{"symbol":"AVNM","url":"https://intraalpha.com/companies/AVNM","capturedAt":"2026-10-23T01:37:20.911Z","state":"partial","quote":{"symbol":"AVNM","last_price":80.86,"prev_close":82.21,"regular_close":80.86,"change":-1.35,"change_pct":-1.6421,"regular_change":-1.35,"regular_change_pct":-1.6421,"extended_change":0,"extended_change_pct":0,"bid":80.57,"ask":85.35,"bid_size":100,"ask_size":300,"volume":67276,"vwap":80.817103,"open":81.15,"high":81.24,"low":80.59,"close":80.86,"trade_count":505,"last_trade_at":"2026-10-23T00:00:00.072775112Z","last_quote_at":"2026-10-22T23:55:58.31819965Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:17.2261933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.621Z","bars":[{"c":82.5299,"h":82.5299,"l":82.5299,"n":3,"o":82.5299,"t":"2026-10-16T13:40:00Z","v":375,"vw":82.5299},{"c":82.455,"h":82.52,"l":82.455,"n":12,"o":82.52,"t":"2026-10-16T13:55:00Z","v":1188,"vw":82.492727},{"c":82.485,"h":82.485,"l":82.485,"n":5,"o":82.485,"t":"2026-10-16T14:00:00Z","v":318,"vw":82.485},{"c":82.435,"h":82.435,"l":82.435,"n":2,"o":82.435,"t":"2026-10-16T14:10:00Z","v":126,"vw":82.435},{"c":82.5289,"h":82.5289,"l":82.5289,"n":4,"o":82.5289,"t":"2026-10-16T14:15:00Z","v":528,"vw":82.5289},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-16T14:20:00Z","v":100,"vw":82.55},{"c":82.5899,"h":82.5899,"l":82.5342,"n":13,"o":82.54,"t":"2026-10-16T14:30:00Z","v":1035,"vw":82.550449},{"c":82.535,"h":82.535,"l":82.535,"n":3,"o":82.535,"t":"2026-10-16T14:35:00Z","v":352,"vw":82.535},{"c":82.47,"h":82.47,"l":82.47,"n":2,"o":82.47,"t":"2026-10-16T14:40:00Z","v":130,"vw":82.47},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-16T14:45:00Z","v":539,"vw":82.52},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-16T14:50:00Z","v":100,"vw":82.55},{"c":82.54,"h":82.54,"l":82.54,"n":4,"o":82.54,"t":"2026-10-16T14:55:00Z","v":272,"vw":82.54},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-10-16T15:00:00Z","v":181,"vw":82.5},{"c":82.45,"h":82.45,"l":82.45,"n":3,"o":82.45,"t":"2026-10-16T15:05:00Z","v":422,"vw":82.45},{"c":82.3242,"h":82.365,"l":82.3242,"n":4,"o":82.365,"t":"2026-10-16T15:15:00Z","v":855,"vw":82.354529},{"c":82.25,"h":82.25,"l":82.25,"n":2,"o":82.25,"t":"2026-10-16T15:25:00Z","v":200,"vw":82.25},{"c":82.2,"h":82.2199,"l":82.1732,"n":17,"o":82.195,"t":"2026-10-16T15:50:00Z","v":1999,"vw":82.202082},{"c":82.21,"h":82.21,"l":82.21,"n":3,"o":82.21,"t":"2026-10-16T15:55:00Z","v":169,"vw":82.21},{"c":82.03,"h":82.04,"l":82.03,"n":3,"o":82.04,"t":"2026-10-16T16:15:00Z","v":300,"vw":82.036667},{"c":82.12,"h":82.12,"l":82.095,"n":19,"o":82.12,"t":"2026-10-16T16:20:00Z","v":1277,"vw":82.1075},{"c":81.88,"h":81.895,"l":81.88,"n":4,"o":81.895,"t":"2026-10-16T16:50:00Z","v":815,"vw":81.892543},{"c":81.7048,"h":81.7048,"l":81.7048,"n":1,"o":81.7048,"t":"2026-10-16T17:15:00Z","v":301,"vw":81.7048},{"c":81.835,"h":81.8762,"l":81.835,"n":18,"o":81.86,"t":"2026-10-16T17:30:00Z","v":1384,"vw":81.855629},{"c":81.91,"h":81.91,"l":81.91,"n":1,"o":81.91,"t":"2026-10-16T17:45:00Z","v":100,"vw":81.91},{"c":81.889,"h":81.889,"l":81.889,"n":4,"o":81.889,"t":"2026-10-16T17:55:00Z","v":351,"vw":81.889},{"c":81.7029,"h":81.76,"l":81.7029,"n":4,"o":81.76,"t":"2026-10-16T18:00:00Z","v":432,"vw":81.741387},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-16T18:05:00Z","v":100,"vw":81.8},{"c":81.86,"h":81.86,"l":81.8,"n":3,"o":81.8,"t":"2026-10-16T18:10:00Z","v":341,"vw":81.839529},{"c":81.82,"h":81.85,"l":81.8,"n":9,"o":81.85,"t":"2026-10-16T18:15:00Z","v":1244,"vw":81.808218},{"c":81.7342,"h":81.7342,"l":81.7342,"n":6,"o":81.7342,"t":"2026-10-16T18:30:00Z","v":169,"vw":81.7342},{"c":81.72,"h":81.72,"l":81.72,"n":1,"o":81.72,"t":"2026-10-16T18:45:00Z","v":113,"vw":81.72},{"c":81.611,"h":81.665,"l":81.611,"n":5,"o":81.645,"t":"2026-10-16T18:55:00Z","v":9441,"vw":81.613784},{"c":81.69,"h":81.71,"l":81.69,"n":6,"o":81.71,"t":"2026-10-16T19:00:00Z","v":298,"vw":81.7},{"c":81.61,"h":81.65,"l":81.61,"n":3,"o":81.65,"t":"2026-10-16T19:05:00Z","v":1401,"vw":81.612857},{"c":81.755,"h":81.755,"l":81.755,"n":1,"o":81.755,"t":"2026-10-16T19:15:00Z","v":1437,"vw":81.755},{"c":81.8558,"h":81.8558,"l":81.8558,"n":2,"o":81.8558,"t":"2026-10-16T19:25:00Z","v":151,"vw":81.8558},{"c":81.74,"h":81.74,"l":81.74,"n":5,"o":81.74,"t":"2026-10-16T19:40:00Z","v":115,"vw":81.74},{"c":81.7851,"h":81.79,"l":81.7851,"n":11,"o":81.79,"t":"2026-10-16T19:45:00Z","v":532,"vw":81.787327},{"c":81.87,"h":81.87,"l":81.8,"n":11,"o":81.85,"t":"2026-10-16T19:55:00Z","v":2940,"vw":81.84046},{"c":81.91,"h":81.98,"l":81.9,"n":13,"o":81.98,"t":"2026-10-19T13:25:00Z","v":6056,"vw":81.938333},{"c":82.08,"h":82.08,"l":81.97,"n":38,"o":81.99,"t":"2026-10-19T13:30:00Z","v":4205,"vw":82.028068},{"c":82.04,"h":82.04,"l":82.035,"n":3,"o":82.035,"t":"2026-10-19T13:35:00Z","v":783,"vw":82.036151},{"c":82.04,"h":82.04,"l":81.95,"n":4,"o":81.95,"t":"2026-10-19T13:45:00Z","v":1621,"vw":82.004191},{"c":82.02,"h":82.02,"l":82.02,"n":1,"o":82.02,"t":"2026-10-19T13:55:00Z","v":122,"vw":82.02},{"c":81.9,"h":81.91,"l":81.9,"n":8,"o":81.91,"t":"2026-10-19T14:05:00Z","v":402,"vw":81.906667},{"c":81.93,"h":81.93,"l":81.93,"n":4,"o":81.93,"t":"2026-10-19T14:10:00Z","v":275,"vw":81.93},{"c":81.9,"h":81.9,"l":81.8001,"n":4,"o":81.8001,"t":"2026-10-19T14:35:00Z","v":340,"vw":81.859038},{"c":81.92,"h":81.92,"l":81.92,"n":3,"o":81.92,"t":"2026-10-19T15:05:00Z","v":138,"vw":81.92},{"c":81.895,"h":81.895,"l":81.895,"n":2,"o":81.895,"t":"2026-10-19T15:10:00Z","v":186,"vw":81.895},{"c":82.05,"h":82.05,"l":82.05,"n":5,"o":82.05,"t":"2026-10-19T15:20:00Z","v":336,"vw":82.05},{"c":82.09,"h":82.09,"l":82.09,"n":3,"o":82.09,"t":"2026-10-19T15:25:00Z","v":203,"vw":82.09},{"c":82.1299,"h":82.1299,"l":82.05,"n":25,"o":82.095,"t":"2026-10-19T15:30:00Z","v":6233,"vw":82.103766},{"c":82.17,"h":82.17,"l":82.17,"n":2,"o":82.17,"t":"2026-10-19T15:35:00Z","v":305,"vw":82.17},{"c":82.05,"h":82.095,"l":82.05,"n":9,"o":82.07,"t":"2026-10-19T15:40:00Z","v":1457,"vw":82.0689},{"c":82.065,"h":82.065,"l":82.065,"n":4,"o":82.065,"t":"2026-10-19T15:45:00Z","v":1105,"vw":82.065},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-19T15:50:00Z","v":270,"vw":82.06},{"c":82.06,"h":82.06,"l":82.02,"n":8,"o":82.02,"t":"2026-10-19T15:55:00Z","v":1549,"vw":82.029116},{"c":81.9,"h":82.03,"l":81.9,"n":12,"o":82.03,"t":"2026-10-19T16:00:00Z","v":5094,"vw":81.929747},{"c":81.915,"h":81.94,"l":81.915,"n":9,"o":81.93,"t":"2026-10-19T16:20:00Z","v":1230,"vw":81.920285},{"c":81.88,"h":81.92,"l":81.88,"n":7,"o":81.92,"t":"2026-10-19T16:30:00Z","v":1008,"vw":81.88604},{"c":81.88,"h":81.9,"l":81.88,"n":8,"o":81.89,"t":"2026-10-19T16:40:00Z","v":1810,"vw":81.886111},{"c":81.8168,"h":81.88,"l":81.8168,"n":8,"o":81.88,"t":"2026-10-19T16:45:00Z","v":1426,"vw":81.856737},{"c":81.83,"h":81.83,"l":81.8,"n":3,"o":81.8,"t":"2026-10-19T16:50:00Z","v":650,"vw":81.825378},{"c":81.8,"h":81.8,"l":81.77,"n":4,"o":81.77,"t":"2026-10-19T17:00:00Z","v":740,"vw":81.775},{"c":81.73,"h":81.84,"l":81.73,"n":13,"o":81.83,"t":"2026-10-19T17:05:00Z","v":2423,"vw":81.754979},{"c":81.75,"h":81.79,"l":81.74,"n":4,"o":81.74,"t":"2026-10-19T17:20:00Z","v":635,"vw":81.766789},{"c":81.81,"h":81.81,"l":81.81,"n":3,"o":81.81,"t":"2026-10-19T17:25:00Z","v":201,"vw":81.81},{"c":81.76,"h":81.795,"l":81.76,"n":12,"o":81.795,"t":"2026-10-19T17:35:00Z","v":1870,"vw":81.768344},{"c":81.73,"h":81.73,"l":81.73,"n":2,"o":81.73,"t":"2026-10-19T17:40:00Z","v":227,"vw":81.73},{"c":81.78,"h":81.8,"l":81.77,"n":9,"o":81.8,"t":"2026-10-19T17:45:00Z","v":1164,"vw":81.78701},{"c":81.785,"h":81.87,"l":81.77,"n":79,"o":81.86,"t":"2026-10-19T18:00:00Z","v":9903,"vw":81.783094},{"c":81.815,"h":81.815,"l":81.815,"n":3,"o":81.815,"t":"2026-10-19T18:10:00Z","v":320,"vw":81.815},{"c":81.825,"h":81.88,"l":81.825,"n":11,"o":81.86,"t":"2026-10-19T18:15:00Z","v":2201,"vw":81.841932},{"c":81.805,"h":81.82,"l":81.805,"n":13,"o":81.82,"t":"2026-10-19T18:20:00Z","v":1259,"vw":81.8125},{"c":81.73,"h":81.7921,"l":81.73,"n":2,"o":81.7921,"t":"2026-10-19T18:25:00Z","v":282,"vw":81.770079},{"c":81.73,"h":81.73,"l":81.71,"n":6,"o":81.71,"t":"2026-10-19T18:35:00Z","v":1150,"vw":81.717826},{"c":81.82,"h":81.82,"l":81.81,"n":5,"o":81.81,"t":"2026-10-19T18:40:00Z","v":404,"vw":81.815},{"c":81.81,"h":81.86,"l":81.81,"n":10,"o":81.86,"t":"2026-10-19T18:50:00Z","v":1282,"vw":81.844348},{"c":81.835,"h":81.84,"l":81.805,"n":7,"o":81.805,"t":"2026-10-19T19:00:00Z","v":1300,"vw":81.827115},{"c":81.7001,"h":81.8,"l":81.7001,"n":63,"o":81.8,"t":"2026-10-19T19:05:00Z","v":7867,"vw":81.771149},{"c":81.75,"h":81.75,"l":81.7,"n":3,"o":81.7,"t":"2026-10-19T19:10:00Z","v":1335,"vw":81.719639},{"c":81.84,"h":81.84,"l":81.84,"n":1,"o":81.84,"t":"2026-10-19T19:15:00Z","v":257,"vw":81.84},{"c":81.87,"h":81.88,"l":81.87,"n":10,"o":81.87,"t":"2026-10-19T19:25:00Z","v":1000,"vw":81.876},{"c":81.81,"h":81.81,"l":81.81,"n":3,"o":81.81,"t":"2026-10-19T19:30:00Z","v":450,"vw":81.81},{"c":81.85,"h":81.86,"l":81.85,"n":6,"o":81.86,"t":"2026-10-19T19:35:00Z","v":900,"vw":81.853333},{"c":81.81,"h":81.83,"l":81.81,"n":4,"o":81.83,"t":"2026-10-19T19:40:00Z","v":626,"vw":81.823423},{"c":81.78,"h":81.81,"l":81.78,"n":32,"o":81.81,"t":"2026-10-19T19:45:00Z","v":3845,"vw":81.790993},{"c":81.73,"h":81.78,"l":81.73,"n":10,"o":81.78,"t":"2026-10-19T19:50:00Z","v":813,"vw":81.745091},{"c":81.71,"h":81.7394,"l":81.705,"n":44,"o":81.725,"t":"2026-10-19T19:55:00Z","v":2684,"vw":81.719057},{"c":81.74,"h":81.74,"l":81.74,"n":4,"o":81.74,"t":"2026-10-19T20:00:00Z","v":156,"vw":81.74},{"c":81.64,"h":81.64,"l":81.43,"n":106,"o":81.44,"t":"2026-10-20T13:30:00Z","v":33431,"vw":81.513288},{"c":81.565,"h":81.565,"l":81.565,"n":2,"o":81.565,"t":"2026-10-20T13:35:00Z","v":905,"vw":81.565},{"c":81.515,"h":81.55,"l":81.515,"n":57,"o":81.54,"t":"2026-10-20T13:40:00Z","v":7428,"vw":81.535242},{"c":81.715,"h":81.715,"l":81.715,"n":8,"o":81.715,"t":"2026-10-20T13:55:00Z","v":763,"vw":81.715},{"c":81.74,"h":81.79,"l":81.72,"n":41,"o":81.725,"t":"2026-10-20T14:00:00Z","v":3025,"vw":81.740843},{"c":81.815,"h":81.83,"l":81.77,"n":16,"o":81.77,"t":"2026-10-20T14:05:00Z","v":1873,"vw":81.808604},{"c":81.81,"h":81.84,"l":81.75,"n":21,"o":81.76,"t":"2026-10-20T14:10:00Z","v":2018,"vw":81.771735},{"c":81.9,"h":81.9,"l":81.9,"n":3,"o":81.9,"t":"2026-10-20T14:15:00Z","v":364,"vw":81.9},{"c":81.99,"h":81.99,"l":81.99,"n":2,"o":81.99,"t":"2026-10-20T14:20:00Z","v":220,"vw":81.99},{"c":82.19,"h":82.25,"l":82.19,"n":5,"o":82.25,"t":"2026-10-20T14:30:00Z","v":720,"vw":82.198333},{"c":82.24,"h":82.24,"l":82.24,"n":5,"o":82.24,"t":"2026-10-20T14:50:00Z","v":259,"vw":82.24},{"c":82.19,"h":82.27,"l":82.19,"n":6,"o":82.23,"t":"2026-10-20T14:55:00Z","v":618,"vw":82.228921},{"c":82.16,"h":82.19,"l":82.16,"n":4,"o":82.19,"t":"2026-10-20T15:00:00Z","v":302,"vw":82.18},{"c":82.175,"h":82.2,"l":82.175,"n":5,"o":82.2,"t":"2026-10-20T15:05:00Z","v":840,"vw":82.183499},{"c":81.99,"h":82.12,"l":81.99,"n":12,"o":82.1101,"t":"2026-10-20T15:10:00Z","v":2811,"vw":82.076432},{"c":81.9902,"h":81.9902,"l":81.96,"n":17,"o":81.96,"t":"2026-10-20T15:15:00Z","v":2649,"vw":81.962855},{"c":81.96,"h":82.0899,"l":81.96,"n":5,"o":82.0899,"t":"2026-10-20T15:20:00Z","v":826,"vw":82.0104},{"c":81.96,"h":81.998,"l":81.96,"n":6,"o":81.998,"t":"2026-10-20T15:25:00Z","v":1070,"vw":81.964535},{"c":81.8343,"h":81.98,"l":81.8343,"n":12,"o":81.98,"t":"2026-10-20T15:30:00Z","v":2599,"vw":81.889432},{"c":82.04,"h":82.04,"l":82.04,"n":3,"o":82.04,"t":"2026-10-20T15:40:00Z","v":126,"vw":82.04},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-20T15:45:00Z","v":100,"vw":81.99},{"c":82.039,"h":82.039,"l":82.039,"n":1,"o":82.039,"t":"2026-10-20T15:55:00Z","v":130,"vw":82.039},{"c":82.06,"h":82.07,"l":82.06,"n":6,"o":82.07,"t":"2026-10-20T16:05:00Z","v":487,"vw":82.067059},{"c":81.99,"h":81.99,"l":81.99,"n":3,"o":81.99,"t":"2026-10-20T16:10:00Z","v":360,"vw":81.99},{"c":82,"h":82,"l":81.99,"n":5,"o":81.99,"t":"2026-10-20T16:15:00Z","v":263,"vw":81.995671},{"c":81.99,"h":81.99,"l":81.98,"n":3,"o":81.98,"t":"2026-10-20T16:20:00Z","v":338,"vw":81.986006},{"c":82.06,"h":82.1,"l":82.06,"n":8,"o":82.06,"t":"2026-10-20T16:40:00Z","v":4439,"vw":82.067884},{"c":82.025,"h":82.025,"l":82.025,"n":4,"o":82.025,"t":"2026-10-20T16:45:00Z","v":433,"vw":82.025},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-20T16:50:00Z","v":660,"vw":82.06},{"c":81.98,"h":81.98,"l":81.98,"n":4,"o":81.98,"t":"2026-10-20T17:00:00Z","v":247,"vw":81.98},{"c":82.005,"h":82.005,"l":81.98,"n":4,"o":81.98,"t":"2026-10-20T17:05:00Z","v":1642,"vw":81.994436},{"c":82.0164,"h":82.03,"l":82.005,"n":3,"o":82.005,"t":"2026-10-20T17:10:00Z","v":1000,"vw":82.01342},{"c":82.05,"h":82.05,"l":82.05,"n":2,"o":82.05,"t":"2026-10-20T17:15:00Z","v":158,"vw":82.05},{"c":82.15,"h":82.15,"l":82.14,"n":2,"o":82.14,"t":"2026-10-20T17:35:00Z","v":200,"vw":82.145},{"c":82.1,"h":82.1,"l":82.1,"n":2,"o":82.1,"t":"2026-10-20T17:45:00Z","v":1461,"vw":82.1},{"c":82.16,"h":82.16,"l":82.08,"n":33,"o":82.1,"t":"2026-10-20T17:55:00Z","v":5213,"vw":82.102743},{"c":82.13,"h":82.13,"l":82.13,"n":3,"o":82.13,"t":"2026-10-20T18:10:00Z","v":127,"vw":82.13},{"c":82.13,"h":82.13,"l":82.13,"n":1,"o":82.13,"t":"2026-10-20T18:15:00Z","v":104,"vw":82.13},{"c":82.12,"h":82.12,"l":82.12,"n":4,"o":82.12,"t":"2026-10-20T18:20:00Z","v":177,"vw":82.12},{"c":82.105,"h":82.105,"l":82.105,"n":4,"o":82.105,"t":"2026-10-20T18:25:00Z","v":138,"vw":82.105},{"c":82.09,"h":82.11,"l":82.09,"n":2,"o":82.11,"t":"2026-10-20T18:30:00Z","v":200,"vw":82.1},{"c":82.08,"h":82.08,"l":82.08,"n":6,"o":82.08,"t":"2026-10-20T18:35:00Z","v":483,"vw":82.08},{"c":82.0359,"h":82.0359,"l":82.0359,"n":1,"o":82.0359,"t":"2026-10-20T18:40:00Z","v":105,"vw":82.0359},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-20T18:45:00Z","v":119,"vw":82.06},{"c":82.06,"h":82.06,"l":82.06,"n":1,"o":82.06,"t":"2026-10-20T18:55:00Z","v":100,"vw":82.06},{"c":82.11,"h":82.12,"l":82.11,"n":9,"o":82.12,"t":"2026-10-20T19:00:00Z","v":796,"vw":82.111799},{"c":82.0592,"h":82.0592,"l":82.0592,"n":4,"o":82.0592,"t":"2026-10-20T19:05:00Z","v":122,"vw":82.0592},{"c":82.09,"h":82.09,"l":82.09,"n":2,"o":82.09,"t":"2026-10-20T19:10:00Z","v":164,"vw":82.09},{"c":82.04,"h":82.04,"l":82.04,"n":2,"o":82.04,"t":"2026-10-20T19:15:00Z","v":200,"vw":82.04},{"c":82.04,"h":82.04,"l":82.04,"n":1,"o":82.04,"t":"2026-10-20T19:20:00Z","v":100,"vw":82.04},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-20T19:25:00Z","v":361,"vw":82.03},{"c":82,"h":82.07,"l":82,"n":23,"o":82.025,"t":"2026-10-20T19:30:00Z","v":2579,"vw":82.055362},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-20T19:35:00Z","v":325,"vw":82.03},{"c":82.0068,"h":82.06,"l":82.0068,"n":12,"o":82.06,"t":"2026-10-20T19:40:00Z","v":884,"vw":82.031411},{"c":82.0608,"h":82.0608,"l":82.04,"n":6,"o":82.04,"t":"2026-10-20T19:45:00Z","v":1528,"vw":82.053653},{"c":82.06,"h":82.06,"l":82,"n":25,"o":82.04,"t":"2026-10-20T19:55:00Z","v":1627,"vw":82.036867},{"c":82.31,"h":82.4,"l":82.31,"n":8,"o":82.4,"t":"2026-10-21T13:30:00Z","v":915,"vw":82.359288},{"c":82.135,"h":82.28,"l":82.135,"n":6,"o":82.28,"t":"2026-10-21T13:35:00Z","v":2659,"vw":82.140577},{"c":82.155,"h":82.155,"l":82.14,"n":23,"o":82.14,"t":"2026-10-21T13:45:00Z","v":2753,"vw":82.141171},{"c":82.16,"h":82.16,"l":82.16,"n":13,"o":82.16,"t":"2026-10-21T13:55:00Z","v":1117,"vw":82.16},{"c":82.15,"h":82.15,"l":82.115,"n":4,"o":82.115,"t":"2026-10-21T14:00:00Z","v":1619,"vw":82.133398},{"c":82.075,"h":82.075,"l":82.075,"n":1,"o":82.075,"t":"2026-10-21T14:05:00Z","v":478,"vw":82.075},{"c":82.12,"h":82.13,"l":82.09,"n":20,"o":82.1,"t":"2026-10-21T14:10:00Z","v":2389,"vw":82.110031},{"c":82.11,"h":82.11,"l":82.0401,"n":6,"o":82.0401,"t":"2026-10-21T14:20:00Z","v":692,"vw":82.085195},{"c":82.12,"h":82.12,"l":82.12,"n":2,"o":82.12,"t":"2026-10-21T14:35:00Z","v":122,"vw":82.12},{"c":82.14,"h":82.14,"l":82.14,"n":1,"o":82.14,"t":"2026-10-21T14:45:00Z","v":100,"vw":82.14},{"c":82.12,"h":82.12,"l":82.12,"n":2,"o":82.12,"t":"2026-10-21T14:50:00Z","v":1505,"vw":82.12},{"c":82.07,"h":82.07,"l":82.07,"n":2,"o":82.07,"t":"2026-10-21T15:00:00Z","v":200,"vw":82.07},{"c":82.0999,"h":82.0999,"l":82.09,"n":5,"o":82.09,"t":"2026-10-21T15:05:00Z","v":4210,"vw":82.092608},{"c":82.1,"h":82.12,"l":82.04,"n":9,"o":82.04,"t":"2026-10-21T15:10:00Z","v":2146,"vw":82.046753},{"c":82.13,"h":82.13,"l":82.1151,"n":3,"o":82.1151,"t":"2026-10-21T15:15:00Z","v":393,"vw":82.119357},{"c":82.2,"h":82.2,"l":82.2,"n":18,"o":82.2,"t":"2026-10-21T15:25:00Z","v":1204,"vw":82.2},{"c":82.21,"h":82.23,"l":82.21,"n":2,"o":82.23,"t":"2026-10-21T15:30:00Z","v":2000,"vw":82.22},{"c":82.22,"h":82.22,"l":82.22,"n":3,"o":82.22,"t":"2026-10-21T15:35:00Z","v":229,"vw":82.22},{"c":82.24,"h":82.25,"l":82.195,"n":5,"o":82.25,"t":"2026-10-21T15:40:00Z","v":842,"vw":82.214271},{"c":82.22,"h":82.22,"l":82.22,"n":5,"o":82.22,"t":"2026-10-21T15:55:00Z","v":185,"vw":82.22},{"c":82.19,"h":82.19,"l":82.19,"n":1,"o":82.19,"t":"2026-10-21T16:05:00Z","v":100,"vw":82.19},{"c":82.19,"h":82.19,"l":82.19,"n":8,"o":82.19,"t":"2026-10-21T16:10:00Z","v":1247,"vw":82.19},{"c":82.21,"h":82.21,"l":82.21,"n":3,"o":82.21,"t":"2026-10-21T16:15:00Z","v":201,"vw":82.21},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-10-21T16:20:00Z","v":1000,"vw":82.21},{"c":82.21,"h":82.215,"l":82.21,"n":5,"o":82.215,"t":"2026-10-21T16:25:00Z","v":2000,"vw":82.211543},{"c":82.14,"h":82.14,"l":82.14,"n":2,"o":82.14,"t":"2026-10-21T16:30:00Z","v":134,"vw":82.14},{"c":82.2,"h":82.2,"l":82.18,"n":15,"o":82.18,"t":"2026-10-21T16:35:00Z","v":1020,"vw":82.192702},{"c":82.22,"h":82.22,"l":82.22,"n":14,"o":82.22,"t":"2026-10-21T16:40:00Z","v":968,"vw":82.22},{"c":82.1801,"h":82.1801,"l":82.1801,"n":3,"o":82.1801,"t":"2026-10-21T16:45:00Z","v":613,"vw":82.1801},{"c":82.28,"h":82.28,"l":82.28,"n":3,"o":82.28,"t":"2026-10-21T16:50:00Z","v":168,"vw":82.28},{"c":82.26,"h":82.26,"l":82.25,"n":4,"o":82.25,"t":"2026-10-21T17:05:00Z","v":266,"vw":82.255},{"c":82.26,"h":82.26,"l":82.26,"n":1,"o":82.26,"t":"2026-10-21T17:10:00Z","v":208,"vw":82.26},{"c":82.3,"h":82.3,"l":82.3,"n":2,"o":82.3,"t":"2026-10-21T17:15:00Z","v":115,"vw":82.3},{"c":82.29,"h":82.29,"l":82.28,"n":11,"o":82.28,"t":"2026-10-21T17:20:00Z","v":1532,"vw":82.284484},{"c":82.245,"h":82.27,"l":82.245,"n":13,"o":82.245,"t":"2026-10-21T17:25:00Z","v":1931,"vw":82.252975},{"c":82.26,"h":82.26,"l":82.26,"n":3,"o":82.26,"t":"2026-10-21T17:30:00Z","v":150,"vw":82.26},{"c":82.26,"h":82.26,"l":82.26,"n":1,"o":82.26,"t":"2026-10-21T17:35:00Z","v":150,"vw":82.26},{"c":82.235,"h":82.235,"l":82.235,"n":2,"o":82.235,"t":"2026-10-21T17:40:00Z","v":110,"vw":82.235},{"c":82.255,"h":82.28,"l":82.255,"n":3,"o":82.28,"t":"2026-10-21T17:55:00Z","v":335,"vw":82.271667},{"c":82.235,"h":82.235,"l":82.235,"n":2,"o":82.235,"t":"2026-10-21T18:20:00Z","v":1167,"vw":82.235},{"c":82.28,"h":82.28,"l":82.28,"n":2,"o":82.28,"t":"2026-10-21T18:25:00Z","v":155,"vw":82.28},{"c":82.27,"h":82.27,"l":82.23,"n":6,"o":82.23,"t":"2026-10-21T18:45:00Z","v":889,"vw":82.244018},{"c":81.92,"h":81.92,"l":81.92,"n":2,"o":81.92,"t":"2026-10-21T19:00:00Z","v":129,"vw":81.92},{"c":81.9,"h":81.99,"l":81.9,"n":5,"o":81.99,"t":"2026-10-21T19:05:00Z","v":2527,"vw":81.933253},{"c":81.935,"h":81.945,"l":81.875,"n":7,"o":81.875,"t":"2026-10-21T19:10:00Z","v":789,"vw":81.910296},{"c":81.95,"h":81.99,"l":81.95,"n":7,"o":81.99,"t":"2026-10-21T19:15:00Z","v":399,"vw":81.963158},{"c":82.22,"h":82.22,"l":82.1271,"n":27,"o":82.1271,"t":"2026-10-21T19:35:00Z","v":7877,"vw":82.210106},{"c":82.24,"h":82.24,"l":82.24,"n":1,"o":82.24,"t":"2026-10-21T19:50:00Z","v":103,"vw":82.24},{"c":82.24,"h":82.24,"l":82.23,"n":11,"o":82.23,"t":"2026-10-21T19:55:00Z","v":1287,"vw":82.234278},{"c":82.21,"h":82.21,"l":82.21,"n":4,"o":82.21,"t":"2026-10-21T20:00:00Z","v":103,"vw":82.21},{"c":81.27,"h":81.27,"l":81.21,"n":10,"o":81.21,"t":"2026-10-22T13:25:00Z","v":5000,"vw":81.237},{"c":81.15,"h":81.15,"l":81.15,"n":18,"o":81.15,"t":"2026-10-22T13:30:00Z","v":1268,"vw":81.15},{"c":81.1,"h":81.1,"l":81.1,"n":2,"o":81.1,"t":"2026-10-22T13:40:00Z","v":1475,"vw":81.1},{"c":81.15,"h":81.15,"l":81.15,"n":5,"o":81.15,"t":"2026-10-22T13:45:00Z","v":114,"vw":81.15},{"c":81.195,"h":81.24,"l":81.195,"n":6,"o":81.24,"t":"2026-10-22T14:00:00Z","v":1055,"vw":81.208369},{"c":81.07,"h":81.07,"l":81.07,"n":7,"o":81.07,"t":"2026-10-22T14:10:00Z","v":255,"vw":81.07},{"c":80.99,"h":81,"l":80.99,"n":9,"o":81,"t":"2026-10-22T14:15:00Z","v":1141,"vw":80.995487},{"c":80.74,"h":80.74,"l":80.74,"n":4,"o":80.74,"t":"2026-10-22T14:35:00Z","v":120,"vw":80.74},{"c":80.735,"h":80.735,"l":80.735,"n":2,"o":80.735,"t":"2026-10-22T14:40:00Z","v":160,"vw":80.735},{"c":80.675,"h":80.71,"l":80.675,"n":4,"o":80.71,"t":"2026-10-22T14:45:00Z","v":731,"vw":80.680296},{"c":80.68,"h":80.72,"l":80.68,"n":27,"o":80.7,"t":"2026-10-22T14:50:00Z","v":14775,"vw":80.700207},{"c":80.7096,"h":80.735,"l":80.7,"n":13,"o":80.735,"t":"2026-10-22T14:55:00Z","v":1216,"vw":80.714395},{"c":80.65,"h":80.65,"l":80.65,"n":2,"o":80.65,"t":"2026-10-22T15:05:00Z","v":164,"vw":80.65},{"c":80.59,"h":80.69,"l":80.59,"n":10,"o":80.68,"t":"2026-10-22T15:10:00Z","v":1076,"vw":80.659502},{"c":80.76,"h":80.76,"l":80.695,"n":5,"o":80.695,"t":"2026-10-22T15:20:00Z","v":777,"vw":80.708457},{"c":80.71,"h":80.72,"l":80.71,"n":5,"o":80.72,"t":"2026-10-22T15:25:00Z","v":699,"vw":80.711447},{"c":80.615,"h":80.6384,"l":80.615,"n":6,"o":80.6384,"t":"2026-10-22T15:30:00Z","v":271,"vw":80.624646},{"c":80.6736,"h":80.68,"l":80.64,"n":7,"o":80.67,"t":"2026-10-22T15:40:00Z","v":1137,"vw":80.66853},{"c":80.78,"h":80.78,"l":80.78,"n":2,"o":80.78,"t":"2026-10-22T15:55:00Z","v":231,"vw":80.78},{"c":80.78,"h":80.78,"l":80.78,"n":3,"o":80.78,"t":"2026-10-22T16:05:00Z","v":255,"vw":80.78},{"c":80.84,"h":80.89,"l":80.84,"n":6,"o":80.88,"t":"2026-10-22T16:10:00Z","v":424,"vw":80.8725},{"c":80.94,"h":80.94,"l":80.89,"n":8,"o":80.89,"t":"2026-10-22T16:15:00Z","v":5056,"vw":80.930875},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-10-22T16:20:00Z","v":118,"vw":80.88},{"c":80.885,"h":80.93,"l":80.885,"n":3,"o":80.93,"t":"2026-10-22T16:25:00Z","v":255,"vw":80.902717},{"c":80.77,"h":80.8999,"l":80.77,"n":4,"o":80.8999,"t":"2026-10-22T16:30:00Z","v":1186,"vw":80.852863},{"c":80.83,"h":80.83,"l":80.82,"n":3,"o":80.82,"t":"2026-10-22T16:35:00Z","v":600,"vw":80.825},{"c":80.78,"h":80.7999,"l":80.78,"n":3,"o":80.7999,"t":"2026-10-22T16:40:00Z","v":856,"vw":80.796991},{"c":80.785,"h":80.785,"l":80.785,"n":2,"o":80.785,"t":"2026-10-22T17:00:00Z","v":511,"vw":80.785},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-10-22T17:15:00Z","v":200,"vw":80.82},{"c":80.85,"h":80.85,"l":80.7702,"n":10,"o":80.81,"t":"2026-10-22T17:25:00Z","v":11780,"vw":80.848023},{"c":80.845,"h":80.845,"l":80.845,"n":1,"o":80.845,"t":"2026-10-22T17:30:00Z","v":173,"vw":80.845},{"c":80.82,"h":80.9,"l":80.82,"n":5,"o":80.89,"t":"2026-10-22T17:35:00Z","v":706,"vw":80.886856},{"c":80.8984,"h":80.8984,"l":80.88,"n":2,"o":80.88,"t":"2026-10-22T17:40:00Z","v":297,"vw":80.890594},{"c":80.8203,"h":80.8301,"l":80.8203,"n":2,"o":80.8301,"t":"2026-10-22T17:45:00Z","v":586,"vw":80.827006},{"c":80.89,"h":80.89,"l":80.89,"n":3,"o":80.89,"t":"2026-10-22T17:50:00Z","v":163,"vw":80.89},{"c":80.78,"h":80.85,"l":80.78,"n":5,"o":80.84,"t":"2026-10-22T18:00:00Z","v":551,"vw":80.818},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-22T18:05:00Z","v":175,"vw":80.8},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-22T18:15:00Z","v":930,"vw":80.8},{"c":80.91,"h":80.93,"l":80.91,"n":3,"o":80.93,"t":"2026-10-22T18:20:00Z","v":356,"vw":80.918732},{"c":80.86,"h":80.89,"l":80.86,"n":9,"o":80.89,"t":"2026-10-22T18:25:00Z","v":726,"vw":80.884036},{"c":80.8499,"h":80.85,"l":80.805,"n":11,"o":80.805,"t":"2026-10-22T18:30:00Z","v":2388,"vw":80.824266},{"c":80.815,"h":80.815,"l":80.815,"n":2,"o":80.815,"t":"2026-10-22T18:35:00Z","v":200,"vw":80.815},{"c":80.82,"h":80.82,"l":80.82,"n":2,"o":80.82,"t":"2026-10-22T18:40:00Z","v":151,"vw":80.82},{"c":80.81,"h":80.81,"l":80.81,"n":1,"o":80.81,"t":"2026-10-22T18:50:00Z","v":100,"vw":80.81},{"c":80.805,"h":80.805,"l":80.805,"n":4,"o":80.805,"t":"2026-10-22T18:55:00Z","v":173,"vw":80.805},{"c":80.74,"h":80.74,"l":80.73,"n":5,"o":80.74,"t":"2026-10-22T19:00:00Z","v":453,"vw":80.7375},{"c":80.83,"h":80.83,"l":80.83,"n":3,"o":80.83,"t":"2026-10-22T19:10:00Z","v":213,"vw":80.83},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-10-22T19:20:00Z","v":100,"vw":80.82},{"c":80.845,"h":80.845,"l":80.845,"n":2,"o":80.845,"t":"2026-10-22T19:30:00Z","v":168,"vw":80.845},{"c":80.755,"h":80.8,"l":80.735,"n":4,"o":80.8,"t":"2026-10-22T19:35:00Z","v":400,"vw":80.761757},{"c":80.74,"h":80.74,"l":80.74,"n":2,"o":80.74,"t":"2026-10-22T19:40:00Z","v":127,"vw":80.74},{"c":80.835,"h":80.835,"l":80.835,"n":3,"o":80.835,"t":"2026-10-22T19:50:00Z","v":220,"vw":80.835},{"c":80.86,"h":80.86,"l":80.8,"n":15,"o":80.835,"t":"2026-10-22T19:55:00Z","v":1937,"vw":80.834496},{"c":80.86,"h":80.86,"l":80.86,"n":5,"o":80.86,"t":"2026-10-22T20:00:00Z","v":104,"vw":80.86}],"history":[{"c":58.54,"h":58.54,"l":58.33,"n":66,"o":58.5173,"t":"2024-10-21T04:00:00Z","v":11881,"vw":58.482251},{"c":58.42,"h":58.42,"l":58.29,"n":32,"o":58.35,"t":"2024-10-22T04:00:00Z","v":8214,"vw":58.355133},{"c":57.8356,"h":57.8356,"l":57.8356,"n":28,"o":57.8356,"t":"2024-10-23T04:00:00Z","v":250,"vw":57.8356},{"c":57.9983,"h":57.9999,"l":57.82,"n":93,"o":57.97,"t":"2024-10-24T04:00:00Z","v":13640,"vw":57.943361},{"c":57.8217,"h":58.165,"l":57.75,"n":197,"o":58.032,"t":"2024-10-25T04:00:00Z","v":25751,"vw":57.95248},{"c":58.0907,"h":58.1777,"l":57.98,"n":51,"o":57.98,"t":"2024-10-28T04:00:00Z","v":13615,"vw":58.119292},{"c":57.845,"h":57.9641,"l":57.845,"n":23,"o":57.93,"t":"2024-10-29T04:00:00Z","v":1253,"vw":57.896309},{"c":57.6055,"h":57.7451,"l":57.6055,"n":82,"o":57.7,"t":"2024-10-30T04:00:00Z","v":1614,"vw":57.714542},{"c":57.2979,"h":57.2979,"l":57.2979,"n":25,"o":57.2979,"t":"2024-10-31T04:00:00Z","v":366,"vw":57.2979},{"c":57.4079,"h":57.685,"l":57.4079,"n":62,"o":57.685,"t":"2024-11-01T04:00:00Z","v":17793,"vw":57.555854},{"c":57.5448,"h":57.87,"l":57.5448,"n":40,"o":57.87,"t":"2024-11-04T05:00:00Z","v":10625,"vw":57.630402},{"c":58.18,"h":58.27,"l":57.97,"n":29,"o":57.97,"t":"2024-11-05T05:00:00Z","v":8343,"vw":58.245319},{"c":57.587,"h":57.587,"l":57.1399,"n":45,"o":57.5,"t":"2024-11-06T05:00:00Z","v":3187,"vw":57.342068},{"c":58.6498,"h":58.74,"l":58.578,"n":31,"o":58.578,"t":"2024-11-07T05:00:00Z","v":2403,"vw":58.713125},{"c":57.5918,"h":57.5918,"l":57.3381,"n":27,"o":57.3381,"t":"2024-11-08T05:00:00Z","v":1476,"vw":57.471304},{"c":57.4518,"h":57.511,"l":57.43,"n":29,"o":57.4309,"t":"2024-11-11T05:00:00Z","v":5258,"vw":57.488771},{"c":56.4414,"h":56.5,"l":56.4,"n":32,"o":56.5,"t":"2024-11-12T05:00:00Z","v":858,"vw":56.463112},{"c":56.0891,"h":56.17,"l":56,"n":32,"o":56.1259,"t":"2024-11-13T05:00:00Z","v":2773,"vw":56.095934},{"c":56.0139,"h":56.3,"l":56.0139,"n":24,"o":56.25,"t":"2024-11-14T05:00:00Z","v":6578,"vw":56.243809},{"c":56.0476,"h":56.11,"l":55.9104,"n":44,"o":56.11,"t":"2024-11-15T05:00:00Z","v":2620,"vw":55.993936},{"c":56.5018,"h":56.55,"l":56.01,"n":32,"o":56.01,"t":"2024-11-18T05:00:00Z","v":2464,"vw":56.413746},{"c":56.5465,"h":56.5801,"l":56.4997,"n":100,"o":56.53,"t":"2024-11-19T05:00:00Z","v":9920,"vw":56.563974},{"c":56.4101,"h":56.4101,"l":56.1817,"n":63,"o":56.26,"t":"2024-11-20T05:00:00Z","v":5990,"vw":56.273259},{"c":56.5186,"h":56.57,"l":56.3198,"n":246,"o":56.4443,"t":"2024-11-21T05:00:00Z","v":291461,"vw":56.394606},{"c":56.7,"h":56.7,"l":56.5,"n":94,"o":56.5,"t":"2024-11-22T05:00:00Z","v":31523,"vw":56.582962},{"c":56.8063,"h":56.915,"l":56.6124,"n":91,"o":56.915,"t":"2024-11-25T05:00:00Z","v":18036,"vw":56.806484},{"c":56.4145,"h":56.4145,"l":56.272,"n":113,"o":56.365,"t":"2024-11-26T05:00:00Z","v":61315,"vw":56.34542},{"c":56.6448,"h":56.645,"l":56.585,"n":43,"o":56.59,"t":"2024-11-27T05:00:00Z","v":13184,"vw":56.62569},{"c":57.2,"h":57.2,"l":57.0678,"n":15,"o":57.0678,"t":"2024-11-29T05:00:00Z","v":179,"vw":57.0678},{"c":57.247,"h":57.33,"l":57.015,"n":65,"o":57.015,"t":"2024-12-02T05:00:00Z","v":3069,"vw":57.205399},{"c":57.5764,"h":57.655,"l":57.3877,"n":54,"o":57.43,"t":"2024-12-03T05:00:00Z","v":4142,"vw":57.4686},{"c":57.5912,"h":57.6799,"l":57.53,"n":34,"o":57.6396,"t":"2024-12-04T05:00:00Z","v":3158,"vw":57.643282},{"c":57.947,"h":57.9898,"l":57.93,"n":53,"o":57.96,"t":"2024-12-05T05:00:00Z","v":7712,"vw":57.959717},{"c":57.8046,"h":58.097,"l":57.725,"n":43,"o":58.097,"t":"2024-12-06T05:00:00Z","v":2446,"vw":57.862162},{"c":58.1108,"h":58.5685,"l":58.1075,"n":37,"o":58.5685,"t":"2024-12-09T05:00:00Z","v":4605,"vw":58.262781},{"c":57.5925,"h":57.78,"l":57.5925,"n":36,"o":57.7148,"t":"2024-12-10T05:00:00Z","v":974,"vw":57.714694},{"c":57.9246,"h":57.98,"l":57.73,"n":28,"o":57.7389,"t":"2024-12-11T05:00:00Z","v":3215,"vw":57.804459},{"c":57.4087,"h":57.58,"l":57.4087,"n":29,"o":57.58,"t":"2024-12-12T05:00:00Z","v":1346,"vw":57.489547},{"c":57.2643,"h":57.49,"l":57.23,"n":49,"o":57.49,"t":"2024-12-13T05:00:00Z","v":14639,"vw":57.264771},{"c":56.9759,"h":57.095,"l":56.9759,"n":34,"o":57,"t":"2024-12-16T05:00:00Z","v":1734,"vw":57.042704},{"c":56.7127,"h":56.86,"l":56.6247,"n":25,"o":56.64,"t":"2024-12-17T05:00:00Z","v":1940,"vw":56.728817},{"c":55.4396,"h":56.788,"l":55.4396,"n":107,"o":56.745,"t":"2024-12-18T05:00:00Z","v":13774,"vw":56.521096},{"c":54.4904,"h":54.9,"l":54.46,"n":54,"o":54.9,"t":"2024-12-19T05:00:00Z","v":4720,"vw":54.711009},{"c":54.5914,"h":54.92,"l":54.2795,"n":85,"o":54.28,"t":"2024-12-20T05:00:00Z","v":19257,"vw":54.77004},{"c":54.861,"h":54.861,"l":54.45,"n":45,"o":54.57,"t":"2024-12-23T05:00:00Z","v":13903,"vw":54.637999},{"c":55.0387,"h":55.0387,"l":54.9291,"n":23,"o":54.9291,"t":"2024-12-24T05:00:00Z","v":831,"vw":54.946769},{"c":55.2124,"h":55.2596,"l":55.02,"n":52,"o":55.02,"t":"2024-12-26T05:00:00Z","v":10426,"vw":55.202607},{"c":55.0331,"h":55.1399,"l":55,"n":31,"o":55,"t":"2024-12-27T05:00:00Z","v":3881,"vw":55.106441},{"c":54.64,"h":54.8107,"l":54.5515,"n":203,"o":54.61,"t":"2024-12-30T05:00:00Z","v":203971,"vw":54.737012},{"c":54.7688,"h":55.02,"l":54.62,"n":53,"o":54.8273,"t":"2024-12-31T05:00:00Z","v":39978,"vw":54.765471},{"c":54.7,"h":54.9922,"l":54.58,"n":104,"o":54.91,"t":"2025-01-02T05:00:00Z","v":13085,"vw":54.676241},{"c":54.9744,"h":54.9799,"l":54.83,"n":51,"o":54.9123,"t":"2025-01-03T05:00:00Z","v":4624,"vw":54.923362},{"c":55.2784,"h":55.48,"l":55.2784,"n":43,"o":55.48,"t":"2025-01-06T05:00:00Z","v":1719,"vw":55.391079},{"c":55.1841,"h":55.61,"l":55.1841,"n":35,"o":55.56,"t":"2025-01-07T05:00:00Z","v":1762,"vw":55.557274},{"c":54.9234,"h":54.95,"l":54.58,"n":75,"o":54.58,"t":"2025-01-08T05:00:00Z","v":12285,"vw":54.805652},{"c":54.0001,"h":54.2827,"l":53.95,"n":54,"o":54.2827,"t":"2025-01-10T05:00:00Z","v":3381,"vw":54.06869},{"c":53.8227,"h":53.8227,"l":53.6,"n":42,"o":53.6,"t":"2025-01-13T05:00:00Z","v":4339,"vw":53.7112},{"c":54.1692,"h":54.1692,"l":54.02,"n":33,"o":54.0901,"t":"2025-01-14T05:00:00Z","v":6380,"vw":54.076297},{"c":54.7912,"h":54.8,"l":54.58,"n":49,"o":54.8,"t":"2025-01-15T05:00:00Z","v":5113,"vw":54.767438},{"c":54.8868,"h":54.9901,"l":54.8868,"n":43,"o":54.8971,"t":"2025-01-16T05:00:00Z","v":4609,"vw":54.980303},{"c":55.1633,"h":55.3257,"l":55.08,"n":28,"o":55.08,"t":"2025-01-17T05:00:00Z","v":2231,"vw":55.201647},{"c":56.0807,"h":56.0807,"l":55.7861,"n":44,"o":55.8557,"t":"2025-01-21T05:00:00Z","v":1415,"vw":55.934195},{"c":55.8852,"h":56.0201,"l":55.8852,"n":50,"o":56.01,"t":"2025-01-22T05:00:00Z","v":8833,"vw":55.984204},{"c":56.1846,"h":56.46,"l":55.95,"n":68,"o":56.46,"t":"2025-01-23T05:00:00Z","v":13605,"vw":56.200726},{"c":56.4323,"h":56.5699,"l":56.36,"n":97,"o":56.36,"t":"2025-01-24T05:00:00Z","v":7337,"vw":56.490257},{"c":56.1482,"h":56.165,"l":56.0464,"n":58,"o":56.165,"t":"2025-01-27T05:00:00Z","v":3697,"vw":56.090598},{"c":56.1289,"h":56.1289,"l":55.83,"n":49,"o":56.01,"t":"2025-01-28T05:00:00Z","v":4169,"vw":55.912881},{"c":56.2173,"h":56.34,"l":56.15,"n":36,"o":56.34,"t":"2025-01-29T05:00:00Z","v":4252,"vw":56.212529},{"c":56.8479,"h":57,"l":56.75,"n":26,"o":57,"t":"2025-01-30T05:00:00Z","v":2086,"vw":56.906029},{"c":56.3017,"h":56.9319,"l":56.265,"n":70,"o":56.7917,"t":"2025-01-31T05:00:00Z","v":21198,"vw":56.766032},{"c":55.7262,"h":56.005,"l":55.32,"n":66,"o":55.36,"t":"2025-02-03T05:00:00Z","v":11294,"vw":55.725057},{"c":56.3912,"h":56.4729,"l":56.2926,"n":35,"o":56.2926,"t":"2025-02-04T05:00:00Z","v":4355,"vw":56.342973},{"c":56.8719,"h":56.8719,"l":56.62,"n":35,"o":56.66,"t":"2025-02-05T05:00:00Z","v":2872,"vw":56.736964},{"c":57.1087,"h":57.11,"l":56.99,"n":64,"o":56.99,"t":"2025-02-06T05:00:00Z","v":5412,"vw":57.067134},{"c":56.8274,"h":57.318,"l":56.8274,"n":44,"o":57.318,"t":"2025-02-07T05:00:00Z","v":10158,"vw":56.890966},{"c":57.175,"h":57.1799,"l":57.1201,"n":68,"o":57.1334,"t":"2025-02-10T05:00:00Z","v":4178,"vw":57.157592},{"c":57.2617,"h":57.3299,"l":57.17,"n":31,"o":57.195,"t":"2025-02-11T05:00:00Z","v":2419,"vw":57.185941},{"c":57.416,"h":57.45,"l":57.15,"n":47,"o":57.19,"t":"2025-02-12T05:00:00Z","v":10412,"vw":57.351776},{"c":57.9325,"h":57.9325,"l":57.5917,"n":48,"o":57.5917,"t":"2025-02-13T05:00:00Z","v":629539,"vw":57.82077},{"c":58.0962,"h":58.2901,"l":58.04,"n":38,"o":58.2901,"t":"2025-02-14T05:00:00Z","v":6349,"vw":58.146668},{"c":58.4565,"h":58.4699,"l":58.25,"n":65,"o":58.25,"t":"2025-02-18T05:00:00Z","v":15338,"vw":58.445009},{"c":58.0937,"h":58.84,"l":57.9925,"n":99,"o":58.84,"t":"2025-02-19T05:00:00Z","v":5145,"vw":58.117382},{"c":58.4375,"h":58.47,"l":58.28,"n":66,"o":58.425,"t":"2025-02-20T05:00:00Z","v":5582,"vw":58.376155},{"c":58.0043,"h":58.47,"l":57.98,"n":237,"o":58.452,"t":"2025-02-21T05:00:00Z","v":23330,"vw":58.315387},{"c":57.9,"h":58.18,"l":57.9,"n":83,"o":57.97,"t":"2025-02-24T05:00:00Z","v":2681,"vw":58.080677},{"c":58.2249,"h":58.35,"l":58.03,"n":60,"o":58.15,"t":"2025-02-25T05:00:00Z","v":1704,"vw":58.204402},{"c":58.3673,"h":58.665,"l":58.24,"n":58,"o":58.52,"t":"2025-02-26T05:00:00Z","v":3085,"vw":58.450127},{"c":57.6778,"h":58.0962,"l":57.6778,"n":258,"o":57.95,"t":"2025-02-27T05:00:00Z","v":15501,"vw":57.840525},{"c":57.45,"h":57.45,"l":57.01,"n":91,"o":57.36,"t":"2025-02-28T05:00:00Z","v":10449,"vw":57.291242},{"c":57.6354,"h":58.4,"l":57.56,"n":124,"o":58.26,"t":"2025-03-03T05:00:00Z","v":35727,"vw":58.071796},{"c":57.6992,"h":58.0599,"l":56.87,"n":59,"o":57.09,"t":"2025-03-04T05:00:00Z","v":21070,"vw":57.82134},{"c":59.2152,"h":59.2152,"l":58.7038,"n":84,"o":58.83,"t":"2025-03-05T05:00:00Z","v":13405,"vw":58.82216},{"c":58.9209,"h":59.41,"l":58.92,"n":61,"o":59.07,"t":"2025-03-06T05:00:00Z","v":3434,"vw":59.060335},{"c":59.4964,"h":59.5299,"l":58.935,"n":96,"o":58.97,"t":"2025-03-07T05:00:00Z","v":21108,"vw":59.396794},{"c":58.2372,"h":58.57,"l":57.98,"n":112,"o":58.54,"t":"2025-03-10T04:00:00Z","v":18879,"vw":58.139095},{"c":58.2179,"h":58.43,"l":57.68,"n":96,"o":57.68,"t":"2025-03-11T04:00:00Z","v":7855,"vw":58.022989},{"c":58.5523,"h":58.63,"l":58.23,"n":88,"o":58.23,"t":"2025-03-12T04:00:00Z","v":12101,"vw":58.493942},{"c":58.251,"h":59.17,"l":58.24,"n":110,"o":59.17,"t":"2025-03-13T04:00:00Z","v":13092,"vw":58.320442},{"c":59.3251,"h":59.3251,"l":58.87,"n":78,"o":58.95,"t":"2025-03-14T04:00:00Z","v":7322,"vw":59.096127},{"c":60.0955,"h":60.1517,"l":59.791,"n":71,"o":59.8,"t":"2025-03-17T04:00:00Z","v":2881,"vw":59.96398},{"c":60.1344,"h":60.16,"l":59.9001,"n":93,"o":59.95,"t":"2025-03-18T04:00:00Z","v":15915,"vw":60.022},{"c":60.29,"h":60.331,"l":59.94,"n":115,"o":59.94,"t":"2025-03-19T04:00:00Z","v":21017,"vw":60.052803},{"c":59.7497,"h":59.79,"l":59.4,"n":92,"o":59.4,"t":"2025-03-20T04:00:00Z","v":9593,"vw":59.716881},{"c":59.4649,"h":59.55,"l":59.3372,"n":72,"o":59.3372,"t":"2025-03-21T04:00:00Z","v":8816,"vw":59.456895},{"c":59.6077,"h":59.66,"l":59.18,"n":76,"o":59.18,"t":"2025-03-24T04:00:00Z","v":5696,"vw":59.523973},{"c":59.8442,"h":59.96,"l":59.79,"n":53,"o":59.96,"t":"2025-03-25T04:00:00Z","v":4548,"vw":59.864891},{"c":59.31,"h":59.83,"l":59.2017,"n":77,"o":59.83,"t":"2025-03-26T04:00:00Z","v":6590,"vw":59.40643},{"c":59.4225,"h":59.49,"l":59.2,"n":63,"o":59.2,"t":"2025-03-27T04:00:00Z","v":12646,"vw":59.397143},{"c":58.7582,"h":58.9964,"l":58.62,"n":369,"o":58.9964,"t":"2025-03-28T04:00:00Z","v":29103,"vw":58.729471},{"c":58.3118,"h":58.3855,"l":57.9199,"n":100,"o":58.29,"t":"2025-03-31T04:00:00Z","v":9930,"vw":58.13578},{"c":58.4632,"h":58.57,"l":58.02,"n":160,"o":58.2445,"t":"2025-04-01T04:00:00Z","v":258632,"vw":58.284181},{"c":58.633,"h":58.64,"l":58.23,"n":88,"o":58.23,"t":"2025-04-02T04:00:00Z","v":23726,"vw":58.500239},{"c":57.4065,"h":57.86,"l":57.3128,"n":105,"o":57.86,"t":"2025-04-03T04:00:00Z","v":21953,"vw":57.671249},{"c":53.7176,"h":54.8,"l":53.63,"n":177,"o":54.7268,"t":"2025-04-04T04:00:00Z","v":258303,"vw":53.949521},{"c":52.3211,"h":53.37,"l":51.6873,"n":318,"o":52.57,"t":"2025-04-07T04:00:00Z","v":273558,"vw":52.280264},{"c":51.831,"h":53.76,"l":51.41,"n":189,"o":53.68,"t":"2025-04-08T04:00:00Z","v":85625,"vw":52.818207},{"c":55.4505,"h":55.63,"l":51.7691,"n":189,"o":52.3392,"t":"2025-04-09T04:00:00Z","v":86577,"vw":52.751701},{"c":54.75,"h":54.91,"l":53.96,"n":156,"o":54.57,"t":"2025-04-10T04:00:00Z","v":32949,"vw":54.420917},{"c":56.2708,"h":56.2708,"l":55.25,"n":64,"o":55.25,"t":"2025-04-11T04:00:00Z","v":10870,"vw":55.827447},{"c":56.9398,"h":57.035,"l":56.5128,"n":107,"o":56.6,"t":"2025-04-14T04:00:00Z","v":20282,"vw":56.725324},{"c":57.3175,"h":57.55,"l":57.2896,"n":119,"o":57.4,"t":"2025-04-15T04:00:00Z","v":338336,"vw":57.347507},{"c":57.2573,"h":57.5692,"l":56.95,"n":105,"o":57.4537,"t":"2025-04-16T04:00:00Z","v":50104,"vw":57.097565},{"c":57.7637,"h":58.08,"l":57.645,"n":95,"o":57.7201,"t":"2025-04-17T04:00:00Z","v":17303,"vw":57.870427},{"c":57.6176,"h":58.33,"l":57.2298,"n":85,"o":58.33,"t":"2025-04-21T04:00:00Z","v":19655,"vw":57.516341},{"c":58.6163,"h":58.88,"l":58.0184,"n":110,"o":58.0184,"t":"2025-04-22T04:00:00Z","v":9333,"vw":58.643507},{"c":58.68,"h":59.26,"l":58.61,"n":451,"o":58.97,"t":"2025-04-23T04:00:00Z","v":108068,"vw":58.972414},{"c":59.4381,"h":59.4499,"l":58.9,"n":119,"o":58.92,"t":"2025-04-24T04:00:00Z","v":48132,"vw":59.281177},{"c":59.475,"h":59.62,"l":59.1201,"n":223,"o":59.16,"t":"2025-04-25T04:00:00Z","v":1377439,"vw":59.345321},{"c":59.9135,"h":59.9135,"l":59.17,"n":108,"o":59.17,"t":"2025-04-28T04:00:00Z","v":21721,"vw":59.636433},{"c":60.03,"h":60.15,"l":59.51,"n":123,"o":59.51,"t":"2025-04-29T04:00:00Z","v":179902,"vw":60.094644},{"c":59.95,"h":60.58,"l":59.41,"n":157,"o":60.58,"t":"2025-04-30T04:00:00Z","v":42605,"vw":59.802716},{"c":59.8213,"h":60.06,"l":59.73,"n":86,"o":60.06,"t":"2025-05-01T04:00:00Z","v":10789,"vw":59.939384},{"c":60.96,"h":61.02,"l":60.81,"n":107,"o":60.825,"t":"2025-05-02T04:00:00Z","v":24438,"vw":60.902109},{"c":61.15,"h":61.3,"l":60.85,"n":155,"o":60.85,"t":"2025-05-05T04:00:00Z","v":32742,"vw":61.213705},{"c":61.1959,"h":61.27,"l":60.71,"n":106,"o":60.71,"t":"2025-05-06T04:00:00Z","v":26298,"vw":61.147977},{"c":60.8826,"h":61.0599,"l":60.69,"n":105,"o":60.83,"t":"2025-05-07T04:00:00Z","v":20106,"vw":60.950414},{"c":60.7981,"h":60.97,"l":60.73,"n":160,"o":60.79,"t":"2025-05-08T04:00:00Z","v":29272,"vw":60.82894},{"c":61.1468,"h":61.32,"l":61.07,"n":97,"o":61.24,"t":"2025-05-09T04:00:00Z","v":22169,"vw":61.168834},{"c":61.64,"h":62.01,"l":61.39,"n":110,"o":62.01,"t":"2025-05-12T04:00:00Z","v":18931,"vw":61.547246},{"c":61.9333,"h":62.0368,"l":61.19,"n":92,"o":61.19,"t":"2025-05-13T04:00:00Z","v":10594,"vw":61.845154},{"c":61.88,"h":62.11,"l":61.8101,"n":141,"o":62.1,"t":"2025-05-14T04:00:00Z","v":17185,"vw":61.953798},{"c":62.28,"h":62.28,"l":62.02,"n":162,"o":62.04,"t":"2025-05-15T04:00:00Z","v":36865,"vw":62.181797},{"c":62.4,"h":62.405,"l":62.1299,"n":113,"o":62.2,"t":"2025-05-16T04:00:00Z","v":30474,"vw":62.251663},{"c":62.87,"h":62.87,"l":62.35,"n":160,"o":62.35,"t":"2025-05-19T04:00:00Z","v":19896,"vw":62.714453},{"c":63.12,"h":63.12,"l":62.84,"n":82,"o":62.84,"t":"2025-05-20T04:00:00Z","v":15057,"vw":62.963631},{"c":62.94,"h":63.4933,"l":62.88,"n":160,"o":63.49,"t":"2025-05-21T04:00:00Z","v":22138,"vw":63.307759},{"c":62.89,"h":63.0399,"l":62.645,"n":103,"o":62.645,"t":"2025-05-22T04:00:00Z","v":12553,"vw":62.874182},{"c":63.22,"h":63.29,"l":62.56,"n":110,"o":62.56,"t":"2025-05-23T04:00:00Z","v":26515,"vw":63.002645},{"c":63.7548,"h":63.8,"l":63.68,"n":121,"o":63.68,"t":"2025-05-27T04:00:00Z","v":23678,"vw":63.766422},{"c":63.33,"h":63.46,"l":63.24,"n":143,"o":63.3799,"t":"2025-05-28T04:00:00Z","v":19167,"vw":63.353354},{"c":63.61,"h":63.656,"l":63.35,"n":223,"o":63.35,"t":"2025-05-29T04:00:00Z","v":20268,"vw":63.557158},{"c":63.5638,"h":63.5638,"l":63.1,"n":152,"o":63.48,"t":"2025-05-30T04:00:00Z","v":28527,"vw":63.335089},{"c":64.26,"h":64.26,"l":63.63,"n":167,"o":63.68,"t":"2025-06-02T04:00:00Z","v":15103,"vw":63.839318},{"c":63.98,"h":64.02,"l":63.67,"n":138,"o":63.74,"t":"2025-06-03T04:00:00Z","v":13699,"vw":63.920584},{"c":64.36,"h":64.4599,"l":64.25,"n":132,"o":64.26,"t":"2025-06-04T04:00:00Z","v":16906,"vw":64.398734},{"c":64.42,"h":64.66,"l":64.39,"n":249,"o":64.55,"t":"2025-06-05T04:00:00Z","v":40421,"vw":64.491218},{"c":64.6415,"h":64.6415,"l":64.46,"n":122,"o":64.63,"t":"2025-06-06T04:00:00Z","v":17281,"vw":64.582432},{"c":64.84,"h":64.98,"l":64.6699,"n":152,"o":64.67,"t":"2025-06-09T04:00:00Z","v":21691,"vw":64.831702},{"c":65.01,"h":65.02,"l":64.64,"n":184,"o":64.64,"t":"2025-06-10T04:00:00Z","v":24980,"vw":64.936745},{"c":65.05,"h":65.202,"l":64.99,"n":133,"o":65.05,"t":"2025-06-11T04:00:00Z","v":12665,"vw":65.073197},{"c":65.51,"h":65.51,"l":65.04,"n":120,"o":65.04,"t":"2025-06-12T04:00:00Z","v":14415,"vw":65.411502},{"c":64.86,"h":65.04,"l":64.61,"n":150,"o":64.61,"t":"2025-06-13T04:00:00Z","v":16747,"vw":64.827086},{"c":65.22,"h":65.61,"l":65.22,"n":113,"o":65.38,"t":"2025-06-16T04:00:00Z","v":10375,"vw":65.423792},{"c":64.43,"h":64.9,"l":64.43,"n":136,"o":64.8794,"t":"2025-06-17T04:00:00Z","v":36174,"vw":64.541887},{"c":64.51,"h":64.7199,"l":64.44,"n":149,"o":64.53,"t":"2025-06-18T04:00:00Z","v":17178,"vw":64.572736},{"c":63.99,"h":64.4,"l":63.99,"n":160,"o":64.4,"t":"2025-06-20T04:00:00Z","v":18793,"vw":64.110805},{"c":64.4,"h":64.4,"l":63.61,"n":205,"o":63.66,"t":"2025-06-23T04:00:00Z","v":29530,"vw":63.991852},{"c":65.25,"h":65.2899,"l":64.89,"n":114,"o":64.89,"t":"2025-06-24T04:00:00Z","v":15562,"vw":65.230552},{"c":65.1,"h":65.12,"l":64.89,"n":180,"o":65,"t":"2025-06-25T04:00:00Z","v":22413,"vw":65.019302},{"c":64.86,"h":64.87,"l":64.56,"n":128,"o":64.56,"t":"2025-06-26T04:00:00Z","v":32540,"vw":64.74404},{"c":65.1,"h":65.515,"l":64.89,"n":360,"o":64.96,"t":"2025-06-27T04:00:00Z","v":45682,"vw":65.085965},{"c":65.31,"h":65.31,"l":64.9,"n":212,"o":64.9,"t":"2025-06-30T04:00:00Z","v":41052,"vw":65.117403},{"c":65.32,"h":65.36,"l":65.15,"n":154,"o":65.29,"t":"2025-07-01T04:00:00Z","v":22091,"vw":65.264135},{"c":65.6,"h":65.6,"l":65.18,"n":109,"o":65.18,"t":"2025-07-02T04:00:00Z","v":12557,"vw":65.469855},{"c":65.77,"h":65.792,"l":65.66,"n":93,"o":65.74,"t":"2025-07-03T04:00:00Z","v":10931,"vw":65.757065},{"c":64.95,"h":65.28,"l":64.8729,"n":211,"o":65.275,"t":"2025-07-07T04:00:00Z","v":30003,"vw":65.031328},{"c":65.5,"h":65.51,"l":65.2,"n":163,"o":65.2423,"t":"2025-07-08T04:00:00Z","v":27636,"vw":65.37692},{"c":65.84,"h":65.84,"l":65.6,"n":109,"o":65.67,"t":"2025-07-09T04:00:00Z","v":14148,"vw":65.744347},{"c":65.91,"h":65.91,"l":65.6497,"n":100,"o":65.76,"t":"2025-07-10T04:00:00Z","v":8370,"vw":65.829496},{"c":65.5369,"h":65.62,"l":65.49,"n":97,"o":65.56,"t":"2025-07-11T04:00:00Z","v":9427,"vw":65.550594},{"c":65.66,"h":65.66,"l":65.51,"n":102,"o":65.55,"t":"2025-07-14T04:00:00Z","v":25476,"vw":65.603391},{"c":65.26,"h":65.48,"l":65.23,"n":100,"o":65.48,"t":"2025-07-15T04:00:00Z","v":10975,"vw":65.313431},{"c":65.51,"h":65.56,"l":64.98,"n":258,"o":65.16,"t":"2025-07-16T04:00:00Z","v":68551,"vw":65.260065},{"c":65.63,"h":65.68,"l":65.33,"n":106,"o":65.33,"t":"2025-07-17T04:00:00Z","v":15065,"vw":65.574116},{"c":65.5189,"h":65.93,"l":65.51,"n":101,"o":65.93,"t":"2025-07-18T04:00:00Z","v":16420,"vw":65.745214},{"c":65.9989,"h":66.29,"l":65.86,"n":122,"o":65.95,"t":"2025-07-21T04:00:00Z","v":12948,"vw":66.053718},{"c":66.37,"h":66.37,"l":65.87,"n":136,"o":65.99,"t":"2025-07-22T04:00:00Z","v":22932,"vw":66.172169},{"c":67.56,"h":67.56,"l":66.95,"n":210,"o":66.95,"t":"2025-07-23T04:00:00Z","v":37327,"vw":67.36012},{"c":67.1076,"h":67.34,"l":67.1,"n":135,"o":67.25,"t":"2025-07-24T04:00:00Z","v":11264,"vw":67.231246},{"c":66.96,"h":66.99,"l":66.6199,"n":155,"o":66.66,"t":"2025-07-25T04:00:00Z","v":15599,"vw":66.817084},{"c":66.09,"h":66.3301,"l":65.96,"n":181,"o":66.3301,"t":"2025-07-28T04:00:00Z","v":21404,"vw":66.097631},{"c":66.2213,"h":66.26,"l":66.07,"n":142,"o":66.24,"t":"2025-07-29T04:00:00Z","v":10461,"vw":66.211834},{"c":65.6412,"h":66.15,"l":65.5725,"n":222,"o":65.91,"t":"2025-07-30T04:00:00Z","v":61037,"vw":65.868944},{"c":65.21,"h":65.4758,"l":65.16,"n":119,"o":65.4,"t":"2025-07-31T04:00:00Z","v":13094,"vw":65.287321},{"c":65.09,"h":65.1,"l":64.77,"n":131,"o":65.1,"t":"2025-08-01T04:00:00Z","v":29231,"vw":65.015954},{"c":65.85,"h":65.86,"l":65.7,"n":173,"o":65.7669,"t":"2025-08-04T04:00:00Z","v":34620,"vw":65.818588},{"c":66.05,"h":66.1459,"l":65.8599,"n":198,"o":66.05,"t":"2025-08-05T04:00:00Z","v":43993,"vw":65.993414},{"c":66.48,"h":66.55,"l":66.3,"n":185,"o":66.35,"t":"2025-08-06T04:00:00Z","v":26625,"vw":66.391039},{"c":66.967,"h":67.12,"l":66.72,"n":139,"o":67.09,"t":"2025-08-07T04:00:00Z","v":17836,"vw":66.840492},{"c":67.2141,"h":67.2999,"l":67.08,"n":103,"o":67.08,"t":"2025-08-08T04:00:00Z","v":14035,"vw":67.217121},{"c":67.02,"h":67.14,"l":66.93,"n":162,"o":67.065,"t":"2025-08-11T04:00:00Z","v":11730,"vw":67.009195},{"c":67.83,"h":67.83,"l":67.3417,"n":117,"o":67.36,"t":"2025-08-12T04:00:00Z","v":23535,"vw":67.699663},{"c":68.17,"h":68.22,"l":68.02,"n":173,"o":68.09,"t":"2025-08-13T04:00:00Z","v":19484,"vw":68.112081},{"c":67.9084,"h":67.93,"l":67.6701,"n":102,"o":67.69,"t":"2025-08-14T04:00:00Z","v":5940,"vw":67.833101},{"c":68.1643,"h":68.2499,"l":68.12,"n":134,"o":68.19,"t":"2025-08-15T04:00:00Z","v":12079,"vw":68.190331},{"c":68.29,"h":68.29,"l":68.1201,"n":122,"o":68.23,"t":"2025-08-18T04:00:00Z","v":9198,"vw":68.223844},{"c":68.07,"h":68.38,"l":68.0017,"n":155,"o":68.37,"t":"2025-08-19T04:00:00Z","v":14726,"vw":68.08782},{"c":68.12,"h":68.12,"l":67.92,"n":132,"o":68.0243,"t":"2025-08-20T04:00:00Z","v":14512,"vw":68.033719},{"c":68.0292,"h":68.11,"l":67.96,"n":98,"o":68.06,"t":"2025-08-21T04:00:00Z","v":8453,"vw":68.003989},{"c":69.1268,"h":69.2548,"l":68.2664,"n":125,"o":68.2664,"t":"2025-08-22T04:00:00Z","v":10225,"vw":69.104483},{"c":68.5,"h":68.9799,"l":68.4701,"n":183,"o":68.9799,"t":"2025-08-25T04:00:00Z","v":11558,"vw":68.700711},{"c":68.51,"h":68.51,"l":68.24,"n":143,"o":68.24,"t":"2025-08-26T04:00:00Z","v":20887,"vw":68.408634},{"c":68.267,"h":68.267,"l":67.9,"n":156,"o":67.9,"t":"2025-08-27T04:00:00Z","v":12361,"vw":68.093135},{"c":68.56,"h":68.63,"l":68.41,"n":150,"o":68.41,"t":"2025-08-28T04:00:00Z","v":10372,"vw":68.572437},{"c":68.28,"h":68.32,"l":68.15,"n":157,"o":68.21,"t":"2025-08-29T04:00:00Z","v":12846,"vw":68.24991},{"c":67.86,"h":67.86,"l":67.37,"n":200,"o":67.37,"t":"2025-09-02T04:00:00Z","v":26127,"vw":67.684048},{"c":68,"h":68.03,"l":67.82,"n":188,"o":67.88,"t":"2025-09-03T04:00:00Z","v":11443,"vw":67.940373},{"c":68.22,"h":68.22,"l":67.87,"n":149,"o":67.9627,"t":"2025-09-04T04:00:00Z","v":15436,"vw":68.089149},{"c":68.78,"h":69.04,"l":68.55,"n":141,"o":68.96,"t":"2025-09-05T04:00:00Z","v":111332,"vw":68.662749},{"c":69.47,"h":69.47,"l":69.14,"n":298,"o":69.22,"t":"2025-09-08T04:00:00Z","v":174055,"vw":69.309532},{"c":69.35,"h":69.48,"l":69.2975,"n":239,"o":69.3699,"t":"2025-09-09T04:00:00Z","v":70423,"vw":69.373017},{"c":69.58,"h":69.69,"l":69.51,"n":218,"o":69.68,"t":"2025-09-10T04:00:00Z","v":18476,"vw":69.604075},{"c":70.26,"h":70.26,"l":69.9701,"n":135,"o":70.01,"t":"2025-09-11T04:00:00Z","v":11400,"vw":70.107533},{"c":70.02,"h":70.09,"l":69.87,"n":151,"o":70.01,"t":"2025-09-12T04:00:00Z","v":20491,"vw":69.989858},{"c":70.46,"h":70.49,"l":70.23,"n":213,"o":70.28,"t":"2025-09-15T04:00:00Z","v":18573,"vw":70.380611},{"c":70.547,"h":70.59,"l":70.36,"n":187,"o":70.47,"t":"2025-09-16T04:00:00Z","v":20228,"vw":70.504003},{"c":70.35,"h":70.69,"l":70.07,"n":294,"o":70.44,"t":"2025-09-17T04:00:00Z","v":20289,"vw":70.452706},{"c":70.35,"h":70.39,"l":70.04,"n":241,"o":70.18,"t":"2025-09-18T04:00:00Z","v":16445,"vw":70.294491},{"c":70.181,"h":70.25,"l":70.06,"n":298,"o":70.09,"t":"2025-09-19T04:00:00Z","v":26543,"vw":70.156547},{"c":70.5035,"h":70.53,"l":70.0818,"n":222,"o":70.21,"t":"2025-09-22T04:00:00Z","v":24691,"vw":70.327638},{"c":70.41,"h":70.74,"l":70.335,"n":189,"o":70.63,"t":"2025-09-23T04:00:00Z","v":14568,"vw":70.506757},{"c":70,"h":70.2499,"l":69.9572,"n":276,"o":70.15,"t":"2025-09-24T04:00:00Z","v":24850,"vw":70.008735},{"c":69.64,"h":69.66,"l":69.35,"n":220,"o":69.48,"t":"2025-09-25T04:00:00Z","v":26626,"vw":69.538134},{"c":69.92,"h":69.92,"l":69.64,"n":184,"o":69.64,"t":"2025-09-26T04:00:00Z","v":24515,"vw":69.764427},{"c":70.29,"h":70.35,"l":70.176,"n":295,"o":70.32,"t":"2025-09-29T04:00:00Z","v":22298,"vw":70.242649},{"c":70.6,"h":70.61,"l":70.25,"n":198,"o":70.26,"t":"2025-09-30T04:00:00Z","v":29564,"vw":70.383652},{"c":70.96,"h":71.03,"l":70.755,"n":255,"o":70.76,"t":"2025-10-01T04:00:00Z","v":19323,"vw":70.892209},{"c":70.93,"h":70.99,"l":70.65,"n":232,"o":70.99,"t":"2025-10-02T04:00:00Z","v":11674,"vw":70.866907},{"c":71.36,"h":71.44,"l":71.24,"n":158,"o":71.2846,"t":"2025-10-03T04:00:00Z","v":8670,"vw":71.334093},{"c":71.57,"h":71.69,"l":71.48,"n":328,"o":71.48,"t":"2025-10-06T04:00:00Z","v":57521,"vw":71.628868},{"c":71.0029,"h":71.49,"l":70.9825,"n":287,"o":71.49,"t":"2025-10-07T04:00:00Z","v":24790,"vw":71.177217},{"c":71.36,"h":71.36,"l":71.2,"n":150,"o":71.2,"t":"2025-10-08T04:00:00Z","v":17318,"vw":71.273483},{"c":70.81,"h":71.3,"l":70.64,"n":171,"o":71.3,"t":"2025-10-09T04:00:00Z","v":11689,"vw":70.846766},{"c":69.17,"h":70.56,"l":69.1548,"n":428,"o":70.54,"t":"2025-10-10T04:00:00Z","v":63454,"vw":69.89601},{"c":70.19,"h":70.302,"l":69.73,"n":252,"o":69.73,"t":"2025-10-13T04:00:00Z","v":27975,"vw":70.083275},{"c":70.11,"h":70.37,"l":69.3841,"n":189,"o":69.47,"t":"2025-10-14T04:00:00Z","v":26660,"vw":69.784898},{"c":70.71,"h":70.88,"l":70.31,"n":251,"o":70.69,"t":"2025-10-15T04:00:00Z","v":20996,"vw":70.69774},{"c":70.94,"h":71.33,"l":70.7476,"n":352,"o":70.9875,"t":"2025-10-16T04:00:00Z","v":80588,"vw":71.02415},{"c":70.81,"h":70.9,"l":70.55,"n":303,"o":70.62,"t":"2025-10-17T04:00:00Z","v":62270,"vw":70.656254},{"c":71.45,"h":71.49,"l":71.12,"n":213,"o":71.12,"t":"2025-10-20T04:00:00Z","v":27816,"vw":71.41353},{"c":70.7,"h":70.96,"l":70.675,"n":326,"o":70.85,"t":"2025-10-21T04:00:00Z","v":36192,"vw":70.811299},{"c":70.8958,"h":71.07,"l":70.535,"n":305,"o":70.85,"t":"2025-10-22T04:00:00Z","v":46726,"vw":70.884058},{"c":71.4248,"h":71.51,"l":71.22,"n":406,"o":71.24,"t":"2025-10-23T04:00:00Z","v":62012,"vw":71.419734},{"c":71.65,"h":71.73,"l":71.54,"n":269,"o":71.54,"t":"2025-10-24T04:00:00Z","v":23684,"vw":71.648788},{"c":72.085,"h":72.085,"l":71.912,"n":390,"o":72.01,"t":"2025-10-27T04:00:00Z","v":24810,"vw":72.015572},{"c":72.0342,"h":72.13,"l":71.742,"n":318,"o":71.78,"t":"2025-10-28T04:00:00Z","v":23407,"vw":72.017564},{"c":71.85,"h":72.27,"l":71.55,"n":479,"o":72.1364,"t":"2025-10-29T04:00:00Z","v":57676,"vw":71.819373},{"c":71.54,"h":71.765,"l":71.39,"n":276,"o":71.42,"t":"2025-10-30T04:00:00Z","v":21401,"vw":71.61588},{"c":71.391,"h":71.42,"l":71.1799,"n":433,"o":71.42,"t":"2025-10-31T04:00:00Z","v":17964,"vw":71.336158},{"c":71.47,"h":71.57,"l":71.259,"n":309,"o":71.4501,"t":"2025-11-03T05:00:00Z","v":30835,"vw":71.457636},{"c":70.47,"h":70.87,"l":70.45,"n":199,"o":70.55,"t":"2025-11-04T05:00:00Z","v":11935,"vw":70.64603},{"c":71.03,"h":71.2,"l":70.67,"n":194,"o":70.67,"t":"2025-11-05T05:00:00Z","v":13473,"vw":71.061294},{"c":70.89,"h":71.19,"l":70.7148,"n":300,"o":71.19,"t":"2025-11-06T05:00:00Z","v":51481,"vw":70.997395},{"c":71.08,"h":71.08,"l":70.2548,"n":441,"o":70.46,"t":"2025-11-07T05:00:00Z","v":81252,"vw":70.481569},{"c":72.115,"h":72.1276,"l":71.5448,"n":183,"o":71.71,"t":"2025-11-10T05:00:00Z","v":21726,"vw":71.883398},{"c":72.36,"h":72.42,"l":72.06,"n":430,"o":72.21,"t":"2025-11-11T05:00:00Z","v":51077,"vw":72.212959},{"c":72.82,"h":72.83,"l":72.59,"n":174,"o":72.59,"t":"2025-11-12T05:00:00Z","v":16872,"vw":72.765484},{"c":72.1,"h":72.88,"l":72.007,"n":247,"o":72.82,"t":"2025-11-13T05:00:00Z","v":24802,"vw":72.301278},{"c":72.09,"h":72.3,"l":71.53,"n":331,"o":71.5925,"t":"2025-11-14T05:00:00Z","v":42865,"vw":71.926654},{"c":71.24,"h":71.885,"l":71.0275,"n":361,"o":71.65,"t":"2025-11-17T05:00:00Z","v":27170,"vw":71.575241},{"c":70.6129,"h":70.85,"l":70.16,"n":380,"o":70.45,"t":"2025-11-18T05:00:00Z","v":42858,"vw":70.475439},{"c":70.49,"h":70.7225,"l":70.2301,"n":288,"o":70.45,"t":"2025-11-19T05:00:00Z","v":23173,"vw":70.413919},{"c":69.46,"h":70.9867,"l":69.46,"n":669,"o":70.98,"t":"2025-11-20T05:00:00Z","v":83666,"vw":69.986488},{"c":70.09,"h":70.3385,"l":69.39,"n":658,"o":69.555,"t":"2025-11-21T05:00:00Z","v":51581,"vw":69.725961},{"c":70.48,"h":70.58,"l":70.04,"n":317,"o":70.04,"t":"2025-11-24T05:00:00Z","v":32208,"vw":70.384124},{"c":71.27,"h":71.29,"l":70.48,"n":434,"o":70.65,"t":"2025-11-25T05:00:00Z","v":62385,"vw":70.875345},{"c":71.98,"h":72.06,"l":71.45,"n":280,"o":71.45,"t":"2025-11-26T05:00:00Z","v":23367,"vw":71.847613},{"c":72.4,"h":72.4,"l":72.06,"n":114,"o":72.06,"t":"2025-11-28T05:00:00Z","v":6298,"vw":72.190532},{"c":72.14,"h":72.38,"l":72.13,"n":228,"o":72.13,"t":"2025-12-01T05:00:00Z","v":16523,"vw":72.279265},{"c":72.2893,"h":72.31,"l":72.0301,"n":256,"o":72.24,"t":"2025-12-02T05:00:00Z","v":23978,"vw":72.209566},{"c":72.57,"h":72.5882,"l":72.26,"n":258,"o":72.3,"t":"2025-12-03T05:00:00Z","v":25203,"vw":72.498649},{"c":72.65,"h":72.8,"l":72.6199,"n":237,"o":72.76,"t":"2025-12-04T05:00:00Z","v":21597,"vw":72.731315},{"c":72.81,"h":73.15,"l":72.79,"n":242,"o":73.07,"t":"2025-12-05T05:00:00Z","v":22953,"vw":72.902974},{"c":72.6,"h":72.92,"l":72.5155,"n":276,"o":72.92,"t":"2025-12-08T05:00:00Z","v":18759,"vw":72.612533},{"c":72.61,"h":72.7884,"l":72.56,"n":255,"o":72.56,"t":"2025-12-09T05:00:00Z","v":25013,"vw":72.630746},{"c":73.35,"h":73.53,"l":72.61,"n":420,"o":72.66,"t":"2025-12-10T05:00:00Z","v":79372,"vw":72.970784},{"c":73.69,"h":73.7799,"l":73.24,"n":273,"o":73.31,"t":"2025-12-11T05:00:00Z","v":34687,"vw":73.396156},{"c":73.18,"h":73.7848,"l":72.94,"n":399,"o":73.78,"t":"2025-12-12T05:00:00Z","v":61491,"vw":73.201851},{"c":73.38,"h":73.8,"l":73.3,"n":459,"o":73.8,"t":"2025-12-15T05:00:00Z","v":92989,"vw":73.579527},{"c":73.05,"h":73.28,"l":72.86,"n":316,"o":73.14,"t":"2025-12-16T05:00:00Z","v":24075,"vw":72.970708},{"c":72.67,"h":73.17,"l":72.6301,"n":657,"o":73.15,"t":"2025-12-17T05:00:00Z","v":52993,"vw":72.818735},{"c":72.16,"h":72.5,"l":72.03,"n":281,"o":72.18,"t":"2025-12-18T05:00:00Z","v":29948,"vw":72.23203},{"c":72.73,"h":72.95,"l":72.54,"n":414,"o":72.54,"t":"2025-12-19T05:00:00Z","v":181793,"vw":72.877623},{"c":73.185,"h":73.2,"l":72.94,"n":355,"o":72.96,"t":"2025-12-22T05:00:00Z","v":55008,"vw":73.102366},{"c":73.59,"h":73.59,"l":73.2999,"n":250,"o":73.38,"t":"2025-12-23T05:00:00Z","v":195688,"vw":73.393083},{"c":73.69,"h":73.71,"l":73.5595,"n":274,"o":73.59,"t":"2025-12-24T05:00:00Z","v":42335,"vw":73.622717},{"c":73.82,"h":73.82,"l":73.639,"n":306,"o":73.64,"t":"2025-12-26T05:00:00Z","v":46938,"vw":73.736001},{"c":73.47,"h":73.51,"l":73.3,"n":533,"o":73.36,"t":"2025-12-29T05:00:00Z","v":51228,"vw":73.367288},{"c":73.67,"h":73.83,"l":73.615,"n":280,"o":73.8,"t":"2025-12-30T05:00:00Z","v":33529,"vw":73.7398},{"c":73.52,"h":73.67,"l":73.32,"n":385,"o":73.46,"t":"2025-12-31T05:00:00Z","v":44547,"vw":73.418474},{"c":74.39,"h":74.39,"l":74,"n":502,"o":74.122,"t":"2026-01-02T05:00:00Z","v":46174,"vw":74.174808},{"c":75.1,"h":75.13,"l":74.4586,"n":483,"o":74.56,"t":"2026-01-05T05:00:00Z","v":44475,"vw":74.843364},{"c":75.34,"h":75.45,"l":75.215,"n":345,"o":75.34,"t":"2026-01-06T05:00:00Z","v":36112,"vw":75.316366},{"c":75.08,"h":75.23,"l":74.963,"n":406,"o":75.19,"t":"2026-01-07T05:00:00Z","v":42267,"vw":75.094385},{"c":75.0795,"h":75.0795,"l":74.65,"n":323,"o":74.65,"t":"2026-01-08T05:00:00Z","v":30133,"vw":74.885915},{"c":75.56,"h":75.6,"l":75.19,"n":440,"o":75.36,"t":"2026-01-09T05:00:00Z","v":33606,"vw":75.48},{"c":76.24,"h":76.2482,"l":75.76,"n":384,"o":75.76,"t":"2026-01-12T05:00:00Z","v":48012,"vw":76.132989},{"c":75.95,"h":76.0923,"l":75.723,"n":492,"o":76.07,"t":"2026-01-13T05:00:00Z","v":56848,"vw":75.899306},{"c":76.42,"h":76.42,"l":76.13,"n":350,"o":76.22,"t":"2026-01-14T05:00:00Z","v":53145,"vw":76.248642},{"c":76.5418,"h":76.78,"l":76.42,"n":710,"o":76.52,"t":"2026-01-15T05:00:00Z","v":195524,"vw":76.704429},{"c":76.58,"h":76.5828,"l":76.28,"n":405,"o":76.55,"t":"2026-01-16T05:00:00Z","v":40875,"vw":76.474501},{"c":75.96,"h":76.42,"l":75.8614,"n":720,"o":75.95,"t":"2026-01-20T05:00:00Z","v":66541,"vw":76.110466},{"c":76.98,"h":77.09,"l":76.2321,"n":851,"o":76.5,"t":"2026-01-21T05:00:00Z","v":80178,"vw":76.708172},{"c":77.43,"h":77.54,"l":77.0901,"n":553,"o":77.28,"t":"2026-01-22T05:00:00Z","v":59064,"vw":77.421197},{"c":77.94,"h":77.95,"l":77.12,"n":726,"o":77.26,"t":"2026-01-23T05:00:00Z","v":77187,"vw":77.786289},{"c":78.28,"h":78.53,"l":78.162,"n":507,"o":78.34,"t":"2026-01-26T05:00:00Z","v":63889,"vw":78.352369},{"c":79.59,"h":79.65,"l":78.92,"n":573,"o":78.92,"t":"2026-01-27T05:00:00Z","v":72813,"vw":79.248349},{"c":79.35,"h":79.4,"l":78.96,"n":651,"o":79.37,"t":"2026-01-28T05:00:00Z","v":56452,"vw":79.173803},{"c":79.64,"h":80.09,"l":78.5399,"n":940,"o":80.09,"t":"2026-01-29T05:00:00Z","v":81958,"vw":79.118311},{"c":78.08,"h":78.85,"l":77.75,"n":700,"o":78.63,"t":"2026-01-30T05:00:00Z","v":78619,"vw":78.286405},{"c":78.33,"h":78.41,"l":77.68,"n":986,"o":77.71,"t":"2026-02-02T05:00:00Z","v":120393,"vw":78.194766},{"c":79.02,"h":79.08,"l":78.335,"n":1102,"o":78.79,"t":"2026-02-03T05:00:00Z","v":158443,"vw":78.732472},{"c":79.26,"h":79.95,"l":78.86,"n":986,"o":79.95,"t":"2026-02-04T05:00:00Z","v":106107,"vw":79.348412},{"c":78.11,"h":78.8999,"l":78.016,"n":1088,"o":78.38,"t":"2026-02-05T05:00:00Z","v":104816,"vw":78.393974},{"c":79.94,"h":79.94,"l":79.15,"n":420,"o":79.15,"t":"2026-02-06T05:00:00Z","v":48367,"vw":79.558499},{"c":81.14,"h":81.27,"l":80.37,"n":539,"o":80.37,"t":"2026-02-09T05:00:00Z","v":34163,"vw":80.921472},{"c":81.41,"h":81.53,"l":81.29,"n":410,"o":81.44,"t":"2026-02-10T05:00:00Z","v":38008,"vw":81.427779},{"c":82.15,"h":82.21,"l":81.37,"n":556,"o":82.01,"t":"2026-02-11T05:00:00Z","v":49239,"vw":82.01667},{"c":81.26,"h":82.37,"l":81.05,"n":964,"o":82.34,"t":"2026-02-12T05:00:00Z","v":77879,"vw":81.399171},{"c":81.4301,"h":81.67,"l":80.6,"n":940,"o":81.43,"t":"2026-02-13T05:00:00Z","v":97586,"vw":81.032328},{"c":81.4,"h":81.5699,"l":80.47,"n":758,"o":80.82,"t":"2026-02-17T05:00:00Z","v":61966,"vw":81.038592},{"c":81.72,"h":82.1141,"l":81.535,"n":348,"o":81.71,"t":"2026-02-18T05:00:00Z","v":28998,"vw":81.831745},{"c":81.64,"h":81.64,"l":81.085,"n":368,"o":81.24,"t":"2026-02-19T05:00:00Z","v":35482,"vw":81.425324},{"c":82.57,"h":82.5893,"l":81.63,"n":827,"o":81.63,"t":"2026-02-20T05:00:00Z","v":94796,"vw":82.212697},{"c":82.34,"h":82.84,"l":82.09,"n":519,"o":82.65,"t":"2026-02-23T05:00:00Z","v":34284,"vw":82.412282},{"c":82.8,"h":82.97,"l":82.33,"n":453,"o":82.34,"t":"2026-02-24T05:00:00Z","v":50812,"vw":82.765643},{"c":83.54,"h":83.61,"l":83.14,"n":294,"o":83.3392,"t":"2026-02-25T05:00:00Z","v":25165,"vw":83.357638},{"c":83.1986,"h":83.32,"l":82.55,"n":625,"o":83.32,"t":"2026-02-26T05:00:00Z","v":35619,"vw":82.889754},{"c":83.2049,"h":83.4194,"l":82.965,"n":499,"o":83.27,"t":"2026-02-27T05:00:00Z","v":112613,"vw":83.202767},{"c":81.9762,"h":82.3399,"l":81.6,"n":845,"o":81.63,"t":"2026-03-02T05:00:00Z","v":78214,"vw":81.906859},{"c":78.99,"h":79.95,"l":77.18,"n":1305,"o":79.95,"t":"2026-03-03T05:00:00Z","v":109264,"vw":78.199831},{"c":79.6435,"h":79.71,"l":78.92,"n":825,"o":79.32,"t":"2026-03-04T05:00:00Z","v":91851,"vw":79.288688},{"c":77.98,"h":78.96,"l":77.14,"n":1576,"o":78.67,"t":"2026-03-05T05:00:00Z","v":143056,"vw":77.870169},{"c":77.3,"h":77.6881,"l":76.6,"n":747,"o":76.9,"t":"2026-03-06T05:00:00Z","v":62811,"vw":77.009481},{"c":77.7056,"h":77.82,"l":75.4101,"n":1328,"o":76.22,"t":"2026-03-09T04:00:00Z","v":154594,"vw":76.109452},{"c":78.115,"h":79.25,"l":78.03,"n":954,"o":78.43,"t":"2026-03-10T04:00:00Z","v":129156,"vw":78.465795},{"c":78.13,"h":78.3411,"l":77.59,"n":652,"o":77.87,"t":"2026-03-11T04:00:00Z","v":72546,"vw":77.982679},{"c":76.57,"h":77.41,"l":76.32,"n":1043,"o":77.41,"t":"2026-03-12T04:00:00Z","v":107511,"vw":76.832966},{"c":75.65,"h":77.03,"l":75.535,"n":931,"o":76.83,"t":"2026-03-13T04:00:00Z","v":93864,"vw":76.303262},{"c":76.96,"h":77.21,"l":76.5406,"n":683,"o":76.71,"t":"2026-03-16T04:00:00Z","v":55641,"vw":76.890079},{"c":77.3412,"h":77.745,"l":77.33,"n":419,"o":77.54,"t":"2026-03-17T04:00:00Z","v":33241,"vw":77.480816},{"c":76.19,"h":77.1587,"l":76.19,"n":610,"o":77.11,"t":"2026-03-18T04:00:00Z","v":77006,"vw":76.883822},{"c":75.9838,"h":76.34,"l":74.7,"n":643,"o":74.9,"t":"2026-03-19T04:00:00Z","v":61262,"vw":75.449245},{"c":73.78,"h":75.53,"l":73.54,"n":674,"o":75.53,"t":"2026-03-20T04:00:00Z","v":55938,"vw":74.240158},{"c":75.48,"h":76.27,"l":74.93,"n":873,"o":75.11,"t":"2026-03-23T04:00:00Z","v":101560,"vw":75.563017},{"c":75.14,"h":75.4499,"l":74.49,"n":937,"o":74.5,"t":"2026-03-24T04:00:00Z","v":102387,"vw":75.157155},{"c":76.2983,"h":76.68,"l":76.03,"n":501,"o":76.48,"t":"2026-03-25T04:00:00Z","v":48266,"vw":76.352017},{"c":74.525,"h":75.82,"l":74.525,"n":719,"o":75.2534,"t":"2026-03-26T04:00:00Z","v":70033,"vw":75.143695},{"c":74.14,"h":74.88,"l":73.935,"n":1201,"o":74.43,"t":"2026-03-27T04:00:00Z","v":170626,"vw":74.321079},{"c":73.93,"h":74.75,"l":73.73,"n":482,"o":74.65,"t":"2026-03-30T04:00:00Z","v":49723,"vw":74.199739},{"c":76.17,"h":76.295,"l":74.76,"n":862,"o":74.81,"t":"2026-03-31T04:00:00Z","v":171067,"vw":75.7648},{"c":77.33,"h":77.8296,"l":77.04,"n":535,"o":77.27,"t":"2026-04-01T04:00:00Z","v":52211,"vw":77.410885},{"c":76.77,"h":77.05,"l":75.63,"n":411,"o":75.67,"t":"2026-04-02T04:00:00Z","v":64614,"vw":76.519314},{"c":77.3,"h":77.41,"l":76.93,"n":514,"o":76.93,"t":"2026-04-06T04:00:00Z","v":66642,"vw":77.242796},{"c":77.29,"h":77.35,"l":76.239,"n":434,"o":76.79,"t":"2026-04-07T04:00:00Z","v":51529,"vw":76.89944},{"c":80.41,"h":81,"l":79.6,"n":780,"o":81,"t":"2026-04-08T04:00:00Z","v":95203,"vw":80.18912},{"c":80.48,"h":80.68,"l":79.64,"n":418,"o":79.89,"t":"2026-04-09T04:00:00Z","v":42818,"vw":80.278888},{"c":80.5829,"h":81.01,"l":80.44,"n":314,"o":80.78,"t":"2026-04-10T04:00:00Z","v":30189,"vw":80.605606},{"c":81.18,"h":81.19,"l":79.8845,"n":446,"o":80.05,"t":"2026-04-13T04:00:00Z","v":38560,"vw":80.72418},{"c":81.95,"h":81.95,"l":81.5,"n":379,"o":81.64,"t":"2026-04-14T04:00:00Z","v":51535,"vw":81.85497},{"c":81.57,"h":81.63,"l":81.257,"n":391,"o":81.63,"t":"2026-04-15T04:00:00Z","v":31993,"vw":81.500603},{"c":81.56,"h":81.7964,"l":81.3489,"n":303,"o":81.79,"t":"2026-04-16T04:00:00Z","v":42659,"vw":81.552903},{"c":82.67,"h":83.13,"l":82.51,"n":365,"o":82.51,"t":"2026-04-17T04:00:00Z","v":30543,"vw":82.771819},{"c":82.21,"h":82.21,"l":81.77,"n":355,"o":82.11,"t":"2026-04-20T04:00:00Z","v":22888,"vw":82.047759},{"c":80.76,"h":81.97,"l":80.69,"n":521,"o":81.933,"t":"2026-04-21T04:00:00Z","v":49525,"vw":81.393814},{"c":81.36,"h":81.49,"l":81.2,"n":311,"o":81.47,"t":"2026-04-22T04:00:00Z","v":45876,"vw":81.336644},{"c":80.6,"h":81.21,"l":79.82,"n":935,"o":80.96,"t":"2026-04-23T04:00:00Z","v":61756,"vw":80.636588},{"c":81.0843,"h":81.17,"l":80.59,"n":444,"o":80.59,"t":"2026-04-24T04:00:00Z","v":30928,"vw":80.883769},{"c":80.85,"h":81.17,"l":80.7515,"n":373,"o":80.98,"t":"2026-04-27T04:00:00Z","v":29759,"vw":80.9034},{"c":80.6,"h":80.865,"l":80.27,"n":394,"o":80.6,"t":"2026-04-28T04:00:00Z","v":51524,"vw":80.604119},{"c":80,"h":80.47,"l":79.67,"n":605,"o":80.47,"t":"2026-04-29T04:00:00Z","v":61718,"vw":79.97759},{"c":81.705,"h":81.82,"l":80.42,"n":464,"o":80.88,"t":"2026-04-30T04:00:00Z","v":72439,"vw":81.071046},{"c":81.62,"h":82.16,"l":81.555,"n":473,"o":81.58,"t":"2026-05-01T04:00:00Z","v":46907,"vw":81.787337},{"c":80.82,"h":81.56,"l":80.595,"n":512,"o":81.4,"t":"2026-05-04T04:00:00Z","v":39018,"vw":80.86344},{"c":82.03,"h":82.14,"l":80.3,"n":315,"o":80.3,"t":"2026-05-05T04:00:00Z","v":28356,"vw":81.93043},{"c":83.82,"h":83.85,"l":83.22,"n":457,"o":83.23,"t":"2026-05-06T04:00:00Z","v":61955,"vw":83.456315},{"c":82.92,"h":84.23,"l":82.85,"n":461,"o":84.23,"t":"2026-05-07T04:00:00Z","v":37977,"vw":83.325233},{"c":83.934,"h":84.01,"l":83.6501,"n":439,"o":83.68,"t":"2026-05-08T04:00:00Z","v":37141,"vw":83.862704},{"c":84.086,"h":84.25,"l":83.91,"n":441,"o":83.91,"t":"2026-05-11T04:00:00Z","v":30834,"vw":84.082244},{"c":83.2981,"h":83.34,"l":82.43,"n":417,"o":83.19,"t":"2026-05-12T04:00:00Z","v":58277,"vw":83.039541},{"c":83.99,"h":84.06,"l":83.3126,"n":468,"o":83.41,"t":"2026-05-13T04:00:00Z","v":44822,"vw":83.867337},{"c":83.83,"h":84.11,"l":83.75,"n":353,"o":83.75,"t":"2026-05-14T04:00:00Z","v":40572,"vw":83.959309},{"c":81.91,"h":82.87,"l":81.91,"n":716,"o":82.28,"t":"2026-05-15T04:00:00Z","v":114540,"vw":82.167671},{"c":82.2554,"h":82.46,"l":81.8,"n":367,"o":82.35,"t":"2026-05-18T04:00:00Z","v":35654,"vw":82.152533},{"c":81.45,"h":81.94,"l":81.07,"n":416,"o":81.34,"t":"2026-05-19T04:00:00Z","v":57447,"vw":81.468213},{"c":82.69,"h":82.6999,"l":81.47,"n":421,"o":81.47,"t":"2026-05-20T04:00:00Z","v":37598,"vw":82.36341},{"c":83.01,"h":83.3999,"l":82.051,"n":399,"o":82.25,"t":"2026-05-21T04:00:00Z","v":23992,"vw":82.886487},{"c":83.05,"h":83.4,"l":82.98,"n":413,"o":83.155,"t":"2026-05-22T04:00:00Z","v":24036,"vw":83.22494},{"c":84.79,"h":84.9,"l":84.28,"n":436,"o":84.56,"t":"2026-05-26T04:00:00Z","v":50242,"vw":84.517713},{"c":84.35,"h":84.54,"l":84.1,"n":404,"o":84.43,"t":"2026-05-27T04:00:00Z","v":43069,"vw":84.29604},{"c":84.48,"h":84.68,"l":83.58,"n":592,"o":83.88,"t":"2026-05-28T04:00:00Z","v":70032,"vw":84.251177},{"c":84.63,"h":85.05,"l":84.44,"n":483,"o":84.87,"t":"2026-05-29T04:00:00Z","v":76557,"vw":84.630327},{"c":84.7039,"h":84.9,"l":84.0901,"n":503,"o":84.19,"t":"2026-06-01T04:00:00Z","v":88563,"vw":84.709306},{"c":85.29,"h":85.29,"l":84.68,"n":362,"o":84.707,"t":"2026-06-02T04:00:00Z","v":37224,"vw":84.95038},{"c":84.32,"h":84.67,"l":84.275,"n":370,"o":84.52,"t":"2026-06-03T04:00:00Z","v":21541,"vw":84.433319},{"c":84.6,"h":84.71,"l":84.15,"n":547,"o":84.18,"t":"2026-06-04T04:00:00Z","v":66870,"vw":84.423655},{"c":81.37,"h":84.03,"l":81.265,"n":645,"o":83.41,"t":"2026-06-05T04:00:00Z","v":61947,"vw":82.558752},{"c":82.1,"h":82.49,"l":81.42,"n":654,"o":81.42,"t":"2026-06-08T04:00:00Z","v":82786,"vw":82.159883},{"c":82.05,"h":83.32,"l":80.63,"n":521,"o":83.15,"t":"2026-06-09T04:00:00Z","v":54828,"vw":82.104785},{"c":80.88,"h":82.0182,"l":80.8613,"n":450,"o":81.77,"t":"2026-06-10T04:00:00Z","v":50120,"vw":81.576254},{"c":82.69,"h":82.76,"l":80.79,"n":469,"o":80.96,"t":"2026-06-11T04:00:00Z","v":42123,"vw":81.421596},{"c":83.29,"h":83.4,"l":82.53,"n":582,"o":82.82,"t":"2026-06-12T04:00:00Z","v":60165,"vw":83.12592},{"c":84.34,"h":84.69,"l":84.28,"n":428,"o":84.69,"t":"2026-06-15T04:00:00Z","v":33144,"vw":84.412422},{"c":84.08,"h":84.52,"l":84,"n":344,"o":84.47,"t":"2026-06-16T04:00:00Z","v":30463,"vw":84.207986},{"c":83.53,"h":84.86,"l":83.42,"n":488,"o":83.84,"t":"2026-06-17T04:00:00Z","v":58500,"vw":84.258356},{"c":84.09,"h":84.27,"l":83.96,"n":409,"o":83.98,"t":"2026-06-18T04:00:00Z","v":41901,"vw":84.116288},{"c":84.38,"h":84.51,"l":84.18,"n":439,"o":84.38,"t":"2026-06-22T04:00:00Z","v":26963,"vw":84.322936},{"c":81.94,"h":85.48,"l":81.88,"n":779,"o":82.93,"t":"2026-06-23T04:00:00Z","v":86237,"vw":82.585164},{"c":81.56,"h":81.79,"l":81.09,"n":614,"o":81.6,"t":"2026-06-24T04:00:00Z","v":48003,"vw":81.415421},{"c":82.01,"h":82.53,"l":81.535,"n":1022,"o":82.53,"t":"2026-06-25T04:00:00Z","v":143827,"vw":82.077449},{"c":81.525,"h":81.86,"l":81.18,"n":498,"o":81.22,"t":"2026-06-26T04:00:00Z","v":31601,"vw":81.528438},{"c":81.87,"h":81.96,"l":81.01,"n":579,"o":81.6981,"t":"2026-06-29T04:00:00Z","v":53830,"vw":81.771634},{"c":82.38,"h":82.4,"l":81.73,"n":334,"o":81.9,"t":"2026-06-30T04:00:00Z","v":34480,"vw":82.182989},{"c":81.63,"h":81.99,"l":81.3901,"n":815,"o":81.64,"t":"2026-07-01T04:00:00Z","v":75810,"vw":81.684918},{"c":82.05,"h":82.8827,"l":81.5,"n":778,"o":82.49,"t":"2026-07-02T04:00:00Z","v":73176,"vw":81.998552},{"c":83.13,"h":83.3199,"l":82.4993,"n":577,"o":82.86,"t":"2026-07-06T04:00:00Z","v":55981,"vw":82.950966},{"c":82,"h":83.43,"l":81.71,"n":646,"o":82.56,"t":"2026-07-07T04:00:00Z","v":136063,"vw":82.14367},{"c":81.65,"h":81.71,"l":80.625,"n":414,"o":81.71,"t":"2026-07-08T04:00:00Z","v":49187,"vw":81.307627},{"c":81.963,"h":82.1799,"l":81.82,"n":631,"o":81.875,"t":"2026-07-09T04:00:00Z","v":52687,"vw":81.979024},{"c":82.57,"h":82.64,"l":81.91,"n":572,"o":82.22,"t":"2026-07-10T04:00:00Z","v":68040,"vw":82.374233},{"c":81.34,"h":82.5,"l":81.21,"n":925,"o":81.9,"t":"2026-07-13T04:00:00Z","v":110734,"vw":81.733831},{"c":82.07,"h":82.395,"l":81.86,"n":574,"o":82.13,"t":"2026-07-14T04:00:00Z","v":95495,"vw":82.164991},{"c":82.42,"h":82.53,"l":81.71,"n":464,"o":82.31,"t":"2026-07-15T04:00:00Z","v":33127,"vw":82.170544},{"c":81.53,"h":82.43,"l":81.29,"n":525,"o":82.43,"t":"2026-07-16T04:00:00Z","v":49090,"vw":81.523048},{"c":80.975,"h":81.19,"l":80.14,"n":580,"o":80.5,"t":"2026-07-17T04:00:00Z","v":57599,"vw":80.822866},{"c":80.44,"h":80.9948,"l":80.3954,"n":433,"o":80.88,"t":"2026-07-20T04:00:00Z","v":38511,"vw":80.746672},{"c":81.8699,"h":81.96,"l":81.249,"n":367,"o":81.39,"t":"2026-07-21T04:00:00Z","v":56469,"vw":81.804314},{"c":82.19,"h":82.3509,"l":82.0701,"n":406,"o":82.11,"t":"2026-07-22T04:00:00Z","v":37450,"vw":82.228061},{"c":81.41,"h":81.715,"l":81.1216,"n":420,"o":81.5,"t":"2026-07-23T04:00:00Z","v":36370,"vw":81.358881},{"c":81.31,"h":81.85,"l":81.245,"n":414,"o":81.46,"t":"2026-07-24T04:00:00Z","v":30976,"vw":81.551075},{"c":81.57,"h":81.9,"l":81.055,"n":603,"o":81.85,"t":"2026-07-27T04:00:00Z","v":61796,"vw":81.41781},{"c":80.96,"h":81.51,"l":80.29,"n":459,"o":81.51,"t":"2026-07-28T04:00:00Z","v":82087,"vw":80.816187},{"c":80.09,"h":81.33,"l":79.8125,"n":561,"o":80.65,"t":"2026-07-29T04:00:00Z","v":45849,"vw":80.322473},{"c":82.48,"h":82.5,"l":81.605,"n":534,"o":81.605,"t":"2026-07-30T04:00:00Z","v":54771,"vw":82.149213},{"c":82.09,"h":82.44,"l":81.37,"n":491,"o":82.44,"t":"2026-07-31T04:00:00Z","v":48311,"vw":82.068364},{"c":82.62,"h":82.63,"l":82.01,"n":490,"o":82.16,"t":"2026-08-03T04:00:00Z","v":31269,"vw":82.400286},{"c":83.86,"h":83.97,"l":82.97,"n":721,"o":83.4,"t":"2026-08-04T04:00:00Z","v":116584,"vw":83.388754},{"c":84.17,"h":84.47,"l":84.0129,"n":835,"o":84.32,"t":"2026-08-05T04:00:00Z","v":115175,"vw":84.268178},{"c":83.9609,"h":84.5883,"l":83.8029,"n":1259,"o":84.27,"t":"2026-08-06T04:00:00Z","v":176639,"vw":84.158268},{"c":84.88,"h":84.955,"l":84.41,"n":484,"o":84.41,"t":"2026-08-07T04:00:00Z","v":60168,"vw":84.682268},{"c":84.6,"h":84.7099,"l":84.45,"n":507,"o":84.64,"t":"2026-08-10T04:00:00Z","v":48743,"vw":84.600332},{"c":84.5646,"h":84.91,"l":84.4041,"n":463,"o":84.8,"t":"2026-08-11T04:00:00Z","v":43951,"vw":84.68639},{"c":85.1998,"h":85.4446,"l":84.93,"n":418,"o":84.93,"t":"2026-08-12T04:00:00Z","v":38170,"vw":85.217981},{"c":85.2,"h":85.4483,"l":85,"n":552,"o":85.2831,"t":"2026-08-13T04:00:00Z","v":64499,"vw":85.315322},{"c":85.44,"h":85.69,"l":85.2841,"n":359,"o":85.51,"t":"2026-08-14T04:00:00Z","v":20305,"vw":85.41816},{"c":85.59,"h":85.82,"l":85.41,"n":840,"o":85.61,"t":"2026-08-17T04:00:00Z","v":114973,"vw":85.577651},{"c":84.3593,"h":85.53,"l":84.3,"n":512,"o":85.53,"t":"2026-08-18T04:00:00Z","v":33632,"vw":84.504548},{"c":84.85,"h":85.29,"l":84.5542,"n":680,"o":85.29,"t":"2026-08-19T04:00:00Z","v":86154,"vw":84.964873},{"c":84.87,"h":85.13,"l":84.56,"n":576,"o":84.56,"t":"2026-08-20T04:00:00Z","v":45055,"vw":84.836542},{"c":85.59,"h":85.69,"l":85.425,"n":369,"o":85.69,"t":"2026-08-21T04:00:00Z","v":39389,"vw":85.56399},{"c":85.26,"h":85.45,"l":85.03,"n":465,"o":85.45,"t":"2026-08-24T04:00:00Z","v":26816,"vw":85.185363},{"c":86.0226,"h":86.03,"l":85.63,"n":448,"o":85.65,"t":"2026-08-25T04:00:00Z","v":35103,"vw":85.771492},{"c":85.84,"h":86.21,"l":85.79,"n":317,"o":85.8,"t":"2026-08-26T04:00:00Z","v":19425,"vw":85.902619},{"c":85.99,"h":85.99,"l":85.525,"n":504,"o":85.95,"t":"2026-08-27T04:00:00Z","v":77278,"vw":85.787771},{"c":85.5833,"h":86.34,"l":85.42,"n":358,"o":86.22,"t":"2026-08-28T04:00:00Z","v":24834,"vw":85.798079},{"c":85.43,"h":85.8985,"l":85.31,"n":528,"o":85.84,"t":"2026-08-31T04:00:00Z","v":46413,"vw":85.462177},{"c":85.01,"h":85.58,"l":84.8,"n":602,"o":85.23,"t":"2026-09-01T04:00:00Z","v":68027,"vw":85.276182},{"c":85.42,"h":85.42,"l":85.065,"n":742,"o":85.11,"t":"2026-09-02T04:00:00Z","v":28564,"vw":85.285919},{"c":86.36,"h":86.4,"l":85.79,"n":716,"o":85.96,"t":"2026-09-03T04:00:00Z","v":48539,"vw":86.098726},{"c":86.64,"h":86.69,"l":86.035,"n":871,"o":86.13,"t":"2026-09-04T04:00:00Z","v":41568,"vw":86.442479},{"c":86.2834,"h":86.73,"l":86.2834,"n":819,"o":86.54,"t":"2026-09-08T04:00:00Z","v":45531,"vw":86.525606},{"c":85.77,"h":86.31,"l":85.72,"n":1256,"o":86.29,"t":"2026-09-09T04:00:00Z","v":157064,"vw":85.979383},{"c":84.48,"h":85.16,"l":84.32,"n":960,"o":85.16,"t":"2026-09-10T04:00:00Z","v":89896,"vw":84.639902},{"c":85.26,"h":85.4355,"l":85.105,"n":993,"o":85.34,"t":"2026-09-11T04:00:00Z","v":68674,"vw":85.278876},{"c":84.3,"h":84.78,"l":83.96,"n":1060,"o":84.2,"t":"2026-09-14T04:00:00Z","v":82340,"vw":84.341123},{"c":83.93,"h":84.07,"l":83.6071,"n":808,"o":84.07,"t":"2026-09-15T04:00:00Z","v":55251,"vw":83.83472},{"c":83.68,"h":84.56,"l":83.085,"n":699,"o":84.32,"t":"2026-09-16T04:00:00Z","v":44541,"vw":84.145354},{"c":84.64,"h":84.84,"l":84.41,"n":600,"o":84.69,"t":"2026-09-17T04:00:00Z","v":52148,"vw":84.716335},{"c":84.16,"h":84.16,"l":83.83,"n":453,"o":84.12,"t":"2026-09-18T04:00:00Z","v":31207,"vw":83.976269},{"c":85.15,"h":85.2199,"l":84.59,"n":685,"o":84.75,"t":"2026-09-21T04:00:00Z","v":56548,"vw":85.007737},{"c":85.44,"h":85.53,"l":84.92,"n":1634,"o":85.12,"t":"2026-09-22T04:00:00Z","v":142413,"vw":85.262964},{"c":83.86,"h":84.76,"l":83.654,"n":1603,"o":84.76,"t":"2026-09-23T04:00:00Z","v":241800,"vw":84.291622},{"c":83.69,"h":83.935,"l":83.32,"n":1555,"o":83.74,"t":"2026-09-24T04:00:00Z","v":241256,"vw":83.618838},{"c":84.34,"h":84.36,"l":83.77,"n":638,"o":83.95,"t":"2026-09-25T04:00:00Z","v":88890,"vw":84.158394},{"c":83.83,"h":84.2,"l":83.455,"n":862,"o":83.86,"t":"2026-09-28T04:00:00Z","v":87602,"vw":83.852839},{"c":83.59,"h":83.6701,"l":83.05,"n":532,"o":83.62,"t":"2026-09-29T04:00:00Z","v":47982,"vw":83.37494},{"c":83.05,"h":83.7657,"l":82.94,"n":675,"o":83.71,"t":"2026-09-30T04:00:00Z","v":115653,"vw":83.291015},{"c":82.41,"h":82.69,"l":81.95,"n":1169,"o":82.65,"t":"2026-10-01T04:00:00Z","v":123085,"vw":82.263001},{"c":83.41,"h":83.43,"l":81.9,"n":627,"o":83.08,"t":"2026-10-02T04:00:00Z","v":115813,"vw":83.274891},{"c":83.67,"h":83.78,"l":83.07,"n":484,"o":83.24,"t":"2026-10-05T04:00:00Z","v":32525,"vw":83.533009},{"c":83.79,"h":84.07,"l":83.7,"n":398,"o":84,"t":"2026-10-06T04:00:00Z","v":51355,"vw":83.837483},{"c":82.78,"h":82.92,"l":82.45,"n":494,"o":82.89,"t":"2026-10-07T04:00:00Z","v":57699,"vw":82.769833},{"c":82.26,"h":82.4185,"l":81.835,"n":673,"o":82.17,"t":"2026-10-08T04:00:00Z","v":90946,"vw":82.141554},{"c":82.82,"h":82.82,"l":82.52,"n":526,"o":82.62,"t":"2026-10-09T04:00:00Z","v":46512,"vw":82.661713},{"c":82.46,"h":82.73,"l":82.45,"n":427,"o":82.73,"t":"2026-10-12T04:00:00Z","v":38392,"vw":82.548369},{"c":82.81,"h":82.855,"l":82.47,"n":595,"o":82.62,"t":"2026-10-13T04:00:00Z","v":69921,"vw":82.684792},{"c":81.77,"h":82.84,"l":81.55,"n":727,"o":82.84,"t":"2026-10-14T04:00:00Z","v":69153,"vw":81.792676},{"c":82.16,"h":82.16,"l":81.175,"n":691,"o":81.4,"t":"2026-10-15T04:00:00Z","v":58407,"vw":81.94424},{"c":81.8627,"h":82.5899,"l":81.61,"n":455,"o":82.5299,"t":"2026-10-16T04:00:00Z","v":35645,"vw":81.905861},{"c":81.74,"h":82.17,"l":81.7,"n":789,"o":81.99,"t":"2026-10-19T04:00:00Z","v":85777,"vw":81.876215},{"c":82.06,"h":82.27,"l":81.43,"n":731,"o":81.44,"t":"2026-10-20T04:00:00Z","v":93233,"vw":81.778022},{"c":82.21,"h":82.4,"l":81.875,"n":505,"o":82.4,"t":"2026-10-21T04:00:00Z","v":56025,"vw":82.159871},{"c":80.86,"h":81.24,"l":80.59,"n":505,"o":81.15,"t":"2026-10-22T04:00:00Z","v":67276,"vw":80.817103}],"volatilityBars":[{"c":85.92,"h":85.92,"l":84,"n":169,"o":85.3,"t":"2026-09-22T10:45:00Z","v":10710,"vw":84.928251},{"c":85.15,"h":85.45,"l":84.85,"n":162,"o":85.2,"t":"2026-09-22T11:00:00Z","v":9556,"vw":85.273509},{"c":85.13,"h":85.17,"l":85.08,"n":18,"o":85.12,"t":"2026-09-22T13:30:00Z","v":3183,"vw":85.116394},{"c":85.27,"h":85.27,"l":85.27,"n":8,"o":85.27,"t":"2026-09-22T13:45:00Z","v":995,"vw":85.27},{"c":85.33,"h":85.33,"l":85.29,"n":8,"o":85.29,"t":"2026-09-22T14:00:00Z","v":629,"vw":85.320084},{"c":85.21,"h":85.29,"l":85.21,"n":4,"o":85.29,"t":"2026-09-22T14:15:00Z","v":307,"vw":85.237541},{"c":85.24,"h":85.24,"l":85.19,"n":64,"o":85.21,"t":"2026-09-22T14:30:00Z","v":7945,"vw":85.218096},{"c":85.09,"h":85.12,"l":85.09,"n":75,"o":85.095,"t":"2026-09-22T15:00:00Z","v":8164,"vw":85.105303},{"c":85.0698,"h":85.0698,"l":85.0698,"n":3,"o":85.0698,"t":"2026-09-22T15:15:00Z","v":326,"vw":85.0698},{"c":84.97,"h":85.08,"l":84.965,"n":20,"o":85.07,"t":"2026-09-22T15:30:00Z","v":1569,"vw":85.056908},{"c":84.93,"h":84.93,"l":84.93,"n":8,"o":84.93,"t":"2026-09-22T15:45:00Z","v":661,"vw":84.93},{"c":85,"h":85,"l":84.92,"n":9,"o":84.92,"t":"2026-09-22T16:00:00Z","v":779,"vw":84.98435},{"c":85.05,"h":85.05,"l":85.05,"n":5,"o":85.05,"t":"2026-09-22T16:45:00Z","v":351,"vw":85.05},{"c":85.045,"h":85.045,"l":85.045,"n":3,"o":85.045,"t":"2026-09-22T17:00:00Z","v":195,"vw":85.045},{"c":85.09,"h":85.09,"l":85.09,"n":2,"o":85.09,"t":"2026-09-22T17:15:00Z","v":379,"vw":85.09},{"c":85.25,"h":85.27,"l":85.24,"n":3,"o":85.27,"t":"2026-09-22T18:30:00Z","v":300,"vw":85.253333},{"c":85.31,"h":85.31,"l":85.31,"n":2,"o":85.31,"t":"2026-09-22T18:45:00Z","v":199,"vw":85.31},{"c":85.295,"h":85.33,"l":85.26,"n":45,"o":85.275,"t":"2026-09-22T19:00:00Z","v":5039,"vw":85.314049},{"c":85.52,"h":85.52,"l":85.49,"n":3,"o":85.49,"t":"2026-09-22T19:30:00Z","v":565,"vw":85.506461},{"c":85.46,"h":85.53,"l":85.41,"n":36,"o":85.5,"t":"2026-09-22T19:45:00Z","v":11495,"vw":85.473266},{"c":85.44,"h":85.44,"l":85.44,"n":4,"o":85.44,"t":"2026-09-22T20:00:00Z","v":118,"vw":85.44},{"c":85.5,"h":85.93,"l":85,"n":56,"o":85.5,"t":"2026-09-22T20:15:00Z","v":9340,"vw":85.438238},{"c":85.58,"h":85.79,"l":85.15,"n":212,"o":85.7,"t":"2026-09-22T20:30:00Z","v":36395,"vw":85.461668},{"c":85.35,"h":85.55,"l":85.3,"n":132,"o":85.5,"t":"2026-09-22T22:00:00Z","v":16659,"vw":85.427165},{"c":85.4,"h":85.54,"l":85.32,"n":188,"o":85.36,"t":"2026-09-22T22:15:00Z","v":13435,"vw":85.420619},{"c":85.35,"h":85.35,"l":85.35,"n":2,"o":85.35,"t":"2026-09-22T23:45:00Z","v":198,"vw":85.35},{"c":85.1,"h":85.6,"l":85.1,"n":55,"o":85.6,"t":"2026-09-23T08:00:00Z","v":6147,"vw":85.347988},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-09-23T08:15:00Z","v":200,"vw":85.4},{"c":85.29,"h":85.29,"l":84.8,"n":32,"o":84.8,"t":"2026-09-23T09:15:00Z","v":3500,"vw":84.814307},{"c":84.5,"h":85.2,"l":84.5,"n":68,"o":85,"t":"2026-09-23T11:30:00Z","v":3034,"vw":85.010099},{"c":84.75,"h":85,"l":84.52,"n":238,"o":84.81,"t":"2026-09-23T11:45:00Z","v":31801,"vw":84.728056},{"c":84.61,"h":84.9,"l":84.51,"n":180,"o":84.9,"t":"2026-09-23T12:00:00Z","v":23524,"vw":84.762302},{"c":84.5,"h":84.71,"l":84.5,"n":89,"o":84.65,"t":"2026-09-23T12:15:00Z","v":14940,"vw":84.652786},{"c":84.69,"h":84.73,"l":84.6,"n":73,"o":84.65,"t":"2026-09-23T12:30:00Z","v":12279,"vw":84.638224},{"c":84.7,"h":84.7,"l":84.63,"n":10,"o":84.63,"t":"2026-09-23T13:15:00Z","v":5000,"vw":84.663},{"c":84.4,"h":84.76,"l":84.4,"n":59,"o":84.76,"t":"2026-09-23T13:30:00Z","v":80445,"vw":84.448928},{"c":84.225,"h":84.26,"l":84.225,"n":8,"o":84.26,"t":"2026-09-23T13:45:00Z","v":3127,"vw":84.255984},{"c":84.225,"h":84.225,"l":84.225,"n":1,"o":84.225,"t":"2026-09-23T14:00:00Z","v":143,"vw":84.225},{"c":84.22,"h":84.22,"l":84.13,"n":19,"o":84.13,"t":"2026-09-23T14:30:00Z","v":2738,"vw":84.157091},{"c":84.13,"h":84.13,"l":84.07,"n":103,"o":84.07,"t":"2026-09-23T14:45:00Z","v":12589,"vw":84.071691},{"c":84.25,"h":84.25,"l":84.24,"n":4,"o":84.24,"t":"2026-09-23T15:00:00Z","v":680,"vw":84.248078},{"c":84.285,"h":84.285,"l":84.13,"n":22,"o":84.2499,"t":"2026-09-23T15:15:00Z","v":7601,"vw":84.254392},{"c":84.115,"h":84.26,"l":84.115,"n":21,"o":84.26,"t":"2026-09-23T15:30:00Z","v":4555,"vw":84.225168},{"c":84.08,"h":84.095,"l":84.08,"n":3,"o":84.095,"t":"2026-09-23T15:45:00Z","v":617,"vw":84.092537},{"c":84.06,"h":84.06,"l":84.06,"n":2,"o":84.06,"t":"2026-09-23T16:00:00Z","v":120,"vw":84.06},{"c":84.08,"h":84.08,"l":84.04,"n":10,"o":84.05,"t":"2026-09-23T16:15:00Z","v":1808,"vw":84.048858},{"c":84,"h":84.09,"l":84,"n":16,"o":84.08,"t":"2026-09-23T16:30:00Z","v":1172,"vw":84.067862},{"c":83.81,"h":83.975,"l":83.81,"n":7,"o":83.975,"t":"2026-09-23T16:45:00Z","v":549,"vw":83.926751},{"c":83.654,"h":83.654,"l":83.654,"n":3,"o":83.654,"t":"2026-09-23T17:00:00Z","v":236,"vw":83.654},{"c":83.82,"h":83.82,"l":83.815,"n":7,"o":83.815,"t":"2026-09-23T17:15:00Z","v":652,"vw":83.815833},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-09-23T17:45:00Z","v":193,"vw":84.01},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-09-23T18:00:00Z","v":250,"vw":84.01},{"c":83.99,"h":84.0299,"l":83.98,"n":14,"o":83.98,"t":"2026-09-23T18:15:00Z","v":3446,"vw":83.988931},{"c":83.96,"h":83.96,"l":83.95,"n":8,"o":83.95,"t":"2026-09-23T18:30:00Z","v":314,"vw":83.955},{"c":84.02,"h":84.02,"l":84.02,"n":2,"o":84.02,"t":"2026-09-23T18:45:00Z","v":179,"vw":84.02},{"c":83.91,"h":84,"l":83.91,"n":12,"o":83.935,"t":"2026-09-23T19:00:00Z","v":6289,"vw":83.917307},{"c":83.97,"h":83.98,"l":83.8801,"n":25,"o":83.97,"t":"2026-09-23T19:15:00Z","v":5295,"vw":83.895729},{"c":83.93,"h":83.9699,"l":83.89,"n":20,"o":83.92,"t":"2026-09-23T19:45:00Z","v":4507,"vw":83.941002},{"c":83.86,"h":83.86,"l":83.86,"n":4,"o":83.86,"t":"2026-09-23T20:00:00Z","v":757,"vw":83.86},{"c":83.8,"h":84.2,"l":83.5,"n":108,"o":83.5,"t":"2026-09-24T09:00:00Z","v":14340,"vw":83.67783},{"c":83.6,"h":83.6,"l":83.41,"n":66,"o":83.6,"t":"2026-09-24T09:15:00Z","v":10356,"vw":83.598133},{"c":83.85,"h":83.85,"l":83.85,"n":6,"o":83.85,"t":"2026-09-24T10:45:00Z","v":107,"vw":83.85},{"c":84.04,"h":84.63,"l":83.6,"n":363,"o":83.9,"t":"2026-09-24T11:00:00Z","v":40006,"vw":84.105475},{"c":84.12,"h":84.12,"l":84.12,"n":2,"o":84.12,"t":"2026-09-24T11:30:00Z","v":134,"vw":84.12},{"c":84.16,"h":84.16,"l":84.15,"n":3,"o":84.15,"t":"2026-09-24T11:45:00Z","v":3095,"vw":84.150323},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-09-24T12:15:00Z","v":500,"vw":84.02},{"c":83.73,"h":83.73,"l":83.73,"n":5,"o":83.73,"t":"2026-09-24T13:15:00Z","v":275,"vw":83.73},{"c":83.7126,"h":83.77,"l":83.64,"n":70,"o":83.74,"t":"2026-09-24T13:30:00Z","v":22347,"vw":83.735825},{"c":83.685,"h":83.715,"l":83.65,"n":20,"o":83.68,"t":"2026-09-24T13:45:00Z","v":2873,"vw":83.666253},{"c":83.66,"h":83.705,"l":83.66,"n":19,"o":83.705,"t":"2026-09-24T14:00:00Z","v":5989,"vw":83.661758},{"c":83.61,"h":83.61,"l":83.61,"n":3,"o":83.61,"t":"2026-09-24T14:15:00Z","v":1074,"vw":83.61},{"c":83.62,"h":83.65,"l":83.61,"n":16,"o":83.65,"t":"2026-09-24T14:30:00Z","v":1598,"vw":83.624288},{"c":83.43,"h":83.5,"l":83.43,"n":15,"o":83.4905,"t":"2026-09-24T14:45:00Z","v":4960,"vw":83.475801},{"c":83.3649,"h":83.455,"l":83.3649,"n":5,"o":83.455,"t":"2026-09-24T15:00:00Z","v":620,"vw":83.401643},{"c":83.36,"h":83.36,"l":83.36,"n":3,"o":83.36,"t":"2026-09-24T15:15:00Z","v":324,"vw":83.36},{"c":83.4284,"h":83.4284,"l":83.4284,"n":3,"o":83.4284,"t":"2026-09-24T15:45:00Z","v":406,"vw":83.4284},{"c":83.32,"h":83.4145,"l":83.32,"n":9,"o":83.33,"t":"2026-09-24T16:00:00Z","v":3650,"vw":83.344341},{"c":83.75,"h":83.75,"l":83.46,"n":112,"o":83.46,"t":"2026-09-24T16:15:00Z","v":5608,"vw":83.656116},{"c":83.9,"h":83.935,"l":83.805,"n":4,"o":83.805,"t":"2026-09-24T16:30:00Z","v":770,"vw":83.847783},{"c":83.81,"h":83.83,"l":83.81,"n":4,"o":83.83,"t":"2026-09-24T16:45:00Z","v":672,"vw":83.824411},{"c":83.855,"h":83.855,"l":83.72,"n":19,"o":83.73,"t":"2026-09-24T17:00:00Z","v":4975,"vw":83.742235},{"c":83.615,"h":83.615,"l":83.615,"n":3,"o":83.615,"t":"2026-09-24T17:15:00Z","v":1881,"vw":83.615},{"c":83.54,"h":83.65,"l":83.54,"n":163,"o":83.65,"t":"2026-09-24T17:30:00Z","v":87542,"vw":83.596028},{"c":83.59,"h":83.59,"l":83.5,"n":19,"o":83.5,"t":"2026-09-24T17:45:00Z","v":910,"vw":83.566754},{"c":83.35,"h":83.46,"l":83.35,"n":8,"o":83.46,"t":"2026-09-24T18:00:00Z","v":349,"vw":83.399327},{"c":83.61,"h":83.63,"l":83.5901,"n":26,"o":83.63,"t":"2026-09-24T18:15:00Z","v":3666,"vw":83.601339},{"c":83.63,"h":83.63,"l":83.58,"n":9,"o":83.59,"t":"2026-09-24T18:30:00Z","v":1080,"vw":83.616837},{"c":83.55,"h":83.6094,"l":83.55,"n":10,"o":83.6094,"t":"2026-09-24T19:00:00Z","v":801,"vw":83.574144},{"c":83.62,"h":83.63,"l":83.57,"n":5,"o":83.57,"t":"2026-09-24T19:15:00Z","v":1467,"vw":83.592802},{"c":83.5801,"h":83.625,"l":83.5801,"n":5,"o":83.625,"t":"2026-09-24T19:30:00Z","v":431,"vw":83.612107},{"c":83.62,"h":83.7,"l":83.61,"n":16,"o":83.63,"t":"2026-09-24T19:45:00Z","v":4767,"vw":83.650974},{"c":83.69,"h":83.69,"l":83.69,"n":4,"o":83.69,"t":"2026-09-24T20:00:00Z","v":714,"vw":83.69},{"c":83.93,"h":84,"l":83.7,"n":60,"o":83.7,"t":"2026-09-24T22:15:00Z","v":9251,"vw":83.762707},{"c":83.8,"h":83.8,"l":83.8,"n":19,"o":83.8,"t":"2026-09-25T09:30:00Z","v":4009,"vw":83.8},{"c":83.85,"h":83.85,"l":83.85,"n":2,"o":83.85,"t":"2026-09-25T09:45:00Z","v":2996,"vw":83.85},{"c":84.03,"h":84.03,"l":83.86,"n":73,"o":83.95,"t":"2026-09-25T13:30:00Z","v":18316,"vw":83.935357},{"c":84.03,"h":84.03,"l":84,"n":5,"o":84,"t":"2026-09-25T13:45:00Z","v":517,"vw":84.013459},{"c":83.85,"h":83.885,"l":83.8,"n":6,"o":83.8,"t":"2026-09-25T14:00:00Z","v":426,"vw":83.845544},{"c":83.83,"h":83.83,"l":83.77,"n":3,"o":83.77,"t":"2026-09-25T14:15:00Z","v":221,"vw":83.797397},{"c":83.785,"h":83.7901,"l":83.77,"n":6,"o":83.77,"t":"2026-09-25T14:30:00Z","v":1043,"vw":83.775395},{"c":83.875,"h":83.8892,"l":83.85,"n":21,"o":83.85,"t":"2026-09-25T14:45:00Z","v":2506,"vw":83.872044},{"c":83.85,"h":83.96,"l":83.85,"n":21,"o":83.925,"t":"2026-09-25T15:00:00Z","v":2632,"vw":83.90678},{"c":83.9,"h":83.925,"l":83.87,"n":8,"o":83.88,"t":"2026-09-25T15:15:00Z","v":701,"vw":83.889286},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-09-25T15:30:00Z","v":157,"vw":83.95},{"c":83.995,"h":83.995,"l":83.82,"n":16,"o":83.85,"t":"2026-09-25T15:45:00Z","v":2070,"vw":83.877064},{"c":84.31,"h":84.33,"l":84.215,"n":13,"o":84.215,"t":"2026-09-25T16:00:00Z","v":2909,"vw":84.321206},{"c":84.24,"h":84.3499,"l":84.24,"n":4,"o":84.3499,"t":"2026-09-25T16:15:00Z","v":983,"vw":84.334834},{"c":84.21,"h":84.22,"l":84.16,"n":19,"o":84.18,"t":"2026-09-25T16:30:00Z","v":1922,"vw":84.196955},{"c":84.13,"h":84.19,"l":84.12,"n":27,"o":84.1751,"t":"2026-09-25T16:45:00Z","v":2084,"vw":84.147771},{"c":84.18,"h":84.18,"l":84.0459,"n":3,"o":84.12,"t":"2026-09-25T17:15:00Z","v":787,"vw":84.083627},{"c":84.14,"h":84.14,"l":84.14,"n":6,"o":84.14,"t":"2026-09-25T17:30:00Z","v":1120,"vw":84.14},{"c":84.22,"h":84.35,"l":84.22,"n":41,"o":84.268,"t":"2026-09-25T18:15:00Z","v":23232,"vw":84.314831},{"c":84.27,"h":84.27,"l":84.23,"n":32,"o":84.27,"t":"2026-09-25T18:30:00Z","v":4274,"vw":84.249456},{"c":84.31,"h":84.31,"l":84.3,"n":15,"o":84.31,"t":"2026-09-25T18:45:00Z","v":7004,"vw":84.30969},{"c":84.265,"h":84.31,"l":84.265,"n":12,"o":84.31,"t":"2026-09-25T19:00:00Z","v":738,"vw":84.273982},{"c":84.255,"h":84.29,"l":84.245,"n":16,"o":84.29,"t":"2026-09-25T19:15:00Z","v":2049,"vw":84.260099},{"c":84.3208,"h":84.3208,"l":84.26,"n":10,"o":84.26,"t":"2026-09-25T19:30:00Z","v":822,"vw":84.2995},{"c":84.2779,"h":84.36,"l":84.2779,"n":7,"o":84.3,"t":"2026-09-25T19:45:00Z","v":2792,"vw":84.350705},{"c":84.34,"h":84.34,"l":84.34,"n":5,"o":84.34,"t":"2026-09-25T20:00:00Z","v":623,"vw":84.34},{"c":84,"h":84,"l":84,"n":22,"o":84,"t":"2026-09-28T08:15:00Z","v":3007,"vw":84},{"c":84,"h":84,"l":84,"n":10,"o":84,"t":"2026-09-28T08:30:00Z","v":2997,"vw":84},{"c":83.86,"h":83.87,"l":83.85,"n":9,"o":83.87,"t":"2026-09-28T13:15:00Z","v":1757,"vw":83.86019},{"c":83.93,"h":83.9305,"l":83.7528,"n":67,"o":83.86,"t":"2026-09-28T13:30:00Z","v":17964,"vw":83.880865},{"c":83.9506,"h":83.9506,"l":83.9,"n":19,"o":83.94,"t":"2026-09-28T13:45:00Z","v":3307,"vw":83.90845},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-09-28T14:00:00Z","v":118,"vw":83.97},{"c":84,"h":84.0099,"l":83.965,"n":7,"o":83.965,"t":"2026-09-28T14:15:00Z","v":462,"vw":83.99679},{"c":83.8117,"h":83.9,"l":83.8117,"n":8,"o":83.9,"t":"2026-09-28T14:30:00Z","v":646,"vw":83.865859},{"c":83.455,"h":83.62,"l":83.455,"n":11,"o":83.555,"t":"2026-09-28T14:45:00Z","v":1062,"vw":83.545535},{"c":83.55,"h":83.55,"l":83.52,"n":6,"o":83.52,"t":"2026-09-28T15:00:00Z","v":488,"vw":83.530519},{"c":83.64,"h":83.64,"l":83.4886,"n":120,"o":83.4886,"t":"2026-09-28T15:15:00Z","v":15487,"vw":83.609626},{"c":83.54,"h":83.5884,"l":83.54,"n":4,"o":83.5884,"t":"2026-09-28T15:30:00Z","v":514,"vw":83.565724},{"c":83.645,"h":83.645,"l":83.59,"n":10,"o":83.59,"t":"2026-09-28T15:45:00Z","v":1082,"vw":83.607445},{"c":83.67,"h":83.6817,"l":83.61,"n":8,"o":83.61,"t":"2026-09-28T16:00:00Z","v":1090,"vw":83.662038},{"c":84.2,"h":84.2,"l":83.69,"n":19,"o":83.69,"t":"2026-09-28T16:15:00Z","v":2337,"vw":83.917247},{"c":83.905,"h":84.065,"l":83.905,"n":9,"o":84.065,"t":"2026-09-28T16:30:00Z","v":1227,"vw":84.026957},{"c":83.95,"h":83.97,"l":83.94,"n":6,"o":83.97,"t":"2026-09-28T16:45:00Z","v":366,"vw":83.953333},{"c":84.12,"h":84.12,"l":84.06,"n":36,"o":84.06,"t":"2026-09-28T17:00:00Z","v":5310,"vw":84.086166},{"c":83.98,"h":84.0499,"l":83.9445,"n":15,"o":84.0499,"t":"2026-09-28T17:30:00Z","v":8675,"vw":84.005937},{"c":84.03,"h":84.035,"l":84.03,"n":5,"o":84.035,"t":"2026-09-28T17:45:00Z","v":1108,"vw":84.030479},{"c":84.06,"h":84.06,"l":83.96,"n":7,"o":83.96,"t":"2026-09-28T18:00:00Z","v":880,"vw":84.006821},{"c":84.05,"h":84.05,"l":83.98,"n":10,"o":83.98,"t":"2026-09-28T18:15:00Z","v":1147,"vw":84.018835},{"c":83.9029,"h":83.9029,"l":83.9029,"n":1,"o":83.9029,"t":"2026-09-28T18:30:00Z","v":250,"vw":83.9029},{"c":83.9676,"h":83.9676,"l":83.9676,"n":1,"o":83.9676,"t":"2026-09-28T18:45:00Z","v":150,"vw":83.9676},{"c":83.93,"h":83.935,"l":83.92,"n":15,"o":83.935,"t":"2026-09-28T19:00:00Z","v":1524,"vw":83.928936},{"c":83.98,"h":83.98,"l":83.92,"n":16,"o":83.95,"t":"2026-09-28T19:15:00Z","v":2078,"vw":83.955108},{"c":83.92,"h":83.97,"l":83.8429,"n":33,"o":83.955,"t":"2026-09-28T19:30:00Z","v":6090,"vw":83.927091},{"c":83.91,"h":83.96,"l":83.86,"n":14,"o":83.95,"t":"2026-09-28T19:45:00Z","v":1645,"vw":83.910509},{"c":83.83,"h":83.83,"l":83.83,"n":3,"o":83.83,"t":"2026-09-28T20:00:00Z","v":617,"vw":83.83},{"c":83.8,"h":84.5,"l":83.8,"n":20,"o":83.9,"t":"2026-09-29T09:30:00Z","v":8621,"vw":83.897572},{"c":83.79,"h":83.9,"l":83.79,"n":11,"o":83.9,"t":"2026-09-29T09:45:00Z","v":898,"vw":83.806},{"c":83.4662,"h":83.62,"l":83.43,"n":15,"o":83.62,"t":"2026-09-29T13:30:00Z","v":1032,"vw":83.512731},{"c":83.46,"h":83.47,"l":83.43,"n":6,"o":83.47,"t":"2026-09-29T13:45:00Z","v":432,"vw":83.4475},{"c":83.48,"h":83.57,"l":83.48,"n":12,"o":83.54,"t":"2026-09-29T14:00:00Z","v":670,"vw":83.531753},{"c":83.6701,"h":83.6701,"l":83.6,"n":9,"o":83.6,"t":"2026-09-29T14:15:00Z","v":1698,"vw":83.660041},{"c":83.605,"h":83.67,"l":83.605,"n":30,"o":83.64,"t":"2026-09-29T14:30:00Z","v":2682,"vw":83.63383},{"c":83.55,"h":83.585,"l":83.55,"n":49,"o":83.57,"t":"2026-09-29T14:45:00Z","v":6206,"vw":83.557997},{"c":83.415,"h":83.415,"l":83.415,"n":2,"o":83.415,"t":"2026-09-29T15:00:00Z","v":260,"vw":83.415},{"c":83.22,"h":83.3971,"l":83.22,"n":5,"o":83.3971,"t":"2026-09-29T15:15:00Z","v":332,"vw":83.289112},{"c":83.22,"h":83.22,"l":83.22,"n":10,"o":83.22,"t":"2026-09-29T15:30:00Z","v":2642,"vw":83.22},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-09-29T15:45:00Z","v":100,"vw":83.2},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-09-29T16:00:00Z","v":601,"vw":83.3},{"c":83.19,"h":83.28,"l":83.19,"n":7,"o":83.25,"t":"2026-09-29T16:15:00Z","v":850,"vw":83.240133},{"c":83.225,"h":83.29,"l":83.225,"n":21,"o":83.26,"t":"2026-09-29T16:30:00Z","v":3663,"vw":83.262868},{"c":83.12,"h":83.22,"l":83.115,"n":11,"o":83.1476,"t":"2026-09-29T16:45:00Z","v":564,"vw":83.150021},{"c":83.175,"h":83.175,"l":83.05,"n":40,"o":83.05,"t":"2026-09-29T17:00:00Z","v":6076,"vw":83.064452},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-09-29T17:15:00Z","v":200,"vw":83.2},{"c":83.4299,"h":83.4299,"l":83.33,"n":2,"o":83.33,"t":"2026-09-29T18:00:00Z","v":220,"vw":83.384491},{"c":83.395,"h":83.395,"l":83.395,"n":3,"o":83.395,"t":"2026-09-29T18:15:00Z","v":189,"vw":83.395},{"c":83.44,"h":83.44,"l":83.44,"n":1,"o":83.44,"t":"2026-09-29T18:45:00Z","v":145,"vw":83.44},{"c":83.51,"h":83.51,"l":83.4914,"n":8,"o":83.495,"t":"2026-09-29T19:00:00Z","v":2119,"vw":83.496947},{"c":83.51,"h":83.51,"l":83.51,"n":4,"o":83.51,"t":"2026-09-29T19:15:00Z","v":693,"vw":83.51},{"c":83.47,"h":83.51,"l":83.47,"n":5,"o":83.51,"t":"2026-09-29T19:30:00Z","v":2778,"vw":83.487177},{"c":83.53,"h":83.53,"l":83.4101,"n":29,"o":83.46,"t":"2026-09-29T19:45:00Z","v":1771,"vw":83.470438},{"c":83.59,"h":83.59,"l":83.59,"n":3,"o":83.59,"t":"2026-09-29T20:00:00Z","v":106,"vw":83.59},{"c":83.8,"h":83.8,"l":83.8,"n":4,"o":83.8,"t":"2026-09-30T11:30:00Z","v":1985,"vw":83.8},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-09-30T12:30:00Z","v":201,"vw":84},{"c":83.7,"h":83.7,"l":83.7,"n":6,"o":83.7,"t":"2026-09-30T12:45:00Z","v":1983,"vw":83.7},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-09-30T13:15:00Z","v":108,"vw":83.72},{"c":83.57,"h":83.73,"l":83.555,"n":23,"o":83.71,"t":"2026-09-30T13:30:00Z","v":7505,"vw":83.707609},{"c":83.565,"h":83.565,"l":83.55,"n":5,"o":83.55,"t":"2026-09-30T13:45:00Z","v":404,"vw":83.55844},{"c":83.7657,"h":83.7657,"l":83.6599,"n":6,"o":83.6599,"t":"2026-09-30T14:00:00Z","v":242,"vw":83.7128},{"c":83.7,"h":83.7,"l":83.66,"n":3,"o":83.67,"t":"2026-09-30T14:15:00Z","v":309,"vw":83.677346},{"c":83.545,"h":83.63,"l":83.545,"n":5,"o":83.62,"t":"2026-09-30T14:30:00Z","v":546,"vw":83.577325},{"c":83.56,"h":83.61,"l":83.5543,"n":14,"o":83.57,"t":"2026-09-30T14:45:00Z","v":1582,"vw":83.582701},{"c":83.54,"h":83.5599,"l":83.39,"n":28,"o":83.46,"t":"2026-09-30T15:00:00Z","v":4945,"vw":83.467004},{"c":83.43,"h":83.55,"l":83.43,"n":10,"o":83.55,"t":"2026-09-30T15:15:00Z","v":673,"vw":83.490619},{"c":83.35,"h":83.36,"l":83.35,"n":4,"o":83.36,"t":"2026-09-30T15:30:00Z","v":346,"vw":83.354065},{"c":83.27,"h":83.41,"l":83.25,"n":130,"o":83.2711,"t":"2026-09-30T15:45:00Z","v":64572,"vw":83.259918},{"c":83.335,"h":83.345,"l":83.335,"n":23,"o":83.345,"t":"2026-09-30T16:00:00Z","v":3760,"vw":83.336488},{"c":83.28,"h":83.345,"l":83.28,"n":25,"o":83.345,"t":"2026-09-30T16:15:00Z","v":3561,"vw":83.292867},{"c":83.2999,"h":83.3,"l":83.2999,"n":5,"o":83.3,"t":"2026-09-30T16:30:00Z","v":424,"vw":83.299971},{"c":83.285,"h":83.31,"l":83.28,"n":19,"o":83.31,"t":"2026-09-30T16:45:00Z","v":2305,"vw":83.288173},{"c":83.28,"h":83.3,"l":83.28,"n":14,"o":83.29,"t":"2026-09-30T17:00:00Z","v":1970,"vw":83.287557},{"c":83.17,"h":83.21,"l":83.17,"n":6,"o":83.18,"t":"2026-09-30T17:15:00Z","v":730,"vw":83.187992},{"c":83.2,"h":83.2,"l":83.17,"n":6,"o":83.17,"t":"2026-09-30T17:30:00Z","v":609,"vw":83.182},{"c":83.26,"h":83.26,"l":83.18,"n":12,"o":83.18,"t":"2026-09-30T17:45:00Z","v":1477,"vw":83.236696},{"c":83.1914,"h":83.195,"l":83.17,"n":4,"o":83.17,"t":"2026-09-30T18:00:00Z","v":868,"vw":83.182299},{"c":83.09,"h":83.14,"l":83.08,"n":11,"o":83.14,"t":"2026-09-30T18:15:00Z","v":1297,"vw":83.123463},{"c":83.095,"h":83.1,"l":83.03,"n":6,"o":83.05,"t":"2026-09-30T18:30:00Z","v":1608,"vw":83.055361},{"c":83.05,"h":83.05,"l":83.01,"n":3,"o":83.01,"t":"2026-09-30T18:45:00Z","v":588,"vw":83.023605},{"c":83.12,"h":83.13,"l":83.05,"n":8,"o":83.05,"t":"2026-09-30T19:00:00Z","v":2391,"vw":83.086774},{"c":83.075,"h":83.09,"l":83.075,"n":3,"o":83.09,"t":"2026-09-30T19:15:00Z","v":1711,"vw":83.075877},{"c":82.99,"h":83.03,"l":82.99,"n":7,"o":83.03,"t":"2026-09-30T19:30:00Z","v":326,"vw":83.006667},{"c":82.98,"h":83.04,"l":82.94,"n":25,"o":82.99,"t":"2026-09-30T19:45:00Z","v":3986,"vw":82.97554},{"c":83.05,"h":83.05,"l":83.05,"n":4,"o":83.05,"t":"2026-09-30T20:00:00Z","v":313,"vw":83.05},{"c":82.65,"h":83,"l":82.65,"n":105,"o":83,"t":"2026-10-01T09:00:00Z","v":9213,"vw":82.821153},{"c":83.05,"h":83.05,"l":83.05,"n":23,"o":83.05,"t":"2026-10-01T11:45:00Z","v":3006,"vw":83.05},{"c":82.95,"h":82.95,"l":82.95,"n":1,"o":82.95,"t":"2026-10-01T13:00:00Z","v":1805,"vw":82.95},{"c":82.615,"h":82.69,"l":82.59,"n":66,"o":82.65,"t":"2026-10-01T13:30:00Z","v":7392,"vw":82.623105},{"c":82.4828,"h":82.4828,"l":82.455,"n":8,"o":82.455,"t":"2026-10-01T13:45:00Z","v":1745,"vw":82.464375},{"c":82.31,"h":82.31,"l":82.2,"n":6,"o":82.2,"t":"2026-10-01T14:00:00Z","v":960,"vw":82.218},{"c":82.18,"h":82.3199,"l":82.18,"n":12,"o":82.23,"t":"2026-10-01T14:15:00Z","v":1619,"vw":82.242766},{"c":82.32,"h":82.35,"l":82.25,"n":5,"o":82.25,"t":"2026-10-01T14:30:00Z","v":464,"vw":82.297757},{"c":82.21,"h":82.3,"l":82.2,"n":8,"o":82.3,"t":"2026-10-01T14:45:00Z","v":848,"vw":82.234704},{"c":82.05,"h":82.05,"l":82.05,"n":9,"o":82.05,"t":"2026-10-01T15:00:00Z","v":501,"vw":82.05},{"c":82.15,"h":82.1999,"l":82.07,"n":15,"o":82.09,"t":"2026-10-01T15:15:00Z","v":7090,"vw":82.186569},{"c":81.95,"h":82.0301,"l":81.95,"n":28,"o":82.0301,"t":"2026-10-01T15:30:00Z","v":17521,"vw":81.991988},{"c":82.045,"h":82.1,"l":81.99,"n":11,"o":82.02,"t":"2026-10-01T15:45:00Z","v":1940,"vw":82.042281},{"c":82.065,"h":82.1,"l":82.065,"n":4,"o":82.1,"t":"2026-10-01T16:00:00Z","v":382,"vw":82.088333},{"c":82.12,"h":82.12,"l":82.12,"n":6,"o":82.12,"t":"2026-10-01T16:30:00Z","v":500,"vw":82.12},{"c":82.125,"h":82.125,"l":82.125,"n":1,"o":82.125,"t":"2026-10-01T16:45:00Z","v":110,"vw":82.125},{"c":82.16,"h":82.16,"l":82.07,"n":9,"o":82.1,"t":"2026-10-01T17:00:00Z","v":772,"vw":82.111802},{"c":82.32,"h":82.35,"l":82.14,"n":60,"o":82.14,"t":"2026-10-01T17:15:00Z","v":9497,"vw":82.306115},{"c":82.43,"h":82.47,"l":82.37,"n":12,"o":82.37,"t":"2026-10-01T17:30:00Z","v":1942,"vw":82.444103},{"c":82.29,"h":82.4399,"l":82.26,"n":42,"o":82.39,"t":"2026-10-01T17:45:00Z","v":5920,"vw":82.37903},{"c":82.2,"h":82.29,"l":82.13,"n":33,"o":82.29,"t":"2026-10-01T18:00:00Z","v":3950,"vw":82.175614},{"c":82.24,"h":82.24,"l":82.15,"n":10,"o":82.195,"t":"2026-10-01T18:15:00Z","v":1962,"vw":82.178164},{"c":82.29,"h":82.34,"l":82.285,"n":10,"o":82.34,"t":"2026-10-01T18:30:00Z","v":775,"vw":82.306077},{"c":82.295,"h":82.33,"l":82.23,"n":5,"o":82.24,"t":"2026-10-01T18:45:00Z","v":1014,"vw":82.286972},{"c":82.29,"h":82.29,"l":82.25,"n":50,"o":82.25,"t":"2026-10-01T19:00:00Z","v":5090,"vw":82.255802},{"c":82.32,"h":82.32,"l":82.25,"n":12,"o":82.2604,"t":"2026-10-01T19:15:00Z","v":1973,"vw":82.297515},{"c":82.36,"h":82.38,"l":82.32,"n":58,"o":82.35,"t":"2026-10-01T19:30:00Z","v":19252,"vw":82.352911},{"c":82.35,"h":82.48,"l":82.35,"n":36,"o":82.435,"t":"2026-10-01T19:45:00Z","v":3194,"vw":82.434516},{"c":82.41,"h":82.41,"l":82.41,"n":5,"o":82.41,"t":"2026-10-01T20:00:00Z","v":607,"vw":82.41},{"c":82.67,"h":82.7,"l":82.6,"n":38,"o":82.6,"t":"2026-10-01T21:45:00Z","v":8905,"vw":82.603511},{"c":82.65,"h":82.65,"l":82.65,"n":1,"o":82.65,"t":"2026-10-02T11:30:00Z","v":131,"vw":82.65},{"c":82.99,"h":83.05,"l":82.98,"n":15,"o":83.05,"t":"2026-10-02T13:15:00Z","v":6500,"vw":83.014844},{"c":83.155,"h":83.155,"l":81.9,"n":25,"o":83.08,"t":"2026-10-02T13:30:00Z","v":3393,"vw":82.77855},{"c":83.31,"h":83.31,"l":83.14,"n":13,"o":83.28,"t":"2026-10-02T13:45:00Z","v":1171,"vw":83.218679},{"c":83.35,"h":83.35,"l":83.2089,"n":16,"o":83.2089,"t":"2026-10-02T14:00:00Z","v":1078,"vw":83.244158},{"c":83.34,"h":83.4,"l":83.34,"n":13,"o":83.35,"t":"2026-10-02T14:15:00Z","v":723,"vw":83.37227},{"c":83.36,"h":83.36,"l":83.36,"n":1,"o":83.36,"t":"2026-10-02T14:30:00Z","v":100,"vw":83.36},{"c":83.36,"h":83.43,"l":83.36,"n":8,"o":83.425,"t":"2026-10-02T14:45:00Z","v":714,"vw":83.405266},{"c":83.04,"h":83.315,"l":83.03,"n":24,"o":83.31,"t":"2026-10-02T15:00:00Z","v":3329,"vw":83.157091},{"c":82.85,"h":83,"l":82.84,"n":7,"o":83,"t":"2026-10-02T15:15:00Z","v":600,"vw":82.878},{"c":83.04,"h":83.08,"l":83,"n":5,"o":83,"t":"2026-10-02T15:30:00Z","v":419,"vw":83.04489},{"c":83.065,"h":83.13,"l":83.065,"n":6,"o":83.13,"t":"2026-10-02T16:00:00Z","v":400,"vw":83.091667},{"c":83.14,"h":83.14,"l":83.14,"n":6,"o":83.14,"t":"2026-10-02T16:15:00Z","v":260,"vw":83.14},{"c":83.07,"h":83.08,"l":83.02,"n":11,"o":83.04,"t":"2026-10-02T16:30:00Z","v":3889,"vw":83.052163},{"c":83.19,"h":83.19,"l":83.11,"n":3,"o":83.11,"t":"2026-10-02T17:00:00Z","v":260,"vw":83.15},{"c":83.07,"h":83.15,"l":83.07,"n":32,"o":83.13,"t":"2026-10-02T17:15:00Z","v":4291,"vw":83.127679},{"c":83.12,"h":83.12,"l":83,"n":6,"o":83,"t":"2026-10-02T17:30:00Z","v":541,"vw":83.082647},{"c":83.11,"h":83.11,"l":83.11,"n":2,"o":83.11,"t":"2026-10-02T17:45:00Z","v":200,"vw":83.11},{"c":83.14,"h":83.14,"l":83.135,"n":4,"o":83.135,"t":"2026-10-02T18:00:00Z","v":263,"vw":83.136923},{"c":83.105,"h":83.15,"l":83.09,"n":14,"o":83.14,"t":"2026-10-02T18:15:00Z","v":1157,"vw":83.113475},{"c":83.21,"h":83.21,"l":83.16,"n":20,"o":83.18,"t":"2026-10-02T18:30:00Z","v":1611,"vw":83.183292},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-02T18:45:00Z","v":102,"vw":83.2},{"c":83.25,"h":83.25,"l":83.2,"n":7,"o":83.2,"t":"2026-10-02T19:00:00Z","v":916,"vw":83.230891},{"c":83.35,"h":83.35,"l":83.28,"n":53,"o":83.28,"t":"2026-10-02T19:15:00Z","v":37346,"vw":83.28279},{"c":83.39,"h":83.39,"l":83.35,"n":30,"o":83.35,"t":"2026-10-02T19:30:00Z","v":3355,"vw":83.368628},{"c":83.39,"h":83.4,"l":83.2995,"n":18,"o":83.4,"t":"2026-10-02T19:45:00Z","v":37496,"vw":83.367953},{"c":83.41,"h":83.41,"l":83.41,"n":3,"o":83.41,"t":"2026-10-02T20:00:00Z","v":397,"vw":83.41},{"c":82.6,"h":82.6,"l":82.49,"n":3,"o":82.49,"t":"2026-10-02T23:00:00Z","v":258,"vw":82.532802},{"c":83.23,"h":83.31,"l":83.23,"n":17,"o":83.24,"t":"2026-10-05T13:30:00Z","v":806,"vw":83.251294},{"c":83.17,"h":83.19,"l":83.07,"n":13,"o":83.07,"t":"2026-10-05T13:45:00Z","v":2210,"vw":83.155864},{"c":83.34,"h":83.34,"l":83.28,"n":14,"o":83.28,"t":"2026-10-05T14:00:00Z","v":1426,"vw":83.313601},{"c":83.4388,"h":83.4584,"l":83.4308,"n":7,"o":83.4584,"t":"2026-10-05T14:15:00Z","v":554,"vw":83.439885},{"c":83.37,"h":83.37,"l":83.37,"n":3,"o":83.37,"t":"2026-10-05T14:30:00Z","v":226,"vw":83.37},{"c":83.525,"h":83.55,"l":83.435,"n":5,"o":83.435,"t":"2026-10-05T14:45:00Z","v":380,"vw":83.502984},{"c":83.4533,"h":83.5,"l":83.45,"n":17,"o":83.4999,"t":"2026-10-05T15:00:00Z","v":2851,"vw":83.491547},{"c":83.4499,"h":83.46,"l":83.41,"n":21,"o":83.449,"t":"2026-10-05T15:15:00Z","v":3121,"vw":83.443001},{"c":83.525,"h":83.525,"l":83.525,"n":1,"o":83.525,"t":"2026-10-05T15:45:00Z","v":100,"vw":83.525},{"c":83.49,"h":83.49,"l":83.49,"n":1,"o":83.49,"t":"2026-10-05T16:00:00Z","v":100,"vw":83.49},{"c":83.45,"h":83.5699,"l":83.45,"n":7,"o":83.5699,"t":"2026-10-05T16:15:00Z","v":896,"vw":83.543793},{"c":83.48,"h":83.48,"l":83.48,"n":1,"o":83.48,"t":"2026-10-05T16:30:00Z","v":100,"vw":83.48},{"c":83.5018,"h":83.6,"l":83.5018,"n":3,"o":83.6,"t":"2026-10-05T16:45:00Z","v":634,"vw":83.517313},{"c":83.52,"h":83.53,"l":83.52,"n":3,"o":83.53,"t":"2026-10-05T17:00:00Z","v":321,"vw":83.523333},{"c":83.59,"h":83.59,"l":83.54,"n":11,"o":83.5584,"t":"2026-10-05T17:15:00Z","v":2462,"vw":83.568603},{"c":83.5,"h":83.56,"l":83.5,"n":8,"o":83.56,"t":"2026-10-05T17:30:00Z","v":446,"vw":83.534286},{"c":83.57,"h":83.6399,"l":83.57,"n":9,"o":83.6399,"t":"2026-10-05T17:45:00Z","v":4813,"vw":83.620054},{"c":83.72,"h":83.72,"l":83.72,"n":3,"o":83.72,"t":"2026-10-05T18:00:00Z","v":423,"vw":83.72},{"c":83.72,"h":83.73,"l":83.665,"n":9,"o":83.665,"t":"2026-10-05T18:15:00Z","v":1030,"vw":83.694318},{"c":83.72,"h":83.72,"l":83.62,"n":13,"o":83.71,"t":"2026-10-05T18:30:00Z","v":2359,"vw":83.680264},{"c":83.7,"h":83.7,"l":83.655,"n":13,"o":83.655,"t":"2026-10-05T18:45:00Z","v":1632,"vw":83.67193},{"c":83.6805,"h":83.78,"l":83.6805,"n":4,"o":83.78,"t":"2026-10-05T19:00:00Z","v":1636,"vw":83.696324},{"c":83.755,"h":83.755,"l":83.755,"n":1,"o":83.755,"t":"2026-10-05T19:15:00Z","v":225,"vw":83.755},{"c":83.76,"h":83.76,"l":83.75,"n":3,"o":83.75,"t":"2026-10-05T19:30:00Z","v":207,"vw":83.755146},{"c":83.65,"h":83.67,"l":83.615,"n":9,"o":83.67,"t":"2026-10-05T19:45:00Z","v":777,"vw":83.653073},{"c":83.67,"h":83.67,"l":83.67,"n":5,"o":83.67,"t":"2026-10-05T20:00:00Z","v":106,"vw":83.67},{"c":83.87,"h":84,"l":83.87,"n":9,"o":84,"t":"2026-10-06T13:30:00Z","v":904,"vw":83.944024},{"c":83.9377,"h":83.9377,"l":83.9377,"n":2,"o":83.9377,"t":"2026-10-06T14:00:00Z","v":358,"vw":83.9377},{"c":83.81,"h":83.9,"l":83.81,"n":6,"o":83.89,"t":"2026-10-06T14:15:00Z","v":520,"vw":83.86},{"c":83.84,"h":83.84,"l":83.7029,"n":7,"o":83.7029,"t":"2026-10-06T14:30:00Z","v":1339,"vw":83.733238},{"c":83.9,"h":83.9,"l":83.78,"n":33,"o":83.805,"t":"2026-10-06T14:45:00Z","v":6709,"vw":83.798228},{"c":83.99,"h":83.99,"l":83.99,"n":5,"o":83.99,"t":"2026-10-06T15:00:00Z","v":509,"vw":83.99},{"c":83.97,"h":84.04,"l":83.955,"n":10,"o":84.01,"t":"2026-10-06T15:15:00Z","v":2453,"vw":83.970394},{"c":84.005,"h":84.05,"l":83.9,"n":16,"o":83.955,"t":"2026-10-06T15:30:00Z","v":2890,"vw":83.951469},{"c":84.07,"h":84.07,"l":84.03,"n":5,"o":84.03,"t":"2026-10-06T15:45:00Z","v":646,"vw":84.053256},{"c":83.94,"h":84,"l":83.94,"n":13,"o":84,"t":"2026-10-06T16:00:00Z","v":1249,"vw":83.9478},{"c":83.9,"h":83.98,"l":83.9,"n":13,"o":83.94,"t":"2026-10-06T16:15:00Z","v":1333,"vw":83.9275},{"c":83.93,"h":83.93,"l":83.9,"n":6,"o":83.9,"t":"2026-10-06T16:30:00Z","v":666,"vw":83.919435},{"c":83.91,"h":83.91,"l":83.865,"n":7,"o":83.865,"t":"2026-10-06T16:45:00Z","v":531,"vw":83.873911},{"c":83.88,"h":83.92,"l":83.88,"n":3,"o":83.91,"t":"2026-10-06T17:00:00Z","v":464,"vw":83.903707},{"c":83.87,"h":83.9008,"l":83.86,"n":6,"o":83.9008,"t":"2026-10-06T17:15:00Z","v":1006,"vw":83.876436},{"c":83.91,"h":83.9499,"l":83.91,"n":7,"o":83.91,"t":"2026-10-06T17:30:00Z","v":1130,"vw":83.922475},{"c":83.9,"h":83.945,"l":83.9,"n":6,"o":83.915,"t":"2026-10-06T17:45:00Z","v":2463,"vw":83.939184},{"c":84.01,"h":84.01,"l":83.94,"n":5,"o":83.94,"t":"2026-10-06T18:00:00Z","v":743,"vw":83.967435},{"c":83.9,"h":83.95,"l":83.9,"n":4,"o":83.95,"t":"2026-10-06T18:15:00Z","v":705,"vw":83.907246},{"c":83.865,"h":83.9009,"l":83.865,"n":2,"o":83.9009,"t":"2026-10-06T18:30:00Z","v":751,"vw":83.882639},{"c":83.875,"h":83.92,"l":83.875,"n":3,"o":83.91,"t":"2026-10-06T18:45:00Z","v":586,"vw":83.888652},{"c":83.875,"h":83.93,"l":83.85,"n":11,"o":83.85,"t":"2026-10-06T19:00:00Z","v":2246,"vw":83.895389},{"c":83.79,"h":83.79,"l":83.7,"n":13,"o":83.75,"t":"2026-10-06T19:45:00Z","v":18415,"vw":83.749098},{"c":83.33,"h":83.33,"l":83.33,"n":2,"o":83.33,"t":"2026-10-07T11:15:00Z","v":200,"vw":83.33},{"c":82.73,"h":82.74,"l":82.69,"n":10,"o":82.69,"t":"2026-10-07T13:15:00Z","v":5000,"vw":82.715},{"c":82.49,"h":82.89,"l":82.49,"n":22,"o":82.89,"t":"2026-10-07T13:30:00Z","v":2597,"vw":82.649179},{"c":82.5199,"h":82.5199,"l":82.45,"n":10,"o":82.47,"t":"2026-10-07T14:00:00Z","v":772,"vw":82.484803},{"c":82.52,"h":82.52,"l":82.52,"n":12,"o":82.52,"t":"2026-10-07T14:15:00Z","v":493,"vw":82.52},{"c":82.62,"h":82.6483,"l":82.585,"n":29,"o":82.63,"t":"2026-10-07T14:30:00Z","v":4496,"vw":82.629309},{"c":82.69,"h":82.7,"l":82.586,"n":8,"o":82.586,"t":"2026-10-07T14:45:00Z","v":761,"vw":82.638809},{"c":82.665,"h":82.67,"l":82.665,"n":2,"o":82.67,"t":"2026-10-07T15:00:00Z","v":439,"vw":82.668622},{"c":82.6581,"h":82.6581,"l":82.6581,"n":2,"o":82.6581,"t":"2026-10-07T15:15:00Z","v":827,"vw":82.6581},{"c":82.72,"h":82.77,"l":82.72,"n":2,"o":82.77,"t":"2026-10-07T15:30:00Z","v":220,"vw":82.747273},{"c":82.74,"h":82.74,"l":82.73,"n":3,"o":82.73,"t":"2026-10-07T15:45:00Z","v":301,"vw":82.733333},{"c":82.75,"h":82.755,"l":82.74,"n":13,"o":82.755,"t":"2026-10-07T16:30:00Z","v":773,"vw":82.747089},{"c":82.88,"h":82.88,"l":82.88,"n":5,"o":82.88,"t":"2026-10-07T17:00:00Z","v":362,"vw":82.88},{"c":82.885,"h":82.92,"l":82.84,"n":24,"o":82.84,"t":"2026-10-07T17:15:00Z","v":3802,"vw":82.879725},{"c":82.86,"h":82.86,"l":82.85,"n":2,"o":82.85,"t":"2026-10-07T17:30:00Z","v":400,"vw":82.8575},{"c":82.78,"h":82.82,"l":82.78,"n":2,"o":82.82,"t":"2026-10-07T17:45:00Z","v":1200,"vw":82.783333},{"c":82.775,"h":82.81,"l":82.775,"n":4,"o":82.81,"t":"2026-10-07T18:00:00Z","v":319,"vw":82.797013},{"c":82.81,"h":82.82,"l":82.81,"n":40,"o":82.81,"t":"2026-10-07T18:15:00Z","v":5492,"vw":82.813663},{"c":82.8,"h":82.8,"l":82.79,"n":2,"o":82.79,"t":"2026-10-07T18:30:00Z","v":20690,"vw":82.799952},{"c":82.85,"h":82.85,"l":82.84,"n":5,"o":82.84,"t":"2026-10-07T18:45:00Z","v":448,"vw":82.84734},{"c":82.79,"h":82.81,"l":82.72,"n":15,"o":82.79,"t":"2026-10-07T19:00:00Z","v":754,"vw":82.775395},{"c":82.78,"h":82.7985,"l":82.78,"n":5,"o":82.7985,"t":"2026-10-07T19:15:00Z","v":754,"vw":82.792198},{"c":82.79,"h":82.81,"l":82.75,"n":11,"o":82.81,"t":"2026-10-07T19:30:00Z","v":1337,"vw":82.796363},{"c":82.78,"h":82.79,"l":82.72,"n":12,"o":82.72,"t":"2026-10-07T19:45:00Z","v":2190,"vw":82.765663},{"c":82.23,"h":82.25,"l":82.2,"n":13,"o":82.2,"t":"2026-10-08T13:15:00Z","v":5567,"vw":82.224862},{"c":82.1332,"h":82.4,"l":82.1332,"n":23,"o":82.17,"t":"2026-10-08T13:30:00Z","v":1214,"vw":82.2003},{"c":82.297,"h":82.297,"l":82.19,"n":15,"o":82.19,"t":"2026-10-08T14:00:00Z","v":1747,"vw":82.257445},{"c":82.26,"h":82.305,"l":82.235,"n":28,"o":82.235,"t":"2026-10-08T14:15:00Z","v":24384,"vw":82.26103},{"c":82.25,"h":82.4185,"l":82.25,"n":28,"o":82.4185,"t":"2026-10-08T14:30:00Z","v":3807,"vw":82.334593},{"c":82.16,"h":82.265,"l":82.16,"n":48,"o":82.265,"t":"2026-10-08T14:45:00Z","v":4359,"vw":82.205569},{"c":82.0869,"h":82.1,"l":82.0869,"n":5,"o":82.09,"t":"2026-10-08T15:00:00Z","v":519,"vw":82.091216},{"c":81.95,"h":82.01,"l":81.91,"n":39,"o":82,"t":"2026-10-08T15:15:00Z","v":5788,"vw":81.970946},{"c":81.92,"h":81.92,"l":81.855,"n":5,"o":81.855,"t":"2026-10-08T15:30:00Z","v":725,"vw":81.90058},{"c":81.88,"h":81.905,"l":81.88,"n":14,"o":81.905,"t":"2026-10-08T15:45:00Z","v":664,"vw":81.889054},{"c":81.94,"h":81.94,"l":81.835,"n":47,"o":81.88,"t":"2026-10-08T16:00:00Z","v":6919,"vw":81.879339},{"c":82.1,"h":82.26,"l":81.94,"n":59,"o":81.94,"t":"2026-10-08T16:15:00Z","v":11511,"vw":82.116178},{"c":82.06,"h":82.0968,"l":81.99,"n":7,"o":81.99,"t":"2026-10-08T16:30:00Z","v":623,"vw":82.053207},{"c":81.91,"h":82,"l":81.91,"n":14,"o":81.99,"t":"2026-10-08T16:45:00Z","v":1938,"vw":81.965561},{"c":82,"h":82,"l":81.895,"n":8,"o":81.895,"t":"2026-10-08T17:00:00Z","v":676,"vw":81.964079},{"c":82.06,"h":82.0899,"l":82.015,"n":21,"o":82.07,"t":"2026-10-08T17:15:00Z","v":4398,"vw":82.075258},{"c":82.1299,"h":82.13,"l":82.06,"n":14,"o":82.06,"t":"2026-10-08T17:30:00Z","v":2794,"vw":82.116744},{"c":81.99,"h":82.12,"l":81.99,"n":12,"o":82.12,"t":"2026-10-08T17:45:00Z","v":1048,"vw":82.095},{"c":82.03,"h":82.11,"l":82.03,"n":4,"o":82.1,"t":"2026-10-08T18:00:00Z","v":683,"vw":82.086105},{"c":82.12,"h":82.125,"l":82.04,"n":11,"o":82.109,"t":"2026-10-08T18:15:00Z","v":3450,"vw":82.085664},{"c":82.09,"h":82.09,"l":82.055,"n":5,"o":82.08,"t":"2026-10-08T18:30:00Z","v":472,"vw":82.077565},{"c":82.145,"h":82.16,"l":82.145,"n":6,"o":82.15,"t":"2026-10-08T19:00:00Z","v":1392,"vw":82.147602},{"c":82.15,"h":82.23,"l":82.15,"n":7,"o":82.23,"t":"2026-10-08T19:15:00Z","v":513,"vw":82.21},{"c":82.15,"h":82.16,"l":82.15,"n":4,"o":82.16,"t":"2026-10-08T19:30:00Z","v":834,"vw":82.152584},{"c":82.26,"h":82.26,"l":82.15,"n":14,"o":82.21,"t":"2026-10-08T19:45:00Z","v":2642,"vw":82.239767},{"c":82.56,"h":82.59,"l":82.56,"n":7,"o":82.59,"t":"2026-10-09T13:15:00Z","v":3500,"vw":82.577143},{"c":82.65,"h":82.65,"l":82.62,"n":14,"o":82.62,"t":"2026-10-09T13:30:00Z","v":990,"vw":82.63625},{"c":82.542,"h":82.59,"l":82.542,"n":36,"o":82.59,"t":"2026-10-09T14:15:00Z","v":5216,"vw":82.56967},{"c":82.52,"h":82.58,"l":82.52,"n":32,"o":82.535,"t":"2026-10-09T14:30:00Z","v":2530,"vw":82.560225},{"c":82.59,"h":82.59,"l":82.58,"n":8,"o":82.58,"t":"2026-10-09T14:45:00Z","v":555,"vw":82.586},{"c":82.6,"h":82.62,"l":82.55,"n":8,"o":82.62,"t":"2026-10-09T15:00:00Z","v":1484,"vw":82.568776},{"c":82.62,"h":82.67,"l":82.59,"n":14,"o":82.6,"t":"2026-10-09T15:15:00Z","v":1137,"vw":82.633093},{"c":82.575,"h":82.63,"l":82.575,"n":4,"o":82.59,"t":"2026-10-09T15:45:00Z","v":1449,"vw":82.587705},{"c":82.6164,"h":82.6164,"l":82.54,"n":8,"o":82.589,"t":"2026-10-09T16:00:00Z","v":2727,"vw":82.552692},{"c":82.59,"h":82.63,"l":82.59,"n":5,"o":82.62,"t":"2026-10-09T16:30:00Z","v":775,"vw":82.604212},{"c":82.57,"h":82.65,"l":82.57,"n":5,"o":82.61,"t":"2026-10-09T16:45:00Z","v":1791,"vw":82.591363},{"c":82.57,"h":82.57,"l":82.57,"n":1,"o":82.57,"t":"2026-10-09T17:00:00Z","v":150,"vw":82.57},{"c":82.54,"h":82.64,"l":82.54,"n":22,"o":82.59,"t":"2026-10-09T17:15:00Z","v":3004,"vw":82.613558},{"c":82.67,"h":82.67,"l":82.5526,"n":11,"o":82.63,"t":"2026-10-09T17:30:00Z","v":1426,"vw":82.622348},{"c":82.62,"h":82.62,"l":82.62,"n":2,"o":82.62,"t":"2026-10-09T17:45:00Z","v":124,"vw":82.62},{"c":82.7336,"h":82.7336,"l":82.6401,"n":5,"o":82.6401,"t":"2026-10-09T18:00:00Z","v":402,"vw":82.699688},{"c":82.705,"h":82.74,"l":82.705,"n":6,"o":82.73,"t":"2026-10-09T18:15:00Z","v":689,"vw":82.722991},{"c":82.7,"h":82.71,"l":82.6775,"n":16,"o":82.71,"t":"2026-10-09T18:30:00Z","v":1547,"vw":82.689951},{"c":82.74,"h":82.74,"l":82.73,"n":2,"o":82.73,"t":"2026-10-09T18:45:00Z","v":600,"vw":82.738333},{"c":82.79,"h":82.8,"l":82.7088,"n":12,"o":82.7088,"t":"2026-10-09T19:00:00Z","v":2303,"vw":82.781428},{"c":82.78,"h":82.78,"l":82.71,"n":27,"o":82.7604,"t":"2026-10-09T19:15:00Z","v":5852,"vw":82.777017},{"c":82.7825,"h":82.785,"l":82.75,"n":12,"o":82.78,"t":"2026-10-09T19:30:00Z","v":1393,"vw":82.778134},{"c":82.82,"h":82.82,"l":82.76,"n":29,"o":82.76,"t":"2026-10-09T19:45:00Z","v":4027,"vw":82.786576},{"c":82.65,"h":82.73,"l":82.59,"n":18,"o":82.73,"t":"2026-10-12T13:30:00Z","v":1275,"vw":82.691546},{"c":82.65,"h":82.65,"l":82.65,"n":8,"o":82.65,"t":"2026-10-12T13:45:00Z","v":314,"vw":82.65},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-10-12T14:00:00Z","v":100,"vw":82.62},{"c":82.5201,"h":82.54,"l":82.5201,"n":2,"o":82.54,"t":"2026-10-12T14:30:00Z","v":325,"vw":82.526223},{"c":82.5,"h":82.51,"l":82.5,"n":4,"o":82.51,"t":"2026-10-12T14:45:00Z","v":322,"vw":82.503115},{"c":82.52,"h":82.55,"l":82.52,"n":5,"o":82.55,"t":"2026-10-12T15:00:00Z","v":238,"vw":82.534286},{"c":82.53,"h":82.56,"l":82.53,"n":23,"o":82.56,"t":"2026-10-12T15:15:00Z","v":1986,"vw":82.549944},{"c":82.63,"h":82.63,"l":82.55,"n":7,"o":82.55,"t":"2026-10-12T15:30:00Z","v":804,"vw":82.564959},{"c":82.585,"h":82.64,"l":82.53,"n":17,"o":82.58,"t":"2026-10-12T15:45:00Z","v":6043,"vw":82.617592},{"c":82.6,"h":82.63,"l":82.57,"n":15,"o":82.58,"t":"2026-10-12T16:00:00Z","v":2067,"vw":82.581503},{"c":82.54,"h":82.58,"l":82.54,"n":10,"o":82.58,"t":"2026-10-12T16:15:00Z","v":1249,"vw":82.568021},{"c":82.53,"h":82.59,"l":82.53,"n":5,"o":82.58,"t":"2026-10-12T16:30:00Z","v":500,"vw":82.572},{"c":82.52,"h":82.53,"l":82.52,"n":4,"o":82.53,"t":"2026-10-12T16:45:00Z","v":556,"vw":82.528127},{"c":82.525,"h":82.54,"l":82.525,"n":2,"o":82.54,"t":"2026-10-12T17:00:00Z","v":315,"vw":82.534524},{"c":82.5236,"h":82.57,"l":82.51,"n":20,"o":82.57,"t":"2026-10-12T17:15:00Z","v":5733,"vw":82.548092},{"c":82.55,"h":82.55,"l":82.5399,"n":6,"o":82.55,"t":"2026-10-12T17:30:00Z","v":1165,"vw":82.546949},{"c":82.56,"h":82.56,"l":82.51,"n":59,"o":82.535,"t":"2026-10-12T17:45:00Z","v":1140,"vw":82.544167},{"c":82.55,"h":82.55,"l":82.55,"n":2,"o":82.55,"t":"2026-10-12T18:00:00Z","v":501,"vw":82.55},{"c":82.525,"h":82.53,"l":82.525,"n":12,"o":82.53,"t":"2026-10-12T18:15:00Z","v":955,"vw":82.529281},{"c":82.51,"h":82.515,"l":82.5,"n":6,"o":82.515,"t":"2026-10-12T18:30:00Z","v":1803,"vw":82.513059},{"c":82.46,"h":82.465,"l":82.45,"n":14,"o":82.45,"t":"2026-10-12T19:00:00Z","v":4228,"vw":82.462335},{"c":82.49,"h":82.49,"l":82.47,"n":5,"o":82.47,"t":"2026-10-12T19:15:00Z","v":779,"vw":82.479106},{"c":82.485,"h":82.485,"l":82.485,"n":2,"o":82.485,"t":"2026-10-12T19:30:00Z","v":518,"vw":82.485},{"c":82.5,"h":82.52,"l":82.495,"n":14,"o":82.51,"t":"2026-10-12T19:45:00Z","v":3415,"vw":82.509066},{"c":82.46,"h":82.46,"l":82.46,"n":5,"o":82.46,"t":"2026-10-12T20:00:00Z","v":339,"vw":82.46},{"c":83,"h":83,"l":83,"n":2,"o":83,"t":"2026-10-13T12:15:00Z","v":289,"vw":83},{"c":82.62,"h":82.62,"l":82.62,"n":5,"o":82.62,"t":"2026-10-13T13:30:00Z","v":214,"vw":82.62},{"c":82.56,"h":82.56,"l":82.53,"n":4,"o":82.53,"t":"2026-10-13T14:15:00Z","v":641,"vw":82.548994},{"c":82.57,"h":82.58,"l":82.57,"n":3,"o":82.58,"t":"2026-10-13T14:45:00Z","v":506,"vw":82.572},{"c":82.5,"h":82.5,"l":82.5,"n":4,"o":82.5,"t":"2026-10-13T15:00:00Z","v":105,"vw":82.5},{"c":82.55,"h":82.56,"l":82.53,"n":33,"o":82.56,"t":"2026-10-13T15:30:00Z","v":4905,"vw":82.546577},{"c":82.57,"h":82.57,"l":82.47,"n":15,"o":82.505,"t":"2026-10-13T15:45:00Z","v":2403,"vw":82.5235},{"c":82.5651,"h":82.6301,"l":82.555,"n":30,"o":82.6301,"t":"2026-10-13T16:00:00Z","v":3786,"vw":82.606866},{"c":82.59,"h":82.62,"l":82.565,"n":8,"o":82.61,"t":"2026-10-13T16:15:00Z","v":1242,"vw":82.606073},{"c":82.595,"h":82.595,"l":82.595,"n":3,"o":82.595,"t":"2026-10-13T16:30:00Z","v":927,"vw":82.595},{"c":82.58,"h":82.63,"l":82.58,"n":44,"o":82.62,"t":"2026-10-13T16:45:00Z","v":6218,"vw":82.605684},{"c":82.59,"h":82.59,"l":82.5101,"n":10,"o":82.52,"t":"2026-10-13T17:00:00Z","v":3600,"vw":82.524721},{"c":82.57,"h":82.6147,"l":82.57,"n":7,"o":82.6147,"t":"2026-10-13T17:15:00Z","v":3534,"vw":82.601758},{"c":82.64,"h":82.64,"l":82.6,"n":15,"o":82.6,"t":"2026-10-13T17:30:00Z","v":3086,"vw":82.615386},{"c":82.59,"h":82.63,"l":82.58,"n":45,"o":82.625,"t":"2026-10-13T17:45:00Z","v":2763,"vw":82.598329},{"c":82.74,"h":82.74,"l":82.66,"n":12,"o":82.66,"t":"2026-10-13T18:00:00Z","v":1799,"vw":82.695575},{"c":82.73,"h":82.76,"l":82.73,"n":5,"o":82.74,"t":"2026-10-13T18:15:00Z","v":791,"vw":82.747585},{"c":82.7303,"h":82.76,"l":82.72,"n":20,"o":82.75,"t":"2026-10-13T18:30:00Z","v":3654,"vw":82.750898},{"c":82.79,"h":82.79,"l":82.7676,"n":7,"o":82.7676,"t":"2026-10-13T18:45:00Z","v":1843,"vw":82.776626},{"c":82.82,"h":82.83,"l":82.79,"n":33,"o":82.805,"t":"2026-10-13T19:00:00Z","v":8472,"vw":82.805437},{"c":82.81,"h":82.84,"l":82.81,"n":31,"o":82.84,"t":"2026-10-13T19:15:00Z","v":3218,"vw":82.828387},{"c":82.855,"h":82.855,"l":82.85,"n":10,"o":82.85,"t":"2026-10-13T19:30:00Z","v":1213,"vw":82.850893},{"c":82.81,"h":82.855,"l":82.785,"n":44,"o":82.855,"t":"2026-10-13T19:45:00Z","v":10708,"vw":82.81663},{"c":82.89,"h":83.85,"l":82.89,"n":4,"o":83.85,"t":"2026-10-13T20:15:00Z","v":711,"vw":83.575714},{"c":83.05,"h":83.06,"l":83.05,"n":7,"o":83.06,"t":"2026-10-13T20:30:00Z","v":699,"vw":83.053805},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-14T11:00:00Z","v":192,"vw":83.25},{"c":82.15,"h":82.15,"l":82.09,"n":14,"o":82.09,"t":"2026-10-14T13:15:00Z","v":5030,"vw":82.120612},{"c":82.2,"h":82.84,"l":82.03,"n":21,"o":82.07,"t":"2026-10-14T13:30:00Z","v":3316,"vw":82.291984},{"c":81.85,"h":81.9299,"l":81.825,"n":10,"o":81.825,"t":"2026-10-14T14:00:00Z","v":737,"vw":81.857101},{"c":81.902,"h":81.91,"l":81.8301,"n":7,"o":81.88,"t":"2026-10-14T14:15:00Z","v":1900,"vw":81.873762},{"c":81.925,"h":81.94,"l":81.83,"n":10,"o":81.94,"t":"2026-10-14T14:30:00Z","v":697,"vw":81.889915},{"c":81.82,"h":81.91,"l":81.82,"n":7,"o":81.9,"t":"2026-10-14T14:45:00Z","v":528,"vw":81.88},{"c":81.77,"h":81.77,"l":81.7143,"n":73,"o":81.77,"t":"2026-10-14T15:00:00Z","v":11564,"vw":81.7545},{"c":81.88,"h":81.89,"l":81.7001,"n":12,"o":81.8,"t":"2026-10-14T15:15:00Z","v":6820,"vw":81.813294},{"c":81.82,"h":81.82,"l":81.82,"n":1,"o":81.82,"t":"2026-10-14T15:30:00Z","v":100,"vw":81.82},{"c":81.75,"h":81.8,"l":81.73,"n":16,"o":81.74,"t":"2026-10-14T15:45:00Z","v":2403,"vw":81.746061},{"c":81.625,"h":81.7101,"l":81.625,"n":8,"o":81.7101,"t":"2026-10-14T16:00:00Z","v":608,"vw":81.670985},{"c":81.62,"h":81.64,"l":81.61,"n":12,"o":81.615,"t":"2026-10-14T16:15:00Z","v":1520,"vw":81.624404},{"c":81.73,"h":81.73,"l":81.65,"n":13,"o":81.65,"t":"2026-10-14T16:30:00Z","v":741,"vw":81.700526},{"c":81.68,"h":81.72,"l":81.68,"n":19,"o":81.7,"t":"2026-10-14T17:00:00Z","v":3975,"vw":81.694293},{"c":81.71,"h":81.74,"l":81.69,"n":20,"o":81.69,"t":"2026-10-14T17:15:00Z","v":1687,"vw":81.723951},{"c":81.68,"h":81.73,"l":81.68,"n":9,"o":81.72,"t":"2026-10-14T17:30:00Z","v":790,"vw":81.698793},{"c":81.62,"h":81.68,"l":81.6,"n":17,"o":81.675,"t":"2026-10-14T17:45:00Z","v":2171,"vw":81.641019},{"c":81.73,"h":81.73,"l":81.55,"n":24,"o":81.6,"t":"2026-10-14T18:00:00Z","v":1754,"vw":81.659356},{"c":81.76,"h":81.76,"l":81.75,"n":8,"o":81.75,"t":"2026-10-14T18:15:00Z","v":1217,"vw":81.75841},{"c":81.75,"h":81.77,"l":81.75,"n":4,"o":81.77,"t":"2026-10-14T18:30:00Z","v":405,"vw":81.76},{"c":81.7264,"h":81.75,"l":81.7,"n":8,"o":81.7,"t":"2026-10-14T18:45:00Z","v":1469,"vw":81.731649},{"c":81.77,"h":81.77,"l":81.68,"n":21,"o":81.72,"t":"2026-10-14T19:00:00Z","v":4180,"vw":81.75236},{"c":81.825,"h":81.87,"l":81.76,"n":20,"o":81.76,"t":"2026-10-14T19:15:00Z","v":2981,"vw":81.814415},{"c":81.84,"h":81.84,"l":81.785,"n":25,"o":81.81,"t":"2026-10-14T19:30:00Z","v":3978,"vw":81.820504},{"c":81.85,"h":81.86,"l":81.78,"n":41,"o":81.8,"t":"2026-10-14T19:45:00Z","v":3663,"vw":81.839524},{"c":83.01,"h":83.01,"l":81.77,"n":4,"o":81.77,"t":"2026-10-14T20:00:00Z","v":329,"vw":82.52841},{"c":82.51,"h":82.51,"l":81.7,"n":3,"o":81.7,"t":"2026-10-14T22:00:00Z","v":503,"vw":82.024},{"c":81.46,"h":81.5,"l":81.44,"n":12,"o":81.44,"t":"2026-10-15T13:15:00Z","v":5500,"vw":81.465455},{"c":81.35,"h":81.4,"l":81.279,"n":22,"o":81.4,"t":"2026-10-15T13:30:00Z","v":1449,"vw":81.332199},{"c":81.175,"h":81.25,"l":81.175,"n":3,"o":81.25,"t":"2026-10-15T13:45:00Z","v":498,"vw":81.229628},{"c":81.36,"h":81.43,"l":81.36,"n":6,"o":81.43,"t":"2026-10-15T14:00:00Z","v":422,"vw":81.383333},{"c":81.3999,"h":81.3999,"l":81.3999,"n":3,"o":81.3999,"t":"2026-10-15T14:15:00Z","v":108,"vw":81.3999},{"c":81.63,"h":81.63,"l":81.63,"n":5,"o":81.63,"t":"2026-10-15T14:30:00Z","v":125,"vw":81.63},{"c":81.76,"h":81.76,"l":81.66,"n":11,"o":81.66,"t":"2026-10-15T14:45:00Z","v":2036,"vw":81.740506},{"c":81.8899,"h":81.89,"l":81.8,"n":14,"o":81.8,"t":"2026-10-15T15:00:00Z","v":4238,"vw":81.872056},{"c":81.82,"h":81.9,"l":81.82,"n":13,"o":81.89,"t":"2026-10-15T15:15:00Z","v":1311,"vw":81.87},{"c":81.845,"h":81.845,"l":81.83,"n":4,"o":81.83,"t":"2026-10-15T15:30:00Z","v":500,"vw":81.838},{"c":81.85,"h":81.88,"l":81.81,"n":28,"o":81.867,"t":"2026-10-15T15:45:00Z","v":3226,"vw":81.833071},{"c":81.81,"h":81.83,"l":81.79,"n":9,"o":81.83,"t":"2026-10-15T16:00:00Z","v":1196,"vw":81.809},{"c":81.765,"h":81.79,"l":81.7458,"n":8,"o":81.7458,"t":"2026-10-15T16:15:00Z","v":728,"vw":81.764317},{"c":81.8,"h":81.83,"l":81.785,"n":13,"o":81.785,"t":"2026-10-15T16:30:00Z","v":1249,"vw":81.807727},{"c":81.83,"h":81.83,"l":81.83,"n":2,"o":81.83,"t":"2026-10-15T16:45:00Z","v":173,"vw":81.83},{"c":81.82,"h":81.84,"l":81.82,"n":5,"o":81.8284,"t":"2026-10-15T17:00:00Z","v":1316,"vw":81.826553},{"c":81.86,"h":81.9099,"l":81.86,"n":13,"o":81.87,"t":"2026-10-15T17:15:00Z","v":2825,"vw":81.876654},{"c":81.9301,"h":81.9301,"l":81.86,"n":6,"o":81.86,"t":"2026-10-15T17:30:00Z","v":1179,"vw":81.881554},{"c":81.96,"h":81.97,"l":81.96,"n":3,"o":81.97,"t":"2026-10-15T17:45:00Z","v":415,"vw":81.965277},{"c":81.98,"h":81.98,"l":81.98,"n":3,"o":81.98,"t":"2026-10-15T18:00:00Z","v":109,"vw":81.98},{"c":81.91,"h":81.9199,"l":81.91,"n":4,"o":81.9199,"t":"2026-10-15T18:15:00Z","v":393,"vw":81.917071},{"c":81.96,"h":81.96,"l":81.94,"n":7,"o":81.94,"t":"2026-10-15T18:30:00Z","v":643,"vw":81.948814},{"c":81.95,"h":81.98,"l":81.95,"n":9,"o":81.97,"t":"2026-10-15T18:45:00Z","v":725,"vw":81.965088},{"c":82.05,"h":82.05,"l":82,"n":18,"o":82,"t":"2026-10-15T19:00:00Z","v":1667,"vw":82.034},{"c":82.01,"h":82.11,"l":82.01,"n":11,"o":82.1,"t":"2026-10-15T19:15:00Z","v":1227,"vw":82.044354},{"c":82.11,"h":82.11,"l":82.03,"n":6,"o":82.03,"t":"2026-10-15T19:30:00Z","v":1266,"vw":82.081469},{"c":82.15,"h":82.15,"l":82.08,"n":148,"o":82.09,"t":"2026-10-15T19:45:00Z","v":20418,"vw":82.110522},{"c":82.16,"h":82.16,"l":82.16,"n":4,"o":82.16,"t":"2026-10-15T20:00:00Z","v":106,"vw":82.16},{"c":82.5299,"h":82.5299,"l":82.5299,"n":3,"o":82.5299,"t":"2026-10-16T13:30:00Z","v":375,"vw":82.5299},{"c":82.455,"h":82.52,"l":82.455,"n":12,"o":82.52,"t":"2026-10-16T13:45:00Z","v":1188,"vw":82.492727},{"c":82.435,"h":82.485,"l":82.435,"n":7,"o":82.485,"t":"2026-10-16T14:00:00Z","v":444,"vw":82.470294},{"c":82.55,"h":82.55,"l":82.5289,"n":5,"o":82.5289,"t":"2026-10-16T14:15:00Z","v":628,"vw":82.532779},{"c":82.47,"h":82.5899,"l":82.47,"n":18,"o":82.54,"t":"2026-10-16T14:30:00Z","v":1517,"vw":82.53819},{"c":82.54,"h":82.55,"l":82.52,"n":7,"o":82.52,"t":"2026-10-16T14:45:00Z","v":911,"vw":82.528083},{"c":82.45,"h":82.5,"l":82.45,"n":5,"o":82.5,"t":"2026-10-16T15:00:00Z","v":603,"vw":82.459653},{"c":82.25,"h":82.365,"l":82.25,"n":6,"o":82.365,"t":"2026-10-16T15:15:00Z","v":1055,"vw":82.332569},{"c":82.21,"h":82.2199,"l":82.1732,"n":20,"o":82.195,"t":"2026-10-16T15:45:00Z","v":2168,"vw":82.202538},{"c":82.12,"h":82.12,"l":82.03,"n":22,"o":82.04,"t":"2026-10-16T16:15:00Z","v":1577,"vw":82.088182},{"c":81.88,"h":81.895,"l":81.88,"n":4,"o":81.895,"t":"2026-10-16T16:45:00Z","v":815,"vw":81.892543},{"c":81.7048,"h":81.7048,"l":81.7048,"n":1,"o":81.7048,"t":"2026-10-16T17:15:00Z","v":301,"vw":81.7048},{"c":81.835,"h":81.8762,"l":81.835,"n":18,"o":81.86,"t":"2026-10-16T17:30:00Z","v":1384,"vw":81.855629},{"c":81.889,"h":81.91,"l":81.889,"n":5,"o":81.91,"t":"2026-10-16T17:45:00Z","v":451,"vw":81.893688},{"c":81.86,"h":81.86,"l":81.7029,"n":8,"o":81.76,"t":"2026-10-16T18:00:00Z","v":873,"vw":81.790302},{"c":81.82,"h":81.85,"l":81.8,"n":9,"o":81.85,"t":"2026-10-16T18:15:00Z","v":1244,"vw":81.808218},{"c":81.7342,"h":81.7342,"l":81.7342,"n":6,"o":81.7342,"t":"2026-10-16T18:30:00Z","v":169,"vw":81.7342},{"c":81.611,"h":81.72,"l":81.611,"n":6,"o":81.72,"t":"2026-10-16T18:45:00Z","v":9554,"vw":81.615041},{"c":81.61,"h":81.71,"l":81.61,"n":9,"o":81.71,"t":"2026-10-16T19:00:00Z","v":1699,"vw":81.62375},{"c":81.8558,"h":81.8558,"l":81.755,"n":3,"o":81.755,"t":"2026-10-16T19:15:00Z","v":1588,"vw":81.764527},{"c":81.74,"h":81.74,"l":81.74,"n":5,"o":81.74,"t":"2026-10-16T19:30:00Z","v":115,"vw":81.74},{"c":81.87,"h":81.87,"l":81.7851,"n":22,"o":81.79,"t":"2026-10-16T19:45:00Z","v":3472,"vw":81.833483},{"c":81.91,"h":81.98,"l":81.9,"n":13,"o":81.98,"t":"2026-10-19T13:15:00Z","v":6056,"vw":81.938333},{"c":82.04,"h":82.08,"l":81.97,"n":41,"o":81.99,"t":"2026-10-19T13:30:00Z","v":4988,"vw":82.029497},{"c":82.02,"h":82.04,"l":81.95,"n":5,"o":81.95,"t":"2026-10-19T13:45:00Z","v":1743,"vw":82.005307},{"c":81.93,"h":81.93,"l":81.9,"n":12,"o":81.91,"t":"2026-10-19T14:00:00Z","v":677,"vw":81.916},{"c":81.9,"h":81.9,"l":81.8001,"n":4,"o":81.8001,"t":"2026-10-19T14:30:00Z","v":340,"vw":81.859038},{"c":81.895,"h":81.92,"l":81.895,"n":5,"o":81.92,"t":"2026-10-19T15:00:00Z","v":324,"vw":81.903772},{"c":82.09,"h":82.09,"l":82.05,"n":8,"o":82.05,"t":"2026-10-19T15:15:00Z","v":539,"vw":82.063333},{"c":82.05,"h":82.17,"l":82.05,"n":36,"o":82.095,"t":"2026-10-19T15:30:00Z","v":7995,"vw":82.099913},{"c":82.06,"h":82.065,"l":82.02,"n":14,"o":82.065,"t":"2026-10-19T15:45:00Z","v":2924,"vw":82.045971},{"c":81.9,"h":82.03,"l":81.9,"n":12,"o":82.03,"t":"2026-10-19T16:00:00Z","v":5094,"vw":81.929747},{"c":81.915,"h":81.94,"l":81.915,"n":9,"o":81.93,"t":"2026-10-19T16:15:00Z","v":1230,"vw":81.920285},{"c":81.88,"h":81.92,"l":81.88,"n":15,"o":81.92,"t":"2026-10-19T16:30:00Z","v":2818,"vw":81.886087},{"c":81.83,"h":81.88,"l":81.8,"n":11,"o":81.88,"t":"2026-10-19T16:45:00Z","v":2076,"vw":81.846828},{"c":81.73,"h":81.84,"l":81.73,"n":17,"o":81.77,"t":"2026-10-19T17:00:00Z","v":3163,"vw":81.75957},{"c":81.81,"h":81.81,"l":81.74,"n":7,"o":81.74,"t":"2026-10-19T17:15:00Z","v":836,"vw":81.777214},{"c":81.73,"h":81.795,"l":81.73,"n":14,"o":81.795,"t":"2026-10-19T17:30:00Z","v":2097,"vw":81.763859},{"c":81.78,"h":81.8,"l":81.77,"n":9,"o":81.8,"t":"2026-10-19T17:45:00Z","v":1164,"vw":81.78701},{"c":81.815,"h":81.87,"l":81.77,"n":82,"o":81.86,"t":"2026-10-19T18:00:00Z","v":10223,"vw":81.784409},{"c":81.73,"h":81.88,"l":81.73,"n":26,"o":81.86,"t":"2026-10-19T18:15:00Z","v":3742,"vw":81.826837},{"c":81.82,"h":81.82,"l":81.71,"n":11,"o":81.71,"t":"2026-10-19T18:30:00Z","v":1554,"vw":81.742903},{"c":81.81,"h":81.86,"l":81.81,"n":10,"o":81.86,"t":"2026-10-19T18:45:00Z","v":1282,"vw":81.844348},{"c":81.75,"h":81.84,"l":81.7,"n":73,"o":81.805,"t":"2026-10-19T19:00:00Z","v":10502,"vw":81.771986},{"c":81.87,"h":81.88,"l":81.84,"n":11,"o":81.84,"t":"2026-10-19T19:15:00Z","v":1257,"vw":81.86864},{"c":81.81,"h":81.86,"l":81.81,"n":13,"o":81.81,"t":"2026-10-19T19:30:00Z","v":1976,"vw":81.834152},{"c":81.71,"h":81.81,"l":81.705,"n":86,"o":81.81,"t":"2026-10-19T19:45:00Z","v":7342,"vw":81.761339},{"c":81.74,"h":81.74,"l":81.74,"n":4,"o":81.74,"t":"2026-10-19T20:00:00Z","v":156,"vw":81.74},{"c":81.515,"h":81.64,"l":81.43,"n":165,"o":81.44,"t":"2026-10-20T13:30:00Z","v":41764,"vw":81.517496},{"c":81.715,"h":81.715,"l":81.715,"n":8,"o":81.715,"t":"2026-10-20T13:45:00Z","v":763,"vw":81.715},{"c":81.81,"h":81.84,"l":81.72,"n":78,"o":81.725,"t":"2026-10-20T14:00:00Z","v":6916,"vw":81.772039},{"c":81.99,"h":81.99,"l":81.9,"n":5,"o":81.9,"t":"2026-10-20T14:15:00Z","v":584,"vw":81.932258},{"c":82.19,"h":82.25,"l":82.19,"n":5,"o":82.25,"t":"2026-10-20T14:30:00Z","v":720,"vw":82.198333},{"c":82.19,"h":82.27,"l":82.19,"n":11,"o":82.24,"t":"2026-10-20T14:45:00Z","v":877,"vw":82.230711},{"c":81.99,"h":82.2,"l":81.99,"n":21,"o":82.19,"t":"2026-10-20T15:00:00Z","v":3953,"vw":82.10657},{"c":81.96,"h":82.0899,"l":81.96,"n":28,"o":81.96,"t":"2026-10-20T15:15:00Z","v":4545,"vw":81.972231},{"c":82.04,"h":82.04,"l":81.8343,"n":15,"o":81.98,"t":"2026-10-20T15:30:00Z","v":2725,"vw":81.895157},{"c":82.039,"h":82.039,"l":81.99,"n":2,"o":81.99,"t":"2026-10-20T15:45:00Z","v":230,"vw":82.017696},{"c":81.99,"h":82.07,"l":81.99,"n":9,"o":82.07,"t":"2026-10-20T16:00:00Z","v":847,"vw":82.027429},{"c":81.99,"h":82,"l":81.98,"n":8,"o":81.99,"t":"2026-10-20T16:15:00Z","v":601,"vw":81.989965},{"c":82.06,"h":82.1,"l":82.06,"n":8,"o":82.06,"t":"2026-10-20T16:30:00Z","v":4439,"vw":82.067884},{"c":82.06,"h":82.06,"l":82.025,"n":6,"o":82.025,"t":"2026-10-20T16:45:00Z","v":1093,"vw":82.046396},{"c":82.0164,"h":82.03,"l":81.98,"n":11,"o":81.98,"t":"2026-10-20T17:00:00Z","v":2889,"vw":82.000142},{"c":82.05,"h":82.05,"l":82.05,"n":2,"o":82.05,"t":"2026-10-20T17:15:00Z","v":158,"vw":82.05},{"c":82.15,"h":82.15,"l":82.14,"n":2,"o":82.14,"t":"2026-10-20T17:30:00Z","v":200,"vw":82.145},{"c":82.16,"h":82.16,"l":82.08,"n":35,"o":82.1,"t":"2026-10-20T17:45:00Z","v":6674,"vw":82.10207},{"c":82.13,"h":82.13,"l":82.13,"n":3,"o":82.13,"t":"2026-10-20T18:00:00Z","v":127,"vw":82.13},{"c":82.105,"h":82.13,"l":82.105,"n":9,"o":82.13,"t":"2026-10-20T18:15:00Z","v":419,"vw":82.117372},{"c":82.0359,"h":82.11,"l":82.0359,"n":9,"o":82.11,"t":"2026-10-20T18:30:00Z","v":788,"vw":82.079106},{"c":82.06,"h":82.06,"l":82.06,"n":3,"o":82.06,"t":"2026-10-20T18:45:00Z","v":219,"vw":82.06},{"c":82.09,"h":82.12,"l":82.0592,"n":15,"o":82.12,"t":"2026-10-20T19:00:00Z","v":1082,"vw":82.100909},{"c":82.03,"h":82.04,"l":82.03,"n":4,"o":82.04,"t":"2026-10-20T19:15:00Z","v":661,"vw":82.034539},{"c":82.0068,"h":82.07,"l":82,"n":36,"o":82.025,"t":"2026-10-20T19:30:00Z","v":3788,"vw":82.047781},{"c":82.06,"h":82.0608,"l":82,"n":31,"o":82.04,"t":"2026-10-20T19:45:00Z","v":3155,"vw":82.046678},{"c":82.135,"h":82.4,"l":82.135,"n":14,"o":82.4,"t":"2026-10-21T13:30:00Z","v":3574,"vw":82.197418},{"c":82.16,"h":82.16,"l":82.14,"n":36,"o":82.14,"t":"2026-10-21T13:45:00Z","v":3870,"vw":82.146606},{"c":82.12,"h":82.15,"l":82.075,"n":25,"o":82.115,"t":"2026-10-21T14:00:00Z","v":4486,"vw":82.115204},{"c":82.11,"h":82.11,"l":82.0401,"n":6,"o":82.0401,"t":"2026-10-21T14:15:00Z","v":692,"vw":82.085195},{"c":82.12,"h":82.12,"l":82.12,"n":2,"o":82.12,"t":"2026-10-21T14:30:00Z","v":122,"vw":82.12},{"c":82.12,"h":82.14,"l":82.12,"n":3,"o":82.14,"t":"2026-10-21T14:45:00Z","v":1605,"vw":82.121247},{"c":82.1,"h":82.12,"l":82.04,"n":16,"o":82.07,"t":"2026-10-21T15:00:00Z","v":6556,"vw":82.077246},{"c":82.2,"h":82.2,"l":82.1151,"n":21,"o":82.1151,"t":"2026-10-21T15:15:00Z","v":1597,"vw":82.170289},{"c":82.24,"h":82.25,"l":82.195,"n":10,"o":82.23,"t":"2026-10-21T15:30:00Z","v":3071,"vw":82.218367},{"c":82.22,"h":82.22,"l":82.22,"n":5,"o":82.22,"t":"2026-10-21T15:45:00Z","v":185,"vw":82.22},{"c":82.19,"h":82.19,"l":82.19,"n":9,"o":82.19,"t":"2026-10-21T16:00:00Z","v":1347,"vw":82.19},{"c":82.21,"h":82.215,"l":82.21,"n":9,"o":82.21,"t":"2026-10-21T16:15:00Z","v":3201,"vw":82.21095},{"c":82.22,"h":82.22,"l":82.14,"n":31,"o":82.14,"t":"2026-10-21T16:30:00Z","v":2122,"vw":82.200788},{"c":82.28,"h":82.28,"l":82.1801,"n":6,"o":82.1801,"t":"2026-10-21T16:45:00Z","v":781,"vw":82.194151},{"c":82.26,"h":82.26,"l":82.25,"n":5,"o":82.25,"t":"2026-10-21T17:00:00Z","v":474,"vw":82.257549},{"c":82.245,"h":82.3,"l":82.245,"n":26,"o":82.3,"t":"2026-10-21T17:15:00Z","v":3578,"vw":82.26662},{"c":82.235,"h":82.26,"l":82.235,"n":6,"o":82.26,"t":"2026-10-21T17:30:00Z","v":410,"vw":82.253305},{"c":82.255,"h":82.28,"l":82.255,"n":3,"o":82.28,"t":"2026-10-21T17:45:00Z","v":335,"vw":82.271667},{"c":82.28,"h":82.28,"l":82.235,"n":4,"o":82.235,"t":"2026-10-21T18:15:00Z","v":1322,"vw":82.239514},{"c":82.27,"h":82.27,"l":82.23,"n":6,"o":82.23,"t":"2026-10-21T18:45:00Z","v":889,"vw":82.244018},{"c":81.935,"h":81.99,"l":81.875,"n":14,"o":81.92,"t":"2026-10-21T19:00:00Z","v":3445,"vw":81.927857},{"c":81.95,"h":81.99,"l":81.95,"n":7,"o":81.99,"t":"2026-10-21T19:15:00Z","v":399,"vw":81.963158},{"c":82.22,"h":82.22,"l":82.1271,"n":27,"o":82.1271,"t":"2026-10-21T19:30:00Z","v":7877,"vw":82.210106},{"c":82.24,"h":82.24,"l":82.23,"n":12,"o":82.24,"t":"2026-10-21T19:45:00Z","v":1390,"vw":82.234821},{"c":82.21,"h":82.21,"l":82.21,"n":4,"o":82.21,"t":"2026-10-21T20:00:00Z","v":103,"vw":82.21},{"c":81.27,"h":81.27,"l":81.21,"n":10,"o":81.21,"t":"2026-10-22T13:15:00Z","v":5000,"vw":81.237},{"c":81.1,"h":81.15,"l":81.1,"n":20,"o":81.15,"t":"2026-10-22T13:30:00Z","v":2743,"vw":81.118205},{"c":81.15,"h":81.15,"l":81.15,"n":5,"o":81.15,"t":"2026-10-22T13:45:00Z","v":114,"vw":81.15},{"c":81.07,"h":81.24,"l":81.07,"n":13,"o":81.24,"t":"2026-10-22T14:00:00Z","v":1310,"vw":81.196188},{"c":80.99,"h":81,"l":80.99,"n":9,"o":81,"t":"2026-10-22T14:15:00Z","v":1141,"vw":80.995487},{"c":80.735,"h":80.74,"l":80.735,"n":6,"o":80.74,"t":"2026-10-22T14:30:00Z","v":280,"vw":80.7375},{"c":80.7096,"h":80.735,"l":80.675,"n":44,"o":80.71,"t":"2026-10-22T14:45:00Z","v":16722,"vw":80.700261},{"c":80.59,"h":80.69,"l":80.59,"n":12,"o":80.65,"t":"2026-10-22T15:00:00Z","v":1240,"vw":80.658224},{"c":80.71,"h":80.76,"l":80.695,"n":10,"o":80.695,"t":"2026-10-22T15:15:00Z","v":1476,"vw":80.709945},{"c":80.6736,"h":80.68,"l":80.615,"n":13,"o":80.6384,"t":"2026-10-22T15:30:00Z","v":1408,"vw":80.6603},{"c":80.78,"h":80.78,"l":80.78,"n":2,"o":80.78,"t":"2026-10-22T15:45:00Z","v":231,"vw":80.78},{"c":80.84,"h":80.89,"l":80.78,"n":9,"o":80.78,"t":"2026-10-22T16:00:00Z","v":679,"vw":80.842185},{"c":80.885,"h":80.94,"l":80.88,"n":12,"o":80.89,"t":"2026-10-22T16:15:00Z","v":5429,"vw":80.928428},{"c":80.78,"h":80.8999,"l":80.77,"n":10,"o":80.8999,"t":"2026-10-22T16:30:00Z","v":2642,"vw":80.828435},{"c":80.785,"h":80.785,"l":80.785,"n":2,"o":80.785,"t":"2026-10-22T17:00:00Z","v":511,"vw":80.785},{"c":80.85,"h":80.85,"l":80.7702,"n":11,"o":80.82,"t":"2026-10-22T17:15:00Z","v":11980,"vw":80.847549},{"c":80.8984,"h":80.9,"l":80.82,"n":8,"o":80.845,"t":"2026-10-22T17:30:00Z","v":1176,"vw":80.881629},{"c":80.89,"h":80.89,"l":80.8203,"n":5,"o":80.8301,"t":"2026-10-22T17:45:00Z","v":749,"vw":80.836189},{"c":80.8,"h":80.85,"l":80.78,"n":6,"o":80.84,"t":"2026-10-22T18:00:00Z","v":726,"vw":80.813333},{"c":80.86,"h":80.93,"l":80.8,"n":13,"o":80.8,"t":"2026-10-22T18:15:00Z","v":2012,"vw":80.847215},{"c":80.82,"h":80.85,"l":80.805,"n":15,"o":80.805,"t":"2026-10-22T18:30:00Z","v":2739,"vw":80.823367},{"c":80.805,"h":80.81,"l":80.805,"n":5,"o":80.81,"t":"2026-10-22T18:45:00Z","v":273,"vw":80.8075},{"c":80.83,"h":80.83,"l":80.73,"n":8,"o":80.74,"t":"2026-10-22T19:00:00Z","v":666,"vw":80.757875},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-10-22T19:15:00Z","v":100,"vw":80.82},{"c":80.74,"h":80.845,"l":80.735,"n":8,"o":80.845,"t":"2026-10-22T19:30:00Z","v":695,"vw":80.773793},{"c":80.86,"h":80.86,"l":80.8,"n":18,"o":80.835,"t":"2026-10-22T19:45:00Z","v":2157,"vw":80.834523},{"c":80.86,"h":80.86,"l":80.86,"n":5,"o":80.86,"t":"2026-10-22T20:00:00Z","v":104,"vw":80.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":87.13063774297719,"iv":0.2868642326834107,"gamma":0.04301618485102664,"theta":-0.03355375170585269,"vega":0.06358853627600004,"rho":0.011466523432529041,"breakevenPct":8.620625455079384},{"delta":0.25,"premium":0.7541703797483138,"strike":84.94439493668915,"iv":0.22997454836527476,"gamma":0.06086541226570641,"theta":-0.03119035020075142,"vega":0.07215860775415703,"rho":0.014302829641790839,"breakevenPct":5.983879936232333},{"delta":0.3,"premium":0.8484935134598288,"strike":83.76506486540171,"iv":0.2027169518574306,"gamma":0.07567432590000639,"theta":-0.030573679003957493,"vega":0.07881689695737609,"rho":0.017159300317813847,"breakevenPct":4.642045979299459},{"delta":0.35,"premium":0.9452776695314071,"strike":82.88412760267768,"iv":0.18193763186103737,"gamma":0.08963509212564003,"theta":-0.02986357663368137,"vega":0.08395459862221595,"rho":0.020027047757502338,"breakevenPct":3.672279584725548},{"delta":0.4,"premium":1.0577689103045154,"strike":82.24132051254563,"iv":0.16827923494965402,"gamma":0.10109867471867355,"theta":-0.02935804890367026,"vega":0.08743398716556376,"rho":0.022924520896243347,"breakevenPct":3.0164351012245088},{"delta":0.45,"premium":1.1911098477214985,"strike":81.69630050759501,"iv":0.15848935802363517,"gamma":0.10928895150907708,"theta":-0.028661614013233326,"vega":0.08936576558226797,"rho":0.025937786097464614,"breakevenPct":2.507309368434952},{"delta":0.5,"premium":1.3369828590891673,"strike":81.21005713636944,"iv":0.1510247225322698,"gamma":0.11551175073458192,"theta":-0.027850431043098322,"vega":0.09036732592984621,"rho":0.029020650138164978,"breakevenPct":2.0863715006908405},{"delta":0.55,"premium":1.5798311444652913,"strike":80.73358348968105,"iv":0.15131669793621014,"gamma":0.11417711069418385,"theta":-0.027952908067542217,"vega":0.08957448405253284,"rho":0.03209444606095382,"breakevenPct":1.7974457508611756},{"delta":0.6,"premium":1.8964352720450284,"strike":80.26454033771107,"iv":0.1575080675422139,"gamma":0.10709455909943714,"theta":-0.028750281425891182,"vega":0.08741688555347092,"rho":0.035161345105331074,"breakevenPct":1.6089235836706672},{"delta":0.65,"premium":2.238909774436091,"strike":79.76584317937701,"iv":0.16221761546723953,"gamma":0.099728141783029,"theta":-0.028895596133190118,"vega":0.08395209452201934,"rho":0.038213106102207774,"breakevenPct":1.4157221788438141},{"delta":0.7,"premium":2.61484962406015,"strike":79.22878625134264,"iv":0.16501031149301826,"gamma":0.09199452201933406,"theta":-0.028197422126745437,"vega":0.07879634801288937,"rho":0.04124528485415255,"breakevenPct":1.2164678152396715},{"delta":0.75,"premium":3.123711340206185,"strike":78.57731958762886,"iv":0.1713144329896907,"gamma":0.08126082474226805,"theta":-0.02739278350515464,"vega":0.07203505154639175,"rho":0.044220664780672006,"breakevenPct":1.040107504124478},{"delta":0.8,"premium":3.7265007320644217,"strike":77.84187408491947,"iv":0.1780628111273792,"gamma":0.06869648609077599,"theta":-0.026051683748169838,"vega":0.06350717423133236,"rho":0.04714962720288067,"breakevenPct":0.8760509732672411},{"delta":0.85,"premium":4.312152269399707,"strike":77.10980966325036,"iv":0.17696471449487555,"gamma":0.057569106881405575,"theta":-0.023050219619326504,"vega":0.05289224011713032,"rho":0.050063114074138645,"breakevenPct":0.6949813661267356},{"delta":0.9,"premium":5.307786885245901,"strike":75.99180327868852,"iv":0.18421147540983607,"gamma":0.04181639344262296,"theta":-0.019986885245901642,"vega":0.04003770491803279,"rho":0.052733245934168504,"breakevenPct":0.5436435368963938}],"put":[{"delta":0.1,"premium":0.7,"strike":66.20168224031377,"iv":0.6055072867652639,"gamma":0.012768727719403851,"theta":-0.040799069183674215,"vega":0.03986431601594933,"rho":-0.007186683198408457,"breakevenPct":18.99371476587464},{"delta":0.15,"premium":0.7419338459501078,"strike":72.67735383800431,"iv":0.3999168629139294,"gamma":0.025707011274120922,"theta":-0.03513241322836051,"vega":0.05294776621113531,"rho":-0.010661603444367524,"breakevenPct":11.037076438221362},{"delta":0.2,"premium":0.8306046192296913,"strike":75.61209238459382,"iv":0.3145621500560739,"gamma":0.039271538831130784,"theta":-0.03254816066090797,"vega":0.06354590367723953,"rho":-0.014185346721875016,"breakevenPct":7.517329006475217},{"delta":0.25,"premium":0.9279822731797551,"strike":77.37309697573006,"iv":0.2646057404898512,"gamma":0.05302724412689775,"theta":-0.030434671658614538,"vega":0.07207751785298758,"rho":-0.01771875571071251,"breakevenPct":5.459912561773049},{"delta":0.3,"premium":1.0318453344223197,"strike":78.5684533442232,"iv":0.23143705596526917,"gamma":0.06635018225569105,"theta":-0.028466775239594354,"vega":0.07879895684137028,"rho":-0.021247723233628616,"breakevenPct":4.11005687632837},{"delta":0.35,"premium":1.121888351150844,"strike":79.46888351150844,"iv":0.20439707523727788,"gamma":0.08019093734457748,"theta":-0.026041665589022402,"vega":0.0838423374038236,"rho":-0.02477345312658791,"breakevenPct":3.1078466975542955},{"delta":0.4,"premium":1.2144587980421242,"strike":80.17537243574277,"iv":0.1825702785148257,"gamma":0.09310641466817937,"theta":-0.023627793890943844,"vega":0.08743202406814131,"rho":-0.028235785852098245,"breakevenPct":2.3486103911691174},{"delta":0.45,"premium":1.33218798710169,"strike":80.6986132760075,"iv":0.16837593935567235,"gamma":0.10325462871121277,"theta":-0.021833508427146986,"vega":0.08956906463404149,"rho":-0.03157276638395303,"breakevenPct":1.8471119355604517},{"delta":0.5,"premium":1.4888790820829656,"strike":81.18711385701677,"iv":0.15862824360105915,"gamma":0.10968005295675198,"theta":-0.02023865842894969,"vega":0.09036963812886144,"rho":-0.03493272355076051,"breakevenPct":1.4367613468540688},{"delta":0.55,"premium":1.6984995586937337,"strike":81.62842012356576,"iv":0.15492127096204766,"gamma":0.11104810238305383,"theta":-0.018914739629302735,"vega":0.08935463371579876,"rho":-0.03832389425939052,"breakevenPct":1.1502342754488994},{"delta":0.6,"premium":1.9231707317073172,"strike":82.07410881801125,"iv":0.1517110694183865,"gamma":0.11140703564727954,"theta":-0.0175406191369606,"vega":0.08782560975609756,"rho":-0.04171027844679235,"breakevenPct":0.8769007094930248},{"delta":0.65,"premium":2.2280487804878053,"strike":82.54315196998124,"iv":0.1511482176360225,"gamma":0.10638827392120075,"theta":-0.015898968105065664,"vega":0.08355731707317073,"rho":-0.04507115471726938,"breakevenPct":0.6738768371340205},{"delta":0.7,"premium":2.536756126021003,"strike":83.0151691948658,"iv":0.15064399066511086,"gamma":0.10122998833138858,"theta":-0.01424235705950992,"vega":0.0792073512252042,"rho":-0.04843271595379792,"breakevenPct":0.4719106247281692},{"delta":0.75,"premium":2.988914819136523,"strike":83.59859976662777,"iv":0.15233593932322054,"gamma":0.09084492415402567,"theta":-0.012025320886814468,"vega":0.0717977829638273,"rho":-0.05181993707241023,"breakevenPct":0.3095659813365712},{"delta":0.8,"premium":3.626470588235295,"strike":84.3529411764706,"iv":0.15957058823529413,"gamma":0.07724117647058822,"theta":-0.010111764705882351,"vega":0.06362941176470586,"rho":-0.055308577363368805,"breakevenPct":0.1651365468274813},{"delta":0.85,"premium":5.101680672268905,"strike":85.89915966386555,"iv":0.19102100840336128,"gamma":0.053710924369747934,"theta":-0.009579831932773107,"vega":0.05314453781512607,"rho":-0.059306697074337666,"breakevenPct":0.07732006975434433}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":87.13063774297719,"iv":0.2868642326834107,"gamma":0.04301618485102664,"theta":-0.03355375170585269,"vega":0.06358853627600004,"rho":0.011466523432529041,"breakevenPct":8.620625455079384},{"delta":0.25,"premium":0.7541703797483138,"strike":84.94439493668915,"iv":0.22997454836527476,"gamma":0.06086541226570641,"theta":-0.03119035020075142,"vega":0.07215860775415703,"rho":0.014302829641790839,"breakevenPct":5.983879936232333},{"delta":0.3,"premium":0.8484935134598288,"strike":83.76506486540171,"iv":0.2027169518574306,"gamma":0.07567432590000639,"theta":-0.030573679003957493,"vega":0.07881689695737609,"rho":0.017159300317813847,"breakevenPct":4.642045979299459},{"delta":0.35,"premium":0.9452776695314071,"strike":82.88412760267768,"iv":0.18193763186103737,"gamma":0.08963509212564003,"theta":-0.02986357663368137,"vega":0.08395459862221595,"rho":0.020027047757502338,"breakevenPct":3.672279584725548},{"delta":0.4,"premium":1.0577689103045154,"strike":82.24132051254563,"iv":0.16827923494965402,"gamma":0.10109867471867355,"theta":-0.02935804890367026,"vega":0.08743398716556376,"rho":0.022924520896243347,"breakevenPct":3.0164351012245088},{"delta":0.45,"premium":1.1911098477214985,"strike":81.69630050759501,"iv":0.15848935802363517,"gamma":0.10928895150907708,"theta":-0.028661614013233326,"vega":0.08936576558226797,"rho":0.025937786097464614,"breakevenPct":2.507309368434952},{"delta":0.5,"premium":1.3369828590891673,"strike":81.21005713636944,"iv":0.1510247225322698,"gamma":0.11551175073458192,"theta":-0.027850431043098322,"vega":0.09036732592984621,"rho":0.029020650138164978,"breakevenPct":2.0863715006908405},{"delta":0.55,"premium":1.5798311444652913,"strike":80.73358348968105,"iv":0.15131669793621014,"gamma":0.11417711069418385,"theta":-0.027952908067542217,"vega":0.08957448405253284,"rho":0.03209444606095382,"breakevenPct":1.7974457508611756},{"delta":0.6,"premium":1.8964352720450284,"strike":80.26454033771107,"iv":0.1575080675422139,"gamma":0.10709455909943714,"theta":-0.028750281425891182,"vega":0.08741688555347092,"rho":0.035161345105331074,"breakevenPct":1.6089235836706672},{"delta":0.65,"premium":2.238909774436091,"strike":79.76584317937701,"iv":0.16221761546723953,"gamma":0.099728141783029,"theta":-0.028895596133190118,"vega":0.08395209452201934,"rho":0.038213106102207774,"breakevenPct":1.4157221788438141},{"delta":0.7,"premium":2.61484962406015,"strike":79.22878625134264,"iv":0.16501031149301826,"gamma":0.09199452201933406,"theta":-0.028197422126745437,"vega":0.07879634801288937,"rho":0.04124528485415255,"breakevenPct":1.2164678152396715},{"delta":0.75,"premium":3.123711340206185,"strike":78.57731958762886,"iv":0.1713144329896907,"gamma":0.08126082474226805,"theta":-0.02739278350515464,"vega":0.07203505154639175,"rho":0.044220664780672006,"breakevenPct":1.040107504124478},{"delta":0.8,"premium":3.7265007320644217,"strike":77.84187408491947,"iv":0.1780628111273792,"gamma":0.06869648609077599,"theta":-0.026051683748169838,"vega":0.06350717423133236,"rho":0.04714962720288067,"breakevenPct":0.8760509732672411},{"delta":0.85,"premium":4.312152269399707,"strike":77.10980966325036,"iv":0.17696471449487555,"gamma":0.057569106881405575,"theta":-0.023050219619326504,"vega":0.05289224011713032,"rho":0.050063114074138645,"breakevenPct":0.6949813661267356},{"delta":0.9,"premium":5.307786885245901,"strike":75.99180327868852,"iv":0.18421147540983607,"gamma":0.04181639344262296,"theta":-0.019986885245901642,"vega":0.04003770491803279,"rho":0.052733245934168504,"breakevenPct":0.5436435368963938}],"put":[{"delta":0.1,"premium":0.7,"strike":66.20168224031377,"iv":0.6055072867652639,"gamma":0.012768727719403851,"theta":-0.040799069183674215,"vega":0.03986431601594933,"rho":-0.007186683198408457,"breakevenPct":18.99371476587464},{"delta":0.15,"premium":0.7419338459501078,"strike":72.67735383800431,"iv":0.3999168629139294,"gamma":0.025707011274120922,"theta":-0.03513241322836051,"vega":0.05294776621113531,"rho":-0.010661603444367524,"breakevenPct":11.037076438221362},{"delta":0.2,"premium":0.8306046192296913,"strike":75.61209238459382,"iv":0.3145621500560739,"gamma":0.039271538831130784,"theta":-0.03254816066090797,"vega":0.06354590367723953,"rho":-0.014185346721875016,"breakevenPct":7.517329006475217},{"delta":0.25,"premium":0.9279822731797551,"strike":77.37309697573006,"iv":0.2646057404898512,"gamma":0.05302724412689775,"theta":-0.030434671658614538,"vega":0.07207751785298758,"rho":-0.01771875571071251,"breakevenPct":5.459912561773049},{"delta":0.3,"premium":1.0318453344223197,"strike":78.5684533442232,"iv":0.23143705596526917,"gamma":0.06635018225569105,"theta":-0.028466775239594354,"vega":0.07879895684137028,"rho":-0.021247723233628616,"breakevenPct":4.11005687632837},{"delta":0.35,"premium":1.121888351150844,"strike":79.46888351150844,"iv":0.20439707523727788,"gamma":0.08019093734457748,"theta":-0.026041665589022402,"vega":0.0838423374038236,"rho":-0.02477345312658791,"breakevenPct":3.1078466975542955},{"delta":0.4,"premium":1.2144587980421242,"strike":80.17537243574277,"iv":0.1825702785148257,"gamma":0.09310641466817937,"theta":-0.023627793890943844,"vega":0.08743202406814131,"rho":-0.028235785852098245,"breakevenPct":2.3486103911691174},{"delta":0.45,"premium":1.33218798710169,"strike":80.6986132760075,"iv":0.16837593935567235,"gamma":0.10325462871121277,"theta":-0.021833508427146986,"vega":0.08956906463404149,"rho":-0.03157276638395303,"breakevenPct":1.8471119355604517},{"delta":0.5,"premium":1.4888790820829656,"strike":81.18711385701677,"iv":0.15862824360105915,"gamma":0.10968005295675198,"theta":-0.02023865842894969,"vega":0.09036963812886144,"rho":-0.03493272355076051,"breakevenPct":1.4367613468540688},{"delta":0.55,"premium":1.6984995586937337,"strike":81.62842012356576,"iv":0.15492127096204766,"gamma":0.11104810238305383,"theta":-0.018914739629302735,"vega":0.08935463371579876,"rho":-0.03832389425939052,"breakevenPct":1.1502342754488994},{"delta":0.6,"premium":1.9231707317073172,"strike":82.07410881801125,"iv":0.1517110694183865,"gamma":0.11140703564727954,"theta":-0.0175406191369606,"vega":0.08782560975609756,"rho":-0.04171027844679235,"breakevenPct":0.8769007094930248},{"delta":0.65,"premium":2.2280487804878053,"strike":82.54315196998124,"iv":0.1511482176360225,"gamma":0.10638827392120075,"theta":-0.015898968105065664,"vega":0.08355731707317073,"rho":-0.04507115471726938,"breakevenPct":0.6738768371340205},{"delta":0.7,"premium":2.536756126021003,"strike":83.0151691948658,"iv":0.15064399066511086,"gamma":0.10122998833138858,"theta":-0.01424235705950992,"vega":0.0792073512252042,"rho":-0.04843271595379792,"breakevenPct":0.4719106247281692},{"delta":0.75,"premium":2.988914819136523,"strike":83.59859976662777,"iv":0.15233593932322054,"gamma":0.09084492415402567,"theta":-0.012025320886814468,"vega":0.0717977829638273,"rho":-0.05181993707241023,"breakevenPct":0.3095659813365712},{"delta":0.8,"premium":3.626470588235295,"strike":84.3529411764706,"iv":0.15957058823529413,"gamma":0.07724117647058822,"theta":-0.010111764705882351,"vega":0.06362941176470586,"rho":-0.055308577363368805,"breakevenPct":0.1651365468274813},{"delta":0.85,"premium":5.101680672268905,"strike":85.89915966386555,"iv":0.19102100840336128,"gamma":0.053710924369747934,"theta":-0.009579831932773107,"vega":0.05314453781512607,"rho":-0.059306697074337666,"breakevenPct":0.07732006975434433}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}