.82,"h":29.92,"l":27.56,"n":7300,"o":28.6,"t":"2026-02-10T05:00:00Z","v":362289,"vw":28.880344},{"c":29.7,"h":29.73,"l":28.01,"n":7650,"o":28.95,"t":"2026-02-11T05:00:00Z","v":457642,"vw":29.104676},{"c":29.27,"h":30.95,"l":27,"n":9184,"o":27.35,"t":"2026-02-12T05:00:00Z","v":538472,"vw":29.778595},{"c":31.89,"h":32.055,"l":29.55,"n":12157,"o":29.68,"t":"2026-02-13T05:00:00Z","v":690752,"vw":31.466918},{"c":33.82,"h":34.87,"l":31.57,"n":11579,"o":31.68,"t":"2026-02-17T05:00:00Z","v":672292,"vw":33.789188},{"c":32.88,"h":34.82,"l":31.51,"n":12512,"o":33.38,"t":"2026-02-18T05:00:00Z","v":775604,"vw":33.153261},{"c":34.44,"h":36.74,"l":33.44,"n":18398,"o":33.73,"t":"2026-02-19T05:00:00Z","v":1458056,"vw":35.275996},{"c":35.92,"h":37.41,"l":34.355,"n":11788,"o":34.755,"t":"2026-02-20T05:00:00Z","v":703841,"vw":36.232262},{"c":36.31,"h":37.0999,"l":35.14,"n":8357,"o":35.38,"t":"2026-02-23T05:00:00Z","v":330947,"vw":36.303308},{"c":38.02,"h":38.29,"l":35.9561,"n":8367,"o":36.38,"t":"2026-02-24T05:00:00Z","v":603358,"vw":37.66865},{"c":36.45,"h":38.075,"l":36.305,"n":8430,"o":38.07,"t":"2026-02-25T05:00:00Z","v":396184,"vw":36.870743},{"c":36.21,"h":36.735,"l":35.8282,"n":5305,"o":36.19,"t":"2026-02-26T05:00:00Z","v":295475,"vw":36.213527},{"c":36.91,"h":36.93,"l":35.11,"n":5533,"o":35.61,"t":"2026-02-27T05:00:00Z","v":313116,"vw":36.403447},{"c":37.2,"h":37.5,"l":36.32,"n":5365,"o":36.54,"t":"2026-03-02T05:00:00Z","v":303335,"vw":37.077586},{"c":36.55,"h":38.32,"l":35.2946,"n":5599,"o":36.25,"t":"2026-03-03T05:00:00Z","v":316130,"vw":36.961149},{"c":37.83,"h":38.73,"l":36.94,"n":7372,"o":36.94,"t":"2026-03-04T05:00:00Z","v":335155,"vw":37.962669},{"c":39,"h":39.145,"l":36.91,"n":6512,"o":36.93,"t":"2026-03-05T05:00:00Z","v":296892,"vw":38.030498},{"c":39.6,"h":40.335,"l":38.09,"n":9110,"o":38.23,"t":"2026-03-06T05:00:00Z","v":455514,"vw":39.593916},{"c":38.62,"h":39.6,"l":38.1,"n":5149,"o":39.4,"t":"2026-03-09T04:00:00Z","v":268231,"vw":38.847706},{"c":39.41,"h":39.83,"l":38.0365,"n":4935,"o":38.43,"t":"2026-03-10T04:00:00Z","v":264103,"vw":39.219207},{"c":38.77,"h":39.8,"l":38.17,"n":4357,"o":39.32,"t":"2026-03-11T04:00:00Z","v":192005,"vw":38.884599},{"c":38.11,"h":39.13,"l":37.61,"n":6520,"o":38.28,"t":"2026-03-12T04:00:00Z","v":267252,"vw":38.308956},{"c":37.02,"h":39.0399,"l":36.66,"n":6454,"o":38.21,"t":"2026-03-13T04:00:00Z","v":333765,"vw":37.261024},{"c":36.4,"h":37.37,"l":36.37,"n":4249,"o":37.07,"t":"2026-03-16T04:00:00Z","v":215760,"vw":36.665029},{"c":37.765,"h":37.98,"l":36.42,"n":4772,"o":36.42,"t":"2026-03-17T04:00:00Z","v":174487,"vw":37.67928},{"c":38.11,"h":40.67,"l":37.25,"n":6659,"o":38.37,"t":"2026-03-18T04:00:00Z","v":361581,"vw":38.66898},{"c":39.97,"h":40.4,"l":37.36,"n":7022,"o":37.54,"t":"2026-03-19T04:00:00Z","v":334233,"vw":39.57905},{"c":39.34,"h":40.8599,"l":38.745,"n":6020,"o":39.83,"t":"2026-03-20T04:00:00Z","v":313293,"vw":39.462803},{"c":38.62,"h":40.75,"l":37.68,"n":8931,"o":39.56,"t":"2026-03-23T04:00:00Z","v":434025,"vw":38.857875},{"c":38.52,"h":40.15,"l":37.11,"n":5827,"o":38.52,"t":"2026-03-24T04:00:00Z","v":282190,"vw":38.627709},{"c":40.57,"h":40.94,"l":39.04,"n":5319,"o":39.04,"t":"2026-03-25T04:00:00Z","v":263965,"vw":40.413154},{"c":38.78,"h":41,"l":38.7,"n":4898,"o":39.98,"t":"2026-03-26T04:00:00Z","v":235892,"vw":39.326425},{"c":38.24,"h":39.13,"l":37.49,"n":3676,"o":38.78,"t":"2026-03-27T04:00:00Z","v":184042,"vw":38.146713},{"c":36.49,"h":38.92,"l":36.05,"n":5988,"o":38.5,"t":"2026-03-30T04:00:00Z","v":374709,"vw":37.134577},{"c":38.19,"h":38.83,"l":37.125,"n":4449,"o":37.28,"t":"2026-03-31T04:00:00Z","v":176715,"vw":38.185296},{"c":39.11,"h":40,"l":38.84,"n":5559,"o":39.49,"t":"2026-04-01T04:00:00Z","v":253657,"vw":39.30125},{"c":40.39,"h":40.5,"l":38.46,"n":4887,"o":38.57,"t":"2026-04-02T04:00:00Z","v":227264,"vw":39.945866},{"c":40.37,"h":41.4,"l":39.75,"n":4814,"o":39.95,"t":"2026-04-06T04:00:00Z","v":237508,"vw":40.779277},{"c":41.15,"h":41.23,"l":39.4,"n":4000,"o":40,"t":"2026-04-07T04:00:00Z","v":180869,"vw":40.661699},{"c":41.49,"h":42.93,"l":41.29,"n":8681,"o":42.19,"t":"2026-04-08T04:00:00Z","v":381809,"vw":41.956891},{"c":37.56,"h":43.4454,"l":37.43,"n":10207,"o":41.72,"t":"2026-04-09T04:00:00Z","v":548395,"vw":39.384131},{"c":35.89,"h":37.7,"l":34.755,"n":7668,"o":37.69,"t":"2026-04-10T04:00:00Z","v":407403,"vw":35.973286},{"c":35.95,"h":37.43,"l":35.07,"n":6636,"o":35.47,"t":"2026-04-13T04:00:00Z","v":307435,"vw":35.883887},{"c":37.93,"h":38.1,"l":36.1,"n":6838,"o":36.45,"t":"2026-04-14T04:00:00Z","v":353684,"vw":37.309896},{"c":37.67,"h":39.05,"l":37.67,"n":5060,"o":38.24,"t":"2026-04-15T04:00:00Z","v":247596,"vw":38.287175},{"c":40.36,"h":40.555,"l":37.58,"n":7073,"o":37.72,"t":"2026-04-16T04:00:00Z","v":344303,"vw":39.761883},{"c":42.19,"h":43.1699,"l":40.66,"n":7791,"o":40.66,"t":"2026-04-17T04:00:00Z","v":508849,"vw":42.176289},{"c":42.6,"h":43.18,"l":41.5,"n":6610,"o":41.905,"t":"2026-04-20T04:00:00Z","v":351889,"vw":42.338088},{"c":44.14,"h":44.82,"l":43.085,"n":7238,"o":44.05,"t":"2026-04-21T04:00:00Z","v":345485,"vw":44.031245},{"c":44.75,"h":46.4,"l":44.3,"n":8494,"o":44.79,"t":"2026-04-22T04:00:00Z","v":441664,"vw":45.372169},{"c":44.2,"h":45.75,"l":43.55,"n":6950,"o":45.09,"t":"2026-04-23T04:00:00Z","v":340063,"vw":44.826036},{"c":45.17,"h":45.35,"l":42.485,"n":5795,"o":43.81,"t":"2026-04-24T04:00:00Z","v":272930,"vw":44.566359},{"c":47.21,"h":47.63,"l":44.895,"n":6145,"o":45.14,"t":"2026-04-27T04:00:00Z","v":295807,"vw":46.737343},{"c":47.71,"h":48.37,"l":46.66,"n":6873,"o":47.21,"t":"2026-04-28T04:00:00Z","v":378150,"vw":47.412336},{"c":45.44,"h":47.99,"l":45.34,"n":6672,"o":47.64,"t":"2026-04-29T04:00:00Z","v":284973,"vw":46.234529},{"c":48.32,"h":48.505,"l":46,"n":6374,"o":46,"t":"2026-04-30T04:00:00Z","v":333794,"vw":47.92532},{"c":49.59,"h":50.4513,"l":47.85,"n":6347,"o":48.22,"t":"2026-05-01T04:00:00Z","v":318290,"vw":49.832636},{"c":48.38,"h":50.4,"l":48.125,"n":5312,"o":49.51,"t":"2026-05-04T04:00:00Z","v":239869,"vw":49.106574},{"c":50.55,"h":50.62,"l":48.39,"n":5784,"o":48.87,"t":"2026-05-05T04:00:00Z","v":218516,"vw":49.924367},{"c":51.92,"h":53.2,"l":49.87,"n":7657,"o":50.11,"t":"2026-05-06T04:00:00Z","v":264580,"vw":51.94661},{"c":53.21,"h":53.75,"l":50.7601,"n":7268,"o":51.62,"t":"2026-05-07T04:00:00Z","v":351747,"vw":52.993177},{"c":55.92,"h":56.1,"l":53.33,"n":7233,"o":53.56,"t":"2026-05-08T04:00:00Z","v":375615,"vw":55.290266},{"c":55.72,"h":56.4999,"l":54.81,"n":9563,"o":56.28,"t":"2026-05-11T04:00:00Z","v":479393,"vw":55.712217},{"c":54.25,"h":55.4999,"l":51.763,"n":8171,"o":54.92,"t":"2026-05-12T04:00:00Z","v":348834,"vw":54.04207},{"c":55.29,"h":55.51,"l":53.155,"n":7599,"o":54.25,"t":"2026-05-13T04:00:00Z","v":331258,"vw":54.688055},{"c":56.62,"h":56.78,"l":54.99,"n":7169,"o":56,"t":"2026-05-14T04:00:00Z","v":252703,"vw":55.98842},{"c":57.06,"h":59.185,"l":55.2201,"n":7991,"o":55.54,"t":"2026-05-15T04:00:00Z","v":402648,"vw":57.20523},{"c":54.98,"h":59.8,"l":53.64,"n":7120,"o":57.06,"t":"2026-05-18T04:00:00Z","v":366253,"vw":55.921607},{"c":58.78,"h":59,"l":53.84,"n":7712,"o":54.28,"t":"2026-05-19T04:00:00Z","v":279616,"vw":57.396984},{"c":60.9,"h":61.42,"l":57.37,"n":8701,"o":59.4,"t":"2026-05-20T04:00:00Z","v":376482,"vw":59.914564},{"c":60,"h":63.41,"l":59.9,"n":9031,"o":60.58,"t":"2026-05-21T04:00:00Z","v":388460,"vw":61.421371},{"c":63.57,"h":64,"l":60,"n":8820,"o":60.18,"t":"2026-05-22T04:00:00Z","v":514713,"vw":62.591501},{"c":63.73,"h":64.82,"l":61.01,"n":8806,"o":64.61,"t":"2026-05-26T04:00:00Z","v":440065,"vw":63.656274},{"c":63.71,"h":66.29,"l":62.1285,"n":9542,"o":63.7,"t":"2026-05-27T04:00:00Z","v":530533,"vw":64.526532},{"c":65.04,"h":65.82,"l":61.74,"n":7577,"o":63.71,"t":"2026-05-28T04:00:00Z","v":245599,"vw":64.912987},{"c":64.02,"h":64.96,"l":61,"n":10015,"o":64.96,"t":"2026-05-29T04:00:00Z","v":447092,"vw":63.524084},{"c":65.36,"h":67.19,"l":63.7656,"n":9482,"o":63.83,"t":"2026-06-01T04:00:00Z","v":320606,"vw":65.593706},{"c":66.9,"h":67.33,"l":64.24,"n":7148,"o":64.79,"t":"2026-06-02T04:00:00Z","v":256209,"vw":66.454916},{"c":66.92,"h":68.31,"l":65.43,"n":8773,"o":66.76,"t":"2026-06-03T04:00:00Z","v":297093,"vw":66.453757},{"c":67.95,"h":68,"l":63,"n":6857,"o":64.53,"t":"2026-06-04T04:00:00Z","v":293895,"vw":66.615293},{"c":66.64,"h":68.2099,"l":65.2157,"n":9687,"o":67.67,"t":"2026-06-05T04:00:00Z","v":500834,"vw":66.672155},{"c":66.24,"h":71.7944,"l":65.5,"n":7678,"o":68.365,"t":"2026-06-08T04:00:00Z","v":360186,"vw":67.575279},{"c":64.55,"h":68.52,"l":61.505,"n":8184,"o":67.19,"t":"2026-06-09T04:00:00Z","v":393709,"vw":63.940241},{"c":64.78,"h":67.38,"l":61.7236,"n":12839,"o":63.93,"t":"2026-06-10T04:00:00Z","v":732504,"vw":64.800299},{"c":81.44,"h":82.405,"l":66.645,"n":20212,"o":68.5,"t":"2026-06-11T04:00:00Z","v":1317390,"vw":77.370842},{"c":82.5,"h":88.12,"l":80.56,"n":16425,"o":83.06,"t":"2026-06-12T04:00:00Z","v":979396,"vw":83.453218},{"c":83.01,"h":84.96,"l":77.64,"n":14735,"o":82.14,"t":"2026-06-15T04:00:00Z","v":845931,"vw":81.677048},{"c":77.63,"h":83,"l":77.5,"n":11106,"o":82.84,"t":"2026-06-16T04:00:00Z","v":523998,"vw":79.328632},{"c":79.16,"h":80.63,"l":76.87,"n":10280,"o":77.65,"t":"2026-06-17T04:00:00Z","v":469923,"vw":78.689275},{"c":74.53,"h":80.635,"l":70.78,"n":12909,"o":79.2,"t":"2026-06-18T04:00:00Z","v":801904,"vw":74.749012},{"c":77.02,"h":77.5,"l":71.68,"n":9354,"o":73.29,"t":"2026-06-22T04:00:00Z","v":454464,"vw":75.526314},{"c":79.98,"h":80.57,"l":74.95,"n":8467,"o":74.95,"t":"2026-06-23T04:00:00Z","v":372178,"vw":79.050618},{"c":79.09,"h":82.91,"l":76.85,"n":10868,"o":82.91,"t":"2026-06-24T04:00:00Z","v":487087,"vw":78.840793},{"c":81,"h":81.225,"l":78.249,"n":7548,"o":80.2,"t":"2026-06-25T04:00:00Z","v":334631,"vw":80.005775},{"c":89.67,"h":90,"l":80.94,"n":13508,"o":80.99,"t":"2026-06-26T04:00:00Z","v":955647,"vw":87.234229},{"c":98.24,"h":99.2,"l":87.995,"n":15265,"o":89.77,"t":"2026-06-29T04:00:00Z","v":816070,"vw":96.225753},{"c":102.94,"h":103.91,"l":96.095,"n":14035,"o":96.61,"t":"2026-06-30T04:00:00Z","v":1001959,"vw":101.840719},{"c":108.205,"h":108.61,"l":99.214,"n":13973,"o":102.21,"t":"2026-07-01T04:00:00Z","v":530965,"vw":106.056404},{"c":105.14,"h":111.9,"l":101.43,"n":13320,"o":108.175,"t":"2026-07-02T04:00:00Z","v":612270,"vw":104.763729},{"c":106.04,"h":109.85,"l":103.96,"n":10680,"o":107.13,"t":"2026-07-06T04:00:00Z","v":517704,"vw":106.374175},{"c":100.9,"h":108.92,"l":98.62,"n":10759,"o":108.9,"t":"2026-07-07T04:00:00Z","v":533223,"vw":101.59745},{"c":104.92,"h":105.16,"l":99.13,"n":8509,"o":99.99,"t":"2026-07-08T04:00:00Z","v":363125,"vw":103.412923},{"c":106.86,"h":109,"l":104.08,"n":8972,"o":106.1,"t":"2026-07-09T04:00:00Z","v":436064,"vw":106.427622},{"c":100.96,"h":106.995,"l":99.9401,"n":10611,"o":106.85,"t":"2026-07-10T04:00:00Z","v":351391,"vw":101.911757},{"c":103.35,"h":107.11,"l":98,"n":11309,"o":99.71,"t":"2026-07-13T04:00:00Z","v":412846,"vw":103.536889},{"c":105.77,"h":107.96,"l":103,"n":8150,"o":104.18,"t":"2026-07-14T04:00:00Z","v":342546,"vw":105.849006},{"c":105.34,"h":108.0703,"l":102.0701,"n":7975,"o":106,"t":"2026-07-15T04:00:00Z","v":287227,"vw":104.994186},{"c":93.97,"h":103.9899,"l":92.656,"n":10386,"o":103.76,"t":"2026-07-16T04:00:00Z","v":400446,"vw":95.778323},{"c":100.35,"h":101.28,"l":91,"n":10126,"o":91.6,"t":"2026-07-17T04:00:00Z","v":368864,"vw":98.119893},{"c":101.9,"h":113,"l":100.74,"n":11623,"o":104,"t":"2026-07-20T04:00:00Z","v":480490,"vw":105.21617},{"c":105.82,"h":108,"l":102.56,"n":9779,"o":102.9,"t":"2026-07-21T04:00:00Z","v":288363,"vw":106.009293},{"c":103.99,"h":106.5,"l":103.32,"n":7781,"o":105.66,"t":"2026-07-22T04:00:00Z","v":359074,"vw":104.439251},{"c":100.42,"h":104.6,"l":100.08,"n":8397,"o":103,"t":"2026-07-23T04:00:00Z","v":289037,"vw":101.104137},{"c":94,"h":102,"l":93.46,"n":9272,"o":101.77,"t":"2026-07-24T04:00:00Z","v":315560,"vw":95.800243},{"c":93.76,"h":95.88,"l":89.17,"n":9739,"o":95.56,"t":"2026-07-27T04:00:00Z","v":378144,"vw":92.612593},{"c":91.37,"h":94.95,"l":86.02,"n":9222,"o":94.36,"t":"2026-07-28T04:00:00Z","v":347162,"vw":91.130966},{"c":88.2,"h":92.59,"l":85.883,"n":8906,"o":91.07,"t":"2026-07-29T04:00:00Z","v":322628,"vw":88.871394},{"c":93.58,"h":93.98,"l":89.435,"n":8146,"o":89.54,"t":"2026-07-30T04:00:00Z","v":257971,"vw":92.509379},{"c":93.02,"h":95.935,"l":90,"n":7945,"o":95.9,"t":"2026-07-31T04:00:00Z","v":252283,"vw":92.961581},{"c":95.65,"h":97.525,"l":92,"n":8347,"o":92.8,"t":"2026-08-03T04:00:00Z","v":281650,"vw":95.242529},{"c":106.35,"h":107.31,"l":98,"n":8977,"o":98,"t":"2026-08-04T04:00:00Z","v":258243,"vw":104.325629},{"c":99.41,"h":105,"l":95.74,"n":10002,"o":104.76,"t":"2026-08-05T04:00:00Z","v":374786,"vw":99.219263},{"c":100.32,"h":105.77,"l":99,"n":8225,"o":100.67,"t":"2026-08-06T04:00:00Z","v":255183,"vw":102.054283},{"c":99.26,"h":101.69,"l":96.9793,"n":7408,"o":99.26,"t":"2026-08-07T04:00:00Z","v":198153,"vw":99.43395},{"c":92.79,"h":98.99,"l":91.53,"n":9848,"o":98.51,"t":"2026-08-10T04:00:00Z","v":372462,"vw":93.381703},{"c":92.94,"h":96.68,"l":89.2101,"n":12640,"o":93.55,"t":"2026-08-11T04:00:00Z","v":546406,"vw":93.557081},{"c":88.8,"h":94.79,"l":79.9101,"n":20284,"o":94.79,"t":"2026-08-12T04:00:00Z","v":881543,"vw":86.877541},{"c":91.49,"h":93.89,"l":85.5,"n":9812,"o":85.5,"t":"2026-08-13T04:00:00Z","v":306402,"vw":91.472177},{"c":91.53,"h":92.2742,"l":87.52,"n":11085,"o":91.36,"t":"2026-08-14T04:00:00Z","v":434339,"vw":90.175412},{"c":91.57,"h":92.25,"l":89.23,"n":10687,"o":91.6,"t":"2026-08-17T04:00:00Z","v":304921,"vw":90.985186},{"c":90.75,"h":90.91,"l":86.1,"n":11360,"o":89.01,"t":"2026-08-18T04:00:00Z","v":356032,"vw":88.949601},{"c":88.68,"h":92.375,"l":86.67,"n":10870,"o":91.36,"t":"2026-08-19T04:00:00Z","v":278183,"vw":88.86315},{"c":85.31,"h":89.53,"l":83.315,"n":8396,"o":87.07,"t":"2026-08-20T04:00:00Z","v":266512,"vw":84.992914},{"c":93.25,"h":93.89,"l":86.02,"n":9123,"o":86.13,"t":"2026-08-21T04:00:00Z","v":330544,"vw":91.102339},{"c":90.38,"h":92.65,"l":87.635,"n":11818,"o":92,"t":"2026-08-24T04:00:00Z","v":376933,"vw":89.503583},{"c":92.37,"h":94.63,"l":90.06,"n":11388,"o":92.41,"t":"2026-08-25T04:00:00Z","v":343602,"vw":92.662349},{"c":94.16,"h":95.43,"l":90.9,"n":8238,"o":91.19,"t":"2026-08-26T04:00:00Z","v":241209,"vw":93.47405},{"c":94.67,"h":95.95,"l":92.54,"n":7435,"o":94.16,"t":"2026-08-27T04:00:00Z","v":229921,"vw":94.16409},{"c":92.33,"h":95.26,"l":91.6975,"n":7061,"o":93.7,"t":"2026-08-28T04:00:00Z","v":200820,"vw":92.682127},{"c":90.89,"h":93.75,"l":88.803,"n":8370,"o":92.33,"t":"2026-08-31T04:00:00Z","v":390655,"vw":90.861188},{"c":89.55,"h":91.72,"l":85.58,"n":8091,"o":89.49,"t":"2026-09-01T04:00:00Z","v":266889,"vw":89.995561},{"c":86.61,"h":92.955,"l":86.25,"n":8223,"o":90.89,"t":"2026-09-02T04:00:00Z","v":286820,"vw":87.96003},{"c":87.1,"h":88.795,"l":85.11,"n":9778,"o":87.08,"t":"2026-09-03T04:00:00Z","v":260788,"vw":86.848755},{"c":86.27,"h":88.295,"l":85.66,"n":7430,"o":87.67,"t":"2026-09-04T04:00:00Z","v":162910,"vw":86.543584},{"c":85.44,"h":86.24,"l":83.87,"n":9838,"o":85.44,"t":"2026-09-08T04:00:00Z","v":230618,"vw":85.079622},{"c":83.93,"h":86.64,"l":83.36,"n":8527,"o":85.44,"t":"2026-09-09T04:00:00Z","v":358103,"vw":84.298362},{"c":82.79,"h":85.215,"l":81.45,"n":10936,"o":82.8,"t":"2026-09-10T04:00:00Z","v":372570,"vw":83.371094},{"c":82.18,"h":85.3978,"l":80.31,"n":12148,"o":83.85,"t":"2026-09-11T04:00:00Z","v":431291,"vw":82.126142},{"c":77.59,"h":83.035,"l":76.22,"n":11592,"o":81.04,"t":"2026-09-14T04:00:00Z","v":360774,"vw":78.47696},{"c":75.96,"h":79.4202,"l":75.78,"n":9744,"o":77.71,"t":"2026-09-15T04:00:00Z","v":346508,"vw":76.611992},{"c":76.22,"h":77.5,"l":74.15,"n":8385,"o":76.68,"t":"2026-09-16T04:00:00Z","v":240074,"vw":75.972227},{"c":77.42,"h":79.4494,"l":76.24,"n":7374,"o":77.81,"t":"2026-09-17T04:00:00Z","v":252967,"vw":77.467664},{"c":76.99,"h":78.245,"l":75.5,"n":7674,"o":77.96,"t":"2026-09-18T04:00:00Z","v":757098,"vw":76.938407},{"c":83.62,"h":86.43,"l":79.95,"n":11170,"o":80,"t":"2026-09-21T04:00:00Z","v":439375,"vw":83.697032},{"c":85.24,"h":85.65,"l":80.8001,"n":8202,"o":82.88,"t":"2026-09-22T04:00:00Z","v":266422,"vw":84.699639},{"c":83.98,"h":85,"l":82.29,"n":7215,"o":84.89,"t":"2026-09-23T04:00:00Z","v":153006,"vw":83.833128},{"c":81.33,"h":84.69,"l":81.13,"n":8115,"o":82.97,"t":"2026-09-24T04:00:00Z","v":226103,"vw":82.003094},{"c":81.42,"h":82.345,"l":80.25,"n":5734,"o":81.775,"t":"2026-09-25T04:00:00Z","v":168918,"vw":81.36308},{"c":81.75,"h":83.465,"l":79.07,"n":7569,"o":80,"t":"2026-09-28T04:00:00Z","v":188823,"vw":81.596912},{"c":79.04,"h":82.81,"l":77.76,"n":7152,"o":82.81,"t":"2026-09-29T04:00:00Z","v":174509,"vw":79.120419},{"c":78.5,"h":80.415,"l":77.69,"n":6859,"o":80.23,"t":"2026-09-30T04:00:00Z","v":424336,"vw":78.581101},{"c":82.48,"h":84.86,"l":77.56,"n":8976,"o":78.71,"t":"2026-10-01T04:00:00Z","v":267774,"vw":82.299262},{"c":84.33,"h":85.76,"l":82.315,"n":8859,"o":84.41,"t":"2026-10-02T04:00:00Z","v":241843,"vw":84.403459},{"c":85.61,"h":85.89,"l":83.19,"n":5652,"o":84.89,"t":"2026-10-05T04:00:00Z","v":189754,"vw":85.12967},{"c":83.41,"h":86.5,"l":82.6,"n":6312,"o":86.11,"t":"2026-10-06T04:00:00Z","v":219141,"vw":83.829249},{"c":81.18,"h":84.43,"l":80.67,"n":6529,"o":81.69,"t":"2026-10-07T04:00:00Z","v":275273,"vw":81.423643},{"c":76.44,"h":80.77,"l":75.96,"n":6876,"o":80.25,"t":"2026-10-08T04:00:00Z","v":215215,"vw":77.129253},{"c":84.53,"h":84.92,"l":77.82,"n":10325,"o":80.66,"t":"2026-10-09T04:00:00Z","v":497865,"vw":83.658133},{"c":84.96,"h":86.28,"l":81.52,"n":9702,"o":84.12,"t":"2026-10-12T04:00:00Z","v":332287,"vw":84.783097},{"c":84.87,"h":85.465,"l":81.86,"n":8422,"o":81.86,"t":"2026-10-13T04:00:00Z","v":276868,"vw":84.390212},{"c":83.26,"h":84.875,"l":80.75,"n":8238,"o":82.3,"t":"2026-10-14T04:00:00Z","v":264171,"vw":82.827927},{"c":84.48,"h":85.09,"l":79.71,"n":9567,"o":81.77,"t":"2026-10-15T04:00:00Z","v":274397,"vw":83.654575},{"c":80.48,"h":87.14,"l":79.25,"n":8653,"o":84.48,"t":"2026-10-16T04:00:00Z","v":307581,"vw":81.396203},{"c":77.87,"h":82.5,"l":77.43,"n":6735,"o":81.11,"t":"2026-10-19T04:00:00Z","v":241030,"vw":79.36328},{"c":79.44,"h":80.86,"l":76.98,"n":6632,"o":77.11,"t":"2026-10-20T04:00:00Z","v":230124,"vw":79.32973},{"c":76.77,"h":81,"l":76.31,"n":7327,"o":79.99,"t":"2026-10-21T04:00:00Z","v":198720,"vw":77.684443},{"c":73.16,"h":76.42,"l":68.06,"n":10392,"o":75.41,"t":"2026-10-22T04:00:00Z","v":352743,"vw":71.679935}],"volatilityBars":[{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-09-21T08:00:00Z","v":503,"vw":77},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-09-21T08:30:00Z","v":200,"vw":77.79},{"c":78.5,"h":78.5,"l":76.95,"n":16,"o":76.95,"t":"2026-09-21T09:15:00Z","v":1163,"vw":77.360853},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-09-21T10:45:00Z","v":200,"vw":78.5},{"c":78.17,"h":78.48,"l":78.17,"n":10,"o":78.48,"t":"2026-09-21T11:00:00Z","v":419,"vw":78.345217},{"c":79,"h":79,"l":78.99,"n":10,"o":78.99,"t":"2026-09-21T11:15:00Z","v":610,"vw":78.994576},{"c":79.51,"h":79.89,"l":79.51,"n":9,"o":79.89,"t":"2026-09-21T12:00:00Z","v":270,"vw":79.7},{"c":79.8,"h":79.8,"l":79.8,"n":5,"o":79.8,"t":"2026-09-21T12:15:00Z","v":160,"vw":79.8},{"c":79.9,"h":79.9,"l":79.9,"n":3,"o":79.9,"t":"2026-09-21T12:45:00Z","v":104,"vw":79.9},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-09-21T13:15:00Z","v":100,"vw":80},{"c":84.255,"h":85.06,"l":79.95,"n":554,"o":80,"t":"2026-09-21T13:30:00Z","v":44122,"vw":81.278257},{"c":82.65,"h":84.37,"l":82.475,"n":328,"o":84.37,"t":"2026-09-21T13:45:00Z","v":11889,"vw":83.320751},{"c":83.87,"h":83.87,"l":81.7,"n":278,"o":82.3489,"t":"2026-09-21T14:00:00Z","v":14521,"vw":82.554157},{"c":84.09,"h":84.1349,"l":83.375,"n":238,"o":83.375,"t":"2026-09-21T14:15:00Z","v":11896,"vw":83.803929},{"c":83.84,"h":84.33,"l":83.7225,"n":229,"o":83.96,"t":"2026-09-21T14:30:00Z","v":10624,"vw":84.010561},{"c":84.93,"h":85,"l":84.045,"n":291,"o":84.08,"t":"2026-09-21T14:45:00Z","v":12213,"vw":84.734031},{"c":85.1,"h":85.33,"l":84.74,"n":123,"o":84.74,"t":"2026-09-21T15:00:00Z","v":3004,"vw":84.9225},{"c":84.75,"h":85.04,"l":84.435,"n":192,"o":85.0316,"t":"2026-09-21T15:15:00Z","v":5435,"vw":84.720137},{"c":85.15,"h":85.17,"l":84.8,"n":214,"o":85,"t":"2026-09-21T15:30:00Z","v":5182,"vw":85.064588},{"c":86.22,"h":86.22,"l":85.1187,"n":327,"o":85.175,"t":"2026-09-21T15:45:00Z","v":9664,"vw":85.77671},{"c":85.7456,"h":86.28,"l":85.235,"n":402,"o":86.23,"t":"2026-09-21T16:00:00Z","v":11433,"vw":85.632296},{"c":86.36,"h":86.4225,"l":85.65,"n":241,"o":85.65,"t":"2026-09-21T16:15:00Z","v":9002,"vw":86.144331},{"c":85.87,"h":86.43,"l":85.8,"n":261,"o":86.4085,"t":"2026-09-21T16:30:00Z","v":8157,"vw":86.092994},{"c":85.965,"h":85.97,"l":85.965,"n":24,"o":85.965,"t":"2026-09-21T16:45:00Z","v":457,"vw":85.966923},{"c":86.22,"h":86.22,"l":85.79,"n":163,"o":85.88,"t":"2026-09-21T17:00:00Z","v":3904,"vw":85.915765},{"c":85.22,"h":86.06,"l":85.22,"n":378,"o":86.045,"t":"2026-09-21T17:15:00Z","v":8350,"vw":85.648907},{"c":84.98,"h":85.135,"l":84.185,"n":344,"o":85.135,"t":"2026-09-21T17:30:00Z","v":14303,"vw":84.614939},{"c":84.8075,"h":84.815,"l":84.795,"n":97,"o":84.795,"t":"2026-09-21T17:45:00Z","v":2287,"vw":84.807696},{"c":84.65,"h":84.76,"l":84.42,"n":284,"o":84.69,"t":"2026-09-21T18:00:00Z","v":7961,"vw":84.555569},{"c":84.73,"h":84.91,"l":84.66,"n":172,"o":84.75,"t":"2026-09-21T18:15:00Z","v":5227,"vw":84.760536},{"c":85.095,"h":85.095,"l":84.7,"n":194,"o":84.725,"t":"2026-09-21T18:30:00Z","v":5763,"vw":84.839677},{"c":84.71,"h":85.19,"l":84.71,"n":202,"o":85.09,"t":"2026-09-21T18:45:00Z","v":6262,"vw":84.970042},{"c":84.39,"h":84.745,"l":84.38,"n":399,"o":84.67,"t":"2026-09-21T19:00:00Z","v":9207,"vw":84.540578},{"c":83.57,"h":84.235,"l":83.415,"n":481,"o":84.04,"t":"2026-09-21T19:15:00Z","v":12256,"vw":83.736329},{"c":83.74,"h":83.87,"l":83.46,"n":455,"o":83.47,"t":"2026-09-21T19:30:00Z","v":11431,"vw":83.674732},{"c":83.56,"h":83.94,"l":83.39,"n":1730,"o":83.75,"t":"2026-09-21T19:45:00Z","v":54359,"vw":83.649864},{"c":83.62,"h":83.62,"l":83.62,"n":22,"o":83.62,"t":"2026-09-21T20:00:00Z","v":83495,"vw":83.62},{"c":83.62,"h":83.62,"l":83.62,"n":1,"o":83.62,"t":"2026-09-21T20:15:00Z","v":20104,"vw":83.62},{"c":83.62,"h":83.62,"l":83.62,"n":10,"o":83.62,"t":"2026-09-22T09:00:00Z","v":665,"vw":83.62},{"c":83.75,"h":83.75,"l":83.75,"n":5,"o":83.75,"t":"2026-09-22T10:30:00Z","v":176,"vw":83.75},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-09-22T11:00:00Z","v":173,"vw":83.3},{"c":82.8683,"h":83.2,"l":80.8001,"n":253,"o":82.88,"t":"2026-09-22T13:30:00Z","v":12139,"vw":82.539997},{"c":85.055,"h":85.055,"l":82.7706,"n":135,"o":82.91,"t":"2026-09-22T13:45:00Z","v":9487,"vw":84.200454},{"c":84.675,"h":85.65,"l":84.63,"n":72,"o":85.65,"t":"2026-09-22T14:00:00Z","v":4063,"vw":85.131517},{"c":83.155,"h":84.42,"l":83.09,"n":121,"o":84.42,"t":"2026-09-22T14:15:00Z","v":3894,"vw":83.50366},{"c":82.365,"h":82.9848,"l":82.365,"n":59,"o":82.88,"t":"2026-09-22T14:30:00Z","v":1543,"vw":82.689194},{"c":82.74,"h":82.75,"l":82.36,"n":153,"o":82.36,"t":"2026-09-22T14:45:00Z","v":4013,"vw":82.610632},{"c":83.53,"h":83.53,"l":82.81,"n":225,"o":82.82,"t":"2026-09-22T15:00:00Z","v":6840,"vw":82.959822},{"c":83.51,"h":83.62,"l":83.26,"n":166,"o":83.53,"t":"2026-09-22T15:15:00Z","v":3531,"vw":83.4},{"c":83.7,"h":83.7,"l":83.32,"n":102,"o":83.32,"t":"2026-09-22T15:30:00Z","v":3118,"vw":83.49361},{"c":84.18,"h":84.18,"l":83.73,"n":242,"o":83.735,"t":"2026-09-22T15:45:00Z","v":7397,"vw":83.925119},{"c":84.6328,"h":84.6328,"l":84.295,"n":34,"o":84.54,"t":"2026-09-22T16:00:00Z","v":1284,"vw":84.402783},{"c":84.35,"h":84.615,"l":84.28,"n":60,"o":84.615,"t":"2026-09-22T16:15:00Z","v":2198,"vw":84.3965},{"c":84.775,"h":84.83,"l":84.59,"n":127,"o":84.59,"t":"2026-09-22T16:30:00Z","v":2649,"vw":84.717778},{"c":85.02,"h":85.02,"l":84.68,"n":202,"o":84.91,"t":"2026-09-22T16:45:00Z","v":5656,"vw":84.809248},{"c":85.23,"h":85.35,"l":84.99,"n":59,"o":84.99,"t":"2026-09-22T17:00:00Z","v":1960,"vw":85.17144},{"c":84.9,"h":85.22,"l":84.84,"n":176,"o":85.0638,"t":"2026-09-22T17:15:00Z","v":7972,"vw":85.015014},{"c":84.63,"h":84.93,"l":84.63,"n":108,"o":84.93,"t":"2026-09-22T17:30:00Z","v":3732,"vw":84.704055},{"c":84.75,"h":84.75,"l":84.59,"n":77,"o":84.59,"t":"2026-09-22T17:45:00Z","v":2156,"vw":84.64},{"c":84.82,"h":84.82,"l":84.6,"n":140,"o":84.66,"t":"2026-09-22T18:00:00Z","v":3355,"vw":84.673653},{"c":84.71,"h":85.005,"l":84.71,"n":121,"o":85.005,"t":"2026-09-22T18:15:00Z","v":2907,"vw":84.772083},{"c":85.09,"h":85.24,"l":84.52,"n":209,"o":84.75,"t":"2026-09-22T18:30:00Z","v":6014,"vw":84.83861},{"c":84.85,"h":84.96,"l":84.69,"n":158,"o":84.74,"t":"2026-09-22T18:45:00Z","v":4253,"vw":84.727191},{"c":84.695,"h":84.76,"l":84.54,"n":131,"o":84.59,"t":"2026-09-22T19:00:00Z","v":2740,"vw":84.601667},{"c":84.87,"h":84.87,"l":84.685,"n":242,"o":84.685,"t":"2026-09-22T19:15:00Z","v":6076,"vw":84.804959},{"c":85.08,"h":85.21,"l":84.91,"n":433,"o":84.91,"t":"2026-09-22T19:30:00Z","v":15439,"vw":85.073161},{"c":85.19,"h":85.525,"l":84.645,"n":1038,"o":85.08,"t":"2026-09-22T19:45:00Z","v":31744,"vw":85.137283},{"c":85.24,"h":85.24,"l":85.24,"n":27,"o":85.24,"t":"2026-09-22T20:00:00Z","v":51328,"vw":85.24},{"c":85.24,"h":85.24,"l":85.24,"n":1,"o":85.24,"t":"2026-09-22T20:15:00Z","v":20104,"vw":85.24},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-09-23T12:00:00Z","v":117,"vw":83.54},{"c":84.85,"h":84.89,"l":84,"n":161,"o":84.89,"t":"2026-09-23T13:30:00Z","v":6075,"vw":84.781398},{"c":85,"h":85,"l":84.99,"n":21,"o":84.99,"t":"2026-09-23T13:45:00Z","v":316,"vw":84.995},{"c":83.3,"h":84.36,"l":83.3,"n":82,"o":84.14,"t":"2026-09-23T14:00:00Z","v":1701,"vw":84.023589},{"c":83.59,"h":83.85,"l":83.52,"n":145,"o":83.52,"t":"2026-09-23T14:15:00Z","v":4115,"vw":83.692593},{"c":83.36,"h":83.84,"l":83.36,"n":159,"o":83.84,"t":"2026-09-23T14:30:00Z","v":3923,"vw":83.572515},{"c":84.06,"h":84.06,"l":83.73,"n":65,"o":83.73,"t":"2026-09-23T14:45:00Z","v":1372,"vw":83.95},{"c":84.13,"h":84.25,"l":84.055,"n":103,"o":84.055,"t":"2026-09-23T15:00:00Z","v":2685,"vw":84.14875},{"c":83.91,"h":84.105,"l":83.63,"n":97,"o":84.03,"t":"2026-09-23T15:15:00Z","v":2538,"vw":83.9471},{"c":83.18,"h":83.59,"l":83.18,"n":34,"o":83.59,"t":"2026-09-23T15:30:00Z","v":853,"vw":83.435},{"c":83.33,"h":83.5,"l":83.16,"n":67,"o":83.5,"t":"2026-09-23T15:45:00Z","v":1546,"vw":83.330817},{"c":83.28,"h":83.32,"l":83.115,"n":126,"o":83.32,"t":"2026-09-23T16:00:00Z","v":2435,"vw":83.242755},{"c":83.22,"h":83.22,"l":83.22,"n":17,"o":83.22,"t":"2026-09-23T16:15:00Z","v":366,"vw":83.22},{"c":83.26,"h":83.26,"l":83.26,"n":25,"o":83.26,"t":"2026-09-23T16:30:00Z","v":381,"vw":83.26},{"c":82.45,"h":83.01,"l":82.38,"n":204,"o":83,"t":"2026-09-23T16:45:00Z","v":4533,"vw":82.870417},{"c":82.47,"h":82.47,"l":82.29,"n":50,"o":82.38,"t":"2026-09-23T17:00:00Z","v":1143,"vw":82.344286},{"c":82.68,"h":82.73,"l":82.47,"n":75,"o":82.47,"t":"2026-09-23T17:15:00Z","v":1721,"vw":82.615},{"c":83.09,"h":83.09,"l":82.815,"n":111,"o":82.815,"t":"2026-09-23T17:30:00Z","v":1780,"vw":82.9025},{"c":83.305,"h":83.305,"l":83.2975,"n":64,"o":83.2975,"t":"2026-09-23T17:45:00Z","v":1346,"vw":83.30125},{"c":83.19,"h":83.585,"l":83.19,"n":114,"o":83.585,"t":"2026-09-23T18:00:00Z","v":3060,"vw":83.251675},{"c":83.11,"h":83.21,"l":83.11,"n":20,"o":83.21,"t":"2026-09-23T18:15:00Z","v":454,"vw":83.14},{"c":83.21,"h":83.21,"l":83.09,"n":72,"o":83.09,"t":"2026-09-23T18:30:00Z","v":1722,"vw":83.18319},{"c":83.225,"h":83.23,"l":83.21,"n":94,"o":83.21,"t":"2026-09-23T18:45:00Z","v":1666,"vw":83.22},{"c":82.92,"h":83.225,"l":82.92,"n":71,"o":83.225,"t":"2026-09-23T19:00:00Z","v":1690,"vw":83.050387},{"c":83.335,"h":83.365,"l":83.1,"n":103,"o":83.13,"t":"2026-09-23T19:15:00Z","v":1961,"vw":83.241667},{"c":83.22,"h":83.24,"l":83.06,"n":149,"o":83.23,"t":"2026-09-23T19:30:00Z","v":2962,"vw":83.156363},{"c":84.04,"h":84.25,"l":83.39,"n":1287,"o":83.39,"t":"2026-09-23T19:45:00Z","v":34119,"vw":84.019349},{"c":83.98,"h":83.98,"l":83.98,"n":23,"o":83.98,"t":"2026-09-23T20:00:00Z","v":31177,"vw":83.98},{"c":84.5277,"h":84.5277,"l":84.5277,"n":1,"o":84.5277,"t":"2026-09-24T11:30:00Z","v":125,"vw":84.5277},{"c":83,"h":83,"l":82.8,"n":14,"o":82.8,"t":"2026-09-24T12:00:00Z","v":664,"vw":82.884615},{"c":82.97,"h":82.97,"l":82.97,"n":19,"o":82.97,"t":"2026-09-24T13:30:00Z","v":2575,"vw":82.97},{"c":82.205,"h":83.3,"l":81.63,"n":347,"o":83.26,"t":"2026-09-24T13:45:00Z","v":8803,"vw":82.374312},{"c":82.775,"h":82.87,"l":81.8677,"n":126,"o":81.8677,"t":"2026-09-24T14:00:00Z","v":3748,"vw":82.349099},{"c":82.43,"h":82.48,"l":82.33,"n":56,"o":82.48,"t":"2026-09-24T14:15:00Z","v":677,"vw":82.4225},{"c":82.88,"h":83.348,"l":82.59,"n":45,"o":82.59,"t":"2026-09-24T14:30:00Z","v":1618,"vw":83.008428},{"c":83.27,"h":83.27,"l":82.61,"n":54,"o":82.65,"t":"2026-09-24T14:45:00Z","v":1310,"vw":82.881552},{"c":82.74,"h":83.25,"l":82.74,"n":28,"o":82.965,"t":"2026-09-24T15:00:00Z","v":593,"vw":83.05125},{"c":82.9,"h":82.94,"l":82.83,"n":98,"o":82.83,"t":"2026-09-24T15:15:00Z","v":1521,"vw":82.893872},{"c":82.91,"h":82.91,"l":82.585,"n":60,"o":82.83,"t":"2026-09-24T15:30:00Z","v":1499,"vw":82.746065},{"c":83.125,"h":83.14,"l":82.815,"n":98,"o":82.815,"t":"2026-09-24T15:45:00Z","v":2134,"vw":83.067692},{"c":82.77,"h":82.86,"l":82.6,"n":80,"o":82.86,"t":"2026-09-24T16:00:00Z","v":4141,"vw":82.790588},{"c":84.1012,"h":84.1012,"l":82.95,"n":176,"o":82.95,"t":"2026-09-24T16:15:00Z","v":3535,"vw":83.533588},{"c":84.01,"h":84.69,"l":83.8391,"n":164,"o":83.8391,"t":"2026-09-24T16:30:00Z","v":3364,"vw":84.28995},{"c":83.425,"h":83.53,"l":83.425,"n":63,"o":83.53,"t":"2026-09-24T16:45:00Z","v":1331,"vw":83.47},{"c":83.695,"h":83.75,"l":83.68,"n":60,"o":83.68,"t":"2026-09-24T17:00:00Z","v":1174,"vw":83.705},{"c":83.54,"h":83.67,"l":83.53,"n":52,"o":83.67,"t":"2026-09-24T17:15:00Z","v":2115,"vw":83.567338},{"c":83.42,"h":83.42,"l":83.29,"n":44,"o":83.35,"t":"2026-09-24T17:30:00Z","v":945,"vw":83.34694},{"c":83.4,"h":83.415,"l":83.385,"n":57,"o":83.385,"t":"2026-09-24T17:45:00Z","v":1303,"vw":83.403333},{"c":83.8,"h":83.8,"l":83.19,"n":211,"o":83.2787,"t":"2026-09-24T18:00:00Z","v":5088,"vw":83.41447},{"c":83.54,"h":83.69,"l":82.97,"n":190,"o":83.67,"t":"2026-09-24T18:15:00Z","v":4725,"vw":83.442424},{"c":83,"h":83.2,"l":82.77,"n":198,"o":83.12,"t":"2026-09-24T18:30:00Z","v":3445,"vw":82.979853},{"c":82.59,"h":82.85,"l":82.505,"n":380,"o":82.85,"t":"2026-09-24T18:45:00Z","v":8748,"vw":82.677831},{"c":82.26,"h":82.51,"l":82.16,"n":113,"o":82.51,"t":"2026-09-24T19:00:00Z","v":2577,"vw":82.265},{"c":82.35,"h":82.35,"l":82.01,"n":331,"o":82.02,"t":"2026-09-24T19:15:00Z","v":6847,"vw":82.206108},{"c":81.955,"h":82.16,"l":81.77,"n":620,"o":82.16,"t":"2026-09-24T19:30:00Z","v":13782,"vw":81.925805},{"c":81.24,"h":82.22,"l":81.13,"n":1436,"o":81.965,"t":"2026-09-24T19:45:00Z","v":42520,"vw":81.470049},{"c":81.33,"h":81.33,"l":81.19,"n":22,"o":81.19,"t":"2026-09-24T20:00:00Z","v":40062,"vw":81.329644},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-09-24T21:00:00Z","v":30156,"vw":81.33},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-09-24T21:15:00Z","v":120,"vw":81.33},{"c":81.34,"h":81.34,"l":81.34,"n":2,"o":81.34,"t":"2026-09-25T08:00:00Z","v":104,"vw":81.34},{"c":82.065,"h":82.065,"l":81.66,"n":44,"o":81.775,"t":"2026-09-25T13:30:00Z","v":3929,"vw":81.938319},{"c":81.355,"h":82.15,"l":80.73,"n":117,"o":82.045,"t":"2026-09-25T13:45:00Z","v":3687,"vw":81.355164},{"c":81.72,"h":81.76,"l":80.25,"n":576,"o":80.95,"t":"2026-09-25T14:00:00Z","v":23752,"vw":80.972919},{"c":81.58,"h":82.04,"l":81.2,"n":115,"o":81.5,"t":"2026-09-25T14:15:00Z","v":6104,"vw":81.471004},{"c":81.015,"h":81.08,"l":81.015,"n":20,"o":81.08,"t":"2026-09-25T14:30:00Z","v":392,"vw":81.0475},{"c":81.25,"h":81.26,"l":80.97,"n":59,"o":80.97,"t":"2026-09-25T14:45:00Z","v":1743,"vw":81.117486},{"c":81.045,"h":81.33,"l":80.56,"n":210,"o":81.23,"t":"2026-09-25T15:00:00Z","v":6727,"vw":80.919025},{"c":81.5,"h":81.72,"l":81.3525,"n":124,"o":81.72,"t":"2026-09-25T15:30:00Z","v":908,"vw":81.524167},{"c":82.03,"h":82.03,"l":81.31,"n":63,"o":81.31,"t":"2026-09-25T15:45:00Z","v":3474,"vw":81.413789},{"c":81.39,"h":81.955,"l":81.24,"n":206,"o":81.65,"t":"2026-09-25T16:00:00Z","v":10824,"vw":81.451226},{"c":81.27,"h":81.46,"l":81.27,"n":33,"o":81.385,"t":"2026-09-25T16:15:00Z","v":716,"vw":81.376223},{"c":81.205,"h":81.365,"l":81.205,"n":48,"o":81.365,"t":"2026-09-25T16:30:00Z","v":838,"vw":81.306667},{"c":81.2525,"h":81.2525,"l":81.2525,"n":8,"o":81.2525,"t":"2026-09-25T16:45:00Z","v":149,"vw":81.2525},{"c":81.27,"h":81.28,"l":81.25,"n":35,"o":81.28,"t":"2026-09-25T17:00:00Z","v":1162,"vw":81.261625},{"c":81.535,"h":81.535,"l":81.13,"n":137,"o":81.355,"t":"2026-09-25T17:15:00Z","v":4469,"vw":81.355287},{"c":81.15,"h":81.15,"l":81.15,"n":9,"o":81.15,"t":"2026-09-25T17:30:00Z","v":193,"vw":81.15},{"c":81.13,"h":81.2,"l":81.13,"n":14,"o":81.2,"t":"2026-09-25T18:00:00Z","v":406,"vw":81.153333},{"c":81.275,"h":81.29,"l":81.275,"n":23,"o":81.275,"t":"2026-09-25T18:15:00Z","v":608,"vw":81.279777},{"c":81.14,"h":81.16,"l":80.935,"n":87,"o":81.16,"t":"2026-09-25T18:30:00Z","v":1504,"vw":81.088789},{"c":81.65,"h":81.65,"l":81.3,"n":110,"o":81.35,"t":"2026-09-25T18:45:00Z","v":3013,"vw":81.437404},{"c":82.22,"h":82.22,"l":81.87,"n":78,"o":81.975,"t":"2026-09-25T19:00:00Z","v":2357,"vw":82.103161},{"c":81.825,"h":82.345,"l":81.68,"n":176,"o":82.16,"t":"2026-09-25T19:15:00Z","v":2887,"vw":81.986887},{"c":81.775,"h":81.99,"l":81.27,"n":239,"o":81.66,"t":"2026-09-25T19:30:00Z","v":6670,"vw":81.591957},{"c":81.43,"h":81.79,"l":81.35,"n":918,"o":81.79,"t":"2026-09-25T19:45:00Z","v":22782,"vw":81.485976},{"c":81.42,"h":81.42,"l":81.42,"n":25,"o":81.42,"t":"2026-09-25T20:00:00Z","v":37594,"vw":81.42},{"c":80.58,"h":80.58,"l":80.57,"n":3,"o":80.57,"t":"2026-09-28T11:00:00Z","v":310,"vw":80.576667},{"c":79.35,"h":79.6,"l":79.33,"n":47,"o":79.5,"t":"2026-09-28T11:15:00Z","v":1727,"vw":79.485544},{"c":79.49,"h":79.49,"l":79.49,"n":8,"o":79.49,"t":"2026-09-28T11:30:00Z","v":547,"vw":79.49},{"c":80.75,"h":81.215,"l":79.07,"n":101,"o":80,"t":"2026-09-28T13:30:00Z","v":5688,"vw":80.105139},{"c":81.31,"h":81.31,"l":80.46,"n":43,"o":80.46,"t":"2026-09-28T13:45:00Z","v":1456,"vw":81.001667},{"c":82,"h":82.41,"l":80.955,"n":201,"o":80.955,"t":"2026-09-28T14:00:00Z","v":8668,"vw":81.775488},{"c":83.254,"h":83.254,"l":81.96,"n":71,"o":81.965,"t":"2026-09-28T14:15:00Z","v":2532,"vw":82.461243},{"c":82.41,"h":83.465,"l":82.41,"n":129,"o":83.465,"t":"2026-09-28T14:30:00Z","v":4529,"vw":82.695139},{"c":81.325,"h":82.16,"l":81.295,"n":210,"o":82.16,"t":"2026-09-28T14:45:00Z","v":10724,"vw":81.613652},{"c":81.29,"h":81.735,"l":81.29,"n":154,"o":81.33,"t":"2026-09-28T15:00:00Z","v":6268,"vw":81.613193},{"c":80.9,"h":81.055,"l":80.5,"n":120,"o":80.85,"t":"2026-09-28T15:15:00Z","v":2563,"vw":80.7845},{"c":80.965,"h":81.29,"l":80.515,"n":37,"o":80.515,"t":"2026-09-28T15:30:00Z","v":1031,"vw":80.987},{"c":80.94,"h":81.14,"l":80.56,"n":166,"o":80.77,"t":"2026-09-28T15:45:00Z","v":2980,"vw":80.930357},{"c":81.025,"h":81.2,"l":80.86,"n":39,"o":81.2,"t":"2026-09-28T16:00:00Z","v":900,"vw":81.014607},{"c":82.05,"h":82.54,"l":80.94,"n":244,"o":80.94,"t":"2026-09-28T16:15:00Z","v":6078,"vw":81.423163},{"c":81.47,"h":82.5271,"l":81,"n":230,"o":82.5271,"t":"2026-09-28T16:30:00Z","v":10927,"vw":81.300732},{"c":81.26,"h":81.33,"l":81.26,"n":15,"o":81.33,"t":"2026-09-28T16:45:00Z","v":337,"vw":81.283179},{"c":82.07,"h":82.35,"l":80.975,"n":109,"o":80.975,"t":"2026-09-28T17:00:00Z","v":2184,"vw":81.639408},{"c":81.91,"h":82.03,"l":81.63,"n":111,"o":81.98,"t":"2026-09-28T17:15:00Z","v":2092,"vw":81.88531},{"c":81.91,"h":82.12,"l":81.63,"n":105,"o":81.635,"t":"2026-09-28T17:30:00Z","v":2008,"vw":81.944716},{"c":82.175,"h":82.185,"l":82.175,"n":43,"o":82.185,"t":"2026-09-28T17:45:00Z","v":754,"vw":82.1825},{"c":82.36,"h":82.36,"l":82.175,"n":34,"o":82.175,"t":"2026-09-28T18:00:00Z","v":476,"vw":82.236667},{"c":82.365,"h":82.71,"l":82.14,"n":205,"o":82.3,"t":"2026-09-28T18:15:00Z","v":5162,"vw":82.353765},{"c":82.3501,"h":82.3501,"l":82.3501,"n":21,"o":82.3501,"t":"2026-09-28T18:30:00Z","v":576,"vw":82.3501},{"c":82.55,"h":82.55,"l":82.08,"n":184,"o":82.08,"t":"2026-09-28T18:45:00Z","v":3708,"vw":82.380426},{"c":82.03,"h":82.55,"l":81.76,"n":212,"o":82.27,"t":"2026-09-28T19:00:00Z","v":4777,"vw":82.163252},{"c":80.98,"h":82.28,"l":80.98,"n":385,"o":81.89,"t":"2026-09-28T19:15:00Z","v":4463,"vw":81.562838},{"c":81.425,"h":81.555,"l":81.13,"n":300,"o":81.13,"t":"2026-09-28T19:30:00Z","v":6712,"vw":81.342515},{"c":81.665,"h":81.92,"l":81.03,"n":1393,"o":81.23,"t":"2026-09-28T19:45:00Z","v":36191,"vw":81.38847},{"c":81.75,"h":81.75,"l":81.75,"n":26,"o":81.75,"t":"2026-09-28T20:00:00Z","v":28452,"vw":81.75},{"c":81,"h":81,"l":81,"n":12,"o":81,"t":"2026-09-29T11:15:00Z","v":226,"vw":81},{"c":81.8,"h":81.8,"l":81.8,"n":3,"o":81.8,"t":"2026-09-29T12:45:00Z","v":260,"vw":81.8},{"c":81.835,"h":82.81,"l":81.835,"n":34,"o":82.81,"t":"2026-09-29T13:30:00Z","v":2348,"vw":82.729229},{"c":81.535,"h":82.4994,"l":80.81,"n":204,"o":82.37,"t":"2026-09-29T13:45:00Z","v":4743,"vw":81.933334},{"c":81.615,"h":81.615,"l":81.615,"n":2,"o":81.615,"t":"2026-09-29T14:00:00Z","v":160,"vw":81.615},{"c":80.1475,"h":80.4501,"l":80.1475,"n":30,"o":80.4501,"t":"2026-09-29T14:15:00Z","v":710,"vw":80.289897},{"c":80.105,"h":80.26,"l":80.105,"n":40,"o":80.26,"t":"2026-09-29T14:30:00Z","v":899,"vw":80.211258},{"c":80.325,"h":80.61,"l":79.5701,"n":55,"o":80.61,"t":"2026-09-29T14:45:00Z","v":2174,"vw":80.209825},{"c":79.75,"h":79.83,"l":79.75,"n":36,"o":79.83,"t":"2026-09-29T15:00:00Z","v":1483,"vw":79.756121},{"c":79.375,"h":79.52,"l":79.375,"n":105,"o":79.52,"t":"2026-09-29T15:15:00Z","v":3090,"vw":79.410686},{"c":78.9548,"h":79.28,"l":78.9548,"n":80,"o":79.16,"t":"2026-09-29T15:30:00Z","v":1495,"vw":79.106089},{"c":78.725,"h":79.34,"l":78.72,"n":168,"o":79.32,"t":"2026-09-29T15:45:00Z","v":8313,"vw":79.157171},{"c":78.8567,"h":78.8567,"l":78.61,"n":36,"o":78.8,"t":"2026-09-29T16:00:00Z","v":1083,"vw":78.695425},{"c":78.76,"h":78.76,"l":78.51,"n":30,"o":78.51,"t":"2026-09-29T16:15:00Z","v":1756,"vw":78.595192},{"c":78.22,"h":78.67,"l":78.2,"n":83,"o":78.67,"t":"2026-09-29T16:30:00Z","v":2320,"vw":78.410981},{"c":78.145,"h":78.465,"l":77.76,"n":122,"o":78.465,"t":"2026-09-29T16:45:00Z","v":3123,"vw":78.17816},{"c":78.085,"h":78.26,"l":78.08,"n":70,"o":78.26,"t":"2026-09-29T17:00:00Z","v":2419,"vw":78.11401},{"c":77.845,"h":78.065,"l":77.845,"n":168,"o":77.97,"t":"2026-09-29T17:15:00Z","v":3113,"vw":77.987139},{"c":77.875,"h":78.18,"l":77.86,"n":108,"o":78.05,"t":"2026-09-29T17:30:00Z","v":3256,"vw":78.043377},{"c":77.87,"h":78.02,"l":77.87,"n":34,"o":78,"t":"2026-09-29T17:45:00Z","v":1074,"vw":77.974738},{"c":78.05,"h":78.35,"l":78.045,"n":91,"o":78.045,"t":"2026-09-29T18:00:00Z","v":1770,"vw":78.203859},{"c":77.905,"h":77.905,"l":77.88,"n":73,"o":77.88,"t":"2026-09-29T18:15:00Z","v":1009,"vw":77.8925},{"c":78.3,"h":78.51,"l":77.92,"n":75,"o":77.9335,"t":"2026-09-29T18:30:00Z","v":2259,"vw":78.119688},{"c":78.355,"h":78.36,"l":78.2,"n":107,"o":78.26,"t":"2026-09-29T18:45:00Z","v":2431,"vw":78.287222},{"c":78.41,"h":78.53,"l":78.36,"n":90,"o":78.36,"t":"2026-09-29T19:00:00Z","v":1798,"vw":78.42},{"c":78.32,"h":78.55,"l":78.32,"n":223,"o":78.41,"t":"2026-09-29T19:15:00Z","v":3271,"vw":78.475},{"c":78.92,"h":78.94,"l":78.04,"n":504,"o":78.47,"t":"2026-09-29T19:30:00Z","v":14285,"vw":78.488307},{"c":79.04,"h":79.705,"l":78.49,"n":1176,"o":79.005,"t":"2026-09-29T19:45:00Z","v":32012,"vw":79.167952},{"c":79.04,"h":79.04,"l":79.04,"n":26,"o":79.04,"t":"2026-09-29T20:00:00Z","v":28637,"vw":79.04},{"c":79.04,"h":79.04,"l":79.04,"n":1,"o":79.04,"t":"2026-09-29T20:15:00Z","v":240,"vw":79.04},{"c":79.32,"h":80.415,"l":79.32,"n":168,"o":80.23,"t":"2026-09-30T13:30:00Z","v":6256,"vw":80.13201},{"c":78.53,"h":79.52,"l":78.53,"n":204,"o":78.94,"t":"2026-09-30T13:45:00Z","v":7721,"vw":79.085957},{"c":78.34,"h":78.895,"l":78.34,"n":118,"o":78.895,"t":"2026-09-30T14:00:00Z","v":3708,"vw":78.858698},{"c":78.25,"h":78.795,"l":78,"n":47,"o":78.77,"t":"2026-09-30T14:15:00Z","v":2320,"vw":78.63104},{"c":77.69,"h":78.22,"l":77.69,"n":9,"o":78.22,"t":"2026-09-30T14:30:00Z","v":370,"vw":77.965192},{"c":79.14,"h":79.14,"l":78.2125,"n":154,"o":78.68,"t":"2026-09-30T14:45:00Z","v":3620,"vw":78.820375},{"c":78.95,"h":80.13,"l":78.95,"n":244,"o":78.96,"t":"2026-09-30T15:00:00Z","v":10603,"vw":79.599958},{"c":78.65,"h":79.215,"l":78.48,"n":45,"o":79.215,"t":"2026-09-30T15:15:00Z","v":1422,"vw":78.705556},{"c":78.72,"h":78.733,"l":78.48,"n":57,"o":78.48,"t":"2026-09-30T15:30:00Z","v":1868,"vw":78.659955},{"c":79.31,"h":79.31,"l":78.72,"n":59,"o":78.72,"t":"2026-09-30T15:45:00Z","v":1804,"vw":79.03425},{"c":79.85,"h":79.97,"l":79.34,"n":144,"o":79.34,"t":"2026-09-30T16:00:00Z","v":7719,"vw":79.705804},{"c":79.4,"h":79.88,"l":79.27,"n":140,"o":79.88,"t":"2026-09-30T16:15:00Z","v":6787,"vw":79.484591},{"c":79.08,"h":79.7,"l":79.08,"n":311,"o":79.4,"t":"2026-09-30T16:30:00Z","v":9332,"vw":79.458982},{"c":78.84,"h":79.17,"l":78.84,"n":128,"o":79.04,"t":"2026-09-30T16:45:00Z","v":2965,"vw":78.970833},{"c":78.26,"h":78.78,"l":78.26,"n":144,"o":78.63,"t":"2026-09-30T17:00:00Z","v":3851,"vw":78.538647},{"c":78.14,"h":78.165,"l":77.89,"n":184,"o":78.14,"t":"2026-09-30T17:15:00Z","v":3756,"vw":78.070278},{"c":77.76,"h":78.3,"l":77.76,"n":141,"o":78.04,"t":"2026-09-30T17:30:00Z","v":3688,"vw":78.166957},{"c":77.92,"h":78.225,"l":77.71,"n":198,"o":77.86,"t":"2026-09-30T17:45:00Z","v":5284,"vw":78.024367},{"c":77.955,"h":77.955,"l":77.74,"n":151,"o":77.81,"t":"2026-09-30T18:00:00Z","v":5202,"vw":77.846558},{"c":78.02,"h":78.02,"l":77.86,"n":100,"o":77.95,"t":"2026-09-30T18:15:00Z","v":3325,"vw":77.964706},{"c":78.18,"h":78.18,"l":77.8,"n":130,"o":77.98,"t":"2026-09-30T18:30:00Z","v":4405,"vw":78.04119},{"c":78.69,"h":78.69,"l":78.15,"n":104,"o":78.305,"t":"2026-09-30T18:45:00Z","v":2802,"vw":78.431778},{"c":78.35,"h":78.61,"l":78.32,"n":195,"o":78.61,"t":"2026-09-30T19:00:00Z","v":5355,"vw":78.489204},{"c":78.18,"h":78.38,"l":78.18,"n":330,"o":78.38,"t":"2026-09-30T19:15:00Z","v":6865,"vw":78.273269},{"c":78.72,"h":79.095,"l":78.2,"n":268,"o":78.2,"t":"2026-09-30T19:30:00Z","v":9804,"vw":78.64746},{"c":78.53,"h":78.84,"l":78.11,"n":1345,"o":78.55,"t":"2026-09-30T19:45:00Z","v":53402,"vw":78.48327},{"c":78.5,"h":78.5,"l":78.5,"n":31,"o":78.5,"t":"2026-09-30T20:00:00Z","v":229585,"vw":78.5},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-09-30T20:15:00Z","v":480,"vw":78.5},{"c":78.455,"h":79.39,"l":77.56,"n":104,"o":78.83,"t":"2026-10-01T13:30:00Z","v":7125,"vw":78.666373},{"c":78.315,"h":78.315,"l":77.56,"n":51,"o":77.59,"t":"2026-10-01T13:45:00Z","v":968,"vw":77.853333},{"c":78.84,"h":78.84,"l":77.78,"n":140,"o":78.18,"t":"2026-10-01T14:00:00Z","v":4165,"vw":78.048354},{"c":78.495,"h":79.15,"l":78.46,"n":27,"o":78.47,"t":"2026-10-01T14:15:00Z","v":795,"vw":78.59},{"c":78.85,"h":78.9994,"l":77.85,"n":174,"o":77.85,"t":"2026-10-01T14:30:00Z","v":5257,"vw":78.730131},{"c":79.08,"h":79.08,"l":78.63,"n":53,"o":78.63,"t":"2026-10-01T14:45:00Z","v":928,"vw":78.855},{"c":78.92,"h":79.11,"l":78.795,"n":117,"o":78.795,"t":"2026-10-01T15:00:00Z","v":2166,"vw":79.00375},{"c":80.865,"h":80.865,"l":78.76,"n":228,"o":79.13,"t":"2026-10-01T15:15:00Z","v":10954,"vw":79.296328},{"c":81.045,"h":81.095,"l":80.05,"n":144,"o":80.635,"t":"2026-10-01T15:30:00Z","v":3894,"vw":80.549348},{"c":81.23,"h":81.69,"l":80.3,"n":221,"o":81.04,"t":"2026-10-01T15:45:00Z","v":11543,"vw":80.801599},{"c":82.215,"h":82.72,"l":80.96,"n":277,"o":81.17,"t":"2026-10-01T16:00:00Z","v":15928,"vw":82.194007},{"c":82.405,"h":82.54,"l":82.095,"n":126,"o":82.12,"t":"2026-10-01T16:15:00Z","v":3371,"vw":82.280942},{"c":82.17,"h":82.63,"l":82.14,"n":240,"o":82.54,"t":"2026-10-01T16:30:00Z","v":4884,"vw":82.424474},{"c":82.355,"h":82.52,"l":82.17,"n":174,"o":82.32,"t":"2026-10-01T16:45:00Z","v":4382,"vw":82.35342},{"c":83.54,"h":83.54,"l":82.43,"n":198,"o":82.43,"t":"2026-10-01T17:00:00Z","v":4588,"vw":82.752666},{"c":84.01,"h":84.07,"l":82.66,"n":317,"o":83.17,"t":"2026-10-01T17:15:00Z","v":10564,"vw":83.376359},{"c":84.15,"h":84.42,"l":83.71,"n":276,"o":84.21,"t":"2026-10-01T17:30:00Z","v":13029,"vw":84.104746},{"c":83.895,"h":84.19,"l":83.65,"n":168,"o":84.19,"t":"2026-10-01T17:45:00Z","v":3578,"vw":83.900357},{"c":83.68,"h":83.915,"l":83.56,"n":171,"o":83.895,"t":"2026-10-01T18:00:00Z","v":4884,"vw":83.777166},{"c":84.035,"h":84.24,"l":83.56,"n":266,"o":83.7378,"t":"2026-10-01T18:15:00Z","v":8995,"vw":83.938438},{"c":84,"h":84.15,"l":83.77,"n":167,"o":83.95,"t":"2026-10-01T18:30:00Z","v":3751,"vw":83.946539},{"c":84.11,"h":84.17,"l":83.6501,"n":95,"o":83.6501,"t":"2026-10-01T18:45:00Z","v":1658,"vw":83.995408},{"c":84.26,"h":84.85,"l":84.11,"n":248,"o":84.165,"t":"2026-10-01T19:00:00Z","v":11185,"vw":84.462042},{"c":84.86,"h":84.86,"l":84.04,"n":298,"o":84.17,"t":"2026-10-01T19:15:00Z","v":7317,"vw":84.228114},{"c":83.04,"h":84.47,"l":83.04,"n":440,"o":84.41,"t":"2026-10-01T19:30:00Z","v":13079,"vw":83.807804},{"c":82.39,"h":83.68,"l":82.22,"n":1538,"o":83.25,"t":"2026-10-01T19:45:00Z","v":43788,"vw":82.71738},{"c":82.48,"h":82.48,"l":82.48,"n":17,"o":82.48,"t":"2026-10-01T20:00:00Z","v":36861,"vw":82.48},{"c":83.55,"h":83.7,"l":83.5,"n":25,"o":83.5,"t":"2026-10-02T12:30:00Z","v":1224,"vw":83.609643},{"c":83.65,"h":83.65,"l":83.65,"n":4,"o":83.65,"t":"2026-10-02T12:45:00Z","v":122,"vw":83.65},{"c":82.74,"h":84.41,"l":82.315,"n":216,"o":84.41,"t":"2026-10-02T13:30:00Z","v":8980,"vw":83.811434},{"c":83.8,"h":84.04,"l":83.18,"n":104,"o":83.18,"t":"2026-10-02T13:45:00Z","v":5166,"vw":83.874674},{"c":84.32,"h":84.41,"l":83.81,"n":106,"o":83.83,"t":"2026-10-02T14:00:00Z","v":3030,"vw":83.912801},{"c":85.295,"h":85.74,"l":83.89,"n":211,"o":83.89,"t":"2026-10-02T14:15:00Z","v":9040,"vw":84.792915},{"c":84.7,"h":85.02,"l":84.65,"n":173,"o":84.84,"t":"2026-10-02T14:30:00Z","v":3889,"vw":84.810796},{"c":85.56,"h":85.56,"l":84.97,"n":80,"o":84.98,"t":"2026-10-02T14:45:00Z","v":1636,"vw":85.1575},{"c":84.7575,"h":85.135,"l":84.14,"n":283,"o":84.95,"t":"2026-10-02T15:00:00Z","v":10469,"vw":84.490183},{"c":85.165,"h":85.5399,"l":84.885,"n":75,"o":85,"t":"2026-10-02T15:15:00Z","v":1652,"vw":85.199469},{"c":85.2175,"h":85.54,"l":85.01,"n":232,"o":85.125,"t":"2026-10-02T15:30:00Z","v":5604,"vw":85.250381},{"c":85.13,"h":85.295,"l":85.13,"n":64,"o":85.295,"t":"2026-10-02T15:45:00Z","v":1117,"vw":85.1725},{"c":84.54,"h":84.89,"l":84.3537,"n":292,"o":84.89,"t":"2026-10-02T16:00:00Z","v":5886,"vw":84.579454},{"c":84.375,"h":84.82,"l":84.256,"n":75,"o":84.8,"t":"2026-10-02T16:15:00Z","v":1704,"vw":84.484452},{"c":84.42,"h":84.42,"l":84.11,"n":175,"o":84.24,"t":"2026-10-02T16:30:00Z","v":4738,"vw":84.284557},{"c":84.68,"h":84.72,"l":84.23,"n":249,"o":84.235,"t":"2026-10-02T16:45:00Z","v":7969,"vw":84.396946},{"c":85.3,"h":85.3,"l":84.84,"n":161,"o":84.84,"t":"2026-10-02T17:00:00Z","v":4098,"vw":84.968421},{"c":84.87,"h":85.76,"l":84.87,"n":193,"o":85.265,"t":"2026-10-02T17:15:00Z","v":8339,"vw":85.519116},{"c":84.94,"h":85.17,"l":84.59,"n":172,"o":84.635,"t":"2026-10-02T17:30:00Z","v":5926,"vw":84.831732},{"c":84.88,"h":84.9,"l":84.51,"n":137,"o":84.56,"t":"2026-10-02T17:45:00Z","v":3945,"vw":84.665711},{"c":84.68,"h":84.87,"l":84.44,"n":94,"o":84.87,"t":"2026-10-02T18:00:00Z","v":2642,"vw":84.71211},{"c":84.08,"h":84.68,"l":83.93,"n":406,"o":84.68,"t":"2026-10-02T18:15:00Z","v":12411,"vw":84.117412},{"c":84.355,"h":84.64,"l":83.94,"n":85,"o":83.94,"t":"2026-10-02T18:30:00Z","v":1687,"vw":84.311208},{"c":84.33,"h":84.88,"l":84.32,"n":156,"o":84.355,"t":"2026-10-02T18:45:00Z","v":3528,"vw":84.548502},{"c":84.3,"h":84.47,"l":84.13,"n":260,"o":84.47,"t":"2026-10-02T19:00:00Z","v":5844,"vw":84.266042},{"c":84.18,"h":84.23,"l":83.97,"n":306,"o":84.23,"t":"2026-10-02T19:15:00Z","v":6652,"vw":84.090221},{"c":84.175,"h":84.57,"l":84.02,"n":630,"o":84.18,"t":"2026-10-02T19:30:00Z","v":21318,"vw":84.276513},{"c":84.23,"h":84.525,"l":83.94,"n":1548,"o":84.06,"t":"2026-10-02T19:45:00Z","v":38652,"vw":84.180937},{"c":84.33,"h":84.33,"l":84.33,"n":19,"o":84.33,"t":"2026-10-02T20:00:00Z","v":26241,"vw":84.33},{"c":84.52,"h":84.52,"l":84.37,"n":17,"o":84.37,"t":"2026-10-02T21:30:00Z","v":5987,"vw":84.445},{"c":84.435,"h":84.89,"l":83.9125,"n":75,"o":84.89,"t":"2026-10-05T13:30:00Z","v":2345,"vw":84.609269},{"c":83.97,"h":84.505,"l":83.97,"n":65,"o":84.435,"t":"2026-10-05T13:45:00Z","v":2978,"vw":84.388153},{"c":85.33,"h":85.33,"l":84.5651,"n":112,"o":84.74,"t":"2026-10-05T14:00:00Z","v":3778,"vw":84.746577},{"c":85.865,"h":85.87,"l":85.27,"n":81,"o":85.27,"t":"2026-10-05T14:15:00Z","v":2185,"vw":85.678219},{"c":85.135,"h":85.42,"l":84.9706,"n":57,"o":85.405,"t":"2026-10-05T14:30:00Z","v":2080,"vw":85.182987},{"c":85.31,"h":85.38,"l":85.065,"n":65,"o":85.38,"t":"2026-10-05T14:45:00Z","v":1408,"vw":85.218551},{"c":85,"h":85.64,"l":85,"n":80,"o":85.64,"t":"2026-10-05T15:00:00Z","v":2610,"vw":85.291864},{"c":85.19,"h":85.19,"l":84.75,"n":95,"o":84.77,"t":"2026-10-05T15:15:00Z","v":3284,"vw":84.915251},{"c":84.58,"h":84.9375,"l":84.58,"n":69,"o":84.9375,"t":"2026-10-05T15:30:00Z","v":1392,"vw":84.777864},{"c":84.53,"h":84.85,"l":84.53,"n":142,"o":84.665,"t":"2026-10-05T15:45:00Z","v":3824,"vw":84.689091},{"c":84.23,"h":84.5,"l":84.23,"n":61,"o":84.5,"t":"2026-10-05T16:00:00Z","v":1088,"vw":84.312742},{"c":83.42,"h":84.16,"l":83.42,"n":195,"o":84.16,"t":"2026-10-05T16:15:00Z","v":6192,"vw":83.884296},{"c":83.21,"h":83.57,"l":83.21,"n":56,"o":83.57,"t":"2026-10-05T16:30:00Z","v":2114,"vw":83.407567},{"c":83.19,"h":83.33,"l":83.19,"n":51,"o":83.21,"t":"2026-10-05T16:45:00Z","v":1725,"vw":83.265407},{"c":83.4,"h":83.43,"l":83.26,"n":73,"o":83.26,"t":"2026-10-05T17:00:00Z","v":2014,"vw":83.350385},{"c":83.475,"h":83.475,"l":83.475,"n":18,"o":83.475,"t":"2026-10-05T17:15:00Z","v":246,"vw":83.475},{"c":83.7175,"h":83.725,"l":83.3,"n":123,"o":83.495,"t":"2026-10-05T17:30:00Z","v":3296,"vw":83.663343},{"c":83.645,"h":83.645,"l":83.47,"n":159,"o":83.49,"t":"2026-10-05T17:45:00Z","v":3480,"vw":83.528567},{"c":83.49,"h":83.73,"l":83.49,"n":66,"o":83.73,"t":"2026-10-05T18:00:00Z","v":3108,"vw":83.585448},{"c":83.6951,"h":83.6951,"l":83.46,"n":121,"o":83.48,"t":"2026-10-05T18:15:00Z","v":3459,"vw":83.559458},{"c":83.77,"h":83.8,"l":83.75,"n":46,"o":83.76,"t":"2026-10-05T18:30:00Z","v":1749,"vw":83.77},{"c":84.14,"h":84.14,"l":83.79,"n":101,"o":83.79,"t":"2026-10-05T18:45:00Z","v":2221,"vw":83.992917},{"c":85.045,"h":85.145,"l":84.31,"n":179,"o":84.31,"t":"2026-10-05T19:00:00Z","v":6816,"vw":84.577111},{"c":84.84,"h":85.24,"l":84.84,"n":153,"o":85.24,"t":"2026-10-05T19:15:00Z","v":2735,"vw":84.980909},{"c":85.44,"h":85.565,"l":84.855,"n":242,"o":84.855,"t":"2026-10-05T19:30:00Z","v":3935,"vw":85.119707},{"c":85.56,"h":85.89,"l":85.19,"n":1161,"o":85.58,"t":"2026-10-05T19:45:00Z","v":32349,"vw":85.457857},{"c":85.61,"h":85.61,"l":85.61,"n":23,"o":85.61,"t":"2026-10-05T20:00:00Z","v":68453,"vw":85.61},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-05T20:45:00Z","v":110,"vw":84.41},{"c":85.24,"h":86.5,"l":84.82,"n":164,"o":86.11,"t":"2026-10-06T13:30:00Z","v":10970,"vw":86.084297},{"c":85.6399,"h":85.6399,"l":84.74,"n":121,"o":85.13,"t":"2026-10-06T13:45:00Z","v":3253,"vw":84.9645},{"c":84,"h":84.81,"l":84,"n":69,"o":84.77,"t":"2026-10-06T14:00:00Z","v":3626,"vw":84.488952},{"c":83.96,"h":84.66,"l":83.665,"n":90,"o":84.001,"t":"2026-10-06T14:15:00Z","v":4787,"vw":84.02334},{"c":84.45,"h":84.52,"l":83.75,"n":155,"o":83.89,"t":"2026-10-06T14:30:00Z","v":12146,"vw":84.221862},{"c":84.6,"h":84.6,"l":84.225,"n":27,"o":84.225,"t":"2026-10-06T14:45:00Z","v":702,"vw":84.4125},{"c":84.61,"h":84.61,"l":84.16,"n":229,"o":84.55,"t":"2026-10-06T15:00:00Z","v":8360,"vw":84.383154},{"c":84.41,"h":84.41,"l":84.13,"n":53,"o":84.275,"t":"2026-10-06T15:30:00Z","v":3329,"vw":84.297647},{"c":84.14,"h":84.14,"l":84.14,"n":8,"o":84.14,"t":"2026-10-06T15:45:00Z","v":147,"vw":84.14},{"c":83.93,"h":84.45,"l":83.93,"n":179,"o":84.3075,"t":"2026-10-06T16:00:00Z","v":6017,"vw":84.223804},{"c":83.615,"h":83.955,"l":83.615,"n":53,"o":83.83,"t":"2026-10-06T16:15:00Z","v":2033,"vw":83.783198},{"c":83.355,"h":83.36,"l":83.355,"n":39,"o":83.36,"t":"2026-10-06T16:30:00Z","v":799,"vw":83.3574},{"c":82.7364,"h":83.19,"l":82.6,"n":153,"o":83.19,"t":"2026-10-06T16:45:00Z","v":6468,"vw":82.989569},{"c":82.64,"h":82.85,"l":82.63,"n":78,"o":82.85,"t":"2026-10-06T17:00:00Z","v":2688,"vw":82.792468},{"c":82.98,"h":82.98,"l":82.81,"n":81,"o":82.815,"t":"2026-10-06T17:15:00Z","v":2857,"vw":82.914375},{"c":83.53,"h":83.53,"l":83.4,"n":34,"o":83.44,"t":"2026-10-06T17:30:00Z","v":872,"vw":83.456667},{"c":83.62,"h":83.62,"l":83.37,"n":38,"o":83.52,"t":"2026-10-06T17:45:00Z","v":1183,"vw":83.481111},{"c":83.6,"h":83.615,"l":83.6,"n":13,"o":83.615,"t":"2026-10-06T18:00:00Z","v":502,"vw":83.603614},{"c":83.595,"h":83.595,"l":83.595,"n":73,"o":83.595,"t":"2026-10-06T18:15:00Z","v":1451,"vw":83.595},{"c":83.71,"h":83.815,"l":83.66,"n":117,"o":83.66,"t":"2026-10-06T18:30:00Z","v":3311,"vw":83.729087},{"c":83.915,"h":83.915,"l":83.69,"n":66,"o":83.82,"t":"2026-10-06T18:45:00Z","v":1641,"vw":83.808333},{"c":83.97,"h":84.065,"l":83.97,"n":39,"o":84.065,"t":"2026-10-06T19:00:00Z","v":809,"vw":84.026847},{"c":83.58,"h":83.97,"l":83.58,"n":201,"o":83.97,"t":"2026-10-06T19:15:00Z","v":3576,"vw":83.71454},{"c":83.5,"h":83.84,"l":83.5,"n":278,"o":83.71,"t":"2026-10-06T19:30:00Z","v":5730,"vw":83.66595},{"c":83.63,"h":84.0575,"l":82.89,"n":1278,"o":83.575,"t":"2026-10-06T19:45:00Z","v":62872,"vw":83.557227},{"c":83.41,"h":83.63,"l":83.41,"n":31,"o":83.63,"t":"2026-10-06T20:00:00Z","v":35089,"vw":83.410681},{"c":83.1,"h":83.53,"l":81.69,"n":187,"o":81.69,"t":"2026-10-07T13:30:00Z","v":5108,"vw":82.248848},{"c":82.93,"h":82.93,"l":82.925,"n":28,"o":82.93,"t":"2026-10-07T13:45:00Z","v":1284,"vw":82.929375},{"c":83.38,"h":83.65,"l":83.22,"n":83,"o":83.65,"t":"2026-10-07T14:00:00Z","v":2623,"vw":83.455708},{"c":83.495,"h":83.495,"l":83.355,"n":38,"o":83.355,"t":"2026-10-07T14:15:00Z","v":1026,"vw":83.386},{"c":83.6,"h":83.6,"l":83.375,"n":46,"o":83.375,"t":"2026-10-07T14:30:00Z","v":988,"vw":83.446},{"c":84.43,"h":84.43,"l":83.48,"n":94,"o":83.6,"t":"2026-10-07T14:45:00Z","v":3945,"vw":83.849897},{"c":83.665,"h":83.98,"l":83.43,"n":126,"o":83.965,"t":"2026-10-07T15:00:00Z","v":3469,"vw":83.818344},{"c":83.48,"h":83.5,"l":83.255,"n":111,"o":83.44,"t":"2026-10-07T15:15:00Z","v":2516,"vw":83.36785},{"c":83.555,"h":83.56,"l":83.4311,"n":40,"o":83.4311,"t":"2026-10-07T15:30:00Z","v":1338,"vw":83.500471},{"c":84.1025,"h":84.1025,"l":83.675,"n":67,"o":83.675,"t":"2026-10-07T15:45:00Z","v":1334,"vw":83.93625},{"c":83.11,"h":84.145,"l":83.11,"n":150,"o":84.145,"t":"2026-10-07T16:00:00Z","v":4150,"vw":83.585114},{"c":82.9275,"h":83.345,"l":82.9275,"n":78,"o":83.345,"t":"2026-10-07T16:15:00Z","v":1866,"vw":83.05625},{"c":82.86,"h":82.93,"l":82.79,"n":104,"o":82.79,"t":"2026-10-07T16:30:00Z","v":1926,"vw":82.88},{"c":82.53,"h":82.545,"l":82.46,"n":62,"o":82.53,"t":"2026-10-07T16:45:00Z","v":2262,"vw":82.511035},{"c":82.29,"h":82.75,"l":82.29,"n":148,"o":82.68,"t":"2026-10-07T17:00:00Z","v":3577,"vw":82.607617},{"c":81.61,"h":82.1,"l":81.335,"n":172,"o":82.1,"t":"2026-10-07T17:15:00Z","v":5031,"vw":81.639314},{"c":81.45,"h":81.89,"l":81.16,"n":91,"o":81.61,"t":"2026-10-07T17:30:00Z","v":3953,"vw":81.475109},{"c":81.01,"h":81.45,"l":80.94,"n":172,"o":81.45,"t":"2026-10-07T17:45:00Z","v":3895,"vw":81.079173},{"c":80.67,"h":80.915,"l":80.67,"n":63,"o":80.675,"t":"2026-10-07T18:00:00Z","v":1146,"vw":80.839572},{"c":80.75,"h":80.76,"l":80.75,"n":29,"o":80.76,"t":"2026-10-07T18:15:00Z","v":497,"vw":80.754717},{"c":81.225,"h":81.225,"l":80.97,"n":63,"o":80.97,"t":"2026-10-07T18:30:00Z","v":1459,"vw":81.09031},{"c":81.04,"h":81.23,"l":81.04,"n":50,"o":81.23,"t":"2026-10-07T18:45:00Z","v":783,"vw":81.135},{"c":81.2,"h":81.22,"l":81.16,"n":39,"o":81.22,"t":"2026-10-07T19:00:00Z","v":727,"vw":81.192167},{"c":81.09,"h":81.215,"l":81.02,"n":84,"o":81.07,"t":"2026-10-07T19:15:00Z","v":1691,"vw":81.096373},{"c":80.87,"h":81.17,"l":80.87,"n":195,"o":81.065,"t":"2026-10-07T19:30:00Z","v":3408,"vw":81.04},{"c":81.18,"h":81.415,"l":80.76,"n":1177,"o":80.94,"t":"2026-10-07T19:45:00Z","v":31058,"vw":81.020251},{"c":81.18,"h":81.18,"l":81.18,"n":34,"o":81.18,"t":"2026-10-07T20:00:00Z","v":151302,"vw":81.18},{"c":79.8806,"h":80.77,"l":79.4465,"n":62,"o":80.25,"t":"2026-10-08T13:30:00Z","v":4155,"vw":80.181571},{"c":79.48,"h":80.465,"l":79.48,"n":204,"o":80.26,"t":"2026-10-08T13:45:00Z","v":4535,"vw":79.985514},{"c":79.49,"h":80.64,"l":79.49,"n":152,"o":80.25,"t":"2026-10-08T14:00:00Z","v":4896,"vw":79.988191},{"c":80.12,"h":80.12,"l":79.35,"n":75,"o":79.48,"t":"2026-10-08T14:15:00Z","v":2217,"vw":79.73614},{"c":80.14,"h":80.14,"l":79.975,"n":22,"o":79.975,"t":"2026-10-08T14:30:00Z","v":876,"vw":80.049862},{"c":79.06,"h":80.235,"l":79.06,"n":107,"o":80.235,"t":"2026-10-08T14:45:00Z","v":3371,"vw":80.04381},{"c":79.18,"h":79.74,"l":79.18,"n":70,"o":79.5451,"t":"2026-10-08T15:00:00Z","v":4146,"vw":79.45352},{"c":78.595,"h":79.19,"l":78.595,"n":136,"o":79.19,"t":"2026-10-08T15:15:00Z","v":2580,"vw":78.827491},{"c":78.075,"h":78.6033,"l":78.075,"n":153,"o":78.39,"t":"2026-10-08T15:30:00Z","v":5808,"vw":78.45691},{"c":78.4,"h":78.4,"l":78.29,"n":35,"o":78.32,"t":"2026-10-08T15:45:00Z","v":1219,"vw":78.340521},{"c":77.09,"h":78.295,"l":77.09,"n":175,"o":78.295,"t":"2026-10-08T16:00:00Z","v":4291,"vw":77.695004},{"c":77.25,"h":77.77,"l":77.19,"n":85,"o":77.555,"t":"2026-10-08T16:15:00Z","v":2944,"vw":77.427402},{"c":77.61,"h":77.61,"l":77.45,"n":58,"o":77.45,"t":"2026-10-08T16:30:00Z","v":1911,"vw":77.583333},{"c":77.13,"h":77.59,"l":77.1,"n":64,"o":77.59,"t":"2026-10-08T16:45:00Z","v":2293,"vw":77.294773},{"c":78.12,"h":78.12,"l":77.335,"n":152,"o":77.335,"t":"2026-10-08T17:00:00Z","v":3455,"vw":77.6475},{"c":77.29,"h":78.16,"l":76.98,"n":203,"o":78.16,"t":"2026-10-08T17:15:00Z","v":4998,"vw":77.641697},{"c":77.33,"h":77.57,"l":76.89,"n":135,"o":77.51,"t":"2026-10-08T17:30:00Z","v":5312,"vw":77.188607},{"c":76.875,"h":77.07,"l":76.41,"n":159,"o":76.77,"t":"2026-10-08T17:45:00Z","v":4430,"vw":76.831417},{"c":76.49,"h":76.9,"l":76.49,"n":142,"o":76.9,"t":"2026-10-08T18:00:00Z","v":6283,"vw":76.530428},{"c":76.91,"h":77.02,"l":76.35,"n":206,"o":76.35,"t":"2026-10-08T18:15:00Z","v":5486,"vw":76.78899},{"c":76.54,"h":76.725,"l":76.54,"n":68,"o":76.72,"t":"2026-10-08T18:30:00Z","v":992,"vw":76.661667},{"c":76.415,"h":76.475,"l":76.415,"n":80,"o":76.43,"t":"2026-10-08T18:45:00Z","v":1444,"vw":76.433},{"c":76.85,"h":76.85,"l":76.39,"n":302,"o":76.415,"t":"2026-10-08T19:00:00Z","v":8966,"vw":76.648309},{"c":76.185,"h":77,"l":76.185,"n":267,"o":77,"t":"2026-10-08T19:15:00Z","v":10020,"vw":76.490536},{"c":76.1,"h":76.32,"l":76.1,"n":119,"o":76.32,"t":"2026-10-08T19:30:00Z","v":2575,"vw":76.212},{"c":76.29,"h":76.5,"l":75.96,"n":1109,"o":76.28,"t":"2026-10-08T19:45:00Z","v":29062,"vw":76.250606},{"c":76.62,"h":76.62,"l":76.44,"n":21,"o":76.44,"t":"2026-10-08T20:00:00Z","v":49529,"vw":76.440723},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-08T20:15:00Z","v":500,"vw":78},{"c":77,"h":77,"l":77,"n":9,"o":77,"t":"2026-10-08T20:30:00Z","v":594,"vw":77},{"c":78.06,"h":78.06,"l":77.55,"n":19,"o":77.55,"t":"2026-10-08T20:45:00Z","v":1495,"vw":77.891681},{"c":81,"h":81.659,"l":79.8,"n":8,"o":79.8,"t":"2026-10-08T21:15:00Z","v":1207,"vw":81.250363},{"c":81.659,"h":81.659,"l":81.659,"n":2,"o":81.659,"t":"2026-10-08T21:30:00Z","v":201,"vw":81.659},{"c":81.15,"h":81.15,"l":80,"n":9,"o":80.2,"t":"2026-10-08T21:45:00Z","v":1800,"vw":80.363338},{"c":80,"h":80.3,"l":80,"n":8,"o":80.3,"t":"2026-10-08T22:00:00Z","v":1299,"vw":80.0375},{"c":79.65,"h":79.77,"l":79.65,"n":3,"o":79.77,"t":"2026-10-08T22:15:00Z","v":897,"vw":79.665038},{"c":81.08,"h":81.08,"l":80.93,"n":19,"o":80.93,"t":"2026-10-08T23:15:00Z","v":1399,"vw":80.976283},{"c":81.02,"h":81.02,"l":81.02,"n":5,"o":81.02,"t":"2026-10-08T23:45:00Z","v":213,"vw":81.02},{"c":80.3,"h":80.51,"l":79.51,"n":18,"o":80.15,"t":"2026-10-09T08:00:00Z","v":1656,"vw":80.267759},{"c":80.32,"h":80.33,"l":80.32,"n":14,"o":80.33,"t":"2026-10-09T10:15:00Z","v":1094,"vw":80.3225},{"c":80.51,"h":81.64,"l":80.16,"n":12,"o":80.16,"t":"2026-10-09T11:00:00Z","v":1098,"vw":80.736471},{"c":82,"h":82,"l":81.99,"n":4,"o":81.99,"t":"2026-10-09T11:15:00Z","v":891,"vw":81.998498},{"c":82,"h":82,"l":81.9,"n":12,"o":81.9,"t":"2026-10-09T11:30:00Z","v":941,"vw":81.933333},{"c":83,"h":83,"l":83,"n":11,"o":83,"t":"2026-10-09T12:15:00Z","v":757,"vw":83},{"c":82.51,"h":82.51,"l":82.51,"n":1,"o":82.51,"t":"2026-10-09T12:45:00Z","v":100,"vw":82.51},{"c":83,"h":83.206,"l":83,"n":15,"o":83,"t":"2026-10-09T13:00:00Z","v":3611,"vw":83.031099},{"c":81.91,"h":82.76,"l":81.91,"n":30,"o":82.75,"t":"2026-10-09T13:15:00Z","v":6947,"vw":82.562806},{"c":82,"h":83,"l":77.82,"n":465,"o":80.53,"t":"2026-10-09T13:30:00Z","v":43425,"vw":80.898562},{"c":82.52,"h":82.95,"l":80.32,"n":627,"o":81.18,"t":"2026-10-09T13:45:00Z","v":32768,"vw":81.383878},{"c":83.64,"h":84.92,"l":81.23,"n":660,"o":82.115,"t":"2026-10-09T14:00:00Z","v":37994,"vw":83.489452},{"c":83.435,"h":83.56,"l":82.94,"n":209,"o":83.5,"t":"2026-10-09T14:15:00Z","v":6971,"vw":83.293722},{"c":83.435,"h":83.48,"l":83.11,"n":72,"o":83.4,"t":"2026-10-09T14:30:00Z","v":1975,"vw":83.293797},{"c":83.5,"h":84,"l":83.5,"n":250,"o":83.51,"t":"2026-10-09T14:45:00Z","v":5962,"vw":83.815731},{"c":83.63,"h":83.69,"l":83.08,"n":250,"o":83.66,"t":"2026-10-09T15:00:00Z","v":7105,"vw":83.428839},{"c":84.03,"h":84.63,"l":83.73,"n":314,"o":83.73,"t":"2026-10-09T15:15:00Z","v":7620,"vw":84.265748},{"c":82.8226,"h":83.95,"l":82.515,"n":424,"o":83.92,"t":"2026-10-09T15:30:00Z","v":17312,"vw":83.190259},{"c":82.66,"h":82.665,"l":82.57,"n":77,"o":82.66,"t":"2026-10-09T15:45:00Z","v":1218,"vw":82.648711},{"c":83.71,"h":83.71,"l":82.575,"n":284,"o":82.66,"t":"2026-10-09T16:00:00Z","v":11375,"vw":83.309922},{"c":83.675,"h":84.34,"l":83.675,"n":141,"o":83.83,"t":"2026-10-09T16:15:00Z","v":5436,"vw":84.178294},{"c":84.39,"h":84.48,"l":83.385,"n":262,"o":83.69,"t":"2026-10-09T16:30:00Z","v":9601,"vw":83.951871},{"c":84.175,"h":84.2556,"l":84.13,"n":90,"o":84.14,"t":"2026-10-09T16:45:00Z","v":2315,"vw":84.182105},{"c":84.135,"h":84.135,"l":84.06,"n":16,"o":84.06,"t":"2026-10-09T17:00:00Z","v":605,"vw":84.103619},{"c":84,"h":84.07,"l":83.76,"n":165,"o":84.015,"t":"2026-10-09T17:15:00Z","v":4456,"vw":83.933912},{"c":84.37,"h":84.37,"l":84.065,"n":139,"o":84.0725,"t":"2026-10-09T17:30:00Z","v":2980,"vw":84.228368},{"c":84.05,"h":84.325,"l":83.985,"n":192,"o":84.3151,"t":"2026-10-09T17:45:00Z","v":9389,"vw":84.153902},{"c":84.15,"h":84.15,"l":83.96,"n":57,"o":83.99,"t":"2026-10-09T18:00:00Z","v":1503,"vw":84.041177},{"c":84.23,"h":84.415,"l":84,"n":165,"o":84.045,"t":"2026-10-09T18:15:00Z","v":4944,"vw":84.263043},{"c":83.9825,"h":84.34,"l":83.9825,"n":395,"o":84.07,"t":"2026-10-09T18:30:00Z","v":9794,"vw":84.09189},{"c":84.19,"h":84.3475,"l":83.99,"n":151,"o":83.99,"t":"2026-10-09T18:45:00Z","v":4101,"vw":84.193268},{"c":84,"h":84.29,"l":83.98,"n":186,"o":84.29,"t":"2026-10-09T19:00:00Z","v":4107,"vw":84.050804},{"c":84,"h":84.44,"l":84,"n":449,"o":84.0949,"t":"2026-10-09T19:15:00Z","v":18781,"vw":84.217104},{"c":84.02,"h":84.28,"l":84.02,"n":147,"o":84.185,"t":"2026-10-09T19:30:00Z","v":4533,"vw":84.191034},{"c":84.55,"h":84.66,"l":83.89,"n":1609,"o":84.02,"t":"2026-10-09T19:45:00Z","v":59658,"vw":84.397014},{"c":84.53,"h":84.53,"l":84.53,"n":16,"o":84.53,"t":"2026-10-09T20:00:00Z","v":137499,"vw":84.53},{"c":84.53,"h":84.55,"l":84.53,"n":3,"o":84.55,"t":"2026-10-09T20:15:00Z","v":1160,"vw":84.533448},{"c":82.98,"h":84.245,"l":81.52,"n":141,"o":84.12,"t":"2026-10-12T13:30:00Z","v":9517,"vw":83.655036},{"c":83,"h":83,"l":83,"n":12,"o":83,"t":"2026-10-12T13:45:00Z","v":498,"vw":83},{"c":83.595,"h":84.04,"l":83.185,"n":148,"o":83.185,"t":"2026-10-12T14:00:00Z","v":7774,"vw":83.298233},{"c":83.32,"h":83.63,"l":83.02,"n":318,"o":83.575,"t":"2026-10-12T14:15:00Z","v":16140,"vw":83.421954},{"c":83.31,"h":83.435,"l":82.91,"n":223,"o":83.41,"t":"2026-10-12T14:30:00Z","v":4889,"vw":83.323311},{"c":84.11,"h":84.47,"l":83.11,"n":198,"o":83.33,"t":"2026-10-12T14:45:00Z","v":4852,"vw":83.607803},{"c":84.1791,"h":84.96,"l":84.09,"n":150,"o":84.48,"t":"2026-10-12T15:00:00Z","v":4387,"vw":84.404053},{"c":84.66,"h":84.835,"l":84.66,"n":43,"o":84.835,"t":"2026-10-12T15:15:00Z","v":1465,"vw":84.7475},{"c":84.51,"h":84.82,"l":84.51,"n":166,"o":84.67,"t":"2026-10-12T15:30:00Z","v":4433,"vw":84.711976},{"c":85,"h":85.435,"l":84.98,"n":125,"o":84.98,"t":"2026-10-12T15:45:00Z","v":4951,"vw":85.015275},{"c":86.02,"h":86.02,"l":84.98,"n":225,"o":85.08,"t":"2026-10-12T16:00:00Z","v":12005,"vw":85.358459},{"c":86.15,"h":86.28,"l":85.95,"n":75,"o":85.95,"t":"2026-10-12T16:15:00Z","v":1415,"vw":86.155924},{"c":84.9675,"h":86.01,"l":84.86,"n":234,"o":85.96,"t":"2026-10-12T16:30:00Z","v":8027,"vw":85.594132},{"c":85.235,"h":85.235,"l":84.89,"n":135,"o":84.945,"t":"2026-10-12T16:45:00Z","v":3681,"vw":85.042279},{"c":84.99,"h":85.13,"l":84.792,"n":102,"o":85.13,"t":"2026-10-12T17:00:00Z","v":3135,"vw":84.852397},{"c":85.742,"h":85.742,"l":84.89,"n":138,"o":84.89,"t":"2026-10-12T17:15:00Z","v":3111,"vw":85.264173},{"c":85.325,"h":85.33,"l":85.325,"n":26,"o":85.33,"t":"2026-10-12T17:30:00Z","v":593,"vw":85.3275},{"c":85.71,"h":86.08,"l":85.32,"n":468,"o":85.32,"t":"2026-10-12T17:45:00Z","v":36432,"vw":85.950532},{"c":85.33,"h":85.705,"l":85.05,"n":219,"o":85.63,"t":"2026-10-12T18:00:00Z","v":9195,"vw":85.491931},{"c":85.4,"h":85.4,"l":84.93,"n":114,"o":84.96,"t":"2026-10-12T18:15:00Z","v":3309,"vw":85.184067},{"c":83.8801,"h":85.4,"l":83.8801,"n":216,"o":85.37,"t":"2026-10-12T18:30:00Z","v":9233,"vw":84.801348},{"c":83.74,"h":84.04,"l":83.59,"n":209,"o":83.74,"t":"2026-10-12T18:45:00Z","v":7333,"vw":83.806037},{"c":84.25,"h":84.25,"l":83.9,"n":167,"o":83.9,"t":"2026-10-12T19:00:00Z","v":4311,"vw":84.0775},{"c":84.04,"h":84.25,"l":83.82,"n":190,"o":84.03,"t":"2026-10-12T19:15:00Z","v":4984,"vw":84.111786},{"c":84.39,"h":85,"l":83.625,"n":475,"o":84.23,"t":"2026-10-12T19:30:00Z","v":14204,"vw":84.130472},{"c":85.07,"h":85.28,"l":84.16,"n":1594,"o":84.74,"t":"2026-10-12T19:45:00Z","v":56550,"vw":84.702985},{"c":84.96,"h":84.96,"l":84.96,"n":16,"o":84.96,"t":"2026-10-12T20:00:00Z","v":50352,"vw":84.96},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-12T20:15:00Z","v":1280,"vw":84.96},{"c":84.85,"h":84.85,"l":84.85,"n":3,"o":84.85,"t":"2026-10-13T08:00:00Z","v":145,"vw":84.85},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-13T11:15:00Z","v":123,"vw":84},{"c":85.465,"h":85.465,"l":81.86,"n":335,"o":81.86,"t":"2026-10-13T13:30:00Z","v":15896,"vw":84.490242},{"c":85.1,"h":85.31,"l":84.63,"n":384,"o":85.3,"t":"2026-10-13T13:45:00Z","v":27856,"vw":84.981382},{"c":84.81,"h":85.45,"l":84.7,"n":446,"o":85.07,"t":"2026-10-13T14:00:00Z","v":6112,"vw":84.96099},{"c":84.29,"h":85.105,"l":84.16,"n":280,"o":84.305,"t":"2026-10-13T14:15:00Z","v":16602,"vw":84.437917},{"c":84.5,"h":84.65,"l":83.955,"n":268,"o":84.29,"t":"2026-10-13T14:30:00Z","v":9797,"vw":84.37306},{"c":83.8297,"h":84.8,"l":83.8297,"n":65,"o":84.8,"t":"2026-10-13T14:45:00Z","v":1647,"vw":84.022014},{"c":83.2,"h":83.75,"l":83.165,"n":84,"o":83.75,"t":"2026-10-13T15:00:00Z","v":2909,"vw":83.379219},{"c":83.44,"h":83.61,"l":83.14,"n":118,"o":83.3,"t":"2026-10-13T15:15:00Z","v":4538,"vw":83.339622},{"c":83.265,"h":83.3,"l":82.68,"n":220,"o":83.26,"t":"2026-10-13T15:30:00Z","v":5012,"vw":83.046664},{"c":82.43,"h":83.855,"l":82.43,"n":275,"o":83.51,"t":"2026-10-13T15:45:00Z","v":17885,"vw":83.168621},{"c":82.875,"h":83.06,"l":82.75,"n":228,"o":82.75,"t":"2026-10-13T16:00:00Z","v":10597,"vw":82.913823},{"c":83.64,"h":83.64,"l":82.69,"n":259,"o":82.69,"t":"2026-10-13T16:15:00Z","v":8809,"vw":83.032456},{"c":84.09,"h":84.09,"l":83.8,"n":73,"o":83.8042,"t":"2026-10-13T16:30:00Z","v":1769,"vw":83.880852},{"c":84.025,"h":84.395,"l":84.025,"n":126,"o":84.33,"t":"2026-10-13T16:45:00Z","v":3350,"vw":84.217352},{"c":83.96,"h":83.96,"l":83.65,"n":89,"o":83.78,"t":"2026-10-13T17:00:00Z","v":1848,"vw":83.791667},{"c":84.32,"h":84.48,"l":84.305,"n":74,"o":84.305,"t":"2026-10-13T17:15:00Z","v":1883,"vw":84.36375},{"c":84.615,"h":84.615,"l":84.455,"n":15,"o":84.455,"t":"2026-10-13T17:30:00Z","v":608,"vw":84.496761},{"c":84.36,"h":84.74,"l":84.36,"n":63,"o":84.74,"t":"2026-10-13T17:45:00Z","v":1885,"vw":84.588125},{"c":84.67,"h":84.92,"l":84.51,"n":98,"o":84.52,"t":"2026-10-13T18:00:00Z","v":2748,"vw":84.765506},{"c":84.37,"h":84.57,"l":84.37,"n":40,"o":84.57,"t":"2026-10-13T18:15:00Z","v":982,"vw":84.450252},{"c":84.41,"h":84.41,"l":84.41,"n":10,"o":84.41,"t":"2026-10-13T18:30:00Z","v":251,"vw":84.41},{"c":84.535,"h":84.68,"l":84.37,"n":65,"o":84.535,"t":"2026-10-13T18:45:00Z","v":2022,"vw":84.491071},{"c":84.11,"h":84.68,"l":84.11,"n":296,"o":84.67,"t":"2026-10-13T19:00:00Z","v":9645,"vw":84.416163},{"c":84.22,"h":84.28,"l":83.89,"n":195,"o":84.045,"t":"2026-10-13T19:15:00Z","v":3820,"vw":84.150152},{"c":84.51,"h":84.51,"l":84.08,"n":314,"o":84.25,"t":"2026-10-13T19:30:00Z","v":11684,"vw":84.259289},{"c":84.99,"h":85.15,"l":84.13,"n":1011,"o":84.62,"t":"2026-10-13T19:45:00Z","v":29032,"vw":84.647657},{"c":84.87,"h":84.87,"l":84.87,"n":32,"o":84.87,"t":"2026-10-13T20:00:00Z","v":38058,"vw":84.87},{"c":84.87,"h":84.87,"l":84.87,"n":2,"o":84.87,"t":"2026-10-14T09:45:00Z","v":104,"vw":84.87},{"c":82.7,"h":84.875,"l":80.75,"n":169,"o":82.3,"t":"2026-10-14T13:30:00Z","v":11180,"vw":83.533366},{"c":82.67,"h":83.415,"l":82.2,"n":220,"o":83.41,"t":"2026-10-14T13:45:00Z","v":9566,"vw":82.585895},{"c":82.11,"h":82.74,"l":81.96,"n":158,"o":82.41,"t":"2026-10-14T14:00:00Z","v":12153,"vw":82.436678},{"c":82.525,"h":82.525,"l":82.26,"n":18,"o":82.26,"t":"2026-10-14T14:15:00Z","v":552,"vw":82.386019},{"c":82.665,"h":83.04,"l":82.2,"n":126,"o":82.2,"t":"2026-10-14T14:30:00Z","v":2800,"vw":82.573125},{"c":83.06,"h":83.06,"l":82.68,"n":63,"o":83.03,"t":"2026-10-14T14:45:00Z","v":870,"vw":82.886731},{"c":82.62,"h":83.28,"l":82.58,"n":212,"o":83.12,"t":"2026-10-14T15:00:00Z","v":6367,"vw":83.035595},{"c":82.64,"h":83.24,"l":82.39,"n":305,"o":82.39,"t":"2026-10-14T15:15:00Z","v":19176,"vw":82.687784},{"c":82.63,"h":82.78,"l":82.305,"n":260,"o":82.78,"t":"2026-10-14T15:30:00Z","v":13809,"vw":82.660586},{"c":82.77,"h":83.04,"l":82.7425,"n":177,"o":82.86,"t":"2026-10-14T15:45:00Z","v":5927,"vw":82.802215},{"c":82.675,"h":82.91,"l":82.525,"n":363,"o":82.7401,"t":"2026-10-14T16:00:00Z","v":15653,"vw":82.686301},{"c":83.08,"h":83.08,"l":82.55,"n":148,"o":82.75,"t":"2026-10-14T16:15:00Z","v":6513,"vw":82.80147},{"c":83.3,"h":83.3,"l":83.3,"n":13,"o":83.3,"t":"2026-10-14T16:30:00Z","v":303,"vw":83.3},{"c":83.57,"h":83.885,"l":83.57,"n":96,"o":83.74,"t":"2026-10-14T16:45:00Z","v":2786,"vw":83.74772},{"c":82.655,"h":83.555,"l":82.59,"n":117,"o":83.545,"t":"2026-10-14T17:00:00Z","v":3508,"vw":83.216229},{"c":82.795,"h":83,"l":82.56,"n":116,"o":82.56,"t":"2026-10-14T17:15:00Z","v":2850,"vw":82.787776},{"c":81.84,"h":83.01,"l":81.53,"n":234,"o":82.8,"t":"2026-10-14T17:30:00Z","v":15476,"vw":82.699021},{"c":81.385,"h":81.865,"l":81.29,"n":116,"o":81.86,"t":"2026-10-14T17:45:00Z","v":1787,"vw":81.570091},{"c":81.75,"h":81.75,"l":81.285,"n":153,"o":81.38,"t":"2026-10-14T18:00:00Z","v":3086,"vw":81.525809},{"c":81.1,"h":81.52,"l":81.0176,"n":110,"o":81.52,"t":"2026-10-14T18:15:00Z","v":3105,"vw":81.25668},{"c":81.06,"h":81.31,"l":81.06,"n":210,"o":81.13,"t":"2026-10-14T18:30:00Z","v":5308,"vw":81.237913},{"c":81.41,"h":81.48,"l":81.3,"n":105,"o":81.3,"t":"2026-10-14T18:45:00Z","v":2377,"vw":81.392588},{"c":82.03,"h":82.04,"l":81.01,"n":225,"o":81.43,"t":"2026-10-14T19:00:00Z","v":6824,"vw":81.642418},{"c":83.435,"h":83.435,"l":81.44,"n":301,"o":81.44,"t":"2026-10-14T19:15:00Z","v":9055,"vw":82.681053},{"c":83.175,"h":83.51,"l":82.8,"n":334,"o":83.36,"t":"2026-10-14T19:30:00Z","v":10139,"vw":83.200496},{"c":83.23,"h":83.785,"l":83.12,"n":1006,"o":83.15,"t":"2026-10-14T19:45:00Z","v":21923,"vw":83.344208},{"c":83.26,"h":83.26,"l":83.26,"n":24,"o":83.26,"t":"2026-10-14T20:00:00Z","v":34072,"vw":83.26},{"c":82.7,"h":82.7,"l":82.7,"n":8,"o":82.7,"t":"2026-10-14T22:00:00Z","v":420,"vw":82.7},{"c":83.3,"h":83.3,"l":83.3,"n":5,"o":83.3,"t":"2026-10-15T08:15:00Z","v":1003,"vw":83.3},{"c":80.8,"h":81.89,"l":79.71,"n":415,"o":81.77,"t":"2026-10-15T13:30:00Z","v":8813,"vw":81.228401},{"c":82.5,"h":82.8,"l":80.465,"n":702,"o":80.6,"t":"2026-10-15T13:45:00Z","v":28577,"vw":81.612559},{"c":83.74,"h":84.29,"l":83.74,"n":80,"o":83.905,"t":"2026-10-15T14:00:00Z","v":1414,"vw":83.934286},{"c":83.79,"h":84.01,"l":83.13,"n":280,"o":83.13,"t":"2026-10-15T14:15:00Z","v":16671,"vw":83.680142},{"c":84.21,"h":84.23,"l":83.37,"n":182,"o":83.54,"t":"2026-10-15T14:30:00Z","v":5950,"vw":83.608236},{"c":84.135,"h":84.65,"l":83.995,"n":117,"o":84.65,"t":"2026-10-15T14:45:00Z","v":9295,"vw":84.122859},{"c":84.48,"h":84.63,"l":84.125,"n":201,"o":84.35,"t":"2026-10-15T15:00:00Z","v":5370,"vw":84.414728},{"c":83.99,"h":84.77,"l":83.83,"n":329,"o":84.355,"t":"2026-10-15T15:15:00Z","v":13165,"vw":84.121429},{"c":83.6,"h":84.34,"l":83.6,"n":128,"o":83.98,"t":"2026-10-15T15:30:00Z","v":6162,"vw":84.1072},{"c":83.67,"h":84.22,"l":83.5468,"n":237,"o":83.5468,"t":"2026-10-15T15:45:00Z","v":13008,"vw":83.889444},{"c":84.22,"h":84.22,"l":83.87,"n":130,"o":83.87,"t":"2026-10-15T16:00:00Z","v":2311,"vw":84.114091},{"c":84,"h":84.23,"l":83.94,"n":72,"o":84.23,"t":"2026-10-15T16:15:00Z","v":2072,"vw":84.089241},{"c":83.53,"h":84.03,"l":83.3,"n":413,"o":83.845,"t":"2026-10-15T16:30:00Z","v":14898,"vw":83.618166},{"c":83.995,"h":83.995,"l":83.76,"n":90,"o":83.76,"t":"2026-10-15T16:45:00Z","v":1962,"vw":83.870998},{"c":83.64,"h":83.67,"l":83.5,"n":66,"o":83.58,"t":"2026-10-15T17:00:00Z","v":1475,"vw":83.595714},{"c":83.84,"h":84.09,"l":83.84,"n":122,"o":83.93,"t":"2026-10-15T17:15:00Z","v":2812,"vw":84.021413},{"c":84.21,"h":84.22,"l":83.89,"n":119,"o":83.89,"t":"2026-10-15T17:30:00Z","v":3358,"vw":84.125948},{"c":84.37,"h":84.37,"l":84.19,"n":61,"o":84.19,"t":"2026-10-15T17:45:00Z","v":1637,"vw":84.245995},{"c":83.17,"h":84.39,"l":83.17,"n":180,"o":84.39,"t":"2026-10-15T18:00:00Z","v":7059,"vw":83.57478},{"c":83.27,"h":83.48,"l":82.34,"n":375,"o":82.87,"t":"2026-10-15T18:15:00Z","v":6717,"vw":82.89},{"c":83.21,"h":83.6,"l":83.205,"n":146,"o":83.27,"t":"2026-10-15T18:30:00Z","v":6126,"vw":83.466322},{"c":82.99,"h":83.49,"l":82.69,"n":287,"o":83.28,"t":"2026-10-15T18:45:00Z","v":6496,"vw":83.071667},{"c":84.065,"h":84.14,"l":83.2,"n":290,"o":83.3,"t":"2026-10-15T19:00:00Z","v":10757,"vw":83.911124},{"c":84.78,"h":84.82,"l":84.31,"n":151,"o":84.31,"t":"2026-10-15T19:15:00Z","v":3586,"vw":84.614514},{"c":84.59,"h":84.63,"l":84.11,"n":304,"o":84.38,"t":"2026-10-15T19:30:00Z","v":5955,"vw":84.488438},{"c":84.43,"h":85.09,"l":84.27,"n":1367,"o":84.65,"t":"2026-10-15T19:45:00Z","v":33853,"vw":84.631129},{"c":84.48,"h":84.48,"l":84.48,"n":23,"o":84.48,"t":"2026-10-15T20:00:00Z","v":24736,"vw":84.48},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-16T09:00:00Z","v":1003,"vw":84.5},{"c":86.81,"h":87.14,"l":84.35,"n":391,"o":84.35,"t":"2026-10-16T13:30:00Z","v":16805,"vw":85.35828},{"c":84.8,"h":86.295,"l":84.78,"n":301,"o":86.295,"t":"2026-10-16T13:45:00Z","v":22858,"vw":85.084653},{"c":83.09,"h":84.48,"l":83.06,"n":116,"o":84.39,"t":"2026-10-16T14:00:00Z","v":3720,"vw":83.841748},{"c":82.33,"h":82.8,"l":82.33,"n":48,"o":82.69,"t":"2026-10-16T14:15:00Z","v":1225,"vw":82.62625},{"c":82.49,"h":82.5825,"l":82.28,"n":62,"o":82.33,"t":"2026-10-16T14:30:00Z","v":1092,"vw":82.38875},{"c":81.92,"h":82.295,"l":81.16,"n":157,"o":82.295,"t":"2026-10-16T14:45:00Z","v":4791,"vw":81.717808},{"c":80.945,"h":81.62,"l":80.67,"n":68,"o":81.62,"t":"2026-10-16T15:00:00Z","v":1684,"vw":80.9925},{"c":81.4178,"h":82.16,"l":81.19,"n":507,"o":81.19,"t":"2026-10-16T15:15:00Z","v":11592,"vw":81.557692},{"c":82.21,"h":82.33,"l":81.3,"n":148,"o":81.755,"t":"2026-10-16T15:30:00Z","v":6076,"vw":82.133266},{"c":81.4,"h":81.95,"l":81.4,"n":82,"o":81.95,"t":"2026-10-16T15:45:00Z","v":2269,"vw":81.70297},{"c":81.19,"h":81.21,"l":80.995,"n":51,"o":81.105,"t":"2026-10-16T16:00:00Z","v":1207,"vw":81.122323},{"c":80.57,"h":80.65,"l":80.57,"n":46,"o":80.65,"t":"2026-10-16T16:15:00Z","v":768,"vw":80.613333},{"c":80.375,"h":80.42,"l":80.1,"n":215,"o":80.13,"t":"2026-10-16T16:30:00Z","v":7402,"vw":80.352489},{"c":80.52,"h":81.11,"l":80.5,"n":159,"o":80.64,"t":"2026-10-16T16:45:00Z","v":4685,"vw":80.796534},{"c":79.88,"h":80.14,"l":79.87,"n":81,"o":79.89,"t":"2026-10-16T17:00:00Z","v":2612,"vw":79.975014},{"c":79.6552,"h":79.78,"l":79.25,"n":140,"o":79.75,"t":"2026-10-16T17:15:00Z","v":4586,"vw":79.467122},{"c":79.94,"h":79.94,"l":79.55,"n":64,"o":79.55,"t":"2026-10-16T17:30:00Z","v":856,"vw":79.745},{"c":80.275,"h":80.34,"l":79.75,"n":156,"o":79.82,"t":"2026-10-16T17:45:00Z","v":5983,"vw":80.143065},{"c":80.7,"h":80.7,"l":80.45,"n":67,"o":80.45,"t":"2026-10-16T18:00:00Z","v":2290,"vw":80.527778},{"c":80.57,"h":80.9799,"l":80.57,"n":91,"o":80.82,"t":"2026-10-16T18:15:00Z","v":2305,"vw":80.674434},{"c":80.17,"h":80.49,"l":80.14,"n":68,"o":80.49,"t":"2026-10-16T18:30:00Z","v":1425,"vw":80.229331},{"c":79.88,"h":80.27,"l":79.88,"n":83,"o":80.035,"t":"2026-10-16T18:45:00Z","v":2017,"vw":79.997},{"c":81.36,"h":81.44,"l":79.66,"n":622,"o":79.75,"t":"2026-10-16T19:00:00Z","v":27813,"vw":80.214927},{"c":81.35,"h":81.36,"l":81.33,"n":36,"o":81.36,"t":"2026-10-16T19:15:00Z","v":721,"vw":81.344},{"c":81.23,"h":81.34,"l":80.78,"n":371,"o":81.24,"t":"2026-10-16T19:30:00Z","v":12148,"vw":81.124108},{"c":80.54,"h":81.15,"l":79.75,"n":1425,"o":81.15,"t":"2026-10-16T19:45:00Z","v":55679,"vw":80.261692},{"c":80.48,"h":80.48,"l":80.48,"n":12,"o":80.48,"t":"2026-10-16T20:00:00Z","v":65965,"vw":80.48},{"c":80.7,"h":80.7,"l":80.7,"n":6,"o":80.7,"t":"2026-10-16T20:15:00Z","v":497,"vw":80.7},{"c":80.8,"h":80.8,"l":80.8,"n":7,"o":80.8,"t":"2026-10-16T20:30:00Z","v":513,"vw":80.8},{"c":78.88,"h":79.35,"l":78.88,"n":9,"o":79.35,"t":"2026-10-16T23:45:00Z","v":593,"vw":79.013956},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-10-19T08:00:00Z","v":110,"vw":81.5},{"c":81,"h":81,"l":81,"n":10,"o":81,"t":"2026-10-19T08:15:00Z","v":1200,"vw":81},{"c":82,"h":82,"l":82,"n":5,"o":82,"t":"2026-10-19T08:30:00Z","v":285,"vw":82},{"c":81.5,"h":81.5,"l":81.49,"n":4,"o":81.49,"t":"2026-10-19T10:15:00Z","v":400,"vw":81.4975},{"c":83.38,"h":83.38,"l":83.38,"n":9,"o":83.38,"t":"2026-10-19T10:45:00Z","v":500,"vw":83.38},{"c":83,"h":83,"l":83,"n":4,"o":83,"t":"2026-10-19T12:45:00Z","v":214,"vw":83},{"c":82.49,"h":82.5,"l":81.11,"n":95,"o":81.11,"t":"2026-10-19T13:30:00Z","v":6006,"vw":81.372683},{"c":81.5,"h":82.125,"l":81.44,"n":54,"o":81.983,"t":"2026-10-19T13:45:00Z","v":2712,"vw":81.859842},{"c":81.355,"h":81.41,"l":80.53,"n":88,"o":81.4,"t":"2026-10-19T14:00:00Z","v":3603,"vw":81.281154},{"c":81.75,"h":82.0488,"l":81.64,"n":38,"o":81.91,"t":"2026-10-19T14:15:00Z","v":2718,"vw":81.695418},{"c":81.53,"h":81.53,"l":80.94,"n":73,"o":80.94,"t":"2026-10-19T14:30:00Z","v":2544,"vw":81.225233},{"c":82.18,"h":82.18,"l":82.18,"n":8,"o":82.18,"t":"2026-10-19T14:45:00Z","v":110,"vw":82.18},{"c":81.19,"h":82.01,"l":81.19,"n":61,"o":82.01,"t":"2026-10-19T15:00:00Z","v":9599,"vw":81.463054},{"c":81.2,"h":81.59,"l":81.05,"n":138,"o":81.3,"t":"2026-10-19T15:15:00Z","v":3999,"vw":81.357071},{"c":81.14,"h":81.22,"l":81.14,"n":83,"o":81.19,"t":"2026-10-19T15:30:00Z","v":2204,"vw":81.17625},{"c":81.3,"h":81.32,"l":81.29,"n":53,"o":81.29,"t":"2026-10-19T15:45:00Z","v":3397,"vw":81.299596},{"c":81.43,"h":81.57,"l":80.86,"n":118,"o":81.5,"t":"2026-10-19T16:00:00Z","v":3416,"vw":81.201305},{"c":81.07,"h":81.725,"l":81.07,"n":95,"o":81.47,"t":"2026-10-19T16:15:00Z","v":2077,"vw":81.407083},{"c":81.02,"h":81.02,"l":81.02,"n":5,"o":81.02,"t":"2026-10-19T16:30:00Z","v":109,"vw":81.02},{"c":80.59,"h":81.13,"l":80.55,"n":74,"o":81.13,"t":"2026-10-19T16:45:00Z","v":2232,"vw":80.724599},{"c":80.5659,"h":80.76,"l":80.465,"n":32,"o":80.495,"t":"2026-10-19T17:00:00Z","v":834,"vw":80.603625},{"c":80.79,"h":80.98,"l":80.67,"n":51,"o":80.67,"t":"2026-10-19T17:15:00Z","v":1335,"vw":80.766085},{"c":80.6,"h":80.79,"l":80.48,"n":112,"o":80.79,"t":"2026-10-19T17:30:00Z","v":2818,"vw":80.6396},{"c":80.32,"h":80.55,"l":80.32,"n":56,"o":80.39,"t":"2026-10-19T17:45:00Z","v":877,"vw":80.395},{"c":80.74,"h":80.77,"l":80.45,"n":106,"o":80.56,"t":"2026-10-19T18:00:00Z","v":2204,"vw":80.623101},{"c":80.35,"h":80.81,"l":80.35,"n":77,"o":80.71,"t":"2026-10-19T18:15:00Z","v":1158,"vw":80.6225},{"c":80.205,"h":80.575,"l":80.05,"n":129,"o":80.575,"t":"2026-10-19T18:30:00Z","v":3531,"vw":80.194375},{"c":80.44,"h":80.44,"l":80.22,"n":107,"o":80.23,"t":"2026-10-19T18:45:00Z","v":2943,"vw":80.32235},{"c":80.05,"h":80.48,"l":80.05,"n":117,"o":80.48,"t":"2026-10-19T19:00:00Z","v":2469,"vw":80.205556},{"c":79.86,"h":80.3,"l":79.75,"n":543,"o":80.12,"t":"2026-10-19T19:15:00Z","v":21298,"vw":79.920147},{"c":79.715,"h":80.01,"l":79.615,"n":770,"o":79.75,"t":"2026-10-19T19:30:00Z","v":37562,"vw":79.733181},{"c":78.04,"h":79.75,"l":77.43,"n":1488,"o":79.715,"t":"2026-10-19T19:45:00Z","v":54052,"vw":78.197555},{"c":77.87,"h":77.87,"l":77.87,"n":25,"o":77.87,"t":"2026-10-19T20:00:00Z","v":40936,"vw":77.87},{"c":77.9,"h":77.9,"l":77.61,"n":28,"o":77.9,"t":"2026-10-20T08:15:00Z","v":1535,"vw":77.873636},{"c":77.87,"h":77.87,"l":77.87,"n":10,"o":77.87,"t":"2026-10-20T08:45:00Z","v":842,"vw":77.87},{"c":76.98,"h":77.12,"l":76.98,"n":71,"o":77.11,"t":"2026-10-20T13:30:00Z","v":3752,"vw":77.080501},{"c":77.79,"h":77.79,"l":76.985,"n":61,"o":76.985,"t":"2026-10-20T13:45:00Z","v":1819,"vw":77.193918},{"c":79.1,"h":79.17,"l":79.1,"n":55,"o":79.1,"t":"2026-10-20T14:15:00Z","v":999,"vw":79.123333},{"c":80.385,"h":80.745,"l":80.26,"n":131,"o":80.55,"t":"2026-10-20T14:30:00Z","v":4248,"vw":80.52399},{"c":80.295,"h":80.86,"l":79.8619,"n":98,"o":79.8619,"t":"2026-10-20T14:45:00Z","v":1807,"vw":80.352784},{"c":79.88,"h":80.36,"l":79.88,"n":129,"o":80.15,"t":"2026-10-20T15:00:00Z","v":3207,"vw":80.112},{"c":79.97,"h":79.97,"l":79.815,"n":30,"o":79.815,"t":"2026-10-20T15:15:00Z","v":357,"vw":79.8925},{"c":80.05,"h":80.05,"l":80.05,"n":5,"o":80.05,"t":"2026-10-20T15:30:00Z","v":129,"vw":80.05},{"c":79.69,"h":79.9,"l":79.53,"n":162,"o":79.62,"t":"2026-10-20T15:45:00Z","v":3637,"vw":79.677635},{"c":79.08,"h":79.895,"l":79.08,"n":73,"o":79.895,"t":"2026-10-20T16:00:00Z","v":3390,"vw":79.321953},{"c":79.155,"h":79.225,"l":78.85,"n":78,"o":79.225,"t":"2026-10-20T16:15:00Z","v":2138,"vw":79.062689},{"c":79.2,"h":79.385,"l":79.04,"n":34,"o":79.165,"t":"2026-10-20T16:30:00Z","v":2110,"vw":79.299368},{"c":79.28,"h":79.51,"l":79.19,"n":137,"o":79.19,"t":"2026-10-20T16:45:00Z","v":3805,"vw":79.299696},{"c":78.99,"h":79.24,"l":78.99,"n":33,"o":79.23,"t":"2026-10-20T17:00:00Z","v":534,"vw":79.153333},{"c":79.19,"h":79.24,"l":79.0988,"n":36,"o":79.24,"t":"2026-10-20T17:15:00Z","v":1915,"vw":79.201043},{"c":79.09,"h":79.09,"l":79.09,"n":32,"o":79.09,"t":"2026-10-20T17:30:00Z","v":668,"vw":79.09},{"c":79.07,"h":79.17,"l":79.07,"n":32,"o":79.17,"t":"2026-10-20T17:45:00Z","v":991,"vw":79.145},{"c":78.86,"h":79.005,"l":78.78,"n":143,"o":79.005,"t":"2026-10-20T18:00:00Z","v":3282,"vw":78.864375},{"c":78.69,"h":78.69,"l":78.69,"n":40,"o":78.69,"t":"2026-10-20T18:15:00Z","v":990,"vw":78.69},{"c":78.1,"h":78.66,"l":78.1,"n":84,"o":78.54,"t":"2026-10-20T18:30:00Z","v":2178,"vw":78.54125},{"c":78.81,"h":78.81,"l":78.365,"n":140,"o":78.37,"t":"2026-10-20T18:45:00Z","v":3478,"vw":78.586},{"c":78.97,"h":78.97,"l":78.74,"n":102,"o":78.75,"t":"2026-10-20T19:00:00Z","v":2937,"vw":78.837016},{"c":79.22,"h":79.355,"l":78.51,"n":298,"o":78.815,"t":"2026-10-20T19:15:00Z","v":10664,"vw":78.843211},{"c":79.66,"h":79.77,"l":79.08,"n":308,"o":79.08,"t":"2026-10-20T19:30:00Z","v":8295,"vw":79.39945},{"c":79.33,"h":79.68,"l":78.66,"n":899,"o":79.65,"t":"2026-10-20T19:45:00Z","v":20491,"vw":79.241645},{"c":79.44,"h":79.44,"l":79.44,"n":16,"o":79.44,"t":"2026-10-20T20:00:00Z","v":111641,"vw":79.44},{"c":79.6,"h":79.6,"l":79.6,"n":9,"o":79.6,"t":"2026-10-21T08:00:00Z","v":682,"vw":79.6},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-21T08:15:00Z","v":500,"vw":79.6},{"c":79.6,"h":79.6,"l":79.6,"n":2,"o":79.6,"t":"2026-10-21T08:45:00Z","v":1000,"vw":79.6},{"c":80.6,"h":80.6,"l":80.6,"n":12,"o":80.6,"t":"2026-10-21T12:15:00Z","v":322,"vw":80.6},{"c":80.94,"h":80.94,"l":80.25,"n":6,"o":80.25,"t":"2026-10-21T13:00:00Z","v":583,"vw":80.399028},{"c":78.615,"h":81,"l":78.245,"n":369,"o":79.99,"t":"2026-10-21T13:30:00Z","v":9815,"vw":79.977529},{"c":79.23,"h":79.84,"l":78.475,"n":414,"o":78.67,"t":"2026-10-21T13:45:00Z","v":9865,"vw":79.115379},{"c":79.235,"h":79.72,"l":79.235,"n":28,"o":79.71,"t":"2026-10-21T14:00:00Z","v":630,"vw":79.555},{"c":78.95,"h":79.02,"l":78.52,"n":260,"o":78.72,"t":"2026-10-21T14:15:00Z","v":5587,"vw":78.727398},{"c":78.69,"h":78.99,"l":78.41,"n":129,"o":78.99,"t":"2026-10-21T14:30:00Z","v":3064,"vw":78.5975},{"c":79.03,"h":79.32,"l":78.88,"n":104,"o":78.88,"t":"2026-10-21T14:45:00Z","v":3014,"vw":79.074267},{"c":79.09,"h":79.09,"l":79.09,"n":7,"o":79.09,"t":"2026-10-21T15:00:00Z","v":179,"vw":79.09},{"c":78.72,"h":79.17,"l":78.63,"n":91,"o":79.17,"t":"2026-10-21T15:15:00Z","v":2945,"vw":78.784086},{"c":79.165,"h":79.26,"l":78.925,"n":170,"o":79.07,"t":"2026-10-21T15:30:00Z","v":7631,"vw":79.099036},{"c":78.75,"h":79.1725,"l":78.655,"n":133,"o":79.1725,"t":"2026-10-21T15:45:00Z","v":3836,"vw":79.001867},{"c":78.245,"h":78.9,"l":78.24,"n":98,"o":78.395,"t":"2026-10-21T16:00:00Z","v":4536,"vw":78.513318},{"c":78.205,"h":78.245,"l":78.205,"n":22,"o":78.245,"t":"2026-10-21T16:15:00Z","v":660,"vw":78.23571},{"c":78.345,"h":78.37,"l":77.94,"n":127,"o":77.965,"t":"2026-10-21T16:30:00Z","v":6841,"vw":78.230272},{"c":78.71,"h":78.71,"l":78.315,"n":26,"o":78.34,"t":"2026-10-21T16:45:00Z","v":560,"vw":78.42},{"c":77.73,"h":78.12,"l":77.56,"n":79,"o":78.12,"t":"2026-10-21T17:00:00Z","v":1484,"vw":77.866},{"c":77.72,"h":77.72,"l":77.635,"n":38,"o":77.635,"t":"2026-10-21T17:15:00Z","v":659,"vw":77.69875},{"c":77.58,"h":77.91,"l":77.58,"n":80,"o":77.91,"t":"2026-10-21T17:30:00Z","v":2570,"vw":77.784114},{"c":77.19,"h":77.78,"l":77.165,"n":93,"o":77.78,"t":"2026-10-21T17:45:00Z","v":1497,"vw":77.474167},{"c":77.91,"h":78.5,"l":77.525,"n":190,"o":77.525,"t":"2026-10-21T18:00:00Z","v":6495,"vw":78.073355},{"c":77.83,"h":78.11,"l":77.82,"n":76,"o":78.11,"t":"2026-10-21T18:15:00Z","v":2535,"vw":77.88477},{"c":77.685,"h":78.005,"l":77.68,"n":26,"o":77.68,"t":"2026-10-21T18:30:00Z","v":1032,"vw":77.749167},{"c":77.1,"h":77.75,"l":77.01,"n":201,"o":77.75,"t":"2026-10-21T18:45:00Z","v":5667,"vw":77.262088},{"c":76.745,"h":77.1099,"l":76.31,"n":280,"o":77.02,"t":"2026-10-21T19:00:00Z","v":9428,"vw":76.765305},{"c":76.95,"h":77.15,"l":76.695,"n":222,"o":76.695,"t":"2026-10-21T19:15:00Z","v":5211,"vw":77.04075},{"c":77.1,"h":77.41,"l":77.01,"n":236,"o":77.01,"t":"2026-10-21T19:30:00Z","v":6471,"vw":77.232031},{"c":76.75,"h":77.64,"l":76.48,"n":1060,"o":77.1301,"t":"2026-10-21T19:45:00Z","v":30805,"vw":76.87563},{"c":76.77,"h":76.77,"l":76.77,"n":19,"o":76.77,"t":"2026-10-21T20:00:00Z","v":36382,"vw":76.77},{"c":76.5,"h":76.5,"l":76.5,"n":5,"o":76.5,"t":"2026-10-22T08:15:00Z","v":1003,"vw":76.5},{"c":74.71,"h":74.71,"l":74.71,"n":7,"o":74.71,"t":"2026-10-22T09:45:00Z","v":274,"vw":74.71},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-10-22T11:00:00Z","v":101,"vw":75.97},{"c":75.615,"h":76.42,"l":74.17,"n":237,"o":75.41,"t":"2026-10-22T13:30:00Z","v":9775,"vw":75.452476},{"c":75.14,"h":75.375,"l":74.3001,"n":201,"o":75.375,"t":"2026-10-22T13:45:00Z","v":12920,"vw":74.695083},{"c":75.2,"h":75.44,"l":74.95,"n":53,"o":75.44,"t":"2026-10-22T14:00:00Z","v":1908,"vw":75.139325},{"c":74.095,"h":74.88,"l":74.095,"n":58,"o":74.88,"t":"2026-10-22T14:15:00Z","v":1758,"vw":74.397},{"c":74,"h":74.025,"l":73.29,"n":124,"o":73.62,"t":"2026-10-22T14:30:00Z","v":10218,"vw":73.539186},{"c":73.155,"h":73.55,"l":72.87,"n":53,"o":73.55,"t":"2026-10-22T14:45:00Z","v":1849,"vw":73.074952},{"c":72.68,"h":73.1,"l":72.32,"n":337,"o":73.04,"t":"2026-10-22T15:00:00Z","v":11720,"vw":72.532533},{"c":71.77,"h":73.42,"l":71.77,"n":224,"o":72.815,"t":"2026-10-22T15:15:00Z","v":7768,"vw":72.700717},{"c":71.21,"h":71.86,"l":71.01,"n":282,"o":71.795,"t":"2026-10-22T15:30:00Z","v":8323,"vw":71.409072},{"c":72.14,"h":72.185,"l":71.405,"n":169,"o":71.405,"t":"2026-10-22T15:45:00Z","v":4859,"vw":71.726763},{"c":72.365,"h":72.365,"l":72.16,"n":60,"o":72.16,"t":"2026-10-22T16:00:00Z","v":1972,"vw":72.190619},{"c":72.275,"h":72.34,"l":72.09,"n":88,"o":72.34,"t":"2026-10-22T16:15:00Z","v":1906,"vw":72.227453},{"c":71.405,"h":72.05,"l":71.325,"n":191,"o":72.05,"t":"2026-10-22T16:30:00Z","v":7624,"vw":71.614914},{"c":70.8,"h":71.205,"l":70.72,"n":136,"o":71.205,"t":"2026-10-22T16:45:00Z","v":4861,"vw":70.948411},{"c":70.8,"h":70.91,"l":70.535,"n":130,"o":70.91,"t":"2026-10-22T17:15:00Z","v":3177,"vw":70.76998},{"c":70.45,"h":70.46,"l":70.34,"n":60,"o":70.43,"t":"2026-10-22T17:30:00Z","v":1379,"vw":70.403694},{"c":68.67,"h":70.44,"l":68.655,"n":534,"o":70.44,"t":"2026-10-22T17:45:00Z","v":36156,"vw":69.202533},{"c":68.83,"h":69.06,"l":68.06,"n":327,"o":68.49,"t":"2026-10-22T18:00:00Z","v":10162,"vw":68.408115},{"c":70.715,"h":70.715,"l":68.78,"n":938,"o":69.08,"t":"2026-10-22T18:15:00Z","v":31056,"vw":69.478295},{"c":70.26,"h":70.26,"l":69.87,"n":84,"o":70.2,"t":"2026-10-22T18:30:00Z","v":2195,"vw":70.139269},{"c":69.93,"h":70.55,"l":69.93,"n":359,"o":69.97,"t":"2026-10-22T18:45:00Z","v":10827,"vw":70.319379},{"c":69.695,"h":70.04,"l":69.26,"n":310,"o":70.04,"t":"2026-10-22T19:00:00Z","v":7471,"vw":69.650908},{"c":70.23,"h":70.875,"l":69.18,"n":406,"o":69.43,"t":"2026-10-22T19:15:00Z","v":10967,"vw":69.701298},{"c":71.16,"h":72.0999,"l":70.36,"n":672,"o":70.67,"t":"2026-10-22T19:30:00Z","v":31485,"vw":71.351184},{"c":73.18,"h":73.43,"l":71.02,"n":1730,"o":71.08,"t":"2026-10-22T19:45:00Z","v":62328,"vw":72.548839},{"c":73.16,"h":73.16,"l":73.16,"n":10,"o":73.16,"t":"2026-10-22T20:00:00Z","v":30316,"vw":73.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1591504528684249,"strike":130.52831823771916,"iv":1.3831913167575014,"gamma":0.006157037103313182,"theta":-0.0871053072040629,"vega":0.03615396453400098,"rho":0.004800794717195191,"breakevenPct":79.99927377062275},{"delta":0.15,"premium":1.322262738449699,"strike":99.45254768993979,"iv":0.9231774860733585,"gamma":0.012256151093356597,"theta":-0.07753240179989214,"vega":0.048068560375868555,"rho":0.007497472390773757,"breakevenPct":37.74577696608735},{"delta":0.2,"premium":1.7978904569551912,"strike":92.68423043276655,"iv":0.8553174814957866,"gamma":0.01566434273529438,"theta":-0.08606216241969875,"vega":0.05703671864399535,"rho":0.009979014262468448,"breakevenPct":29.14450641022655},{"delta":0.25,"premium":2.4012777777777776,"strike":89.52222222222223,"iv":0.8801482222222222,"gamma":0.017572666666666667,"theta":-0.10097511111111111,"vega":0.06545422222222222,"rho":0.012391781386288919,"breakevenPct":25.647211591033358},{"delta":0.3,"premium":2.7686224489795914,"strike":84.52551020408163,"iv":0.7862072448979592,"gamma":0.02135622448979592,"theta":-0.09894387755102041,"vega":0.07148765306122448,"rho":0.014957663118330577,"breakevenPct":19.31948148313455},{"delta":0.35,"premium":3.406377551020408,"strike":81.97448979591837,"iv":0.7824827551020408,"gamma":0.02273377551020408,"theta":-0.10455612244897959,"vega":0.07572234693877551,"rho":0.01734348288617005,"breakevenPct":16.704302005110424},{"delta":0.4,"premium":4.047612612612613,"strike":79.490990990991,"iv":0.7752734234234234,"gamma":0.024044324324324327,"theta":-0.10879819819819819,"vega":0.07933594594594595,"rho":0.01972768382934099,"breakevenPct":14.186172230185363},{"delta":0.45,"premium":4.700765765765766,"strike":77.23873873873873,"iv":0.7561292792792792,"gamma":0.025125405405405407,"theta":-0.10834774774774775,"vega":0.08082243243243244,"rho":0.02210634065616926,"breakevenPct":12.00041621720135},{"delta":0.5,"premium":5.355003790750569,"strike":74.98862774829416,"iv":0.7370404094010614,"gamma":0.026198862774829416,"theta":-0.10788066717210007,"vega":0.08228976497346474,"rho":0.024484226688129232,"breakevenPct":9.819069900279835},{"delta":0.55,"premium":6.188968915845338,"strike":73.09325246398787,"iv":0.7271086429112964,"gamma":0.026009325246398787,"theta":-0.10465852918877938,"vega":0.08058392721758907,"rho":0.026734417703574792,"breakevenPct":8.368263231045933},{"delta":0.6,"premium":7.022934040940105,"strike":71.19787717968158,"iv":0.7171768764215315,"gamma":0.025819787717968157,"theta":-0.10143639120545868,"vega":0.07887808946171342,"rho":0.02898460871902035,"breakevenPct":6.917456561812034},{"delta":0.65,"premium":8.061535269709543,"strike":69.23651452282158,"iv":0.7165345228215767,"gamma":0.02490597510373444,"theta":-0.09778141078838175,"vega":0.07587601659751037,"rho":0.031082126547693094,"breakevenPct":5.656164287221326},{"delta":0.7,"premium":9.451576763485475,"strike":67.16182572614107,"iv":0.7318457261410788,"gamma":0.022748298755186726,"theta":-0.09338307053941909,"vega":0.07064780082987551,"rho":0.03291744477299512,"breakevenPct":4.7203423860395874},{"delta":0.75,"premium":10.841618257261409,"strike":65.08713692946058,"iv":0.7471569294605809,"gamma":0.020590622406639003,"theta":-0.08898473029045643,"vega":0.06541958506224066,"rho":0.03475276299829716,"breakevenPct":3.784520484857847},{"delta":0.8,"premium":12.979175824175828,"strike":62.36813186813186,"iv":0.7744871428571429,"gamma":0.0173943956043956,"theta":-0.08058857142857143,"vega":0.05693593406593405,"rho":0.036005546752877475,"breakevenPct":2.989759010808768},{"delta":0.85,"premium":15.303669724770645,"strike":59.47247706422018,"iv":0.8032582568807339,"gamma":0.01405137614678899,"theta":-0.07121651376146788,"vega":0.04785412844036697,"rho":0.03711124287803446,"breakevenPct":2.209057940118677},{"delta":0.9,"premium":18.59113149847095,"strike":55.64984709480122,"iv":0.837738379204893,"gamma":0.010075840978593268,"theta":-0.05684342507645258,"vega":0.035927522935779804,"rho":0.03745770102212237,"breakevenPct":1.477554118742726}],"put":[{"delta":0.1,"premium":1.2696660500336303,"strike":51.16110083389384,"iv":1.138950279377948,"gamma":0.007525374290825087,"theta":-0.06944815288896068,"vega":0.036049873473216476,"rho":-0.006940907546238117,"breakevenPct":31.805037200847174},{"delta":0.15,"premium":1.568301092960278,"strike":58.41505464801391,"iv":0.8826602029877605,"gamma":0.013012304351162619,"theta":-0.07101385508368428,"vega":0.04791842686092871,"rho":-0.010142840956308978,"breakevenPct":22.298040520703076},{"delta":0.2,"premium":2.0377828054298646,"strike":62.18891402714932,"iv":0.7913141402714932,"gamma":0.017039140271493215,"theta":-0.07565384615384615,"vega":0.05701052036199095,"rho":-0.013469299550821705,"breakevenPct":17.781395268289423},{"delta":0.25,"premium":2.604695222405272,"strike":65.01235584843492,"iv":0.7572893739703459,"gamma":0.02030988467874794,"theta":-0.08333583196046128,"vega":0.06553064250411862,"rho":-0.016873886505706925,"breakevenPct":14.697019373934316},{"delta":0.3,"premium":3.3872322899505765,"strike":67.07166392092257,"iv":0.7555183690280066,"gamma":0.021957331136738055,"theta":-0.08930782537067546,"vega":0.07063772652388797,"rho":-0.020429431050664408,"breakevenPct":12.951843041317668},{"delta":0.35,"premium":4.169769357495881,"strike":69.13097199341021,"iv":0.7537473640856672,"gamma":0.02360477759472817,"theta":-0.09527981878088962,"vega":0.07574481054365732,"rho":-0.023984975595621884,"breakevenPct":11.206666708701018},{"delta":0.4,"premium":5.164769975786926,"strike":71.16626311541566,"iv":0.7604640839386603,"gamma":0.024369975786924937,"theta":-0.09987594834543988,"vega":0.07892631154156578,"rho":-0.027697797849155242,"breakevenPct":9.784727802585104},{"delta":0.45,"premium":6.314891041162228,"strike":73.18401937046005,"iv":0.7733777239709443,"gamma":0.0244910411622276,"theta":-0.10346755447941888,"vega":0.08070193704600484,"rho":-0.03152544915635472,"breakevenPct":8.598785771872842},{"delta":0.5,"premium":7.506682027649769,"strike":75.23041474654377,"iv":0.7862580645161291,"gamma":0.02452626728110599,"theta":-0.10664009216589862,"vega":0.08217096774193548,"rho":-0.03538487174440495,"breakevenPct":7.430655113594836},{"delta":0.55,"premium":9.073502304147466,"strike":77.53456221198157,"iv":0.7988387096774194,"gamma":0.023788940092165898,"theta":-0.10604101382488479,"vega":0.08088064516129032,"rho":-0.039530235860112,"breakevenPct":6.422826807225112},{"delta":0.6,"premium":10.64032258064516,"strike":79.83870967741936,"iv":0.8114193548387096,"gamma":0.023051612903225806,"theta":-0.10544193548387096,"vega":0.07959032258064516,"rho":-0.043675599975819046,"breakevenPct":5.414998500855392},{"delta":0.65,"premium":12.691758241758242,"strike":82.55494505494505,"iv":0.8225197802197802,"gamma":0.02167142857142857,"theta":-0.10095439560439559,"vega":0.07582087912087912,"rho":-0.048203108755813566,"breakevenPct":4.506305613467991},{"delta":0.7,"premium":14.850666666666665,"strike":85.36666666666666,"iv":0.8332533333333334,"gamma":0.020180000000000003,"theta":-0.09571733333333333,"vega":0.071596,"rho":-0.05281435390207894,"breakevenPct":3.613996719518856},{"delta":0.75,"premium":17.584,"strike":88.7,"iv":0.84192,"gamma":0.018179999999999998,"theta":-0.086784,"vega":0.065196,"rho":-0.05787037888976444,"breakevenPct":2.7938764352104974},{"delta":0.8,"premium":21.23032319391635,"strike":92.89923954372624,"iv":0.8624055133079849,"gamma":0.015660456273764257,"theta":-0.07680570342205323,"vega":0.057481368821292775,"rho":-0.06364632970074736,"breakevenPct":2.038113245202446},{"delta":0.85,"premium":27.607653061224482,"strike":99.74489795918366,"iv":0.9313591836734693,"gamma":0.012122448979591843,"theta":-0.06745000000000001,"vega":0.048101020408163275,"rho":-0.07158108068235622,"breakevenPct":1.397970341772564},{"delta":0.9,"premium":34.04507042253521,"strike":106.71361502347418,"iv":0.9368845070422535,"gamma":0.009117370892018781,"theta":-0.047589671361502356,"vega":0.03614647887323944,"rho":-0.07956501785432257,"breakevenPct":0.6717542360046944}]},"raw":{"call":[{"delta":0.1,"premium":1.1591504528684249,"strike":130.52831823771916,"iv":1.3831913167575014,"gamma":0.006157037103313182,"theta":-0.0871053072040629,"vega":0.03615396453400098,"rho":0.004800794717195191,"breakevenPct":79.99927377062275},{"delta":0.15,"premium":1.322262738449699,"strike":99.45254768993979,"iv":0.9231774860733585,"gamma":0.012256151093356597,"theta":-0.07753240179989214,"vega":0.048068560375868555,"rho":0.007497472390773757,"breakevenPct":37.74577696608735},{"delta":0.2,"premium":1.7978904569551912,"strike":92.68423043276655,"iv":0.8553174814957866,"gamma":0.01566434273529438,"theta":-0.08606216241969875,"vega":0.05703671864399535,"rho":0.009979014262468448,"breakevenPct":29.14450641022655},{"delta":0.25,"premium":2.4012777777777776,"strike":89.52222222222223,"iv":0.8801482222222222,"gamma":0.017572666666666667,"theta":-0.10097511111111111,"vega":0.06545422222222222,"rho":0.012391781386288919,"breakevenPct":25.647211591033358},{"delta":0.3,"premium":2.7686224489795914,"strike":84.52551020408163,"iv":0.7862072448979592,"gamma":0.02135622448979592,"theta":-0.09894387755102041,"vega":0.07148765306122448,"rho":0.014957663118330577,"breakevenPct":19.31948148313455},{"delta":0.35,"premium":3.406377551020408,"strike":81.97448979591837,"iv":0.7824827551020408,"gamma":0.02273377551020408,"theta":-0.10455612244897959,"vega":0.07572234693877551,"rho":0.01734348288617005,"breakevenPct":16.704302005110424},{"delta":0.4,"premium":4.047612612612613,"strike":79.490990990991,"iv":0.7752734234234234,"gamma":0.024044324324324327,"theta":-0.10879819819819819,"vega":0.07933594594594595,"rho":0.01972768382934099,"breakevenPct":14.186172230185363},{"delta":0.45,"premium":4.700765765765766,"strike":77.23873873873873,"iv":0.7561292792792792,"gamma":0.025125405405405407,"theta":-0.10834774774774775,"vega":0.08082243243243244,"rho":0.02210634065616926,"breakevenPct":12.00041621720135},{"delta":0.5,"premium":5.355003790750569,"strike":74.98862774829416,"iv":0.7370404094010614,"gamma":0.026198862774829416,"theta":-0.10788066717210007,"vega":0.08228976497346474,"rho":0.024484226688129232,"breakevenPct":9.819069900279835},{"delta":0.55,"premium":6.188968915845338,"strike":73.09325246398787,"iv":0.7271086429112964,"gamma":0.026009325246398787,"theta":-0.10465852918877938,"vega":0.08058392721758907,"rho":0.026734417703574792,"breakevenPct":8.368263231045933},{"delta":0.6,"premium":7.022934040940105,"strike":71.19787717968158,"iv":0.7171768764215315,"gamma":0.025819787717968157,"theta":-0.10143639120545868,"vega":0.07887808946171342,"rho":0.02898460871902035,"breakevenPct":6.917456561812034},{"delta":0.65,"premium":8.061535269709543,"strike":69.23651452282158,"iv":0.7165345228215767,"gamma":0.02490597510373444,"theta":-0.09778141078838175,"vega":0.07587601659751037,"rho":0.031082126547693094,"breakevenPct":5.656164287221326},{"delta":0.7,"premium":9.451576763485475,"strike":67.16182572614107,"iv":0.7318457261410788,"gamma":0.022748298755186726,"theta":-0.09338307053941909,"vega":0.07064780082987551,"rho":0.03291744477299512,"breakevenPct":4.7203423860395874},{"delta":0.75,"premium":10.841618257261409,"strike":65.08713692946058,"iv":0.7471569294605809,"gamma":0.020590622406639003,"theta":-0.08898473029045643,"vega":0.06541958506224066,"rho":0.03475276299829716,"breakevenPct":3.784520484857847},{"delta":0.8,"premium":12.979175824175828,"strike":62.36813186813186,"iv":0.7744871428571429,"gamma":0.0173943956043956,"theta":-0.08058857142857143,"vega":0.05693593406593405,"rho":0.036005546752877475,"breakevenPct":2.989759010808768},{"delta":0.85,"premium":15.303669724770645,"strike":59.47247706422018,"iv":0.8032582568807339,"gamma":0.01405137614678899,"theta":-0.07121651376146788,"vega":0.04785412844036697,"rho":0.03711124287803446,"breakevenPct":2.209057940118677},{"delta":0.9,"premium":18.59113149847095,"strike":55.64984709480122,"iv":0.837738379204893,"gamma":0.010075840978593268,"theta":-0.05684342507645258,"vega":0.035927522935779804,"rho":0.03745770102212237,"breakevenPct":1.477554118742726}],"put":[{"delta":0.1,"premium":1.2696660500336303,"strike":51.16110083389384,"iv":1.138950279377948,"gamma":0.007525374290825087,"theta":-0.06944815288896068,"vega":0.036049873473216476,"rho":-0.006940907546238117,"breakevenPct":31.805037200847174},{"delta":0.15,"premium":1.568301092960278,"strike":58.41505464801391,"iv":0.8826602029877605,"gamma":0.013012304351162619,"theta":-0.07101385508368428,"vega":0.04791842686092871,"rho":-0.010142840956308978,"breakevenPct":22.298040520703076},{"delta":0.2,"premium":2.0377828054298646,"strike":62.18891402714932,"iv":0.7913141402714932,"gamma":0.017039140271493215,"theta":-0.07565384615384615,"vega":0.05701052036199095,"rho":-0.013469299550821705,"breakevenPct":17.781395268289423},{"delta":0.25,"premium":2.604695222405272,"strike":65.01235584843492,"iv":0.7572893739703459,"gamma":0.02030988467874794,"theta":-0.08333583196046128,"vega":0.06553064250411862,"rho":-0.016873886505706925,"breakevenPct":14.697019373934316},{"delta":0.3,"premium":3.3872322899505765,"strike":67.07166392092257,"iv":0.7555183690280066,"gamma":0.021957331136738055,"theta":-0.08930782537067546,"vega":0.07063772652388797,"rho":-0.020429431050664408,"breakevenPct":12.951843041317668},{"delta":0.35,"premium":4.169769357495881,"strike":69.13097199341021,"iv":0.7537473640856672,"gamma":0.02360477759472817,"theta":-0.09527981878088962,"vega":0.07574481054365732,"rho":-0.023984975595621884,"breakevenPct":11.206666708701018},{"delta":0.4,"premium":5.164769975786926,"strike":71.16626311541566,"iv":0.7604640839386603,"gamma":0.024369975786924937,"theta":-0.09987594834543988,"vega":0.07892631154156578,"rho":-0.027697797849155242,"breakevenPct":9.784727802585104},{"delta":0.45,"premium":6.314891041162228,"strike":73.18401937046005,"iv":0.7733777239709443,"gamma":0.0244910411622276,"theta":-0.10346755447941888,"vega":0.08070193704600484,"rho":-0.03152544915635472,"breakevenPct":8.598785771872842},{"delta":0.5,"premium":7.506682027649769,"strike":75.23041474654377,"iv":0.7862580645161291,"gamma":0.02452626728110599,"theta":-0.10664009216589862,"vega":0.08217096774193548,"rho":-0.03538487174440495,"breakevenPct":7.430655113594836},{"delta":0.55,"premium":9.073502304147466,"strike":77.53456221198157,"iv":0.7988387096774194,"gamma":0.023788940092165898,"theta":-0.10604101382488479,"vega":0.08088064516129032,"rho":-0.039530235860112,"breakevenPct":6.422826807225112},{"delta":0.6,"premium":10.64032258064516,"strike":79.83870967741936,"iv":0.8114193548387096,"gamma":0.023051612903225806,"theta":-0.10544193548387096,"vega":0.07959032258064516,"rho":-0.043675599975819046,"breakevenPct":5.414998500855392},{"delta":0.65,"premium":12.691758241758242,"strike":82.55494505494505,"iv":0.8225197802197802,"gamma":0.02167142857142857,"theta":-0.10095439560439559,"vega":0.07582087912087912,"rho":-0.048203108755813566,"breakevenPct":4.506305613467991},{"delta":0.7,"premium":14.850666666666665,"strike":85.36666666666666,"iv":0.8332533333333334,"gamma":0.020180000000000003,"theta":-0.09571733333333333,"vega":0.071596,"rho":-0.05281435390207894,"breakevenPct":3.613996719518856},{"delta":0.75,"premium":17.584,"strike":88.7,"iv":0.84192,"gamma":0.018179999999999998,"theta":-0.086784,"vega":0.065196,"rho":-0.05787037888976444,"breakevenPct":2.7938764352104974},{"delta":0.8,"premium":21.23032319391635,"strike":92.89923954372624,"iv":0.8624055133079849,"gamma":0.015660456273764257,"theta":-0.07680570342205323,"vega":0.057481368821292775,"rho":-0.06364632970074736,"breakevenPct":2.038113245202446},{"delta":0.85,"premium":27.607653061224482,"strike":99.74489795918366,"iv":0.9313591836734693,"gamma":0.012122448979591843,"theta":-0.06745000000000001,"vega":0.048101020408163275,"rho":-0.07158108068235622,"breakevenPct":1.397970341772564},{"delta":0.9,"premium":34.04507042253521,"strike":106.71361502347418,"iv":0.9368845070422535,"gamma":0.009117370892018781,"theta":-0.047589671361502356,"vega":0.03614647887323944,"rho":-0.07956501785432257,"breakevenPct":0.6717542360046944}]}},"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"}}