{"symbol":"CHAT","url":"https://intraalpha.com/companies/CHAT","capturedAt":"2026-10-23T06:07:47.310Z","state":"ready","quote":{"symbol":"CHAT","last_price":76.44,"prev_close":81.22,"regular_close":76.44,"change":-4.78,"change_pct":-5.8852,"regular_change":-4.78,"regular_change_pct":-5.8852,"extended_change":0,"extended_change_pct":0,"bid":75.9,"ask":77.8,"bid_size":100,"ask_size":100,"volume":605225,"vwap":76.958613,"open":78.65,"high":78.96,"low":75.902,"close":76.44,"trade_count":6981,"last_trade_at":"2026-10-23T00:00:00.028539547Z","last_quote_at":"2026-10-22T23:56:02.012756799Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:07:42.616413476-04:00","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":{"net_assets":1900000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.92,"dividend_yield":-0.0036,"inception_date":"2023-05-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:07:46.893168+00:00"},"optionObservedAt":"2026-10-22T19:55:03.023Z","bars":[{"c":83.32,"h":84.8309,"l":83.32,"n":10,"o":84.8309,"t":"2026-10-16T08:00:00Z","v":829,"vw":83.513954},{"c":83.38,"h":83.38,"l":83.38,"n":61,"o":83.38,"t":"2026-10-16T08:10:00Z","v":195,"vw":83.38},{"c":83.3271,"h":83.3271,"l":83.3271,"n":1,"o":83.3271,"t":"2026-10-16T11:25:00Z","v":150,"vw":83.3271},{"c":82.28,"h":82.28,"l":82.28,"n":2,"o":82.28,"t":"2026-10-16T11:55:00Z","v":156,"vw":82.28},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-10-16T12:45:00Z","v":300,"vw":82.9},{"c":82.22,"h":82.22,"l":82.22,"n":1,"o":82.22,"t":"2026-10-16T13:20:00Z","v":200,"vw":82.22},{"c":82.29,"h":82.29,"l":82.29,"n":6,"o":82.29,"t":"2026-10-16T13:25:00Z","v":237,"vw":82.29},{"c":81.72,"h":82.5,"l":81.72,"n":173,"o":82.28,"t":"2026-10-16T13:30:00Z","v":17944,"vw":82.096039},{"c":81.28,"h":81.42,"l":81.11,"n":122,"o":81.24,"t":"2026-10-16T13:35:00Z","v":6981,"vw":81.259492},{"c":81.435,"h":81.435,"l":80.98,"n":157,"o":81.098,"t":"2026-10-16T13:40:00Z","v":21269,"vw":81.061676},{"c":81.1,"h":81.41,"l":81.09,"n":99,"o":81.41,"t":"2026-10-16T13:45:00Z","v":4983,"vw":81.248182},{"c":80.81,"h":81.03,"l":80.5654,"n":155,"o":81.03,"t":"2026-10-16T13:50:00Z","v":8687,"vw":80.70431},{"c":80.73,"h":80.8973,"l":80.61,"n":61,"o":80.88,"t":"2026-10-16T13:55:00Z","v":6373,"vw":80.734582},{"c":80.9163,"h":81.02,"l":80.69,"n":78,"o":80.72,"t":"2026-10-16T14:00:00Z","v":10765,"vw":80.872856},{"c":80.75,"h":80.935,"l":80.6001,"n":80,"o":80.935,"t":"2026-10-16T14:05:00Z","v":4777,"vw":80.820497},{"c":80.89,"h":80.89,"l":80.65,"n":66,"o":80.65,"t":"2026-10-16T14:10:00Z","v":2895,"vw":80.765745},{"c":80.85,"h":81.025,"l":80.85,"n":46,"o":80.94,"t":"2026-10-16T14:15:00Z","v":4813,"vw":80.986731},{"c":80.88,"h":81.01,"l":80.6864,"n":58,"o":80.92,"t":"2026-10-16T14:20:00Z","v":2485,"vw":80.931546},{"c":80.6101,"h":80.765,"l":80.61,"n":26,"o":80.7149,"t":"2026-10-16T14:25:00Z","v":1591,"vw":80.686331},{"c":80.975,"h":80.9877,"l":80.63,"n":44,"o":80.63,"t":"2026-10-16T14:30:00Z","v":2403,"vw":80.831907},{"c":81.29,"h":81.325,"l":81.1,"n":25,"o":81.1,"t":"2026-10-16T14:35:00Z","v":906,"vw":81.253819},{"c":81.3998,"h":81.3998,"l":81.14,"n":66,"o":81.3,"t":"2026-10-16T14:40:00Z","v":4095,"vw":81.246199},{"c":81.3,"h":81.4,"l":81.3,"n":19,"o":81.3,"t":"2026-10-16T14:45:00Z","v":1554,"vw":81.373684},{"c":80.945,"h":81.4,"l":80.945,"n":24,"o":81.4,"t":"2026-10-16T14:50:00Z","v":2940,"vw":81.041506},{"c":80.85,"h":80.8884,"l":80.84,"n":33,"o":80.8884,"t":"2026-10-16T14:55:00Z","v":1160,"vw":80.869588},{"c":80.62,"h":80.89,"l":80.62,"n":43,"o":80.89,"t":"2026-10-16T15:00:00Z","v":3450,"vw":80.769747},{"c":80.12,"h":80.61,"l":80.12,"n":76,"o":80.61,"t":"2026-10-16T15:05:00Z","v":3538,"vw":80.412108},{"c":80.15,"h":80.205,"l":80.0812,"n":46,"o":80.12,"t":"2026-10-16T15:10:00Z","v":1778,"vw":80.14508},{"c":80.21,"h":80.28,"l":80.1533,"n":63,"o":80.22,"t":"2026-10-16T15:15:00Z","v":3505,"vw":80.203787},{"c":80.08,"h":80.33,"l":80,"n":130,"o":80.3201,"t":"2026-10-16T15:20:00Z","v":8664,"vw":80.048745},{"c":80.19,"h":80.23,"l":80.09,"n":21,"o":80.15,"t":"2026-10-16T15:25:00Z","v":1229,"vw":80.143891},{"c":80.365,"h":80.365,"l":80.29,"n":14,"o":80.29,"t":"2026-10-16T15:30:00Z","v":712,"vw":80.306339},{"c":80.26,"h":80.31,"l":80.25,"n":23,"o":80.29,"t":"2026-10-16T15:35:00Z","v":980,"vw":80.2702},{"c":80.3288,"h":80.44,"l":80.3288,"n":28,"o":80.44,"t":"2026-10-16T15:40:00Z","v":2808,"vw":80.372355},{"c":80.35,"h":80.43,"l":80.33,"n":33,"o":80.33,"t":"2026-10-16T15:45:00Z","v":1561,"vw":80.384589},{"c":80.2,"h":80.37,"l":80.2,"n":58,"o":80.37,"t":"2026-10-16T15:50:00Z","v":4071,"vw":80.331279},{"c":80.125,"h":80.175,"l":80.02,"n":49,"o":80.12,"t":"2026-10-16T15:55:00Z","v":3406,"vw":80.117098},{"c":80,"h":80,"l":79.84,"n":96,"o":80,"t":"2026-10-16T16:00:00Z","v":3707,"vw":79.948182},{"c":80.01,"h":80.04,"l":80.01,"n":16,"o":80.04,"t":"2026-10-16T16:05:00Z","v":332,"vw":80.02},{"c":80.0307,"h":80.05,"l":80.025,"n":8,"o":80.025,"t":"2026-10-16T16:10:00Z","v":1768,"vw":80.02959},{"c":80.16,"h":80.3199,"l":80.16,"n":37,"o":80.24,"t":"2026-10-16T16:15:00Z","v":1917,"vw":80.258039},{"c":80.1101,"h":80.27,"l":80.1101,"n":29,"o":80.21,"t":"2026-10-16T16:20:00Z","v":3016,"vw":80.185091},{"c":80.1975,"h":80.2,"l":80.15,"n":28,"o":80.16,"t":"2026-10-16T16:25:00Z","v":4481,"vw":80.155955},{"c":79.97,"h":80.18,"l":79.97,"n":117,"o":80.15,"t":"2026-10-16T16:30:00Z","v":22170,"vw":80.114768},{"c":80.005,"h":80.005,"l":79.8701,"n":9,"o":79.8701,"t":"2026-10-16T16:35:00Z","v":467,"vw":79.973845},{"c":80.05,"h":80.11,"l":80.01,"n":43,"o":80.11,"t":"2026-10-16T16:40:00Z","v":1916,"vw":80.040916},{"c":79.89,"h":80.05,"l":79.89,"n":30,"o":79.9986,"t":"2026-10-16T16:45:00Z","v":1272,"vw":79.966613},{"c":79.935,"h":79.935,"l":79.88,"n":10,"o":79.88,"t":"2026-10-16T16:50:00Z","v":340,"vw":79.902427},{"c":79.945,"h":79.9612,"l":79.86,"n":66,"o":79.86,"t":"2026-10-16T16:55:00Z","v":4746,"vw":79.905111},{"c":79.7,"h":80.005,"l":79.7,"n":52,"o":79.9667,"t":"2026-10-16T17:00:00Z","v":3526,"vw":79.950177},{"c":79.62,"h":79.65,"l":79.54,"n":56,"o":79.65,"t":"2026-10-16T17:05:00Z","v":3395,"vw":79.603948},{"c":79.53,"h":79.67,"l":79.5051,"n":73,"o":79.62,"t":"2026-10-16T17:10:00Z","v":7050,"vw":79.602348},{"c":79.3,"h":79.505,"l":79.285,"n":114,"o":79.5,"t":"2026-10-16T17:15:00Z","v":13747,"vw":79.332953},{"c":79.39,"h":79.39,"l":79.14,"n":42,"o":79.28,"t":"2026-10-16T17:20:00Z","v":6341,"vw":79.236816},{"c":79.46,"h":79.46,"l":79.21,"n":38,"o":79.35,"t":"2026-10-16T17:25:00Z","v":25308,"vw":79.228326},{"c":79.54,"h":79.59,"l":79.44,"n":54,"o":79.52,"t":"2026-10-16T17:30:00Z","v":9967,"vw":79.548181},{"c":79.63,"h":79.66,"l":79.52,"n":73,"o":79.62,"t":"2026-10-16T17:35:00Z","v":4946,"vw":79.576599},{"c":79.7097,"h":79.9,"l":79.535,"n":125,"o":79.535,"t":"2026-10-16T17:40:00Z","v":11517,"vw":79.734529},{"c":79.65,"h":79.79,"l":79.61,"n":44,"o":79.79,"t":"2026-10-16T17:45:00Z","v":2020,"vw":79.681429},{"c":79.51,"h":79.59,"l":79.49,"n":200,"o":79.555,"t":"2026-10-16T17:50:00Z","v":5592,"vw":79.528651},{"c":79.37,"h":79.5,"l":79.37,"n":51,"o":79.5,"t":"2026-10-16T17:55:00Z","v":4052,"vw":79.429371},{"c":79.225,"h":79.425,"l":79.22,"n":74,"o":79.425,"t":"2026-10-16T18:00:00Z","v":4894,"vw":79.252151},{"c":79.3746,"h":79.49,"l":79.27,"n":27,"o":79.27,"t":"2026-10-16T18:05:00Z","v":1298,"vw":79.39874},{"c":79.44,"h":79.45,"l":79.325,"n":55,"o":79.45,"t":"2026-10-16T18:10:00Z","v":6605,"vw":79.356289},{"c":79.25,"h":79.44,"l":79.25,"n":144,"o":79.41,"t":"2026-10-16T18:15:00Z","v":18223,"vw":79.335482},{"c":79.26,"h":79.26,"l":79.1001,"n":68,"o":79.19,"t":"2026-10-16T18:20:00Z","v":5455,"vw":79.188819},{"c":79.32,"h":79.32,"l":79.2,"n":56,"o":79.31,"t":"2026-10-16T18:25:00Z","v":5725,"vw":79.239621},{"c":79.32,"h":79.32,"l":79.2,"n":45,"o":79.29,"t":"2026-10-16T18:30:00Z","v":4259,"vw":79.237976},{"c":79.25,"h":79.295,"l":79.1811,"n":33,"o":79.26,"t":"2026-10-16T18:35:00Z","v":2729,"vw":79.234953},{"c":79.185,"h":79.27,"l":79.1,"n":68,"o":79.255,"t":"2026-10-16T18:40:00Z","v":4766,"vw":79.236813},{"c":79.0736,"h":79.16,"l":79.06,"n":64,"o":79.1251,"t":"2026-10-16T18:45:00Z","v":1692,"vw":79.100729},{"c":78.9456,"h":79.05,"l":78.94,"n":139,"o":79.05,"t":"2026-10-16T18:50:00Z","v":4885,"vw":78.988019},{"c":78.93,"h":78.96,"l":78.84,"n":157,"o":78.94,"t":"2026-10-16T18:55:00Z","v":14633,"vw":78.877424},{"c":78.81,"h":78.92,"l":78.8,"n":81,"o":78.88,"t":"2026-10-16T19:00:00Z","v":3157,"vw":78.84813},{"c":78.735,"h":78.89,"l":78.55,"n":79,"o":78.81,"t":"2026-10-16T19:05:00Z","v":10902,"vw":78.716284},{"c":79.16,"h":79.16,"l":78.79,"n":56,"o":78.8499,"t":"2026-10-16T19:10:00Z","v":4781,"vw":78.936671},{"c":79.06,"h":79.23,"l":79,"n":58,"o":79.22,"t":"2026-10-16T19:15:00Z","v":3390,"vw":79.138276},{"c":79.28,"h":79.28,"l":79.1003,"n":49,"o":79.1003,"t":"2026-10-16T19:20:00Z","v":2594,"vw":79.199322},{"c":79.25,"h":79.315,"l":79.1501,"n":44,"o":79.1501,"t":"2026-10-16T19:25:00Z","v":3700,"vw":79.238883},{"c":78.97,"h":79.27,"l":78.8501,"n":49,"o":79.2501,"t":"2026-10-16T19:30:00Z","v":5619,"vw":79.091767},{"c":78.88,"h":79.005,"l":78.85,"n":79,"o":79.005,"t":"2026-10-16T19:35:00Z","v":4620,"vw":78.903476},{"c":78.74,"h":78.97,"l":78.74,"n":154,"o":78.92,"t":"2026-10-16T19:40:00Z","v":6942,"vw":78.868548},{"c":78.86,"h":78.86,"l":78.6801,"n":239,"o":78.75,"t":"2026-10-16T19:45:00Z","v":48166,"vw":78.839569},{"c":78.945,"h":79.03,"l":78.86,"n":182,"o":78.92,"t":"2026-10-16T19:50:00Z","v":14276,"vw":78.918989},{"c":79.06,"h":79.08,"l":78.98,"n":158,"o":78.98,"t":"2026-10-16T19:55:00Z","v":13243,"vw":79.047805},{"c":79.03,"h":79.03,"l":79.03,"n":10,"o":79.03,"t":"2026-10-16T20:00:00Z","v":5842,"vw":79.03},{"c":79.36,"h":79.36,"l":79.36,"n":3,"o":79.36,"t":"2026-10-16T20:05:00Z","v":146,"vw":79.36},{"c":79.36,"h":79.36,"l":79.36,"n":3,"o":79.36,"t":"2026-10-16T20:35:00Z","v":189,"vw":79.36},{"c":80.49,"h":80.49,"l":80.49,"n":1,"o":80.49,"t":"2026-10-16T21:10:00Z","v":144,"vw":80.49},{"c":79.52,"h":79.52,"l":79.52,"n":3,"o":79.52,"t":"2026-10-16T21:50:00Z","v":299,"vw":79.52},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-16T22:35:00Z","v":138,"vw":79.5},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-16T23:15:00Z","v":125,"vw":79.1},{"c":82.01,"h":83,"l":81.21,"n":33,"o":81.21,"t":"2026-10-19T10:10:00Z","v":2098,"vw":82.049265},{"c":81.01,"h":81.01,"l":81.01,"n":4,"o":81.01,"t":"2026-10-19T11:05:00Z","v":124,"vw":81.01},{"c":81.8348,"h":81.8348,"l":81.8348,"n":2,"o":81.8348,"t":"2026-10-19T11:15:00Z","v":131,"vw":81.8348},{"c":82,"h":82,"l":81.436,"n":2,"o":81.436,"t":"2026-10-19T11:40:00Z","v":500,"vw":81.8872},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-10-19T11:55:00Z","v":120,"vw":81.78},{"c":81.65,"h":81.65,"l":81.65,"n":3,"o":81.65,"t":"2026-10-19T12:00:00Z","v":603,"vw":81.65},{"c":81.68,"h":81.68,"l":81.68,"n":2,"o":81.68,"t":"2026-10-19T12:10:00Z","v":200,"vw":81.68},{"c":81.78,"h":81.78,"l":81.78,"n":2,"o":81.78,"t":"2026-10-19T12:30:00Z","v":202,"vw":81.78},{"c":81.68,"h":81.68,"l":81.68,"n":3,"o":81.68,"t":"2026-10-19T12:45:00Z","v":400,"vw":81.68},{"c":81.68,"h":81.68,"l":81.68,"n":2,"o":81.68,"t":"2026-10-19T12:55:00Z","v":300,"vw":81.68},{"c":81.68,"h":81.68,"l":81.68,"n":1,"o":81.68,"t":"2026-10-19T13:05:00Z","v":100,"vw":81.68},{"c":81.1,"h":81.5,"l":81.1,"n":4,"o":81.5,"t":"2026-10-19T13:15:00Z","v":207,"vw":81.3},{"c":81,"h":81.65,"l":80.93,"n":258,"o":81.37,"t":"2026-10-19T13:30:00Z","v":11907,"vw":81.277324},{"c":80.54,"h":80.9,"l":80.5279,"n":89,"o":80.864,"t":"2026-10-19T13:35:00Z","v":10119,"vw":80.717318},{"c":80.86,"h":80.9328,"l":80.4865,"n":53,"o":80.5,"t":"2026-10-19T13:40:00Z","v":5369,"vw":80.730694},{"c":80.85,"h":80.98,"l":80.7,"n":109,"o":80.71,"t":"2026-10-19T13:45:00Z","v":10080,"vw":80.806485},{"c":80.74,"h":81.075,"l":80.73,"n":75,"o":80.93,"t":"2026-10-19T13:50:00Z","v":19522,"vw":80.771812},{"c":80.37,"h":80.735,"l":80.37,"n":85,"o":80.725,"t":"2026-10-19T13:55:00Z","v":8696,"vw":80.655542},{"c":80.22,"h":80.33,"l":80.09,"n":43,"o":80.33,"t":"2026-10-19T14:00:00Z","v":2241,"vw":80.158045},{"c":80.315,"h":80.44,"l":80.315,"n":56,"o":80.33,"t":"2026-10-19T14:05:00Z","v":3006,"vw":80.401577},{"c":80.68,"h":80.68,"l":80.38,"n":28,"o":80.43,"t":"2026-10-19T14:10:00Z","v":2195,"vw":80.651266},{"c":80.985,"h":81,"l":80.7992,"n":56,"o":80.7992,"t":"2026-10-19T14:15:00Z","v":5270,"vw":80.867915},{"c":81.045,"h":81.085,"l":80.86,"n":38,"o":80.9601,"t":"2026-10-19T14:20:00Z","v":7598,"vw":80.995415},{"c":81.035,"h":81.115,"l":80.96,"n":295,"o":81.085,"t":"2026-10-19T14:25:00Z","v":46569,"vw":81.002107},{"c":80.72,"h":80.88,"l":80.69,"n":61,"o":80.88,"t":"2026-10-19T14:30:00Z","v":3246,"vw":80.733383},{"c":80.68,"h":80.795,"l":80.68,"n":30,"o":80.75,"t":"2026-10-19T14:35:00Z","v":2346,"vw":80.758112},{"c":80.8859,"h":80.955,"l":80.845,"n":13,"o":80.845,"t":"2026-10-19T14:40:00Z","v":1107,"vw":80.896621},{"c":81.04,"h":81.04,"l":80.9924,"n":16,"o":80.995,"t":"2026-10-19T14:45:00Z","v":748,"vw":81.001983},{"c":80.99,"h":81,"l":80.99,"n":15,"o":81,"t":"2026-10-19T14:50:00Z","v":518,"vw":80.997143},{"c":81.05,"h":81.05,"l":81.01,"n":17,"o":81.01,"t":"2026-10-19T14:55:00Z","v":438,"vw":81.029672},{"c":81.075,"h":81.085,"l":81.05,"n":21,"o":81.08,"t":"2026-10-19T15:00:00Z","v":985,"vw":81.0725},{"c":81.21,"h":81.22,"l":81.15,"n":19,"o":81.15,"t":"2026-10-19T15:05:00Z","v":1273,"vw":81.204446},{"c":81.2,"h":81.29,"l":81.13,"n":91,"o":81.245,"t":"2026-10-19T15:10:00Z","v":28252,"vw":81.249324},{"c":81.4,"h":81.4,"l":81.21,"n":183,"o":81.21,"t":"2026-10-19T15:15:00Z","v":31015,"vw":81.294301},{"c":81.54,"h":81.54,"l":81.415,"n":72,"o":81.42,"t":"2026-10-19T15:20:00Z","v":6011,"vw":81.460477},{"c":81.575,"h":81.65,"l":81.51,"n":65,"o":81.54,"t":"2026-10-19T15:25:00Z","v":4421,"vw":81.54517},{"c":81.6319,"h":81.6319,"l":81.55,"n":43,"o":81.5724,"t":"2026-10-19T15:30:00Z","v":2351,"vw":81.579474},{"c":81.7793,"h":81.7793,"l":81.635,"n":26,"o":81.66,"t":"2026-10-19T15:35:00Z","v":1111,"vw":81.667641},{"c":81.81,"h":81.81,"l":81.7,"n":22,"o":81.72,"t":"2026-10-19T15:40:00Z","v":1028,"vw":81.761766},{"c":81.73,"h":81.76,"l":81.64,"n":40,"o":81.71,"t":"2026-10-19T15:45:00Z","v":2466,"vw":81.722363},{"c":81.73,"h":81.73,"l":81.73,"n":4,"o":81.73,"t":"2026-10-19T15:50:00Z","v":104,"vw":81.73},{"c":81.63,"h":81.685,"l":81.58,"n":32,"o":81.66,"t":"2026-10-19T15:55:00Z","v":1260,"vw":81.64591},{"c":81.42,"h":81.59,"l":81.33,"n":22,"o":81.59,"t":"2026-10-19T16:00:00Z","v":1285,"vw":81.400437},{"c":81.425,"h":81.425,"l":81.39,"n":10,"o":81.39,"t":"2026-10-19T16:05:00Z","v":376,"vw":81.403447},{"c":81.445,"h":81.51,"l":81.42,"n":27,"o":81.45,"t":"2026-10-19T16:10:00Z","v":2970,"vw":81.437973},{"c":81.335,"h":81.48,"l":81.29,"n":18,"o":81.48,"t":"2026-10-19T16:15:00Z","v":1226,"vw":81.357381},{"c":81.2526,"h":81.325,"l":81.2319,"n":33,"o":81.325,"t":"2026-10-19T16:20:00Z","v":1942,"vw":81.303537},{"c":81.195,"h":81.2701,"l":81.1379,"n":28,"o":81.2701,"t":"2026-10-19T16:25:00Z","v":2141,"vw":81.196759},{"c":81.21,"h":81.21,"l":81.1,"n":24,"o":81.2,"t":"2026-10-19T16:30:00Z","v":1513,"vw":81.168649},{"c":81.2,"h":81.24,"l":81.145,"n":16,"o":81.145,"t":"2026-10-19T16:35:00Z","v":906,"vw":81.210598},{"c":80.9599,"h":81.155,"l":80.9599,"n":46,"o":81.155,"t":"2026-10-19T16:45:00Z","v":1734,"vw":81.037067},{"c":80.88,"h":80.98,"l":80.88,"n":24,"o":80.96,"t":"2026-10-19T16:50:00Z","v":2289,"vw":80.915824},{"c":80.84,"h":80.84,"l":80.83,"n":17,"o":80.84,"t":"2026-10-19T16:55:00Z","v":889,"vw":80.837348},{"c":80.88,"h":80.88,"l":80.82,"n":10,"o":80.82,"t":"2026-10-19T17:00:00Z","v":313,"vw":80.856667},{"c":80.79,"h":80.795,"l":80.79,"n":16,"o":80.795,"t":"2026-10-19T17:05:00Z","v":487,"vw":80.7925},{"c":80.8051,"h":80.8051,"l":80.73,"n":6,"o":80.75,"t":"2026-10-19T17:10:00Z","v":313,"vw":80.7631},{"c":80.915,"h":80.915,"l":80.8,"n":21,"o":80.8,"t":"2026-10-19T17:15:00Z","v":2189,"vw":80.877347},{"c":80.87,"h":80.87,"l":80.87,"n":5,"o":80.87,"t":"2026-10-19T17:20:00Z","v":143,"vw":80.87},{"c":80.78,"h":80.81,"l":80.745,"n":27,"o":80.745,"t":"2026-10-19T17:25:00Z","v":1599,"vw":80.781812},{"c":80.73,"h":80.755,"l":80.7,"n":66,"o":80.7543,"t":"2026-10-19T17:30:00Z","v":20848,"vw":80.744548},{"c":80.6688,"h":80.69,"l":80.5701,"n":55,"o":80.69,"t":"2026-10-19T17:35:00Z","v":3914,"vw":80.639174},{"c":80.6825,"h":80.735,"l":80.5901,"n":107,"o":80.655,"t":"2026-10-19T17:40:00Z","v":15874,"vw":80.671281},{"c":80.45,"h":80.595,"l":80.37,"n":129,"o":80.595,"t":"2026-10-19T17:45:00Z","v":15823,"vw":80.524896},{"c":80.45,"h":80.48,"l":80.42,"n":239,"o":80.46,"t":"2026-10-19T17:50:00Z","v":3625,"vw":80.459681},{"c":80.53,"h":80.53,"l":80.44,"n":22,"o":80.44,"t":"2026-10-19T17:55:00Z","v":905,"vw":80.47625},{"c":80.43,"h":80.53,"l":80.43,"n":37,"o":80.53,"t":"2026-10-19T18:00:00Z","v":1460,"vw":80.455556},{"c":80.44,"h":80.495,"l":80.44,"n":12,"o":80.47,"t":"2026-10-19T18:05:00Z","v":527,"vw":80.463},{"c":80.585,"h":80.585,"l":80.5286,"n":5,"o":80.5286,"t":"2026-10-19T18:10:00Z","v":415,"vw":80.5427},{"c":80.4507,"h":80.555,"l":80.4507,"n":10,"o":80.555,"t":"2026-10-19T18:15:00Z","v":366,"vw":80.488831},{"c":80.42,"h":80.465,"l":80.42,"n":8,"o":80.465,"t":"2026-10-19T18:20:00Z","v":389,"vw":80.45},{"c":80.33,"h":80.33,"l":80.33,"n":11,"o":80.33,"t":"2026-10-19T18:25:00Z","v":570,"vw":80.33},{"c":80.315,"h":80.35,"l":80.315,"n":25,"o":80.34,"t":"2026-10-19T18:30:00Z","v":888,"vw":80.33},{"c":80.39,"h":80.43,"l":80.33,"n":41,"o":80.36,"t":"2026-10-19T18:35:00Z","v":1394,"vw":80.35353},{"c":80.51,"h":80.51,"l":80.44,"n":11,"o":80.45,"t":"2026-10-19T18:40:00Z","v":903,"vw":80.458111},{"c":80.6,"h":80.61,"l":80.565,"n":59,"o":80.59,"t":"2026-10-19T18:45:00Z","v":17598,"vw":80.579421},{"c":80.575,"h":80.635,"l":80.53,"n":216,"o":80.6,"t":"2026-10-19T18:50:00Z","v":27254,"vw":80.573578},{"c":80.585,"h":80.585,"l":80.54,"n":37,"o":80.565,"t":"2026-10-19T18:55:00Z","v":3499,"vw":80.554651},{"c":80.64,"h":80.64,"l":80.585,"n":81,"o":80.585,"t":"2026-10-19T19:00:00Z","v":8722,"vw":80.600233},{"c":80.575,"h":80.69,"l":80.575,"n":15,"o":80.69,"t":"2026-10-19T19:05:00Z","v":1182,"vw":80.601774},{"c":80.61,"h":80.61,"l":80.545,"n":8,"o":80.6093,"t":"2026-10-19T19:10:00Z","v":2053,"vw":80.605148},{"c":80.72,"h":80.72,"l":80.595,"n":23,"o":80.63,"t":"2026-10-19T19:15:00Z","v":1751,"vw":80.635754},{"c":80.945,"h":80.945,"l":80.7,"n":70,"o":80.71,"t":"2026-10-19T19:20:00Z","v":9914,"vw":80.882038},{"c":80.8,"h":80.93,"l":80.8,"n":41,"o":80.93,"t":"2026-10-19T19:25:00Z","v":3604,"vw":80.889897},{"c":80.89,"h":80.9,"l":80.84,"n":35,"o":80.84,"t":"2026-10-19T19:30:00Z","v":3886,"vw":80.87799},{"c":80.94,"h":80.95,"l":80.86,"n":70,"o":80.86,"t":"2026-10-19T19:35:00Z","v":6572,"vw":80.91631},{"c":80.84,"h":80.96,"l":80.82,"n":191,"o":80.91,"t":"2026-10-19T19:40:00Z","v":10397,"vw":80.884029},{"c":80.775,"h":80.85,"l":80.72,"n":101,"o":80.85,"t":"2026-10-19T19:45:00Z","v":2442,"vw":80.776341},{"c":80.5,"h":80.71,"l":80.45,"n":100,"o":80.71,"t":"2026-10-19T19:50:00Z","v":8237,"vw":80.55078},{"c":80.34,"h":80.5225,"l":80.295,"n":202,"o":80.5225,"t":"2026-10-19T19:55:00Z","v":16629,"vw":80.387865},{"c":80.35,"h":80.35,"l":80.35,"n":9,"o":80.35,"t":"2026-10-19T20:00:00Z","v":2059,"vw":80.35},{"c":80.71,"h":80.71,"l":80.71,"n":3,"o":80.71,"t":"2026-10-19T20:45:00Z","v":102,"vw":80.71},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-19T21:25:00Z","v":132,"vw":80.75},{"c":80.925,"h":80.925,"l":80.925,"n":1,"o":80.925,"t":"2026-10-19T22:30:00Z","v":180,"vw":80.925},{"c":80.4,"h":80.4,"l":80,"n":27,"o":80,"t":"2026-10-20T08:00:00Z","v":840,"vw":80.222222},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-20T08:30:00Z","v":100,"vw":80},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-20T09:05:00Z","v":302,"vw":79.5},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-20T10:45:00Z","v":350,"vw":79.38},{"c":79.49,"h":79.49,"l":79.44,"n":18,"o":79.44,"t":"2026-10-20T11:00:00Z","v":513,"vw":79.463333},{"c":79,"h":79,"l":79,"n":22,"o":79,"t":"2026-10-20T11:05:00Z","v":747,"vw":79},{"c":79,"h":79,"l":79,"n":10,"o":79,"t":"2026-10-20T11:15:00Z","v":201,"vw":79},{"c":78.9777,"h":79,"l":78.9777,"n":2,"o":79,"t":"2026-10-20T11:35:00Z","v":601,"vw":78.981448},{"c":78.35,"h":78.76,"l":78.35,"n":14,"o":78.76,"t":"2026-10-20T12:10:00Z","v":2419,"vw":78.493804},{"c":78.35,"h":78.35,"l":78.35,"n":2,"o":78.35,"t":"2026-10-20T12:30:00Z","v":612,"vw":78.35},{"c":78.7,"h":78.7,"l":78.27,"n":19,"o":78.45,"t":"2026-10-20T12:35:00Z","v":1509,"vw":78.510315},{"c":78.55,"h":79.29,"l":78.55,"n":470,"o":79.12,"t":"2026-10-20T13:30:00Z","v":29320,"vw":79.017489},{"c":78.685,"h":79,"l":78.41,"n":203,"o":78.54,"t":"2026-10-20T13:35:00Z","v":16261,"vw":78.697694},{"c":78.34,"h":78.5,"l":78.22,"n":163,"o":78.5,"t":"2026-10-20T13:40:00Z","v":14933,"vw":78.411881},{"c":78.72,"h":78.72,"l":78.19,"n":240,"o":78.19,"t":"2026-10-20T13:45:00Z","v":21953,"vw":78.551557},{"c":78.76,"h":78.86,"l":78.48,"n":514,"o":78.68,"t":"2026-10-20T13:50:00Z","v":53942,"vw":78.535611},{"c":79.21,"h":79.24,"l":78.68,"n":66,"o":78.68,"t":"2026-10-20T13:55:00Z","v":3451,"vw":78.971499},{"c":79.4329,"h":79.4329,"l":79.145,"n":379,"o":79.25,"t":"2026-10-20T14:00:00Z","v":43384,"vw":79.307893},{"c":79.75,"h":79.89,"l":79.395,"n":137,"o":79.395,"t":"2026-10-20T14:05:00Z","v":6825,"vw":79.698415},{"c":79.78,"h":79.78,"l":79.59,"n":256,"o":79.7511,"t":"2026-10-20T14:10:00Z","v":20095,"vw":79.729155},{"c":79.98,"h":80.01,"l":79.84,"n":73,"o":79.84,"t":"2026-10-20T14:15:00Z","v":2822,"vw":79.909797},{"c":80.07,"h":80.07,"l":79.96,"n":69,"o":79.97,"t":"2026-10-20T14:20:00Z","v":2479,"vw":80.025587},{"c":80.58,"h":80.69,"l":80.16,"n":109,"o":80.25,"t":"2026-10-20T14:25:00Z","v":10088,"vw":80.496209},{"c":80.285,"h":80.68,"l":80.265,"n":162,"o":80.66,"t":"2026-10-20T14:30:00Z","v":24912,"vw":80.372114},{"c":80.36,"h":80.44,"l":80.1701,"n":70,"o":80.265,"t":"2026-10-20T14:35:00Z","v":9963,"vw":80.350128},{"c":80.395,"h":80.48,"l":80.31,"n":269,"o":80.32,"t":"2026-10-20T14:40:00Z","v":40484,"vw":80.375192},{"c":80.32,"h":80.5712,"l":80.32,"n":142,"o":80.4,"t":"2026-10-20T14:45:00Z","v":23709,"vw":80.404205},{"c":80.45,"h":80.455,"l":80.3,"n":46,"o":80.3,"t":"2026-10-20T14:50:00Z","v":1350,"vw":80.37169},{"c":80.53,"h":80.645,"l":80.515,"n":85,"o":80.525,"t":"2026-10-20T14:55:00Z","v":20974,"vw":80.590059},{"c":80.38,"h":80.52,"l":80.37,"n":49,"o":80.52,"t":"2026-10-20T15:00:00Z","v":2764,"vw":80.413051},{"c":80.395,"h":80.41,"l":80.36,"n":37,"o":80.38,"t":"2026-10-20T15:05:00Z","v":1629,"vw":80.381682},{"c":79.89,"h":80.31,"l":79.85,"n":113,"o":80.29,"t":"2026-10-20T15:10:00Z","v":10099,"vw":80.042835},{"c":80.115,"h":80.13,"l":79.855,"n":27,"o":79.855,"t":"2026-10-20T15:15:00Z","v":1076,"vw":80.079167},{"c":79.995,"h":80.1899,"l":79.935,"n":50,"o":80.05,"t":"2026-10-20T15:20:00Z","v":2315,"vw":80.015137},{"c":80,"h":80.04,"l":80,"n":38,"o":80.01,"t":"2026-10-20T15:25:00Z","v":1774,"vw":80.015785},{"c":79.835,"h":80.005,"l":79.835,"n":48,"o":80.005,"t":"2026-10-20T15:30:00Z","v":1955,"vw":79.932129},{"c":79.735,"h":79.904,"l":79.715,"n":29,"o":79.904,"t":"2026-10-20T15:35:00Z","v":990,"vw":79.802693},{"c":80,"h":80.07,"l":79.74,"n":47,"o":79.74,"t":"2026-10-20T15:40:00Z","v":4276,"vw":79.830176},{"c":79.95,"h":79.95,"l":79.83,"n":34,"o":79.83,"t":"2026-10-20T15:45:00Z","v":1274,"vw":79.883704},{"c":80.02,"h":80.02,"l":79.89,"n":27,"o":79.905,"t":"2026-10-20T15:50:00Z","v":1676,"vw":79.939583},{"c":80.045,"h":80.08,"l":80.01,"n":49,"o":80.075,"t":"2026-10-20T15:55:00Z","v":3188,"vw":80.061786},{"c":80.01,"h":80.065,"l":80.0009,"n":32,"o":80.065,"t":"2026-10-20T16:00:00Z","v":2937,"vw":80.013729},{"c":80.1,"h":80.15,"l":80.035,"n":54,"o":80.035,"t":"2026-10-20T16:05:00Z","v":2414,"vw":80.084397},{"c":80.0499,"h":80.08,"l":79.975,"n":40,"o":80.08,"t":"2026-10-20T16:10:00Z","v":2173,"vw":80.017499},{"c":79.835,"h":80.065,"l":79.835,"n":45,"o":80.05,"t":"2026-10-20T16:15:00Z","v":2745,"vw":79.959995},{"c":79.97,"h":80,"l":79.7847,"n":51,"o":79.7847,"t":"2026-10-20T16:20:00Z","v":2286,"vw":79.907563},{"c":80.15,"h":80.18,"l":79.97,"n":68,"o":79.98,"t":"2026-10-20T16:25:00Z","v":7269,"vw":80.135678},{"c":80.2099,"h":80.23,"l":80.065,"n":44,"o":80.095,"t":"2026-10-20T16:30:00Z","v":2712,"vw":80.114523},{"c":80.15,"h":80.22,"l":80.145,"n":46,"o":80.145,"t":"2026-10-20T16:35:00Z","v":4713,"vw":80.202157},{"c":80.0254,"h":80.1536,"l":80.0254,"n":42,"o":80.13,"t":"2026-10-20T16:40:00Z","v":2864,"vw":80.072454},{"c":80.105,"h":80.105,"l":79.99,"n":38,"o":80.07,"t":"2026-10-20T16:45:00Z","v":1998,"vw":80.036645},{"c":79.88,"h":80.025,"l":79.855,"n":21,"o":80.025,"t":"2026-10-20T16:50:00Z","v":1010,"vw":79.970062},{"c":79.89,"h":79.92,"l":79.88,"n":38,"o":79.91,"t":"2026-10-20T16:55:00Z","v":1884,"vw":79.902214},{"c":79.885,"h":79.98,"l":79.885,"n":24,"o":79.885,"t":"2026-10-20T17:00:00Z","v":1202,"vw":79.935},{"c":79.93,"h":79.94,"l":79.93,"n":14,"o":79.93,"t":"2026-10-20T17:05:00Z","v":1130,"vw":79.935055},{"c":79.92,"h":79.93,"l":79.875,"n":27,"o":79.91,"t":"2026-10-20T17:10:00Z","v":2678,"vw":79.906699},{"c":80,"h":80.02,"l":79.965,"n":40,"o":79.965,"t":"2026-10-20T17:15:00Z","v":1769,"vw":79.982308},{"c":80.02,"h":80.07,"l":79.975,"n":43,"o":79.975,"t":"2026-10-20T17:20:00Z","v":2468,"vw":80.007894},{"c":80.035,"h":80.07,"l":79.9701,"n":43,"o":80,"t":"2026-10-20T17:25:00Z","v":2502,"vw":80.020217},{"c":80.085,"h":80.11,"l":80.085,"n":19,"o":80.11,"t":"2026-10-20T17:30:00Z","v":509,"vw":80.0975},{"c":80.06,"h":80.06,"l":80.005,"n":30,"o":80.005,"t":"2026-10-20T17:35:00Z","v":1398,"vw":80.020402},{"c":80.005,"h":80.08,"l":80.005,"n":40,"o":80.04,"t":"2026-10-20T17:40:00Z","v":3219,"vw":80.055843},{"c":80.055,"h":80.15,"l":80.0146,"n":146,"o":80.03,"t":"2026-10-20T17:45:00Z","v":1793,"vw":80.054117},{"c":80.145,"h":80.145,"l":80.0501,"n":24,"o":80.095,"t":"2026-10-20T17:50:00Z","v":1637,"vw":80.081215},{"c":80.17,"h":80.2,"l":80.12,"n":145,"o":80.13,"t":"2026-10-20T17:55:00Z","v":27412,"vw":80.171852},{"c":80.115,"h":80.1799,"l":80.06,"n":152,"o":80.165,"t":"2026-10-20T18:00:00Z","v":31734,"vw":80.079984},{"c":80.12,"h":80.13,"l":80.055,"n":70,"o":80.055,"t":"2026-10-20T18:05:00Z","v":8461,"vw":80.113098},{"c":80.06,"h":80.135,"l":80.055,"n":172,"o":80.12,"t":"2026-10-20T18:10:00Z","v":21732,"vw":80.063296},{"c":80.06,"h":80.13,"l":80.06,"n":44,"o":80.13,"t":"2026-10-20T18:15:00Z","v":2294,"vw":80.085814},{"c":80.01,"h":80.035,"l":80.01,"n":26,"o":80.035,"t":"2026-10-20T18:20:00Z","v":1524,"vw":80.01546},{"c":80.01,"h":80.01,"l":79.97,"n":31,"o":79.97,"t":"2026-10-20T18:25:00Z","v":1756,"vw":79.980909},{"c":79.885,"h":79.94,"l":79.885,"n":33,"o":79.94,"t":"2026-10-20T18:30:00Z","v":1910,"vw":79.909372},{"c":79.81,"h":79.83,"l":79.81,"n":41,"o":79.8279,"t":"2026-10-20T18:35:00Z","v":4255,"vw":79.822404},{"c":79.6922,"h":79.88,"l":79.6922,"n":46,"o":79.82,"t":"2026-10-20T18:40:00Z","v":4196,"vw":79.743436},{"c":79.775,"h":79.7982,"l":79.7212,"n":28,"o":79.7212,"t":"2026-10-20T18:45:00Z","v":1671,"vw":79.75391},{"c":79.84,"h":79.86,"l":79.81,"n":25,"o":79.82,"t":"2026-10-20T18:50:00Z","v":1229,"vw":79.832899},{"c":79.87,"h":79.93,"l":79.86,"n":19,"o":79.93,"t":"2026-10-20T18:55:00Z","v":696,"vw":79.883},{"c":79.91,"h":79.945,"l":79.91,"n":24,"o":79.92,"t":"2026-10-20T19:00:00Z","v":1518,"vw":79.939302},{"c":79.96,"h":79.985,"l":79.9,"n":60,"o":79.9,"t":"2026-10-20T19:05:00Z","v":2748,"vw":79.929075},{"c":79.905,"h":79.93,"l":79.905,"n":44,"o":79.92,"t":"2026-10-20T19:10:00Z","v":2656,"vw":79.92355},{"c":79.925,"h":79.9748,"l":79.855,"n":41,"o":79.855,"t":"2026-10-20T19:15:00Z","v":5440,"vw":79.955471},{"c":79.77,"h":79.88,"l":79.725,"n":60,"o":79.88,"t":"2026-10-20T19:20:00Z","v":3976,"vw":79.821544},{"c":79.8,"h":79.82,"l":79.77,"n":17,"o":79.77,"t":"2026-10-20T19:25:00Z","v":5666,"vw":79.798822},{"c":79.94,"h":79.94,"l":79.73,"n":41,"o":79.74,"t":"2026-10-20T19:30:00Z","v":1795,"vw":79.80255},{"c":79.64,"h":79.868,"l":79.64,"n":59,"o":79.83,"t":"2026-10-20T19:35:00Z","v":2697,"vw":79.807387},{"c":79.7675,"h":79.78,"l":79.66,"n":41,"o":79.7,"t":"2026-10-20T19:40:00Z","v":1551,"vw":79.709822},{"c":79.815,"h":79.82,"l":79.76,"n":108,"o":79.76,"t":"2026-10-20T19:45:00Z","v":10734,"vw":79.77827},{"c":79.77,"h":79.86,"l":79.61,"n":235,"o":79.79,"t":"2026-10-20T19:50:00Z","v":24307,"vw":79.761952},{"c":79.62,"h":79.81,"l":79.61,"n":586,"o":79.78,"t":"2026-10-20T19:55:00Z","v":53933,"vw":79.673832},{"c":79.77,"h":79.77,"l":79.77,"n":8,"o":79.77,"t":"2026-10-20T20:00:00Z","v":5118,"vw":79.77},{"c":79.6696,"h":79.8,"l":79.6696,"n":4,"o":79.8,"t":"2026-10-20T20:30:00Z","v":500,"vw":79.696212},{"c":80.9858,"h":81,"l":80.853,"n":6,"o":80.853,"t":"2026-10-20T22:30:00Z","v":850,"vw":80.956671},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-20T22:45:00Z","v":153,"vw":81},{"c":80.78,"h":80.78,"l":80.78,"n":1,"o":80.78,"t":"2026-10-20T22:55:00Z","v":225,"vw":80.78},{"c":80.9838,"h":81,"l":80.9838,"n":2,"o":81,"t":"2026-10-20T23:00:00Z","v":440,"vw":80.994845},{"c":80.75,"h":80.75,"l":80.75,"n":2,"o":80.75,"t":"2026-10-20T23:10:00Z","v":142,"vw":80.75},{"c":80.9672,"h":80.9672,"l":80.9672,"n":1,"o":80.9672,"t":"2026-10-20T23:50:00Z","v":100,"vw":80.9672},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-20T23:55:00Z","v":300,"vw":80.75},{"c":80.6,"h":80.6,"l":80.52,"n":3,"o":80.52,"t":"2026-10-21T10:25:00Z","v":491,"vw":80.56},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-21T10:35:00Z","v":299,"vw":80.6},{"c":80.5,"h":81.45,"l":80.5,"n":6,"o":81.42,"t":"2026-10-21T11:00:00Z","v":3279,"vw":80.86874},{"c":81.3954,"h":81.3954,"l":81.3954,"n":1,"o":81.3954,"t":"2026-10-21T12:55:00Z","v":109,"vw":81.3954},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-21T13:00:00Z","v":407,"vw":81.15},{"c":81.21,"h":81.21,"l":81.21,"n":5,"o":81.21,"t":"2026-10-21T13:15:00Z","v":421,"vw":81.21},{"c":81.2,"h":81.2,"l":81.2,"n":5,"o":81.2,"t":"2026-10-21T13:25:00Z","v":124,"vw":81.2},{"c":81.2,"h":81.59,"l":81.03,"n":227,"o":81.3,"t":"2026-10-21T13:30:00Z","v":24865,"vw":81.296199},{"c":80.95,"h":81.29,"l":80.7,"n":207,"o":81.23,"t":"2026-10-21T13:35:00Z","v":20234,"vw":80.863856},{"c":80.245,"h":80.83,"l":80.13,"n":176,"o":80.83,"t":"2026-10-21T13:40:00Z","v":10663,"vw":80.591854},{"c":80.66,"h":80.675,"l":80.38,"n":234,"o":80.5,"t":"2026-10-21T13:45:00Z","v":25803,"vw":80.509724},{"c":80.31,"h":80.63,"l":80.31,"n":105,"o":80.63,"t":"2026-10-21T13:50:00Z","v":7598,"vw":80.409423},{"c":80.66,"h":80.67,"l":80.345,"n":124,"o":80.41,"t":"2026-10-21T13:55:00Z","v":4563,"vw":80.490648},{"c":80.845,"h":80.94,"l":80.61,"n":159,"o":80.6599,"t":"2026-10-21T14:00:00Z","v":11071,"vw":80.681093},{"c":80.585,"h":80.825,"l":80.485,"n":252,"o":80.825,"t":"2026-10-21T14:05:00Z","v":19264,"vw":80.649744},{"c":80.4,"h":80.5699,"l":80.36,"n":182,"o":80.525,"t":"2026-10-21T14:10:00Z","v":5076,"vw":80.423653},{"c":80.48,"h":80.515,"l":80.275,"n":291,"o":80.4,"t":"2026-10-21T14:15:00Z","v":10773,"vw":80.367189},{"c":80.685,"h":80.735,"l":80.385,"n":184,"o":80.45,"t":"2026-10-21T14:20:00Z","v":3415,"vw":80.591685},{"c":80.68,"h":80.76,"l":80.64,"n":115,"o":80.65,"t":"2026-10-21T14:25:00Z","v":2422,"vw":80.68375},{"c":80.905,"h":80.99,"l":80.72,"n":43,"o":80.72,"t":"2026-10-21T14:30:00Z","v":1901,"vw":80.882583},{"c":80.65,"h":80.9,"l":80.65,"n":72,"o":80.9,"t":"2026-10-21T14:35:00Z","v":6342,"vw":80.752334},{"c":80.83,"h":80.83,"l":80.62,"n":46,"o":80.62,"t":"2026-10-21T14:40:00Z","v":2284,"vw":80.682833},{"c":80.945,"h":80.97,"l":80.785,"n":59,"o":80.785,"t":"2026-10-21T14:45:00Z","v":3791,"vw":80.882192},{"c":80.895,"h":81.08,"l":80.895,"n":32,"o":81,"t":"2026-10-21T14:50:00Z","v":1772,"vw":80.992157},{"c":80.86,"h":80.885,"l":80.79,"n":39,"o":80.885,"t":"2026-10-21T14:55:00Z","v":3436,"vw":80.820658},{"c":80.8,"h":80.9172,"l":80.75,"n":63,"o":80.845,"t":"2026-10-21T15:00:00Z","v":4558,"vw":80.826958},{"c":80.84,"h":80.91,"l":80.81,"n":34,"o":80.91,"t":"2026-10-21T15:05:00Z","v":1624,"vw":80.846238},{"c":81.0219,"h":81.0219,"l":80.91,"n":25,"o":80.91,"t":"2026-10-21T15:10:00Z","v":2311,"vw":80.979563},{"c":80.8501,"h":80.905,"l":80.7438,"n":51,"o":80.84,"t":"2026-10-21T15:20:00Z","v":3168,"vw":80.829254},{"c":80.8775,"h":81.01,"l":80.875,"n":28,"o":80.915,"t":"2026-10-21T15:25:00Z","v":1393,"vw":80.946357},{"c":80.975,"h":80.975,"l":80.89,"n":37,"o":80.89,"t":"2026-10-21T15:30:00Z","v":1962,"vw":80.932899},{"c":81.17,"h":81.1838,"l":80.945,"n":11,"o":80.945,"t":"2026-10-21T15:35:00Z","v":6653,"vw":81.177821},{"c":81.16,"h":81.18,"l":81.105,"n":39,"o":81.18,"t":"2026-10-21T15:40:00Z","v":3272,"vw":81.14482},{"c":81.245,"h":81.29,"l":81.22,"n":24,"o":81.22,"t":"2026-10-21T15:45:00Z","v":2060,"vw":81.244059},{"c":81.18,"h":81.27,"l":81.18,"n":55,"o":81.235,"t":"2026-10-21T15:50:00Z","v":6007,"vw":81.235022},{"c":81.225,"h":81.24,"l":81.185,"n":87,"o":81.21,"t":"2026-10-21T15:55:00Z","v":5798,"vw":81.215249},{"c":81.15,"h":81.23,"l":81.14,"n":245,"o":81.22,"t":"2026-10-21T16:00:00Z","v":30690,"vw":81.207958},{"c":81.1,"h":81.15,"l":81.04,"n":39,"o":81.15,"t":"2026-10-21T16:05:00Z","v":1892,"vw":81.111974},{"c":81.18,"h":81.18,"l":81.06,"n":52,"o":81.1,"t":"2026-10-21T16:10:00Z","v":2679,"vw":81.097075},{"c":81.115,"h":81.1963,"l":81.07,"n":33,"o":81.165,"t":"2026-10-21T16:15:00Z","v":2605,"vw":81.116507},{"c":81.07,"h":81.12,"l":81.065,"n":31,"o":81.12,"t":"2026-10-21T16:20:00Z","v":1807,"vw":81.084665},{"c":81.04,"h":81.05,"l":81.04,"n":13,"o":81.05,"t":"2026-10-21T16:25:00Z","v":398,"vw":81.044464},{"c":80.995,"h":81.08,"l":80.995,"n":32,"o":81.04,"t":"2026-10-21T16:30:00Z","v":1716,"vw":81.041868},{"c":81.305,"h":81.305,"l":80.995,"n":31,"o":80.995,"t":"2026-10-21T16:35:00Z","v":2498,"vw":81.098238},{"c":81.34,"h":81.525,"l":81.2111,"n":22,"o":81.5,"t":"2026-10-21T16:40:00Z","v":4551,"vw":81.322046},{"c":81.275,"h":81.285,"l":81.23,"n":17,"o":81.23,"t":"2026-10-21T16:45:00Z","v":1620,"vw":81.240798},{"c":81.37,"h":81.4,"l":81.24,"n":19,"o":81.24,"t":"2026-10-21T16:50:00Z","v":1226,"vw":81.288113},{"c":81.33,"h":81.47,"l":81.33,"n":22,"o":81.385,"t":"2026-10-21T16:55:00Z","v":1761,"vw":81.436526},{"c":81.349,"h":81.48,"l":81.28,"n":58,"o":81.28,"t":"2026-10-21T17:00:00Z","v":6331,"vw":81.354234},{"c":81.44,"h":81.47,"l":81.35,"n":33,"o":81.35,"t":"2026-10-21T17:05:00Z","v":2062,"vw":81.399333},{"c":81.49,"h":81.49,"l":81.42,"n":33,"o":81.47,"t":"2026-10-21T17:10:00Z","v":2574,"vw":81.446304},{"c":81.52,"h":81.52,"l":81.455,"n":34,"o":81.455,"t":"2026-10-21T17:15:00Z","v":1647,"vw":81.49875},{"c":81.545,"h":81.63,"l":81.5,"n":123,"o":81.5,"t":"2026-10-21T17:20:00Z","v":6483,"vw":81.559897},{"c":81.495,"h":81.515,"l":81.46,"n":38,"o":81.515,"t":"2026-10-21T17:25:00Z","v":1470,"vw":81.491228},{"c":81.4,"h":81.485,"l":81.4,"n":51,"o":81.485,"t":"2026-10-21T17:30:00Z","v":1676,"vw":81.444525},{"c":81.435,"h":81.445,"l":81.435,"n":44,"o":81.44,"t":"2026-10-21T17:35:00Z","v":3288,"vw":81.440034},{"c":81.43,"h":81.5,"l":81.425,"n":35,"o":81.5,"t":"2026-10-21T17:40:00Z","v":4661,"vw":81.492088},{"c":81.425,"h":81.45,"l":81.3701,"n":126,"o":81.43,"t":"2026-10-21T17:45:00Z","v":15214,"vw":81.433166},{"c":81.435,"h":81.49,"l":81.41,"n":50,"o":81.42,"t":"2026-10-21T17:50:00Z","v":2579,"vw":81.440277},{"c":81.46,"h":81.475,"l":81.42,"n":70,"o":81.435,"t":"2026-10-21T17:55:00Z","v":4517,"vw":81.452063},{"c":81.43,"h":81.46,"l":81.405,"n":75,"o":81.46,"t":"2026-10-21T18:00:00Z","v":5378,"vw":81.427979},{"c":81.44,"h":81.44,"l":81.415,"n":66,"o":81.43,"t":"2026-10-21T18:05:00Z","v":4411,"vw":81.425015},{"c":81.42,"h":81.425,"l":81.415,"n":23,"o":81.425,"t":"2026-10-21T18:10:00Z","v":1738,"vw":81.419959},{"c":81.5492,"h":81.56,"l":81.47,"n":40,"o":81.47,"t":"2026-10-21T18:15:00Z","v":2528,"vw":81.503457},{"c":81.5,"h":81.51,"l":81.47,"n":22,"o":81.49,"t":"2026-10-21T18:20:00Z","v":1065,"vw":81.490027},{"c":81.5,"h":81.5,"l":81.45,"n":22,"o":81.46,"t":"2026-10-21T18:25:00Z","v":953,"vw":81.462},{"c":81.46,"h":81.5,"l":81.46,"n":29,"o":81.5,"t":"2026-10-21T18:30:00Z","v":1285,"vw":81.483323},{"c":81.48,"h":81.485,"l":81.41,"n":29,"o":81.41,"t":"2026-10-21T18:35:00Z","v":1402,"vw":81.466047},{"c":81.465,"h":81.61,"l":81.465,"n":18,"o":81.48,"t":"2026-10-21T18:40:00Z","v":819,"vw":81.522353},{"c":81.25,"h":81.51,"l":81.25,"n":86,"o":81.48,"t":"2026-10-21T18:45:00Z","v":4618,"vw":81.427812},{"c":81.2,"h":81.21,"l":81.2,"n":32,"o":81.21,"t":"2026-10-21T18:50:00Z","v":752,"vw":81.202},{"c":81,"h":81.155,"l":81,"n":64,"o":81.155,"t":"2026-10-21T18:55:00Z","v":3108,"vw":81.080987},{"c":80.87,"h":80.95,"l":80.81,"n":62,"o":80.9451,"t":"2026-10-21T19:00:00Z","v":5470,"vw":80.876373},{"c":80.92,"h":81.01,"l":80.86,"n":221,"o":80.955,"t":"2026-10-21T19:05:00Z","v":45265,"vw":80.938974},{"c":80.98,"h":80.98,"l":80.78,"n":96,"o":80.895,"t":"2026-10-21T19:10:00Z","v":6979,"vw":80.876242},{"c":81.15,"h":81.17,"l":81.0001,"n":63,"o":81.005,"t":"2026-10-21T19:15:00Z","v":3205,"vw":81.07784},{"c":81.07,"h":81.12,"l":81.035,"n":44,"o":81.12,"t":"2026-10-21T19:20:00Z","v":1351,"vw":81.058788},{"c":81.26,"h":81.26,"l":81.1,"n":79,"o":81.1,"t":"2026-10-21T19:25:00Z","v":4474,"vw":81.21094},{"c":81.355,"h":81.355,"l":81.22,"n":45,"o":81.23,"t":"2026-10-21T19:30:00Z","v":3135,"vw":81.281104},{"c":81.34,"h":81.36,"l":81.28,"n":66,"o":81.345,"t":"2026-10-21T19:35:00Z","v":22782,"vw":81.347699},{"c":81.23,"h":81.291,"l":81.2,"n":132,"o":81.291,"t":"2026-10-21T19:40:00Z","v":7699,"vw":81.237761},{"c":81.38,"h":81.398,"l":81.34,"n":55,"o":81.36,"t":"2026-10-21T19:45:00Z","v":2415,"vw":81.37121},{"c":81.275,"h":81.325,"l":81.2,"n":111,"o":81.32,"t":"2026-10-21T19:50:00Z","v":4842,"vw":81.270671},{"c":81.22,"h":81.32,"l":81.19,"n":163,"o":81.255,"t":"2026-10-21T19:55:00Z","v":5197,"vw":81.266148},{"c":81.22,"h":81.22,"l":81.22,"n":10,"o":81.22,"t":"2026-10-21T20:00:00Z","v":1670,"vw":81.22},{"c":80.7513,"h":80.7513,"l":80.7513,"n":2,"o":80.7513,"t":"2026-10-21T20:30:00Z","v":200,"vw":80.7513},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-21T22:55:00Z","v":300,"vw":81},{"c":80.64,"h":80.64,"l":80.58,"n":2,"o":80.58,"t":"2026-10-21T23:55:00Z","v":200,"vw":80.61},{"c":79,"h":79.99,"l":79,"n":30,"o":79.61,"t":"2026-10-22T08:00:00Z","v":959,"vw":79.563244},{"c":78.12,"h":78.12,"l":78.12,"n":4,"o":78.12,"t":"2026-10-22T08:10:00Z","v":145,"vw":78.12},{"c":79.38,"h":79.38,"l":78.8,"n":4,"o":78.8338,"t":"2026-10-22T11:00:00Z","v":837,"vw":79.083608},{"c":78.8,"h":78.8,"l":78.8,"n":3,"o":78.8,"t":"2026-10-22T11:05:00Z","v":290,"vw":78.8},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-10-22T11:25:00Z","v":626,"vw":78.8},{"c":79.85,"h":79.9,"l":79.85,"n":2,"o":79.9,"t":"2026-10-22T11:35:00Z","v":400,"vw":79.8625},{"c":78.62,"h":78.62,"l":78.62,"n":4,"o":78.62,"t":"2026-10-22T12:05:00Z","v":1000,"vw":78.62},{"c":78.73,"h":78.73,"l":78.73,"n":1,"o":78.73,"t":"2026-10-22T12:10:00Z","v":1845,"vw":78.73},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-10-22T12:35:00Z","v":100,"vw":79.4},{"c":78.782,"h":78.782,"l":78.782,"n":1,"o":78.782,"t":"2026-10-22T12:45:00Z","v":200,"vw":78.782},{"c":78.57,"h":78.96,"l":78.46,"n":182,"o":78.65,"t":"2026-10-22T13:30:00Z","v":16251,"vw":78.675283},{"c":78.8454,"h":78.8454,"l":78.57,"n":74,"o":78.57,"t":"2026-10-22T13:35:00Z","v":3524,"vw":78.777775},{"c":78.71,"h":78.75,"l":78.51,"n":76,"o":78.75,"t":"2026-10-22T13:40:00Z","v":3407,"vw":78.659621},{"c":78.405,"h":78.73,"l":78.35,"n":107,"o":78.73,"t":"2026-10-22T13:45:00Z","v":5124,"vw":78.500573},{"c":78.33,"h":78.44,"l":78.12,"n":87,"o":78.44,"t":"2026-10-22T13:50:00Z","v":1998,"vw":78.275877},{"c":78.6,"h":78.7,"l":78.43,"n":66,"o":78.43,"t":"2026-10-22T13:55:00Z","v":3591,"vw":78.578401},{"c":78.79,"h":78.79,"l":78.43,"n":74,"o":78.49,"t":"2026-10-22T14:00:00Z","v":9002,"vw":78.511208},{"c":78.385,"h":78.63,"l":78.385,"n":36,"o":78.63,"t":"2026-10-22T14:05:00Z","v":869,"vw":78.495},{"c":78.2,"h":78.32,"l":78.2,"n":54,"o":78.25,"t":"2026-10-22T14:10:00Z","v":2170,"vw":78.255121},{"c":78.095,"h":78.1249,"l":77.95,"n":369,"o":78.06,"t":"2026-10-22T14:15:00Z","v":63631,"vw":78.046421},{"c":77.7,"h":78.0899,"l":77.7,"n":98,"o":78,"t":"2026-10-22T14:20:00Z","v":4323,"vw":77.933827},{"c":77.51,"h":77.72,"l":77.465,"n":98,"o":77.69,"t":"2026-10-22T14:25:00Z","v":8924,"vw":77.546492},{"c":77.45,"h":77.5168,"l":77.32,"n":87,"o":77.49,"t":"2026-10-22T14:30:00Z","v":3929,"vw":77.405991},{"c":77.305,"h":77.47,"l":77.2801,"n":77,"o":77.46,"t":"2026-10-22T14:35:00Z","v":7647,"vw":77.334639},{"c":77.45,"h":77.49,"l":77.335,"n":85,"o":77.335,"t":"2026-10-22T14:40:00Z","v":5440,"vw":77.400301},{"c":77.1,"h":77.41,"l":77.0916,"n":80,"o":77.41,"t":"2026-10-22T14:45:00Z","v":5554,"vw":77.277317},{"c":77.14,"h":77.2436,"l":77.05,"n":89,"o":77.13,"t":"2026-10-22T14:50:00Z","v":7841,"vw":77.143099},{"c":77.23,"h":77.23,"l":77.05,"n":55,"o":77.18,"t":"2026-10-22T14:55:00Z","v":3952,"vw":77.10392},{"c":77.09,"h":77.32,"l":77.06,"n":105,"o":77.285,"t":"2026-10-22T15:00:00Z","v":3927,"vw":77.17338},{"c":76.95,"h":77.095,"l":76.95,"n":156,"o":77.095,"t":"2026-10-22T15:05:00Z","v":17227,"vw":77.039184},{"c":76.8597,"h":77,"l":76.8,"n":110,"o":76.99,"t":"2026-10-22T15:10:00Z","v":3943,"vw":76.908524},{"c":77.2,"h":77.2,"l":76.92,"n":62,"o":76.92,"t":"2026-10-22T15:15:00Z","v":3532,"vw":77.05345},{"c":77.31,"h":77.31,"l":77.2,"n":59,"o":77.3,"t":"2026-10-22T15:20:00Z","v":3293,"vw":77.263123},{"c":77.14,"h":77.34,"l":77.14,"n":34,"o":77.29,"t":"2026-10-22T15:25:00Z","v":3059,"vw":77.248452},{"c":76.96,"h":77,"l":76.89,"n":48,"o":76.95,"t":"2026-10-22T15:30:00Z","v":1675,"vw":76.95299},{"c":77,"h":77.11,"l":77,"n":40,"o":77.05,"t":"2026-10-22T15:35:00Z","v":1842,"vw":77.078968},{"c":77.035,"h":77.1,"l":76.8,"n":85,"o":76.98,"t":"2026-10-22T15:40:00Z","v":6741,"vw":76.919608},{"c":76.95,"h":77.0742,"l":76.9,"n":47,"o":77.0742,"t":"2026-10-22T15:45:00Z","v":3763,"vw":76.949507},{"c":77.11,"h":77.19,"l":76.97,"n":62,"o":76.97,"t":"2026-10-22T15:50:00Z","v":7231,"vw":77.101201},{"c":77.24,"h":77.25,"l":77.17,"n":39,"o":77.17,"t":"2026-10-22T15:55:00Z","v":3490,"vw":77.228401},{"c":77.17,"h":77.4,"l":77.17,"n":51,"o":77.24,"t":"2026-10-22T16:00:00Z","v":2946,"vw":77.239069},{"c":77.32,"h":77.32,"l":77.1,"n":40,"o":77.1,"t":"2026-10-22T16:05:00Z","v":1609,"vw":77.258831},{"c":77.3,"h":77.368,"l":77.3,"n":29,"o":77.31,"t":"2026-10-22T16:10:00Z","v":1584,"vw":77.32992},{"c":77.31,"h":77.43,"l":77.31,"n":38,"o":77.43,"t":"2026-10-22T16:15:00Z","v":899,"vw":77.346353},{"c":77.34,"h":77.41,"l":77.3195,"n":57,"o":77.34,"t":"2026-10-22T16:20:00Z","v":3242,"vw":77.362759},{"c":77.26,"h":77.4099,"l":77.26,"n":61,"o":77.39,"t":"2026-10-22T16:25:00Z","v":5504,"vw":77.320334},{"c":77,"h":77.155,"l":77,"n":59,"o":77.155,"t":"2026-10-22T16:30:00Z","v":3001,"vw":77.036061},{"c":77.03,"h":77.04,"l":77,"n":30,"o":77.04,"t":"2026-10-22T16:35:00Z","v":720,"vw":77.025526},{"c":76.77,"h":76.9,"l":76.77,"n":49,"o":76.9,"t":"2026-10-22T16:40:00Z","v":1666,"vw":76.870099},{"c":76.65,"h":76.82,"l":76.6,"n":52,"o":76.82,"t":"2026-10-22T16:45:00Z","v":3494,"vw":76.699847},{"c":76.65,"h":76.65,"l":76.52,"n":59,"o":76.55,"t":"2026-10-22T16:50:00Z","v":2720,"vw":76.577252},{"c":76.8175,"h":76.8175,"l":76.66,"n":65,"o":76.66,"t":"2026-10-22T16:55:00Z","v":5902,"vw":76.735146},{"c":76.54,"h":76.82,"l":76.54,"n":95,"o":76.75,"t":"2026-10-22T17:00:00Z","v":18059,"vw":76.674901},{"c":76.63,"h":76.66,"l":76.55,"n":187,"o":76.58,"t":"2026-10-22T17:05:00Z","v":20932,"vw":76.619189},{"c":76.69,"h":76.71,"l":76.595,"n":121,"o":76.63,"t":"2026-10-22T17:10:00Z","v":7796,"vw":76.652494},{"c":76.72,"h":76.79,"l":76.655,"n":244,"o":76.69,"t":"2026-10-22T17:15:00Z","v":33146,"vw":76.744902},{"c":76.7,"h":76.8,"l":76.7,"n":91,"o":76.72,"t":"2026-10-22T17:20:00Z","v":11320,"vw":76.73589},{"c":76.7,"h":76.7,"l":76.58,"n":121,"o":76.7,"t":"2026-10-22T17:25:00Z","v":27875,"vw":76.670422},{"c":76.81,"h":76.81,"l":76.65,"n":36,"o":76.65,"t":"2026-10-22T17:30:00Z","v":4019,"vw":76.731498},{"c":76.73,"h":76.81,"l":76.695,"n":81,"o":76.81,"t":"2026-10-22T17:35:00Z","v":5570,"vw":76.760179},{"c":76.77,"h":76.77,"l":76.69,"n":36,"o":76.74,"t":"2026-10-22T17:40:00Z","v":821,"vw":76.741428},{"c":76.65,"h":76.77,"l":76.65,"n":23,"o":76.77,"t":"2026-10-22T17:45:00Z","v":1567,"vw":76.70693},{"c":76.625,"h":76.6502,"l":76.625,"n":13,"o":76.64,"t":"2026-10-22T17:50:00Z","v":477,"vw":76.637182},{"c":76.53,"h":76.625,"l":76.53,"n":40,"o":76.625,"t":"2026-10-22T17:55:00Z","v":3186,"vw":76.587641},{"c":76.265,"h":76.515,"l":76.22,"n":106,"o":76.515,"t":"2026-10-22T18:00:00Z","v":12770,"vw":76.312968},{"c":76.3401,"h":76.4,"l":76.29,"n":53,"o":76.29,"t":"2026-10-22T18:05:00Z","v":2674,"vw":76.338935},{"c":76.46,"h":76.47,"l":76.3909,"n":50,"o":76.3909,"t":"2026-10-22T18:10:00Z","v":3974,"vw":76.451369},{"c":76.54,"h":76.54,"l":76.41,"n":43,"o":76.41,"t":"2026-10-22T18:15:00Z","v":5819,"vw":76.488383},{"c":76.55,"h":76.65,"l":76.53,"n":94,"o":76.65,"t":"2026-10-22T18:20:00Z","v":32883,"vw":76.549015},{"c":76.34,"h":76.55,"l":76.33,"n":91,"o":76.52,"t":"2026-10-22T18:25:00Z","v":11148,"vw":76.456915},{"c":76.31,"h":76.39,"l":76.26,"n":60,"o":76.29,"t":"2026-10-22T18:30:00Z","v":7211,"vw":76.316673},{"c":76.35,"h":76.4375,"l":76.3399,"n":26,"o":76.3399,"t":"2026-10-22T18:35:00Z","v":2209,"vw":76.378499},{"c":76.4548,"h":76.4548,"l":76.3,"n":71,"o":76.3231,"t":"2026-10-22T18:40:00Z","v":8174,"vw":76.342601},{"c":76.275,"h":76.45,"l":76.26,"n":62,"o":76.41,"t":"2026-10-22T18:45:00Z","v":7223,"vw":76.313912},{"c":76.27,"h":76.325,"l":76.25,"n":60,"o":76.29,"t":"2026-10-22T18:50:00Z","v":6343,"vw":76.293304},{"c":76.21,"h":76.33,"l":76.18,"n":89,"o":76.29,"t":"2026-10-22T18:55:00Z","v":9010,"vw":76.265312},{"c":76.13,"h":76.2299,"l":76.0201,"n":76,"o":76.21,"t":"2026-10-22T19:00:00Z","v":22383,"vw":76.13175},{"c":76.18,"h":76.195,"l":76.17,"n":45,"o":76.19,"t":"2026-10-22T19:05:00Z","v":3898,"vw":76.186923},{"c":76.3473,"h":76.352,"l":76.13,"n":71,"o":76.16,"t":"2026-10-22T19:10:00Z","v":6806,"vw":76.223059},{"c":76.34,"h":76.35,"l":76.28,"n":78,"o":76.29,"t":"2026-10-22T19:15:00Z","v":4798,"vw":76.32084},{"c":76.42,"h":76.42,"l":76.34,"n":21,"o":76.34,"t":"2026-10-22T19:20:00Z","v":380,"vw":76.366667},{"c":76.51,"h":76.51,"l":76.395,"n":92,"o":76.415,"t":"2026-10-22T19:25:00Z","v":10027,"vw":76.45781},{"c":76.19,"h":76.51,"l":76.19,"n":52,"o":76.51,"t":"2026-10-22T19:30:00Z","v":4701,"vw":76.335269},{"c":76.08,"h":76.2099,"l":76.08,"n":20,"o":76.2099,"t":"2026-10-22T19:35:00Z","v":1010,"vw":76.129668},{"c":76.06,"h":76.09,"l":75.97,"n":171,"o":76.05,"t":"2026-10-22T19:40:00Z","v":9189,"vw":76.01685},{"c":75.99,"h":76.07,"l":75.902,"n":119,"o":76.07,"t":"2026-10-22T19:45:00Z","v":4439,"vw":75.961523},{"c":76.41,"h":76.41,"l":76.07,"n":134,"o":76.07,"t":"2026-10-22T19:50:00Z","v":7432,"vw":76.321511},{"c":76.36,"h":76.47,"l":76.3,"n":210,"o":76.39,"t":"2026-10-22T19:55:00Z","v":15971,"vw":76.35829},{"c":76.44,"h":76.44,"l":76.44,"n":11,"o":76.44,"t":"2026-10-22T20:00:00Z","v":4381,"vw":76.44},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-22T22:25:00Z","v":100,"vw":77.15},{"c":77.9,"h":77.9,"l":77.01,"n":2,"o":77.01,"t":"2026-10-22T22:35:00Z","v":299,"vw":77.307659},{"c":77,"h":77,"l":77,"n":4,"o":77,"t":"2026-10-22T22:40:00Z","v":310,"vw":77},{"c":76.6,"h":76.66,"l":76.6,"n":3,"o":76.66,"t":"2026-10-22T23:10:00Z","v":540,"vw":76.624444},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-22T23:20:00Z","v":468,"vw":77.8}],"history":[{"c":38.87,"h":38.9802,"l":38.5255,"n":461,"o":38.76,"t":"2024-10-21T04:00:00Z","v":29564,"vw":38.7981},{"c":38.84,"h":38.94,"l":38.66,"n":413,"o":38.69,"t":"2024-10-22T04:00:00Z","v":22639,"vw":38.771719},{"c":38.36,"h":38.73,"l":37.995,"n":522,"o":38.66,"t":"2024-10-23T04:00:00Z","v":35544,"vw":38.28731},{"c":38.43,"h":38.59,"l":38.235,"n":338,"o":38.59,"t":"2024-10-24T04:00:00Z","v":28554,"vw":38.397292},{"c":38.71,"h":39.18,"l":38.71,"n":444,"o":38.71,"t":"2024-10-25T04:00:00Z","v":25751,"vw":38.957908},{"c":38.83,"h":39.17,"l":38.8001,"n":489,"o":39.17,"t":"2024-10-28T04:00:00Z","v":31904,"vw":38.962518},{"c":39.36,"h":39.45,"l":38.84,"n":737,"o":39,"t":"2024-10-29T04:00:00Z","v":50573,"vw":39.188229},{"c":38.9489,"h":39.32,"l":38.91,"n":605,"o":39.26,"t":"2024-10-30T04:00:00Z","v":42174,"vw":39.175799},{"c":37.8,"h":38.45,"l":37.6439,"n":779,"o":38.45,"t":"2024-10-31T04:00:00Z","v":43586,"vw":37.877824},{"c":38.11,"h":38.47,"l":38.01,"n":686,"o":38.01,"t":"2024-11-01T04:00:00Z","v":27681,"vw":38.240801},{"c":38.1,"h":38.46,"l":38.03,"n":448,"o":38.2,"t":"2024-11-04T05:00:00Z","v":21758,"vw":38.283368},{"c":39.23,"h":39.23,"l":38.67,"n":553,"o":38.67,"t":"2024-11-05T05:00:00Z","v":35968,"vw":39.114031},{"c":40.27,"h":40.27,"l":39.6114,"n":921,"o":39.78,"t":"2024-11-06T05:00:00Z","v":91902,"vw":40.022906},{"c":41.28,"h":41.3481,"l":40.75,"n":921,"o":40.78,"t":"2024-11-07T05:00:00Z","v":89812,"vw":41.043591},{"c":40.92,"h":41.125,"l":40.72,"n":798,"o":41.04,"t":"2024-11-08T05:00:00Z","v":53370,"vw":40.952821},{"c":40.77,"h":41.2482,"l":40.51,"n":873,"o":41.21,"t":"2024-11-11T05:00:00Z","v":65881,"vw":40.783747},{"c":40.32,"h":40.6099,"l":40.03,"n":760,"o":40.45,"t":"2024-11-12T05:00:00Z","v":41728,"vw":40.317086},{"c":40.2077,"h":40.65,"l":40.2077,"n":584,"o":40.47,"t":"2024-11-13T05:00:00Z","v":51500,"vw":40.466052},{"c":39.82,"h":40.29,"l":39.8,"n":462,"o":40.29,"t":"2024-11-14T05:00:00Z","v":34881,"vw":39.976553},{"c":39.14,"h":39.4439,"l":38.89,"n":690,"o":39.4,"t":"2024-11-15T05:00:00Z","v":64569,"vw":39.05391},{"c":39.24,"h":39.4377,"l":38.8652,"n":852,"o":39.22,"t":"2024-11-18T05:00:00Z","v":48217,"vw":39.166963},{"c":39.86,"h":39.92,"l":38.92,"n":519,"o":38.92,"t":"2024-11-19T05:00:00Z","v":41237,"vw":39.566501},{"c":39.63,"h":39.92,"l":39.2894,"n":582,"o":39.92,"t":"2024-11-20T05:00:00Z","v":36895,"vw":39.517964},{"c":40.12,"h":40.3,"l":39.4649,"n":474,"o":40.02,"t":"2024-11-21T05:00:00Z","v":26289,"vw":40.024951},{"c":40.14,"h":40.1761,"l":39.9144,"n":524,"o":40.06,"t":"2024-11-22T05:00:00Z","v":33975,"vw":40.051839},{"c":40.04,"h":40.5845,"l":39.9316,"n":613,"o":40.45,"t":"2024-11-25T05:00:00Z","v":34681,"vw":40.220382},{"c":40.1878,"h":40.31,"l":40.0338,"n":419,"o":40.09,"t":"2024-11-26T05:00:00Z","v":20338,"vw":40.179826},{"c":39.3,"h":39.84,"l":38.945,"n":588,"o":39.84,"t":"2024-11-27T05:00:00Z","v":41618,"vw":39.263525},{"c":39.79,"h":39.8499,"l":39.39,"n":336,"o":39.39,"t":"2024-11-29T05:00:00Z","v":22283,"vw":39.64953},{"c":40.1,"h":40.2456,"l":39.94,"n":611,"o":39.94,"t":"2024-12-02T05:00:00Z","v":39605,"vw":40.133323},{"c":40.52,"h":40.5352,"l":39.99,"n":597,"o":40,"t":"2024-12-03T05:00:00Z","v":30095,"vw":40.336881},{"c":41.65,"h":41.65,"l":41.28,"n":1595,"o":41.28,"t":"2024-12-04T05:00:00Z","v":133800,"vw":41.496452},{"c":41.55,"h":41.94,"l":41.55,"n":1170,"o":41.78,"t":"2024-12-05T05:00:00Z","v":128554,"vw":41.778519},{"c":42.1,"h":42.1792,"l":41.77,"n":1289,"o":41.79,"t":"2024-12-06T05:00:00Z","v":122475,"vw":42.03028},{"c":41.68,"h":42.36,"l":41.52,"n":1203,"o":42.27,"t":"2024-12-09T05:00:00Z","v":185231,"vw":41.945234},{"c":40.82,"h":41.5996,"l":40.65,"n":824,"o":41.45,"t":"2024-12-10T05:00:00Z","v":52963,"vw":41.180923},{"c":41.67,"h":41.8,"l":41.0401,"n":746,"o":41.25,"t":"2024-12-11T05:00:00Z","v":39310,"vw":41.605927},{"c":41.55,"h":41.7773,"l":41.5,"n":585,"o":41.5,"t":"2024-12-12T05:00:00Z","v":31655,"vw":41.645812},{"c":42.11,"h":42.3518,"l":41.72,"n":817,"o":42.1,"t":"2024-12-13T05:00:00Z","v":42559,"vw":42.021144},{"c":42.51,"h":42.64,"l":42.1283,"n":1164,"o":42.36,"t":"2024-12-16T05:00:00Z","v":71452,"vw":42.392573},{"c":41.81,"h":42.12,"l":41.61,"n":812,"o":42.12,"t":"2024-12-17T05:00:00Z","v":54703,"vw":41.889844},{"c":40.19,"h":42.13,"l":40.19,"n":1189,"o":41.96,"t":"2024-12-18T05:00:00Z","v":115663,"vw":41.289925},{"c":40.4,"h":40.9962,"l":40.36,"n":1009,"o":40.86,"t":"2024-12-19T05:00:00Z","v":65520,"vw":40.589137},{"c":41.09,"h":41.37,"l":40,"n":831,"o":40.08,"t":"2024-12-20T05:00:00Z","v":48986,"vw":40.934035},{"c":41.58,"h":41.605,"l":41.0435,"n":797,"o":41.28,"t":"2024-12-23T05:00:00Z","v":41331,"vw":41.362417},{"c":41.98,"h":41.98,"l":41.64,"n":511,"o":41.72,"t":"2024-12-24T05:00:00Z","v":31881,"vw":41.858216},{"c":41.97,"h":42.08,"l":41.685,"n":641,"o":41.87,"t":"2024-12-26T05:00:00Z","v":35303,"vw":41.963189},{"c":41.4,"h":41.75,"l":40.9369,"n":1006,"o":41.75,"t":"2024-12-27T05:00:00Z","v":67170,"vw":41.268005},{"c":40.83,"h":41.12,"l":40.421,"n":1119,"o":40.72,"t":"2024-12-30T05:00:00Z","v":80195,"vw":40.760834},{"c":40.46,"h":40.96,"l":40.345,"n":829,"o":40.96,"t":"2024-12-31T05:00:00Z","v":71722,"vw":40.633593},{"c":40.73,"h":41.02,"l":40.33,"n":1124,"o":40.72,"t":"2025-01-02T05:00:00Z","v":74418,"vw":40.662194},{"c":41.85,"h":41.875,"l":41.1993,"n":1104,"o":41.22,"t":"2025-01-03T05:00:00Z","v":68347,"vw":41.637749},{"c":42.76,"h":43.14,"l":42.6,"n":1696,"o":42.63,"t":"2025-01-06T05:00:00Z","v":125377,"vw":42.872697},{"c":41.78,"h":43.06,"l":41.58,"n":1489,"o":43.05,"t":"2025-01-07T05:00:00Z","v":98065,"vw":42.125268},{"c":41.52,"h":41.69,"l":41.04,"n":822,"o":41.67,"t":"2025-01-08T05:00:00Z","v":53824,"vw":41.395477},{"c":41.03,"h":41.304,"l":40.54,"n":1196,"o":41.19,"t":"2025-01-10T05:00:00Z","v":62293,"vw":40.999926},{"c":40.52,"h":40.5253,"l":39.9064,"n":974,"o":40.19,"t":"2025-01-13T05:00:00Z","v":52777,"vw":40.199493},{"c":40.68,"h":41.11,"l":40.4716,"n":550,"o":41.02,"t":"2025-01-14T05:00:00Z","v":46948,"vw":40.645372},{"c":41.59,"h":41.7039,"l":41.25,"n":707,"o":41.43,"t":"2025-01-15T05:00:00Z","v":42170,"vw":41.512862},{"c":41.6,"h":42.0595,"l":41.6,"n":800,"o":41.99,"t":"2025-01-16T05:00:00Z","v":43302,"vw":41.858767},{"c":42.27,"h":42.43,"l":42.04,"n":883,"o":42.37,"t":"2025-01-17T05:00:00Z","v":56953,"vw":42.301412},{"c":43.14,"h":43.254,"l":42.3299,"n":2776,"o":42.91,"t":"2025-01-21T05:00:00Z","v":253972,"vw":42.972378},{"c":44.14,"h":44.3,"l":43.8501,"n":3853,"o":43.92,"t":"2025-01-22T05:00:00Z","v":363249,"vw":44.098756},{"c":44.16,"h":44.16,"l":43.6,"n":2312,"o":43.7,"t":"2025-01-23T05:00:00Z","v":190042,"vw":43.922095},{"c":44.07,"h":44.589,"l":43.89,"n":3865,"o":44.53,"t":"2025-01-24T05:00:00Z","v":337577,"vw":44.274775},{"c":40.13,"h":41.17,"l":39.5201,"n":5629,"o":41.04,"t":"2025-01-27T05:00:00Z","v":418764,"vw":40.456885},{"c":41.15,"h":41.15,"l":39.68,"n":2502,"o":40.57,"t":"2025-01-28T05:00:00Z","v":182710,"vw":40.421923},{"c":41.06,"h":41.37,"l":40.85,"n":1505,"o":41.22,"t":"2025-01-29T05:00:00Z","v":159973,"vw":41.125067},{"c":41.81,"h":41.9499,"l":41.3397,"n":1042,"o":41.4,"t":"2025-01-30T05:00:00Z","v":67597,"vw":41.586768},{"c":41.64,"h":42.492,"l":41.5101,"n":1474,"o":42.11,"t":"2025-01-31T05:00:00Z","v":90275,"vw":42.174109},{"c":41.02,"h":41.34,"l":40.124,"n":1670,"o":40.25,"t":"2025-02-03T05:00:00Z","v":123667,"vw":40.699144},{"c":41.97,"h":42.03,"l":41.4137,"n":1397,"o":41.63,"t":"2025-02-04T05:00:00Z","v":87291,"vw":41.880346},{"c":42.41,"h":42.41,"l":41.8,"n":875,"o":41.96,"t":"2025-02-05T05:00:00Z","v":47659,"vw":42.087895},{"c":42.78,"h":42.8,"l":42.3715,"n":988,"o":42.62,"t":"2025-02-06T05:00:00Z","v":56109,"vw":42.587554},{"c":42.47,"h":43.31,"l":42.35,"n":1463,"o":43.06,"t":"2025-02-07T05:00:00Z","v":101975,"vw":42.890115},{"c":43.26,"h":43.31,"l":42.8129,"n":1315,"o":42.94,"t":"2025-02-10T05:00:00Z","v":87650,"vw":43.103982},{"c":42.84,"h":43.1622,"l":42.65,"n":899,"o":42.89,"t":"2025-02-11T05:00:00Z","v":49397,"vw":42.9208},{"c":42.65,"h":42.8599,"l":42.0612,"n":945,"o":42.24,"t":"2025-02-12T05:00:00Z","v":69414,"vw":42.522399},{"c":43.06,"h":43.07,"l":42.48,"n":823,"o":42.71,"t":"2025-02-13T05:00:00Z","v":56210,"vw":42.760982},{"c":43.41,"h":43.42,"l":42.96,"n":967,"o":43.18,"t":"2025-02-14T05:00:00Z","v":47180,"vw":43.19576},{"c":43.85,"h":43.9899,"l":43.5,"n":1364,"o":43.84,"t":"2025-02-18T05:00:00Z","v":81190,"vw":43.759316},{"c":43.43,"h":43.73,"l":43.241,"n":858,"o":43.73,"t":"2025-02-19T05:00:00Z","v":68374,"vw":43.595591},{"c":43.05,"h":43.3,"l":42.41,"n":1136,"o":43.18,"t":"2025-02-20T05:00:00Z","v":81512,"vw":42.909293},{"c":41.75,"h":43.34,"l":41.63,"n":1639,"o":43.34,"t":"2025-02-21T05:00:00Z","v":183381,"vw":42.228792},{"c":40.6,"h":41.84,"l":40.32,"n":1438,"o":41.84,"t":"2025-02-24T05:00:00Z","v":80161,"vw":40.928097},{"c":39.74,"h":40.32,"l":39.21,"n":1512,"o":40.32,"t":"2025-02-25T05:00:00Z","v":109270,"vw":39.699556},{"c":40.59,"h":41.1399,"l":40.35,"n":1027,"o":40.35,"t":"2025-02-26T05:00:00Z","v":65777,"vw":40.649231},{"c":38.72,"h":41.06,"l":38.72,"n":1511,"o":41.06,"t":"2025-02-27T05:00:00Z","v":100845,"vw":39.399723},{"c":38.86,"h":38.95,"l":37.8452,"n":1657,"o":38.29,"t":"2025-02-28T05:00:00Z","v":93823,"vw":38.368955},{"c":37.48,"h":39.3,"l":37.28,"n":1334,"o":39.17,"t":"2025-03-03T05:00:00Z","v":75421,"vw":38.296375},{"c":37.74,"h":38.47,"l":36.71,"n":1523,"o":37.16,"t":"2025-03-04T05:00:00Z","v":108898,"vw":37.326395},{"c":38.77,"h":38.935,"l":37.7966,"n":939,"o":38.17,"t":"2025-03-05T05:00:00Z","v":57304,"vw":38.434159},{"c":37.31,"h":38.355,"l":37.24,"n":1196,"o":37.95,"t":"2025-03-06T05:00:00Z","v":60817,"vw":37.695615},{"c":37.43,"h":37.53,"l":36.445,"n":1281,"o":37.11,"t":"2025-03-07T05:00:00Z","v":127250,"vw":37.036103},{"c":35.67,"h":36.63,"l":35.295,"n":1908,"o":36.51,"t":"2025-03-10T04:00:00Z","v":162036,"vw":35.918504},{"c":36.13,"h":36.57,"l":35.63,"n":1140,"o":35.85,"t":"2025-03-11T04:00:00Z","v":73425,"vw":36.128903},{"c":37.02,"h":37.1705,"l":36.43,"n":791,"o":36.95,"t":"2025-03-12T04:00:00Z","v":53613,"vw":36.915262},{"c":36.25,"h":36.78,"l":36.1387,"n":702,"o":36.74,"t":"2025-03-13T04:00:00Z","v":40407,"vw":36.413324},{"c":37.48,"h":37.49,"l":36.96,"n":933,"o":36.96,"t":"2025-03-14T04:00:00Z","v":119246,"vw":37.283096},{"c":37.85,"h":38.0608,"l":37.43,"n":911,"o":37.48,"t":"2025-03-17T04:00:00Z","v":69901,"vw":37.787633},{"c":37.08,"h":37.56,"l":36.92,"n":1078,"o":37.56,"t":"2025-03-18T04:00:00Z","v":80800,"vw":37.123979},{"c":37.43,"h":37.835,"l":37.0236,"n":865,"o":37.24,"t":"2025-03-19T04:00:00Z","v":63298,"vw":37.44112},{"c":37.18,"h":37.5258,"l":36.8287,"n":631,"o":36.89,"t":"2025-03-20T04:00:00Z","v":38880,"vw":37.228393},{"c":37.16,"h":37.16,"l":36.5025,"n":600,"o":36.65,"t":"2025-03-21T04:00:00Z","v":34720,"vw":36.857067},{"c":37.985,"h":38.0499,"l":37.6506,"n":812,"o":37.69,"t":"2025-03-24T04:00:00Z","v":42549,"vw":37.897857},{"c":37.8879,"h":38.0416,"l":37.82,"n":596,"o":37.99,"t":"2025-03-25T04:00:00Z","v":25192,"vw":37.91797},{"c":36.9,"h":37.78,"l":36.68,"n":757,"o":37.77,"t":"2025-03-26T04:00:00Z","v":44331,"vw":37.099336},{"c":36.39,"h":36.7493,"l":36.21,"n":663,"o":36.53,"t":"2025-03-27T04:00:00Z","v":33737,"vw":36.511119},{"c":35.25,"h":36.11,"l":35.06,"n":1060,"o":36.11,"t":"2025-03-28T04:00:00Z","v":62656,"vw":35.429189},{"c":34.85,"h":34.988,"l":33.94,"n":1049,"o":34.35,"t":"2025-03-31T04:00:00Z","v":68183,"vw":34.346685},{"c":35.3,"h":35.38,"l":34.6764,"n":685,"o":34.85,"t":"2025-04-01T04:00:00Z","v":26728,"vw":35.029023},{"c":35.73,"h":35.95,"l":34.88,"n":672,"o":34.88,"t":"2025-04-02T04:00:00Z","v":27573,"vw":35.548763},{"c":33.25,"h":34.09,"l":33.226,"n":1683,"o":33.9,"t":"2025-04-03T04:00:00Z","v":104207,"vw":33.666958},{"c":31.11,"h":32.0699,"l":30.59,"n":1671,"o":31.96,"t":"2025-04-04T04:00:00Z","v":160403,"vw":31.295718},{"c":31.07,"h":32.53,"l":28.9609,"n":1833,"o":29.25,"t":"2025-04-07T04:00:00Z","v":151600,"vw":30.404727},{"c":30.32,"h":32.91,"l":29.825,"n":1114,"o":32.59,"t":"2025-04-08T04:00:00Z","v":89545,"vw":31.812052},{"c":34.72,"h":34.8,"l":30.31,"n":1490,"o":30.46,"t":"2025-04-09T04:00:00Z","v":157317,"vw":31.964746},{"c":32.79,"h":33.65,"l":31.9523,"n":819,"o":33.65,"t":"2025-04-10T04:00:00Z","v":47140,"vw":32.899993},{"c":33.62,"h":33.62,"l":32.7501,"n":701,"o":32.93,"t":"2025-04-11T04:00:00Z","v":52832,"vw":33.224762},{"c":33.78,"h":34.8389,"l":33.5996,"n":767,"o":34.7,"t":"2025-04-14T04:00:00Z","v":45068,"vw":34.140751},{"c":33.89,"h":34.16,"l":33.7145,"n":559,"o":33.81,"t":"2025-04-15T04:00:00Z","v":27863,"vw":33.95552},{"c":32.87,"h":33.225,"l":32.225,"n":758,"o":32.8,"t":"2025-04-16T04:00:00Z","v":258553,"vw":32.856234},{"c":32.63,"h":33.15,"l":32.3701,"n":655,"o":33.15,"t":"2025-04-17T04:00:00Z","v":64864,"vw":32.662035},{"c":31.72,"h":32.33,"l":31.32,"n":902,"o":32.17,"t":"2025-04-21T04:00:00Z","v":67047,"vw":31.837415},{"c":32.52,"h":32.82,"l":32.085,"n":715,"o":32.14,"t":"2025-04-22T04:00:00Z","v":48993,"vw":32.46115},{"c":33.75,"h":34.5863,"l":33.7067,"n":806,"o":34.03,"t":"2025-04-23T04:00:00Z","v":61931,"vw":34.085995},{"c":35.23,"h":35.23,"l":34.15,"n":673,"o":34.15,"t":"2025-04-24T04:00:00Z","v":35184,"vw":34.877154},{"c":35.7,"h":35.82,"l":35.24,"n":673,"o":35.24,"t":"2025-04-25T04:00:00Z","v":42082,"vw":35.523736},{"c":35.7047,"h":35.8735,"l":35.1,"n":545,"o":35.83,"t":"2025-04-28T04:00:00Z","v":52901,"vw":35.453338},{"c":35.7743,"h":35.94,"l":35.48,"n":408,"o":35.48,"t":"2025-04-29T04:00:00Z","v":20037,"vw":35.754849},{"c":35.71,"h":35.71,"l":34.65,"n":525,"o":34.97,"t":"2025-04-30T04:00:00Z","v":29803,"vw":35.182961},{"c":36.4,"h":37.0575,"l":36.4,"n":768,"o":36.75,"t":"2025-05-01T04:00:00Z","v":42088,"vw":36.789374},{"c":37.77,"h":37.95,"l":37.28,"n":869,"o":37.35,"t":"2025-05-02T04:00:00Z","v":67743,"vw":37.707318},{"c":37.68,"h":38.0339,"l":37.47,"n":668,"o":37.47,"t":"2025-05-05T04:00:00Z","v":49191,"vw":37.792593},{"c":37.4811,"h":37.5923,"l":36.84,"n":494,"o":36.87,"t":"2025-05-06T04:00:00Z","v":53349,"vw":37.246802},{"c":37.2547,"h":37.405,"l":36.6436,"n":495,"o":37.18,"t":"2025-05-07T04:00:00Z","v":21949,"vw":37.011231},{"c":37.75,"h":38.1085,"l":37.4532,"n":645,"o":37.81,"t":"2025-05-08T04:00:00Z","v":39331,"vw":37.795706},{"c":37.5558,"h":38.03,"l":37.39,"n":592,"o":37.97,"t":"2025-05-09T04:00:00Z","v":27830,"vw":37.637205},{"c":39.75,"h":39.7996,"l":39.1351,"n":1196,"o":39.61,"t":"2025-05-12T04:00:00Z","v":85092,"vw":39.508168},{"c":40.92,"h":41.0793,"l":39.92,"n":1108,"o":39.92,"t":"2025-05-13T04:00:00Z","v":86143,"vw":40.58772},{"c":41.67,"h":41.77,"l":41.2422,"n":1194,"o":41.46,"t":"2025-05-14T04:00:00Z","v":95097,"vw":41.548423},{"c":41.25,"h":41.5678,"l":40.74,"n":789,"o":41.36,"t":"2025-05-15T04:00:00Z","v":57218,"vw":41.183845},{"c":41.71,"h":41.869,"l":41.4301,"n":881,"o":41.55,"t":"2025-05-16T04:00:00Z","v":47391,"vw":41.663725},{"c":41.73,"h":41.7849,"l":40.85,"n":775,"o":40.85,"t":"2025-05-19T04:00:00Z","v":64724,"vw":41.451597},{"c":41.72,"h":41.9499,"l":41.3138,"n":730,"o":41.69,"t":"2025-05-20T04:00:00Z","v":56886,"vw":41.648743},{"c":41.74,"h":42.7,"l":41.3723,"n":925,"o":41.57,"t":"2025-05-21T04:00:00Z","v":56415,"vw":42.001943},{"c":41.71,"h":42.3888,"l":41.591,"n":802,"o":41.75,"t":"2025-05-22T04:00:00Z","v":48056,"vw":42.061126},{"c":41.48,"h":41.7399,"l":40.874,"n":625,"o":41,"t":"2025-05-23T04:00:00Z","v":29836,"vw":41.276479},{"c":42.68,"h":42.75,"l":42.09,"n":1163,"o":42.26,"t":"2025-05-27T04:00:00Z","v":66567,"vw":42.501761},{"c":42.4709,"h":42.83,"l":42.4311,"n":656,"o":42.83,"t":"2025-05-28T04:00:00Z","v":65609,"vw":42.624301},{"c":42.2,"h":43.24,"l":42.06,"n":848,"o":43.24,"t":"2025-05-29T04:00:00Z","v":57723,"vw":42.556359},{"c":41.76,"h":41.85,"l":40.9693,"n":708,"o":41.85,"t":"2025-05-30T04:00:00Z","v":145797,"vw":41.450256},{"c":42.31,"h":42.37,"l":41.54,"n":1096,"o":41.77,"t":"2025-06-02T04:00:00Z","v":66947,"vw":42.132976},{"c":43.31,"h":43.43,"l":42.5,"n":1088,"o":42.62,"t":"2025-06-03T04:00:00Z","v":80444,"vw":43.103169},{"c":44.1,"h":44.26,"l":43.31,"n":1333,"o":43.87,"t":"2025-06-04T04:00:00Z","v":95541,"vw":43.970815},{"c":43.63,"h":44.65,"l":43.5,"n":1298,"o":44.31,"t":"2025-06-05T04:00:00Z","v":104964,"vw":44.257044},{"c":44.34,"h":44.44,"l":44.128,"n":1143,"o":44.18,"t":"2025-06-06T04:00:00Z","v":109146,"vw":44.323931},{"c":45.43,"h":45.55,"l":44.76,"n":1541,"o":44.83,"t":"2025-06-09T04:00:00Z","v":128234,"vw":45.378599},{"c":45.41,"h":45.41,"l":44.68,"n":1089,"o":45.4,"t":"2025-06-10T04:00:00Z","v":82548,"vw":45.18877},{"c":45.25,"h":45.75,"l":45.08,"n":1324,"o":45.74,"t":"2025-06-11T04:00:00Z","v":106821,"vw":45.494094},{"c":45.61,"h":45.75,"l":45.26,"n":1135,"o":45.35,"t":"2025-06-12T04:00:00Z","v":87784,"vw":45.56072},{"c":44.83,"h":45.49,"l":44.7315,"n":1116,"o":44.94,"t":"2025-06-13T04:00:00Z","v":68506,"vw":45.082154},{"c":46.27,"h":46.4599,"l":45.54,"n":1486,"o":45.54,"t":"2025-06-16T04:00:00Z","v":94805,"vw":46.150758},{"c":46,"h":46.509,"l":45.9204,"n":1529,"o":46.06,"t":"2025-06-17T04:00:00Z","v":123894,"vw":46.186963},{"c":46.16,"h":46.54,"l":45.92,"n":1248,"o":46.21,"t":"2025-06-18T04:00:00Z","v":104681,"vw":46.269907},{"c":46.03,"h":46.68,"l":45.7479,"n":1231,"o":46.65,"t":"2025-06-20T04:00:00Z","v":64210,"vw":46.203699},{"c":45.95,"h":46.229,"l":45.079,"n":1223,"o":45.91,"t":"2025-06-23T04:00:00Z","v":88438,"vw":45.757079},{"c":47.53,"h":47.615,"l":46.69,"n":1366,"o":46.93,"t":"2025-06-24T04:00:00Z","v":126249,"vw":47.337864},{"c":47.69,"h":47.99,"l":47.59,"n":1737,"o":47.78,"t":"2025-06-25T04:00:00Z","v":110145,"vw":47.742803},{"c":48.58,"h":48.61,"l":47.9888,"n":1816,"o":48.11,"t":"2025-06-26T04:00:00Z","v":146234,"vw":48.412037},{"c":48.26,"h":48.6067,"l":47.9109,"n":2044,"o":48.55,"t":"2025-06-27T04:00:00Z","v":189381,"vw":48.40199},{"c":48.78,"h":49.0682,"l":48.6171,"n":2467,"o":49,"t":"2025-06-30T04:00:00Z","v":215646,"vw":48.817727},{"c":47.99,"h":48.7,"l":47.59,"n":2536,"o":48.63,"t":"2025-07-01T04:00:00Z","v":184361,"vw":48.164045},{"c":48.25,"h":48.3299,"l":47.72,"n":1691,"o":47.72,"t":"2025-07-02T04:00:00Z","v":108089,"vw":48.077831},{"c":48.77,"h":48.8,"l":48.36,"n":1576,"o":48.54,"t":"2025-07-03T04:00:00Z","v":159878,"vw":48.618258},{"c":48.1,"h":48.41,"l":47.795,"n":2731,"o":48.4,"t":"2025-07-07T04:00:00Z","v":148835,"vw":48.15092},{"c":48.24,"h":48.46,"l":48.0435,"n":1257,"o":48.46,"t":"2025-07-08T04:00:00Z","v":77085,"vw":48.270698},{"c":48.62,"h":48.63,"l":48.2149,"n":1082,"o":48.47,"t":"2025-07-09T04:00:00Z","v":96863,"vw":48.483357},{"c":48.49,"h":48.91,"l":48.1518,"n":1528,"o":48.91,"t":"2025-07-10T04:00:00Z","v":123438,"vw":48.5164},{"c":48.16,"h":48.61,"l":48.16,"n":1196,"o":48.37,"t":"2025-07-11T04:00:00Z","v":76395,"vw":48.381202},{"c":48.5,"h":48.6435,"l":47.8675,"n":1940,"o":48.33,"t":"2025-07-14T04:00:00Z","v":135488,"vw":48.356375},{"c":49.4,"h":49.7,"l":49.24,"n":2393,"o":49.57,"t":"2025-07-15T04:00:00Z","v":186011,"vw":49.507621},{"c":49.5,"h":49.5,"l":48.6424,"n":2192,"o":49.41,"t":"2025-07-16T04:00:00Z","v":173508,"vw":49.16076},{"c":49.85,"h":49.9395,"l":49.2511,"n":2347,"o":49.5,"t":"2025-07-17T04:00:00Z","v":173833,"vw":49.73651},{"c":49.91,"h":50.1783,"l":49.7126,"n":1935,"o":50.15,"t":"2025-07-18T04:00:00Z","v":165796,"vw":49.928401},{"c":50.46,"h":50.93,"l":50.21,"n":2554,"o":50.21,"t":"2025-07-21T04:00:00Z","v":239710,"vw":50.610639},{"c":49.8,"h":50.23,"l":49.01,"n":2081,"o":50.12,"t":"2025-07-22T04:00:00Z","v":165499,"vw":49.670546},{"c":50.59,"h":50.63,"l":50.1355,"n":1696,"o":50.34,"t":"2025-07-23T04:00:00Z","v":116676,"vw":50.348823},{"c":50.91,"h":51.05,"l":50.5572,"n":1911,"o":51.04,"t":"2025-07-24T04:00:00Z","v":173752,"vw":50.898021},{"c":51.15,"h":51.2447,"l":50.8164,"n":2367,"o":51,"t":"2025-07-25T04:00:00Z","v":177948,"vw":51.10497},{"c":51.3,"h":51.3,"l":50.97,"n":2078,"o":51.12,"t":"2025-07-28T04:00:00Z","v":204947,"vw":51.09917},{"c":50.95,"h":51.6182,"l":50.7608,"n":1831,"o":51.46,"t":"2025-07-29T04:00:00Z","v":138716,"vw":51.173306},{"c":51.27,"h":51.6,"l":50.95,"n":1583,"o":51.1,"t":"2025-07-30T04:00:00Z","v":124195,"vw":51.315146},{"c":51.54,"h":52.38,"l":51.33,"n":2852,"o":52.33,"t":"2025-07-31T04:00:00Z","v":287917,"vw":51.94889},{"c":49.91,"h":50.5,"l":49.39,"n":2751,"o":50.5,"t":"2025-08-01T04:00:00Z","v":240932,"vw":49.978185},{"c":51.11,"h":51.2799,"l":50.59,"n":2273,"o":50.59,"t":"2025-08-04T04:00:00Z","v":195857,"vw":51.054587},{"c":51.2,"h":51.8294,"l":50.86,"n":1671,"o":51.65,"t":"2025-08-05T04:00:00Z","v":135059,"vw":51.265711},{"c":52.48,"h":52.48,"l":51.7199,"n":2855,"o":51.87,"t":"2025-08-06T04:00:00Z","v":280692,"vw":52.234046},{"c":53.08,"h":53.549,"l":52.5,"n":2483,"o":53.16,"t":"2025-08-07T04:00:00Z","v":235200,"vw":53.065577},{"c":53.8,"h":53.8299,"l":53.27,"n":2886,"o":53.27,"t":"2025-08-08T04:00:00Z","v":274345,"vw":53.612677},{"c":53.87,"h":54.5408,"l":53.7298,"n":3472,"o":53.98,"t":"2025-08-11T04:00:00Z","v":334776,"vw":54.144949},{"c":55.14,"h":55.14,"l":54,"n":3188,"o":54.27,"t":"2025-08-12T04:00:00Z","v":320253,"vw":54.718891},{"c":54.75,"h":55.51,"l":54.45,"n":3194,"o":55.51,"t":"2025-08-13T04:00:00Z","v":318082,"vw":54.89917},{"c":54.25,"h":54.5692,"l":54.01,"n":2423,"o":54.18,"t":"2025-08-14T04:00:00Z","v":233179,"vw":54.268266},{"c":54.3,"h":54.4356,"l":53.82,"n":3007,"o":54.41,"t":"2025-08-15T04:00:00Z","v":239739,"vw":54.19338},{"c":54.46,"h":54.56,"l":53.9401,"n":2667,"o":54.56,"t":"2025-08-18T04:00:00Z","v":256289,"vw":54.261192},{"c":52.67,"h":54.28,"l":52.51,"n":3770,"o":54.28,"t":"2025-08-19T04:00:00Z","v":342330,"vw":53.123097},{"c":52.1,"h":52.2047,"l":50.73,"n":3430,"o":52.01,"t":"2025-08-20T04:00:00Z","v":300422,"vw":51.431753},{"c":51.94,"h":52.22,"l":51.625,"n":1796,"o":51.99,"t":"2025-08-21T04:00:00Z","v":122468,"vw":51.892949},{"c":53.28,"h":53.53,"l":52,"n":2591,"o":52.22,"t":"2025-08-22T04:00:00Z","v":222745,"vw":53.144676},{"c":53.28,"h":53.5599,"l":52.83,"n":2868,"o":53.36,"t":"2025-08-25T04:00:00Z","v":246459,"vw":53.365061},{"c":53.59,"h":53.6987,"l":53.3,"n":1917,"o":53.4,"t":"2025-08-26T04:00:00Z","v":129866,"vw":53.517843},{"c":53.78,"h":53.88,"l":53.3,"n":3489,"o":53.6,"t":"2025-08-27T04:00:00Z","v":270221,"vw":53.67436},{"c":54.84,"h":54.97,"l":54.135,"n":2724,"o":54.18,"t":"2025-08-28T04:00:00Z","v":303842,"vw":54.628657},{"c":53.77,"h":54.21,"l":53.27,"n":2567,"o":54.21,"t":"2025-08-29T04:00:00Z","v":198384,"vw":53.718317},{"c":52.94,"h":53.06,"l":52.08,"n":3039,"o":52.43,"t":"2025-09-02T04:00:00Z","v":205590,"vw":52.628216},{"c":53.17,"h":53.3599,"l":52.8,"n":1592,"o":53.34,"t":"2025-09-03T04:00:00Z","v":105135,"vw":53.141314},{"c":53.47,"h":53.48,"l":52.7,"n":3130,"o":53.08,"t":"2025-09-04T04:00:00Z","v":237537,"vw":53.183269},{"c":53.85,"h":54.3599,"l":53.11,"n":2011,"o":54.3,"t":"2025-09-05T04:00:00Z","v":214424,"vw":53.647008},{"c":54.88,"h":55.17,"l":54.62,"n":5513,"o":54.62,"t":"2025-09-08T04:00:00Z","v":348880,"vw":54.995126},{"c":56.24,"h":56.283,"l":55.42,"n":3147,"o":55.97,"t":"2025-09-09T04:00:00Z","v":308525,"vw":55.953049},{"c":58.28,"h":58.7,"l":57.88,"n":4565,"o":58.05,"t":"2025-09-10T04:00:00Z","v":440789,"vw":58.386932},{"c":58.58,"h":59.1188,"l":58.56,"n":4034,"o":58.96,"t":"2025-09-11T04:00:00Z","v":418076,"vw":58.779599},{"c":58.66,"h":59.07,"l":58.31,"n":4132,"o":59.07,"t":"2025-09-12T04:00:00Z","v":626006,"vw":58.620189},{"c":59.53,"h":59.53,"l":59.04,"n":3832,"o":59.18,"t":"2025-09-15T04:00:00Z","v":295815,"vw":59.326907},{"c":59.78,"h":60,"l":59.47,"n":3765,"o":60,"t":"2025-09-16T04:00:00Z","v":327672,"vw":59.752683},{"c":60.3,"h":60.5,"l":59.303,"n":4447,"o":60.31,"t":"2025-09-17T04:00:00Z","v":438300,"vw":59.9681},{"c":60.75,"h":60.999,"l":60.16,"n":5545,"o":60.67,"t":"2025-09-18T04:00:00Z","v":524518,"vw":60.664544},{"c":61.21,"h":61.34,"l":60.665,"n":6734,"o":60.95,"t":"2025-09-19T04:00:00Z","v":832997,"vw":61.099221},{"c":61.95,"h":62,"l":61.0204,"n":5657,"o":61.21,"t":"2025-09-22T04:00:00Z","v":593432,"vw":61.661236},{"c":61.04,"h":62.07,"l":60.7,"n":4789,"o":62.07,"t":"2025-09-23T04:00:00Z","v":643203,"vw":61.113776},{"c":61.28,"h":61.71,"l":60.6998,"n":3222,"o":61.49,"t":"2025-09-24T04:00:00Z","v":442702,"vw":61.281961},{"c":60.9,"h":61.4049,"l":59.83,"n":3241,"o":60.59,"t":"2025-09-25T04:00:00Z","v":252635,"vw":60.640738},{"c":60.35,"h":60.67,"l":59.7085,"n":3795,"o":60.67,"t":"2025-09-26T04:00:00Z","v":285829,"vw":60.1748},{"c":61.01,"h":61.441,"l":60.88,"n":3767,"o":61.18,"t":"2025-09-29T04:00:00Z","v":348666,"vw":61.155769},{"c":61.5,"h":61.5299,"l":61.02,"n":4013,"o":61.49,"t":"2025-09-30T04:00:00Z","v":329741,"vw":61.275294},{"c":62.58,"h":62.6076,"l":61.25,"n":4025,"o":61.32,"t":"2025-10-01T04:00:00Z","v":369472,"vw":62.089562},{"c":63.49,"h":63.6899,"l":62.865,"n":7086,"o":63.57,"t":"2025-10-02T04:00:00Z","v":786214,"vw":63.355058},{"c":63.09,"h":63.8999,"l":62.67,"n":6204,"o":63.87,"t":"2025-10-03T04:00:00Z","v":580871,"vw":63.469165},{"c":64.37,"h":64.881,"l":64.18,"n":7064,"o":64.39,"t":"2025-10-06T04:00:00Z","v":659781,"vw":64.625551},{"c":63.68,"h":64.9099,"l":63.0671,"n":7026,"o":64.86,"t":"2025-10-07T04:00:00Z","v":827139,"vw":64.052696},{"c":65.09,"h":65.1365,"l":63.68,"n":4825,"o":63.78,"t":"2025-10-08T04:00:00Z","v":439321,"vw":64.473141},{"c":65.36,"h":65.43,"l":64.725,"n":5457,"o":65.19,"t":"2025-10-09T04:00:00Z","v":507719,"vw":65.13187},{"c":62.02,"h":65.44,"l":61.91,"n":9995,"o":65.3,"t":"2025-10-10T04:00:00Z","v":889547,"vw":63.416974},{"c":64.06,"h":64.19,"l":63.35,"n":5314,"o":64.01,"t":"2025-10-13T04:00:00Z","v":463739,"vw":63.89853},{"c":62.15,"h":63.23,"l":61.5,"n":6046,"o":62.42,"t":"2025-10-14T04:00:00Z","v":510886,"vw":62.47704},{"c":63.33,"h":63.84,"l":62.44,"n":5870,"o":63.55,"t":"2025-10-15T04:00:00Z","v":664056,"vw":63.296781},{"c":63.58,"h":64.4888,"l":63.11,"n":5661,"o":63.9,"t":"2025-10-16T04:00:00Z","v":561687,"vw":63.770582},{"c":63,"h":63.15,"l":62.0532,"n":4260,"o":62.84,"t":"2025-10-17T04:00:00Z","v":486811,"vw":62.812438},{"c":63.75,"h":64.029,"l":63.53,"n":4531,"o":63.54,"t":"2025-10-20T04:00:00Z","v":401105,"vw":63.77664},{"c":63.32,"h":63.765,"l":62.9,"n":4868,"o":63.76,"t":"2025-10-21T04:00:00Z","v":510510,"vw":63.401097},{"c":62.39,"h":63.3311,"l":61.34,"n":5758,"o":63.16,"t":"2025-10-22T04:00:00Z","v":430296,"vw":62.234535},{"c":63.39,"h":63.456,"l":62.39,"n":2726,"o":62.48,"t":"2025-10-23T04:00:00Z","v":244307,"vw":63.225403},{"c":65.02,"h":65.1596,"l":64.4,"n":9876,"o":64.41,"t":"2025-10-24T04:00:00Z","v":742114,"vw":64.920821},{"c":66.81,"h":66.84,"l":66.19,"n":9865,"o":66.47,"t":"2025-10-27T04:00:00Z","v":913676,"vw":66.526265},{"c":67.01,"h":67.33,"l":66.5855,"n":5863,"o":67.08,"t":"2025-10-28T04:00:00Z","v":695815,"vw":67.000427},{"c":67.99,"h":68.05,"l":67.1,"n":7688,"o":67.97,"t":"2025-10-29T04:00:00Z","v":859899,"vw":67.835508},{"c":66.36,"h":67.35,"l":66.21,"n":5477,"o":67.07,"t":"2025-10-30T04:00:00Z","v":519428,"vw":66.826786},{"c":67.03,"h":67.5499,"l":66.41,"n":4777,"o":67.33,"t":"2025-10-31T04:00:00Z","v":470437,"vw":67.049208},{"c":67.25,"h":68.12,"l":66.94,"n":5697,"o":68.04,"t":"2025-11-03T05:00:00Z","v":483777,"vw":67.458752},{"c":64.45,"h":65.9547,"l":64.3182,"n":6027,"o":65.16,"t":"2025-11-04T05:00:00Z","v":620655,"vw":65.106527},{"c":64.69,"h":65.1699,"l":63.85,"n":3713,"o":64.29,"t":"2025-11-05T05:00:00Z","v":368443,"vw":64.598384},{"c":62.93,"h":64.78,"l":62.655,"n":9774,"o":64.69,"t":"2025-11-06T05:00:00Z","v":1591113,"vw":63.806391},{"c":62.44,"h":62.48,"l":60.7,"n":8957,"o":61.92,"t":"2025-11-07T05:00:00Z","v":945650,"vw":61.456207},{"c":64.31,"h":64.45,"l":63.55,"n":4882,"o":64.06,"t":"2025-11-10T05:00:00Z","v":570210,"vw":64.121857},{"c":63.27,"h":63.98,"l":62.92,"n":3247,"o":63.98,"t":"2025-11-11T05:00:00Z","v":378611,"vw":63.383517},{"c":62.7,"h":63.68,"l":62.41,"n":3642,"o":63.68,"t":"2025-11-12T05:00:00Z","v":338784,"vw":62.761129},{"c":60.54,"h":62.3,"l":60.08,"n":9529,"o":62.24,"t":"2025-11-13T05:00:00Z","v":1090991,"vw":60.886781},{"c":60.5,"h":61.38,"l":58.85,"n":5278,"o":59.09,"t":"2025-11-14T05:00:00Z","v":540075,"vw":60.139219},{"c":59.79,"h":61.2199,"l":59.18,"n":8106,"o":60.3,"t":"2025-11-17T05:00:00Z","v":372029,"vw":60.285893},{"c":59.04,"h":59.7,"l":58.1408,"n":5152,"o":58.95,"t":"2025-11-18T05:00:00Z","v":490553,"vw":58.97149},{"c":59.21,"h":59.9585,"l":58.51,"n":2955,"o":59.01,"t":"2025-11-19T05:00:00Z","v":237995,"vw":59.199283},{"c":57.11,"h":60.94,"l":56.9483,"n":6382,"o":60.94,"t":"2025-11-20T05:00:00Z","v":625449,"vw":59.120613},{"c":57.02,"h":57.73,"l":55.52,"n":5309,"o":56.78,"t":"2025-11-21T05:00:00Z","v":657542,"vw":56.745795},{"c":59.23,"h":59.38,"l":57.63,"n":4112,"o":57.78,"t":"2025-11-24T05:00:00Z","v":387795,"vw":58.856049},{"c":58.82,"h":58.96,"l":57.31,"n":4440,"o":58.43,"t":"2025-11-25T05:00:00Z","v":600518,"vw":58.187387},{"c":59.75,"h":59.9899,"l":59.1348,"n":4118,"o":59.62,"t":"2025-11-26T05:00:00Z","v":513648,"vw":59.672418},{"c":60.14,"h":60.17,"l":59.75,"n":2459,"o":59.81,"t":"2025-11-28T05:00:00Z","v":198618,"vw":60.0051},{"c":60.34,"h":60.692,"l":59.38,"n":4014,"o":59.54,"t":"2025-12-01T05:00:00Z","v":250441,"vw":60.16355},{"c":60.66,"h":61.66,"l":60.4712,"n":3382,"o":61,"t":"2025-12-02T05:00:00Z","v":292534,"vw":61.102725},{"c":61.04,"h":61.1199,"l":59.9001,"n":2935,"o":60.31,"t":"2025-12-03T05:00:00Z","v":313776,"vw":60.666016},{"c":61.39,"h":61.53,"l":60.7135,"n":5204,"o":61.24,"t":"2025-12-04T05:00:00Z","v":575641,"vw":61.296589},{"c":62.07,"h":62.31,"l":61.6385,"n":3778,"o":61.99,"t":"2025-12-05T05:00:00Z","v":314112,"vw":61.924957},{"c":62.48,"h":62.6107,"l":61.82,"n":3241,"o":62.39,"t":"2025-12-08T05:00:00Z","v":231004,"vw":62.287632},{"c":62.46,"h":62.56,"l":61.8,"n":2965,"o":62.11,"t":"2025-12-09T05:00:00Z","v":245815,"vw":62.298569},{"c":62.93,"h":63.0799,"l":62.06,"n":2766,"o":62.39,"t":"2025-12-10T05:00:00Z","v":201651,"vw":62.536694},{"c":62.2,"h":62.21,"l":60.73,"n":4164,"o":61.79,"t":"2025-12-11T05:00:00Z","v":326446,"vw":61.632344},{"c":59.64,"h":61.7655,"l":59.3801,"n":5602,"o":61.66,"t":"2025-12-12T05:00:00Z","v":443304,"vw":60.313578},{"c":58.73,"h":60.171,"l":58.7,"n":5586,"o":60,"t":"2025-12-15T05:00:00Z","v":586109,"vw":59.141315},{"c":58.64,"h":58.87,"l":58.01,"n":2995,"o":58.26,"t":"2025-12-16T05:00:00Z","v":378690,"vw":58.372333},{"c":56.92,"h":59,"l":56.89,"n":4180,"o":59,"t":"2025-12-17T05:00:00Z","v":320264,"vw":57.52024},{"c":58.1,"h":58.72,"l":57.81,"n":3246,"o":58.24,"t":"2025-12-18T05:00:00Z","v":309388,"vw":58.286207},{"c":59.95,"h":60.1268,"l":58.59,"n":3120,"o":58.62,"t":"2025-12-19T05:00:00Z","v":266135,"vw":59.58085},{"c":60.67,"h":60.95,"l":60.4,"n":3112,"o":60.95,"t":"2025-12-22T05:00:00Z","v":320714,"vw":60.662722},{"c":60.88,"h":60.9499,"l":60.13,"n":2360,"o":60.45,"t":"2025-12-23T05:00:00Z","v":219293,"vw":60.662811},{"c":61.07,"h":61.0898,"l":60.7925,"n":1406,"o":60.91,"t":"2025-12-24T05:00:00Z","v":107919,"vw":60.965897},{"c":61.01,"h":61.41,"l":60.82,"n":3666,"o":61.36,"t":"2025-12-26T05:00:00Z","v":411855,"vw":61.068927},{"c":59.22,"h":59.42,"l":58.71,"n":3832,"o":58.72,"t":"2025-12-29T05:00:00Z","v":283046,"vw":59.056029},{"c":59.3,"h":59.769,"l":59.28,"n":3225,"o":59.28,"t":"2025-12-30T05:00:00Z","v":340819,"vw":59.483871},{"c":58.96,"h":59.58,"l":58.84,"n":2597,"o":59.58,"t":"2025-12-31T05:00:00Z","v":179911,"vw":59.180928},{"c":60.39,"h":61,"l":59.89,"n":3542,"o":60.39,"t":"2026-01-02T05:00:00Z","v":261158,"vw":60.384659},{"c":60.81,"h":61.53,"l":60.51,"n":4401,"o":61.42,"t":"2026-01-05T05:00:00Z","v":338451,"vw":60.954266},{"c":61.25,"h":61.36,"l":60.62,"n":4544,"o":61.09,"t":"2026-01-06T05:00:00Z","v":747132,"vw":61.147149},{"c":61.32,"h":61.61,"l":60.9,"n":4285,"o":61.16,"t":"2026-01-07T05:00:00Z","v":362352,"vw":61.399129},{"c":60.34,"h":61.26,"l":60.085,"n":3457,"o":61.26,"t":"2026-01-08T05:00:00Z","v":204955,"vw":60.412049},{"c":61.12,"h":61.265,"l":60.28,"n":3874,"o":60.59,"t":"2026-01-09T05:00:00Z","v":314213,"vw":60.876517},{"c":62.07,"h":62.2,"l":60.73,"n":5936,"o":60.74,"t":"2026-01-12T05:00:00Z","v":499133,"vw":61.726023},{"c":61.65,"h":62.08,"l":61.3,"n":4490,"o":61.81,"t":"2026-01-13T05:00:00Z","v":304420,"vw":61.662889},{"c":61.02,"h":61.45,"l":60.4501,"n":5102,"o":61.42,"t":"2026-01-14T05:00:00Z","v":375798,"vw":60.876523},{"c":61.47,"h":62.2099,"l":61.35,"n":3541,"o":61.92,"t":"2026-01-15T05:00:00Z","v":350650,"vw":61.878881},{"c":61.7,"h":61.94,"l":61.21,"n":3647,"o":61.92,"t":"2026-01-16T05:00:00Z","v":303382,"vw":61.684834},{"c":59.6,"h":60.65,"l":59.51,"n":7240,"o":60.01,"t":"2026-01-20T05:00:00Z","v":499141,"vw":60.027273},{"c":60.77,"h":61.3699,"l":59.99,"n":3586,"o":60.44,"t":"2026-01-21T05:00:00Z","v":307304,"vw":60.690997},{"c":61.85,"h":62.13,"l":61.41,"n":3393,"o":61.99,"t":"2026-01-22T05:00:00Z","v":285419,"vw":61.817228},{"c":61.57,"h":61.88,"l":61,"n":2796,"o":61.52,"t":"2026-01-23T05:00:00Z","v":183928,"vw":61.575577},{"c":61.8,"h":62.2399,"l":61.5662,"n":3214,"o":61.57,"t":"2026-01-26T05:00:00Z","v":229796,"vw":61.974678},{"c":63.63,"h":63.8,"l":62.905,"n":4256,"o":63.01,"t":"2026-01-27T05:00:00Z","v":381441,"vw":63.561825},{"c":63.94,"h":64.49,"l":63.55,"n":4036,"o":64.46,"t":"2026-01-28T05:00:00Z","v":310976,"vw":63.986277},{"c":63.39,"h":64,"l":61.6,"n":5452,"o":63.96,"t":"2026-01-29T05:00:00Z","v":634718,"vw":62.841085},{"c":61.79,"h":63.49,"l":61.6,"n":5264,"o":63,"t":"2026-01-30T05:00:00Z","v":735000,"vw":62.32224},{"c":62.42,"h":62.89,"l":61.49,"n":4137,"o":61.49,"t":"2026-02-02T05:00:00Z","v":341357,"vw":62.48055},{"c":61.9,"h":63.43,"l":60.72,"n":5279,"o":63.3,"t":"2026-02-03T05:00:00Z","v":425118,"vw":61.7859},{"c":59.36,"h":61.49,"l":58.58,"n":5674,"o":61.49,"t":"2026-02-04T05:00:00Z","v":381320,"vw":59.633077},{"c":58.28,"h":59.165,"l":57.66,"n":4349,"o":58.2,"t":"2026-02-05T05:00:00Z","v":344632,"vw":58.413806},{"c":60.77,"h":60.985,"l":59.02,"n":3427,"o":59.02,"t":"2026-02-06T05:00:00Z","v":269384,"vw":60.26564},{"c":62.69,"h":62.96,"l":60.75,"n":3864,"o":60.91,"t":"2026-02-09T05:00:00Z","v":314234,"vw":62.373072},{"c":62.74,"h":63.31,"l":62.4317,"n":2607,"o":63.1,"t":"2026-02-10T05:00:00Z","v":167329,"vw":62.967406},{"c":62.72,"h":63.44,"l":61.74,"n":2352,"o":63.4,"t":"2026-02-11T05:00:00Z","v":155875,"vw":62.666489},{"c":62.32,"h":64.1,"l":61.92,"n":3301,"o":63.93,"t":"2026-02-12T05:00:00Z","v":242893,"vw":62.767063},{"c":63.34,"h":63.87,"l":62.01,"n":3664,"o":62.9,"t":"2026-02-13T05:00:00Z","v":317989,"vw":63.129212},{"c":63.67,"h":64.02,"l":62.315,"n":3487,"o":63,"t":"2026-02-17T05:00:00Z","v":240062,"vw":63.275048},{"c":64.23,"h":64.89,"l":63.425,"n":3476,"o":63.59,"t":"2026-02-18T05:00:00Z","v":213767,"vw":64.317618},{"c":64.39,"h":64.45,"l":63.5,"n":2969,"o":64.03,"t":"2026-02-19T05:00:00Z","v":197681,"vw":64.120676},{"c":66.31,"h":66.84,"l":65.1,"n":6212,"o":65.1,"t":"2026-02-20T05:00:00Z","v":458643,"vw":66.209575},{"c":63.84,"h":64.645,"l":63.41,"n":5526,"o":64.62,"t":"2026-02-23T05:00:00Z","v":459492,"vw":63.956959},{"c":65.29,"h":65.5999,"l":64.19,"n":3292,"o":64.77,"t":"2026-02-24T05:00:00Z","v":232678,"vw":65.167786},{"c":65.66,"h":65.73,"l":65.0587,"n":3253,"o":65.17,"t":"2026-02-25T05:00:00Z","v":223607,"vw":65.489575},{"c":64.79,"h":65.86,"l":63.82,"n":3229,"o":65.86,"t":"2026-02-26T05:00:00Z","v":232526,"vw":64.715558},{"c":63.89,"h":64.195,"l":63.31,"n":3698,"o":63.46,"t":"2026-02-27T05:00:00Z","v":255828,"vw":63.692913},{"c":63.74,"h":63.94,"l":62.39,"n":3405,"o":62.47,"t":"2026-03-02T05:00:00Z","v":265836,"vw":63.311565},{"c":61.32,"h":61.7,"l":59.59,"n":6033,"o":60.94,"t":"2026-03-03T05:00:00Z","v":490010,"vw":60.778607},{"c":62.5,"h":63.025,"l":61.43,"n":5061,"o":61.52,"t":"2026-03-04T05:00:00Z","v":502569,"vw":62.310313},{"c":62.08,"h":62.9499,"l":60.94,"n":3272,"o":62.09,"t":"2026-03-05T05:00:00Z","v":299990,"vw":62.06337},{"c":60.9,"h":62.124,"l":60.56,"n":3629,"o":61.03,"t":"2026-03-06T05:00:00Z","v":349581,"vw":61.507026},{"c":63.93,"h":64.05,"l":60.99,"n":3898,"o":60.99,"t":"2026-03-09T04:00:00Z","v":306103,"vw":62.231584},{"c":65.32,"h":66.458,"l":64.8613,"n":5154,"o":65.07,"t":"2026-03-10T04:00:00Z","v":476108,"vw":65.661955},{"c":65.4,"h":65.9481,"l":65,"n":3044,"o":65.16,"t":"2026-03-11T04:00:00Z","v":205485,"vw":65.442941},{"c":63.23,"h":64.41,"l":62.98,"n":5362,"o":64.04,"t":"2026-03-12T04:00:00Z","v":528118,"vw":63.6004},{"c":62.76,"h":64.28,"l":62.58,"n":2929,"o":63.6,"t":"2026-03-13T04:00:00Z","v":226449,"vw":63.295888},{"c":65.05,"h":65.505,"l":64.61,"n":3255,"o":64.61,"t":"2026-03-16T04:00:00Z","v":219375,"vw":64.989174},{"c":65.29,"h":65.4394,"l":64.79,"n":2828,"o":65.16,"t":"2026-03-17T04:00:00Z","v":234176,"vw":65.14041},{"c":66,"h":66.91,"l":65.92,"n":3778,"o":66.27,"t":"2026-03-18T04:00:00Z","v":305593,"vw":66.485241},{"c":65.22,"h":65.59,"l":63.45,"n":3218,"o":63.73,"t":"2026-03-19T04:00:00Z","v":233568,"vw":64.432957},{"c":62.53,"h":64.51,"l":62.08,"n":4508,"o":64.51,"t":"2026-03-20T04:00:00Z","v":371826,"vw":62.962392},{"c":63.88,"h":64.92,"l":63.425,"n":3926,"o":63.66,"t":"2026-03-23T04:00:00Z","v":328756,"vw":64.115393},{"c":63.69,"h":64.11,"l":63.2203,"n":2579,"o":63.54,"t":"2026-03-24T04:00:00Z","v":221921,"vw":63.679907},{"c":65.01,"h":65.56,"l":64.68,"n":3626,"o":65,"t":"2026-03-25T04:00:00Z","v":336097,"vw":65.124556},{"c":61.4,"h":63.39,"l":61.33,"n":4197,"o":63.3,"t":"2026-03-26T04:00:00Z","v":316137,"vw":62.129399},{"c":60.28,"h":61.224,"l":60.04,"n":3926,"o":61.04,"t":"2026-03-27T04:00:00Z","v":335280,"vw":60.489439},{"c":59.06,"h":61.19,"l":58.5204,"n":3653,"o":61.17,"t":"2026-03-30T04:00:00Z","v":303391,"vw":59.494245},{"c":61.85,"h":61.94,"l":59.22,"n":3420,"o":59.32,"t":"2026-03-31T04:00:00Z","v":331714,"vw":60.919535},{"c":64.29,"h":65,"l":63.7574,"n":4329,"o":63.85,"t":"2026-04-01T04:00:00Z","v":438718,"vw":64.532256},{"c":63.32,"h":63.56,"l":60.8,"n":3637,"o":61.24,"t":"2026-04-02T04:00:00Z","v":337246,"vw":62.380885},{"c":64.03,"h":64.23,"l":63.4,"n":3878,"o":63.68,"t":"2026-04-06T04:00:00Z","v":429466,"vw":63.907875},{"c":64.6,"h":64.6,"l":62.785,"n":4196,"o":63.55,"t":"2026-04-07T04:00:00Z","v":440786,"vw":63.53207},{"c":67.92,"h":68.9,"l":66.85,"n":4441,"o":68.43,"t":"2026-04-08T04:00:00Z","v":393375,"vw":67.757493},{"c":68.57,"h":68.58,"l":67.03,"n":5820,"o":67.79,"t":"2026-04-09T04:00:00Z","v":539452,"vw":68.128831},{"c":69.4,"h":69.99,"l":68.81,"n":5559,"o":68.89,"t":"2026-04-10T04:00:00Z","v":558475,"vw":69.504297},{"c":71,"h":71.07,"l":68.82,"n":4268,"o":68.82,"t":"2026-04-13T04:00:00Z","v":365514,"vw":70.198912},{"c":73.46,"h":73.48,"l":71.67,"n":7039,"o":72.09,"t":"2026-04-14T04:00:00Z","v":519088,"vw":72.787446},{"c":73.16,"h":73.165,"l":72,"n":6620,"o":72.55,"t":"2026-04-15T04:00:00Z","v":385589,"vw":72.617134},{"c":74.24,"h":74.4288,"l":72.89,"n":5275,"o":73.62,"t":"2026-04-16T04:00:00Z","v":565330,"vw":73.777873},{"c":75.09,"h":75.2885,"l":74.65,"n":5308,"o":75.04,"t":"2026-04-17T04:00:00Z","v":449912,"vw":75.054666},{"c":75.84,"h":75.84,"l":74.675,"n":5605,"o":75.5,"t":"2026-04-20T04:00:00Z","v":463162,"vw":75.424816},{"c":75.74,"h":76.63,"l":75.4,"n":6095,"o":76.16,"t":"2026-04-21T04:00:00Z","v":428869,"vw":76.067852},{"c":78.39,"h":78.4585,"l":76.76,"n":7240,"o":77.22,"t":"2026-04-22T04:00:00Z","v":653856,"vw":77.739541},{"c":77.16,"h":78.6199,"l":76.0401,"n":7132,"o":77.45,"t":"2026-04-23T04:00:00Z","v":643131,"vw":77.246865},{"c":79.19,"h":79.41,"l":77.5,"n":7576,"o":78.19,"t":"2026-04-24T04:00:00Z","v":680152,"vw":78.894041},{"c":78.55,"h":78.84,"l":77.3,"n":6644,"o":78.68,"t":"2026-04-27T04:00:00Z","v":504693,"vw":78.139241},{"c":75.64,"h":76.45,"l":74.7,"n":7814,"o":75.23,"t":"2026-04-28T04:00:00Z","v":637785,"vw":75.449403},{"c":76.43,"h":76.6699,"l":75.5,"n":5942,"o":76.16,"t":"2026-04-29T04:00:00Z","v":606947,"vw":76.025036},{"c":77.99,"h":78.05,"l":76,"n":5645,"o":77.81,"t":"2026-04-30T04:00:00Z","v":478850,"vw":77.300352},{"c":79.3,"h":79.56,"l":77.89,"n":6138,"o":77.89,"t":"2026-05-01T04:00:00Z","v":532857,"vw":79.197842},{"c":80.43,"h":81.33,"l":79.62,"n":8712,"o":80.37,"t":"2026-05-04T04:00:00Z","v":1150769,"vw":80.600653},{"c":82.34,"h":82.9,"l":81.41,"n":9764,"o":81.48,"t":"2026-05-05T04:00:00Z","v":1223853,"vw":82.42729},{"c":85.87,"h":85.96,"l":83.6117,"n":10183,"o":84.49,"t":"2026-05-06T04:00:00Z","v":886510,"vw":84.859713},{"c":83.91,"h":85.735,"l":83.3001,"n":10124,"o":85.59,"t":"2026-05-07T04:00:00Z","v":872910,"vw":84.286755},{"c":86.18,"h":86.22,"l":84.51,"n":7790,"o":84.51,"t":"2026-05-08T04:00:00Z","v":639255,"vw":85.190893},{"c":86.84,"h":87.4,"l":85.6,"n":10758,"o":85.6,"t":"2026-05-11T04:00:00Z","v":767902,"vw":86.7099},{"c":84.24,"h":85.59,"l":81.81,"n":9369,"o":84.81,"t":"2026-05-12T04:00:00Z","v":816163,"vw":83.770982},{"c":88.58,"h":89.075,"l":86.1547,"n":10916,"o":87.24,"t":"2026-05-13T04:00:00Z","v":1318455,"vw":88.199582},{"c":88.78,"h":89.07,"l":87.2009,"n":8238,"o":87.57,"t":"2026-05-14T04:00:00Z","v":651693,"vw":88.547728},{"c":85.49,"h":86.64,"l":84.7957,"n":7766,"o":85.68,"t":"2026-05-15T04:00:00Z","v":605152,"vw":85.755645},{"c":84.18,"h":86.44,"l":82.8,"n":9038,"o":86.32,"t":"2026-05-18T04:00:00Z","v":1076323,"vw":84.256708},{"c":83.57,"h":84.77,"l":81.19,"n":7021,"o":82.18,"t":"2026-05-19T04:00:00Z","v":467591,"vw":83.029084},{"c":86.3,"h":86.42,"l":84.18,"n":5529,"o":84.35,"t":"2026-05-20T04:00:00Z","v":443772,"vw":85.549133},{"c":88.74,"h":88.83,"l":86.18,"n":8601,"o":86.37,"t":"2026-05-21T04:00:00Z","v":795783,"vw":87.843007},{"c":89.84,"h":90.6899,"l":89.5,"n":9241,"o":89.69,"t":"2026-05-22T04:00:00Z","v":883827,"vw":90.158829},{"c":94.18,"h":94.32,"l":92.37,"n":10088,"o":92.74,"t":"2026-05-26T04:00:00Z","v":758510,"vw":93.422597},{"c":93.8,"h":94.95,"l":92.51,"n":8933,"o":94.95,"t":"2026-05-27T04:00:00Z","v":617446,"vw":93.48595},{"c":96.86,"h":97.4704,"l":94.1,"n":10161,"o":94.79,"t":"2026-05-28T04:00:00Z","v":761954,"vw":96.461218},{"c":98.22,"h":98.6699,"l":96.65,"n":11724,"o":97.5,"t":"2026-05-29T04:00:00Z","v":884477,"vw":97.628526},{"c":102.03,"h":102.64,"l":98.935,"n":14798,"o":99.15,"t":"2026-06-01T04:00:00Z","v":1127697,"vw":100.922814},{"c":103.45,"h":103.7699,"l":101.8701,"n":10899,"o":102.4,"t":"2026-06-02T04:00:00Z","v":740932,"vw":102.976302},{"c":102.77,"h":104.21,"l":100.71,"n":11029,"o":103.79,"t":"2026-06-03T04:00:00Z","v":762069,"vw":102.3609},{"c":100.23,"h":101.1,"l":96.8,"n":11215,"o":98.16,"t":"2026-06-04T04:00:00Z","v":774033,"vw":98.731122},{"c":90.65,"h":96,"l":90.415,"n":18986,"o":95.85,"t":"2026-06-05T04:00:00Z","v":1715038,"vw":92.885556},{"c":93.6,"h":94.9999,"l":92.65,"n":9566,"o":93.96,"t":"2026-06-08T04:00:00Z","v":790210,"vw":93.769294},{"c":91.06,"h":95.35,"l":86.06,"n":12751,"o":94.74,"t":"2026-06-09T04:00:00Z","v":1176641,"vw":90.491217},{"c":87.62,"h":91.555,"l":87.5,"n":7626,"o":89.07,"t":"2026-06-10T04:00:00Z","v":666594,"vw":89.418617},{"c":92.43,"h":92.67,"l":88.01,"n":7027,"o":88.37,"t":"2026-06-11T04:00:00Z","v":679887,"vw":89.920816},{"c":93.14,"h":94.255,"l":91.27,"n":6551,"o":92.52,"t":"2026-06-12T04:00:00Z","v":478410,"vw":93.140386},{"c":98.55,"h":98.8795,"l":97.0102,"n":7867,"o":97.56,"t":"2026-06-15T04:00:00Z","v":517976,"vw":97.958844},{"c":95.68,"h":98.7999,"l":95.61,"n":7384,"o":97.68,"t":"2026-06-16T04:00:00Z","v":596013,"vw":96.880351},{"c":96.87,"h":100.075,"l":96.8,"n":8382,"o":98.01,"t":"2026-06-17T04:00:00Z","v":775605,"vw":98.38173},{"c":102.34,"h":102.87,"l":100.575,"n":8020,"o":101.26,"t":"2026-06-18T04:00:00Z","v":562159,"vw":101.937557},{"c":104.07,"h":105.2,"l":102.78,"n":9055,"o":104.3,"t":"2026-06-22T04:00:00Z","v":539578,"vw":104.02488},{"c":96.37,"h":98.56,"l":95.81,"n":13373,"o":96.28,"t":"2026-06-23T04:00:00Z","v":1170788,"vw":96.963608},{"c":95.76,"h":97.29,"l":93.9,"n":7789,"o":97,"t":"2026-06-24T04:00:00Z","v":618339,"vw":95.647986},{"c":97.78,"h":100.44,"l":95.62,"n":7552,"o":100.3,"t":"2026-06-25T04:00:00Z","v":815245,"vw":97.901332},{"c":93.61,"h":94.9101,"l":92.8,"n":7690,"o":93.82,"t":"2026-06-26T04:00:00Z","v":578678,"vw":93.987544},{"c":95.43,"h":95.5,"l":90.5101,"n":8118,"o":93.61,"t":"2026-06-29T04:00:00Z","v":684083,"vw":93.499707},{"c":98.68,"h":98.8899,"l":95.7,"n":5236,"o":95.98,"t":"2026-06-30T04:00:00Z","v":435198,"vw":97.975279},{"c":93.52,"h":95.67,"l":93.51,"n":6583,"o":95.07,"t":"2026-07-01T04:00:00Z","v":556961,"vw":94.495931},{"c":88.79,"h":93.57,"l":87.51,"n":9552,"o":92.22,"t":"2026-07-02T04:00:00Z","v":876817,"vw":89.283267},{"c":91,"h":92.05,"l":90,"n":5203,"o":90.29,"t":"2026-07-06T04:00:00Z","v":305354,"vw":91.26399},{"c":87.6,"h":88.56,"l":85.87,"n":7976,"o":88,"t":"2026-07-07T04:00:00Z","v":594039,"vw":87.341994},{"c":89.81,"h":89.965,"l":86.82,"n":6818,"o":86.82,"t":"2026-07-08T04:00:00Z","v":772150,"vw":88.798422},{"c":92.39,"h":93.18,"l":91.33,"n":7479,"o":92.325,"t":"2026-07-09T04:00:00Z","v":775893,"vw":92.498243},{"c":91.74,"h":92.2332,"l":90.3,"n":5774,"o":91.01,"t":"2026-07-10T04:00:00Z","v":391424,"vw":91.412971},{"c":87.63,"h":89.5,"l":87.3,"n":5988,"o":89.2,"t":"2026-07-13T04:00:00Z","v":477069,"vw":88.463007},{"c":88.79,"h":90.24,"l":88.01,"n":4860,"o":90,"t":"2026-07-14T04:00:00Z","v":419917,"vw":88.932846},{"c":88.42,"h":90.1528,"l":86.19,"n":5736,"o":89.93,"t":"2026-07-15T04:00:00Z","v":491906,"vw":87.662151},{"c":83.73,"h":86.31,"l":83.185,"n":10229,"o":86.02,"t":"2026-07-16T04:00:00Z","v":1132719,"vw":84.790119},{"c":81.94,"h":83.3,"l":78.615,"n":9585,"o":80,"t":"2026-07-17T04:00:00Z","v":770428,"vw":81.247142},{"c":82.09,"h":83.83,"l":81.96,"n":4825,"o":82.87,"t":"2026-07-20T04:00:00Z","v":354658,"vw":82.814604},{"c":86.69,"h":87.04,"l":85.065,"n":4653,"o":85.27,"t":"2026-07-21T04:00:00Z","v":374978,"vw":86.204901},{"c":87.29,"h":88.17,"l":85.69,"n":3140,"o":85.69,"t":"2026-07-22T04:00:00Z","v":196049,"vw":87.511126},{"c":86.67,"h":87.76,"l":85.6,"n":4188,"o":86.35,"t":"2026-07-23T04:00:00Z","v":329777,"vw":86.651003},{"c":82.86,"h":85.845,"l":82.72,"n":7214,"o":85.6,"t":"2026-07-24T04:00:00Z","v":661162,"vw":83.800956},{"c":82.15,"h":84.4,"l":80.6,"n":8210,"o":84.31,"t":"2026-07-27T04:00:00Z","v":966458,"vw":81.987077},{"c":78.19,"h":78.76,"l":75.91,"n":17356,"o":78.42,"t":"2026-07-28T04:00:00Z","v":1333892,"vw":77.388295},{"c":74.58,"h":78.06,"l":74.31,"n":13956,"o":77.41,"t":"2026-07-29T04:00:00Z","v":1342538,"vw":75.971543},{"c":80.18,"h":80.41,"l":77.47,"n":10594,"o":77.67,"t":"2026-07-30T04:00:00Z","v":975827,"vw":79.539734},{"c":81.96,"h":84.95,"l":81.075,"n":7012,"o":84.26,"t":"2026-07-31T04:00:00Z","v":763077,"vw":82.875965},{"c":85.3,"h":85.72,"l":80.46,"n":7653,"o":81.3,"t":"2026-08-03T04:00:00Z","v":796166,"vw":84.093953},{"c":90.08,"h":90.78,"l":87.64,"n":8446,"o":87.835,"t":"2026-08-04T04:00:00Z","v":793240,"vw":89.74342},{"c":89.11,"h":91.27,"l":89.11,"n":4641,"o":90.26,"t":"2026-08-05T04:00:00Z","v":331340,"vw":90.313362},{"c":87.99,"h":89.65,"l":86.17,"n":4663,"o":86.78,"t":"2026-08-06T04:00:00Z","v":450943,"vw":88.512484},{"c":89.11,"h":89.82,"l":87.39,"n":3851,"o":89.56,"t":"2026-08-07T04:00:00Z","v":237480,"vw":88.734995},{"c":87.88,"h":89.67,"l":87.8386,"n":3804,"o":89.28,"t":"2026-08-10T04:00:00Z","v":254048,"vw":88.776},{"c":88.32,"h":88.81,"l":87.615,"n":3125,"o":88.79,"t":"2026-08-11T04:00:00Z","v":378412,"vw":88.244817},{"c":92.69,"h":92.94,"l":91.38,"n":4920,"o":92.08,"t":"2026-08-12T04:00:00Z","v":380909,"vw":92.422998},{"c":93.61,"h":95.2794,"l":92.7,"n":4781,"o":92.7,"t":"2026-08-13T04:00:00Z","v":370125,"vw":94.374612},{"c":93.52,"h":94.38,"l":92.75,"n":3418,"o":93.8,"t":"2026-08-14T04:00:00Z","v":227674,"vw":93.371721},{"c":94.4,"h":95.545,"l":94.05,"n":4561,"o":94.81,"t":"2026-08-17T04:00:00Z","v":317628,"vw":94.928313},{"c":89,"h":91.605,"l":88.49,"n":5717,"o":91.09,"t":"2026-08-18T04:00:00Z","v":452953,"vw":89.588227},{"c":87.77,"h":89.96,"l":86.66,"n":4356,"o":89.79,"t":"2026-08-19T04:00:00Z","v":311260,"vw":87.725025},{"c":87.8,"h":88.3199,"l":86.905,"n":4736,"o":87.66,"t":"2026-08-20T04:00:00Z","v":381269,"vw":87.495039},{"c":88,"h":89.18,"l":87.5101,"n":2903,"o":89.03,"t":"2026-08-21T04:00:00Z","v":145389,"vw":88.232588},{"c":85.58,"h":86.29,"l":84.4,"n":4859,"o":86.2,"t":"2026-08-24T04:00:00Z","v":303862,"vw":85.317194},{"c":87.22,"h":87.68,"l":86.56,"n":3110,"o":86.91,"t":"2026-08-25T04:00:00Z","v":206249,"vw":87.076155},{"c":87.51,"h":87.79,"l":86.71,"n":2216,"o":86.8,"t":"2026-08-26T04:00:00Z","v":122038,"vw":87.407093},{"c":89.49,"h":89.7637,"l":88.525,"n":4528,"o":89.57,"t":"2026-08-27T04:00:00Z","v":380172,"vw":89.219632},{"c":87.04,"h":88.91,"l":86.92,"n":4544,"o":88.55,"t":"2026-08-28T04:00:00Z","v":348364,"vw":87.508907},{"c":87.41,"h":87.69,"l":86.84,"n":2693,"o":87.39,"t":"2026-08-31T04:00:00Z","v":144667,"vw":87.198573},{"c":85.3,"h":86.235,"l":84.72,"n":3440,"o":85.81,"t":"2026-09-01T04:00:00Z","v":193342,"vw":85.543349},{"c":85.51,"h":85.63,"l":84.58,"n":2734,"o":85.19,"t":"2026-09-02T04:00:00Z","v":147841,"vw":85.217219},{"c":86.84,"h":86.99,"l":84.62,"n":2786,"o":85.53,"t":"2026-09-03T04:00:00Z","v":152185,"vw":86.360795},{"c":89.56,"h":89.67,"l":87.67,"n":3484,"o":87.78,"t":"2026-09-04T04:00:00Z","v":244729,"vw":89.046101},{"c":90.87,"h":91.76,"l":90.1005,"n":5871,"o":90.57,"t":"2026-09-08T04:00:00Z","v":442278,"vw":91.084295},{"c":90.69,"h":91.87,"l":90.52,"n":5077,"o":90.65,"t":"2026-09-09T04:00:00Z","v":370569,"vw":91.014361},{"c":87.97,"h":89.249,"l":87.925,"n":2843,"o":88.43,"t":"2026-09-10T04:00:00Z","v":181183,"vw":88.518529},{"c":89.13,"h":89.67,"l":88.74,"n":3034,"o":89.06,"t":"2026-09-11T04:00:00Z","v":227078,"vw":89.238246},{"c":85.14,"h":85.9799,"l":84.36,"n":5285,"o":84.85,"t":"2026-09-14T04:00:00Z","v":476085,"vw":85.192057},{"c":85.1,"h":86.155,"l":84.9,"n":2610,"o":85.6,"t":"2026-09-15T04:00:00Z","v":217146,"vw":85.410663},{"c":86.15,"h":87.3946,"l":85.13,"n":2641,"o":86.18,"t":"2026-09-16T04:00:00Z","v":224096,"vw":86.417733},{"c":88.38,"h":88.77,"l":88.0101,"n":2366,"o":88.25,"t":"2026-09-17T04:00:00Z","v":165694,"vw":88.451893},{"c":89.82,"h":89.945,"l":88.5835,"n":3557,"o":89.28,"t":"2026-09-18T04:00:00Z","v":281607,"vw":89.158654},{"c":93.59,"h":93.97,"l":91.2,"n":7073,"o":91.23,"t":"2026-09-21T04:00:00Z","v":556255,"vw":93.165704},{"c":94.31,"h":94.43,"l":92.67,"n":4920,"o":92.67,"t":"2026-09-22T04:00:00Z","v":429987,"vw":93.898935},{"c":92.51,"h":93.66,"l":91.995,"n":3562,"o":93.55,"t":"2026-09-23T04:00:00Z","v":235689,"vw":92.55769},{"c":92.26,"h":92.79,"l":91.02,"n":2341,"o":91.1,"t":"2026-09-24T04:00:00Z","v":116133,"vw":91.788137},{"c":92.98,"h":93.515,"l":92.25,"n":2773,"o":93.06,"t":"2026-09-25T04:00:00Z","v":163230,"vw":93.03886},{"c":91.12,"h":92.34,"l":89.83,"n":2773,"o":91.79,"t":"2026-09-28T04:00:00Z","v":130276,"vw":91.078169},{"c":92.36,"h":93.32,"l":91.731,"n":2806,"o":91.99,"t":"2026-09-29T04:00:00Z","v":189034,"vw":92.401712},{"c":91.98,"h":93.125,"l":91.89,"n":2842,"o":92.83,"t":"2026-09-30T04:00:00Z","v":195867,"vw":92.335383},{"c":93.39,"h":93.8,"l":92,"n":3477,"o":92.86,"t":"2026-10-01T04:00:00Z","v":238944,"vw":93.239533},{"c":95.23,"h":96.08,"l":94.8301,"n":4505,"o":95.09,"t":"2026-10-02T04:00:00Z","v":320170,"vw":95.340717},{"c":95.3,"h":95.65,"l":94.95,"n":4403,"o":95.48,"t":"2026-10-05T04:00:00Z","v":289773,"vw":95.405676},{"c":95.98,"h":96.88,"l":95.925,"n":3071,"o":96.23,"t":"2026-10-06T04:00:00Z","v":272997,"vw":96.358351},{"c":94.8,"h":94.89,"l":93.393,"n":3521,"o":94.24,"t":"2026-10-07T04:00:00Z","v":228054,"vw":94.35481},{"c":91.4,"h":93.95,"l":90.65,"n":4035,"o":93.52,"t":"2026-10-08T04:00:00Z","v":274387,"vw":92.21754},{"c":92.22,"h":93,"l":91.525,"n":2870,"o":92.79,"t":"2026-10-09T04:00:00Z","v":172087,"vw":92.202895},{"c":89.7,"h":91.28,"l":89.39,"n":3420,"o":91.28,"t":"2026-10-12T04:00:00Z","v":177098,"vw":89.944792},{"c":89.17,"h":89.25,"l":87.1272,"n":4087,"o":87.47,"t":"2026-10-13T04:00:00Z","v":336895,"vw":88.560136},{"c":84.63,"h":87.2701,"l":84.365,"n":6641,"o":87.07,"t":"2026-10-14T04:00:00Z","v":550802,"vw":85.565451},{"c":83.29,"h":83.41,"l":79.83,"n":7604,"o":80.84,"t":"2026-10-15T04:00:00Z","v":567374,"vw":81.581196},{"c":79.03,"h":82.5,"l":78.55,"n":6201,"o":82.28,"t":"2026-10-16T04:00:00Z","v":499200,"vw":79.750586},{"c":80.35,"h":81.81,"l":80.09,"n":5302,"o":81.37,"t":"2026-10-19T04:00:00Z","v":450830,"vw":80.867134},{"c":79.77,"h":80.69,"l":78.19,"n":7902,"o":79.12,"t":"2026-10-20T04:00:00Z","v":685802,"vw":79.723187},{"c":81.22,"h":81.63,"l":80.13,"n":6836,"o":81.3,"t":"2026-10-21T04:00:00Z","v":476936,"vw":81.033737},{"c":76.44,"h":78.96,"l":75.902,"n":6981,"o":78.65,"t":"2026-10-22T04:00:00Z","v":605225,"vw":76.958613}],"volatilityBars":[{"c":93.8,"h":93.8,"l":93.58,"n":48,"o":93.58,"t":"2026-09-22T08:00:00Z","v":2386,"vw":93.671972},{"c":92.92,"h":92.92,"l":92.92,"n":1,"o":92.92,"t":"2026-09-22T10:00:00Z","v":175,"vw":92.92},{"c":93.2,"h":93.29,"l":93.2,"n":5,"o":93.29,"t":"2026-09-22T11:00:00Z","v":367,"vw":93.257199},{"c":93.2,"h":93.2,"l":93.2,"n":28,"o":93.2,"t":"2026-09-22T11:15:00Z","v":650,"vw":93.2},{"c":93.15,"h":93.15,"l":93.15,"n":8,"o":93.15,"t":"2026-09-22T12:30:00Z","v":1258,"vw":93.15},{"c":93.01,"h":93.01,"l":92.95,"n":6,"o":92.95,"t":"2026-09-22T12:45:00Z","v":625,"vw":92.996602},{"c":92.59,"h":92.6,"l":92.59,"n":4,"o":92.6,"t":"2026-09-22T13:15:00Z","v":530,"vw":92.596},{"c":93.93,"h":94.08,"l":92.67,"n":968,"o":92.67,"t":"2026-09-22T13:30:00Z","v":103784,"vw":93.33037},{"c":94.2432,"h":94.29,"l":93.84,"n":255,"o":93.87,"t":"2026-09-22T13:45:00Z","v":16385,"vw":94.047211},{"c":94.36,"h":94.3987,"l":94.06,"n":185,"o":94.22,"t":"2026-09-22T14:00:00Z","v":12240,"vw":94.230135},{"c":94.24,"h":94.39,"l":94.12,"n":122,"o":94.35,"t":"2026-09-22T14:15:00Z","v":8395,"vw":94.311223},{"c":93.89,"h":94.38,"l":93.7901,"n":169,"o":94.2485,"t":"2026-09-22T14:30:00Z","v":11963,"vw":94.1204},{"c":93.755,"h":93.95,"l":93.7,"n":74,"o":93.7,"t":"2026-09-22T14:45:00Z","v":4486,"vw":93.839234},{"c":93.93,"h":93.93,"l":93.715,"n":104,"o":93.75,"t":"2026-09-22T15:00:00Z","v":9166,"vw":93.80547},{"c":93.7,"h":93.91,"l":93.7,"n":69,"o":93.91,"t":"2026-09-22T15:15:00Z","v":6243,"vw":93.792842},{"c":93.5754,"h":93.75,"l":93.5754,"n":169,"o":93.645,"t":"2026-09-22T15:30:00Z","v":18149,"vw":93.646891},{"c":93.67,"h":93.71,"l":93.5688,"n":158,"o":93.5935,"t":"2026-09-22T15:45:00Z","v":22261,"vw":93.645896},{"c":93.69,"h":93.76,"l":93.63,"n":40,"o":93.63,"t":"2026-09-22T16:00:00Z","v":4669,"vw":93.684743},{"c":93.53,"h":93.78,"l":93.53,"n":146,"o":93.6289,"t":"2026-09-22T16:15:00Z","v":23214,"vw":93.711075},{"c":93.63,"h":93.63,"l":93.525,"n":55,"o":93.525,"t":"2026-09-22T16:30:00Z","v":4345,"vw":93.5836},{"c":93.81,"h":93.81,"l":93.68,"n":53,"o":93.68,"t":"2026-09-22T16:45:00Z","v":4766,"vw":93.770343},{"c":93.88,"h":93.9021,"l":93.83,"n":38,"o":93.8325,"t":"2026-09-22T17:00:00Z","v":2619,"vw":93.870157},{"c":93.97,"h":93.97,"l":93.85,"n":30,"o":93.87,"t":"2026-09-22T17:15:00Z","v":1571,"vw":93.91042},{"c":93.885,"h":93.9,"l":93.79,"n":78,"o":93.9,"t":"2026-09-22T17:30:00Z","v":5324,"vw":93.86482},{"c":94.1,"h":94.13,"l":93.91,"n":197,"o":93.91,"t":"2026-09-22T17:45:00Z","v":8684,"vw":93.984854},{"c":94.1379,"h":94.139,"l":93.93,"n":59,"o":94.0908,"t":"2026-09-22T18:00:00Z","v":4272,"vw":94.042732},{"c":94.19,"h":94.27,"l":94.15,"n":80,"o":94.15,"t":"2026-09-22T18:15:00Z","v":6124,"vw":94.217989},{"c":94.1,"h":94.19,"l":94.08,"n":54,"o":94.145,"t":"2026-09-22T18:30:00Z","v":7621,"vw":94.116566},{"c":94.0201,"h":94.13,"l":94.0201,"n":37,"o":94.13,"t":"2026-09-22T18:45:00Z","v":3279,"vw":94.071635},{"c":94.13,"h":94.1599,"l":94.06,"n":63,"o":94.06,"t":"2026-09-22T19:00:00Z","v":7045,"vw":94.105929},{"c":94.24,"h":94.24,"l":94.13,"n":56,"o":94.14,"t":"2026-09-22T19:15:00Z","v":2997,"vw":94.182689},{"c":94.355,"h":94.38,"l":94.195,"n":169,"o":94.195,"t":"2026-09-22T19:30:00Z","v":17489,"vw":94.338611},{"c":94.37,"h":94.43,"l":94.21,"n":775,"o":94.355,"t":"2026-09-22T19:45:00Z","v":96966,"vw":94.391294},{"c":94.31,"h":94.31,"l":94.31,"n":8,"o":94.31,"t":"2026-09-22T20:00:00Z","v":1938,"vw":94.31},{"c":94.3796,"h":94.3796,"l":94.3796,"n":1,"o":94.3796,"t":"2026-09-22T21:00:00Z","v":200,"vw":94.3796},{"c":93.7034,"h":93.7034,"l":93.7034,"n":1,"o":93.7034,"t":"2026-09-22T22:45:00Z","v":100,"vw":93.7034},{"c":93.5,"h":93.5,"l":93.5,"n":6,"o":93.5,"t":"2026-09-23T11:15:00Z","v":170,"vw":93.5},{"c":93.215,"h":93.66,"l":92.9629,"n":275,"o":93.55,"t":"2026-09-23T13:30:00Z","v":26222,"vw":93.26702},{"c":93.11,"h":93.27,"l":92.865,"n":92,"o":93.265,"t":"2026-09-23T13:45:00Z","v":6723,"vw":93.05963},{"c":92.3925,"h":93.115,"l":92.3201,"n":186,"o":93.115,"t":"2026-09-23T14:00:00Z","v":19511,"vw":92.585962},{"c":92.23,"h":92.47,"l":91.995,"n":292,"o":92.46,"t":"2026-09-23T14:15:00Z","v":23915,"vw":92.183497},{"c":92.29,"h":92.445,"l":92.08,"n":346,"o":92.23,"t":"2026-09-23T14:30:00Z","v":32059,"vw":92.343372},{"c":92.8,"h":92.94,"l":92.315,"n":75,"o":92.39,"t":"2026-09-23T14:45:00Z","v":5148,"vw":92.560532},{"c":92.895,"h":92.94,"l":92.79,"n":175,"o":92.865,"t":"2026-09-23T15:00:00Z","v":10740,"vw":92.884937},{"c":93.0099,"h":93.1599,"l":92.715,"n":130,"o":92.91,"t":"2026-09-23T15:15:00Z","v":7678,"vw":92.920893},{"c":92.73,"h":92.9,"l":92.73,"n":44,"o":92.89,"t":"2026-09-23T15:30:00Z","v":1561,"vw":92.816177},{"c":92.62,"h":92.855,"l":92.435,"n":93,"o":92.855,"t":"2026-09-23T15:45:00Z","v":9139,"vw":92.56721},{"c":92.605,"h":92.655,"l":92.4984,"n":62,"o":92.65,"t":"2026-09-23T16:00:00Z","v":3192,"vw":92.592742},{"c":92.495,"h":92.66,"l":92.47,"n":71,"o":92.66,"t":"2026-09-23T16:15:00Z","v":3791,"vw":92.528243},{"c":92.29,"h":92.5325,"l":92.29,"n":45,"o":92.51,"t":"2026-09-23T16:30:00Z","v":1817,"vw":92.451354},{"c":92.26,"h":92.42,"l":92.1062,"n":82,"o":92.34,"t":"2026-09-23T16:45:00Z","v":5597,"vw":92.261856},{"c":92,"h":92.26,"l":92,"n":93,"o":92.26,"t":"2026-09-23T17:00:00Z","v":8617,"vw":92.089452},{"c":92.0501,"h":92.26,"l":92.03,"n":51,"o":92.03,"t":"2026-09-23T17:15:00Z","v":2447,"vw":92.158349},{"c":92.33,"h":92.38,"l":92.15,"n":43,"o":92.15,"t":"2026-09-23T17:30:00Z","v":4050,"vw":92.208716},{"c":92.525,"h":92.59,"l":92.41,"n":77,"o":92.4482,"t":"2026-09-23T17:45:00Z","v":4150,"vw":92.511153},{"c":92.49,"h":92.65,"l":92.42,"n":84,"o":92.65,"t":"2026-09-23T18:00:00Z","v":5310,"vw":92.484792},{"c":92.5925,"h":92.6,"l":92.5682,"n":16,"o":92.6,"t":"2026-09-23T18:15:00Z","v":1233,"vw":92.578727},{"c":92.5384,"h":92.5825,"l":92.44,"n":54,"o":92.5825,"t":"2026-09-23T18:30:00Z","v":4142,"vw":92.492374},{"c":92.65,"h":92.65,"l":92.465,"n":53,"o":92.465,"t":"2026-09-23T18:45:00Z","v":4367,"vw":92.514812},{"c":92.54,"h":92.67,"l":92.4364,"n":94,"o":92.575,"t":"2026-09-23T19:00:00Z","v":5837,"vw":92.562814},{"c":92.505,"h":92.58,"l":92.445,"n":52,"o":92.515,"t":"2026-09-23T19:15:00Z","v":2558,"vw":92.503122},{"c":92.44,"h":92.59,"l":92.4,"n":106,"o":92.5,"t":"2026-09-23T19:30:00Z","v":13167,"vw":92.460544},{"c":92.44,"h":92.535,"l":92.28,"n":174,"o":92.44,"t":"2026-09-23T19:45:00Z","v":14066,"vw":92.38665},{"c":92.51,"h":92.51,"l":92.51,"n":7,"o":92.51,"t":"2026-09-23T20:00:00Z","v":1598,"vw":92.51},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-09-24T12:30:00Z","v":100,"vw":90.6},{"c":91.92,"h":91.92,"l":91.02,"n":147,"o":91.1,"t":"2026-09-24T13:30:00Z","v":10533,"vw":91.219527},{"c":91.385,"h":91.98,"l":91.31,"n":97,"o":91.84,"t":"2026-09-24T13:45:00Z","v":5286,"vw":91.694898},{"c":91.31,"h":91.72,"l":91.31,"n":113,"o":91.5529,"t":"2026-09-24T14:00:00Z","v":6645,"vw":91.587002},{"c":91.765,"h":91.765,"l":91.4,"n":55,"o":91.4,"t":"2026-09-24T14:15:00Z","v":2358,"vw":91.513633},{"c":91.58,"h":91.85,"l":91.5001,"n":70,"o":91.57,"t":"2026-09-24T14:30:00Z","v":3465,"vw":91.680708},{"c":91.28,"h":91.535,"l":91.21,"n":75,"o":91.3821,"t":"2026-09-24T14:45:00Z","v":13151,"vw":91.309222},{"c":91.24,"h":91.41,"l":91.0626,"n":57,"o":91.355,"t":"2026-09-24T15:00:00Z","v":3368,"vw":91.185607},{"c":91.12,"h":91.38,"l":91.1003,"n":30,"o":91.195,"t":"2026-09-24T15:15:00Z","v":2107,"vw":91.204725},{"c":91.4,"h":91.4,"l":91.2401,"n":41,"o":91.26,"t":"2026-09-24T15:30:00Z","v":2559,"vw":91.276895},{"c":91.435,"h":91.53,"l":91.34,"n":51,"o":91.49,"t":"2026-09-24T15:45:00Z","v":2900,"vw":91.458856},{"c":91.37,"h":91.41,"l":91.23,"n":75,"o":91.41,"t":"2026-09-24T16:00:00Z","v":4638,"vw":91.313781},{"c":92.12,"h":92.26,"l":91.39,"n":95,"o":91.39,"t":"2026-09-24T16:15:00Z","v":6975,"vw":91.832145},{"c":92.48,"h":92.58,"l":91.945,"n":41,"o":92.07,"t":"2026-09-24T16:30:00Z","v":2648,"vw":92.281195},{"c":92.655,"h":92.655,"l":92.28,"n":59,"o":92.36,"t":"2026-09-24T16:45:00Z","v":4696,"vw":92.450253},{"c":92.62,"h":92.79,"l":92.43,"n":83,"o":92.5,"t":"2026-09-24T17:00:00Z","v":5032,"vw":92.648962},{"c":92.325,"h":92.59,"l":92.16,"n":47,"o":92.59,"t":"2026-09-24T17:15:00Z","v":2993,"vw":92.410802},{"c":92.11,"h":92.39,"l":92.11,"n":29,"o":92.39,"t":"2026-09-24T17:30:00Z","v":1469,"vw":92.266363},{"c":92.185,"h":92.2,"l":91.97,"n":23,"o":91.97,"t":"2026-09-24T17:45:00Z","v":1105,"vw":92.107166},{"c":91.9865,"h":92.15,"l":91.79,"n":53,"o":92.01,"t":"2026-09-24T18:00:00Z","v":2156,"vw":91.938987},{"c":92.38,"h":92.395,"l":92.1,"n":42,"o":92.2148,"t":"2026-09-24T18:15:00Z","v":7952,"vw":92.19632},{"c":92.275,"h":92.28,"l":92.16,"n":17,"o":92.28,"t":"2026-09-24T18:30:00Z","v":937,"vw":92.238059},{"c":92.6276,"h":92.6276,"l":92.4,"n":22,"o":92.42,"t":"2026-09-24T18:45:00Z","v":1481,"vw":92.56328},{"c":92.27,"h":92.54,"l":92.27,"n":45,"o":92.54,"t":"2026-09-24T19:00:00Z","v":2078,"vw":92.369021},{"c":92.3,"h":92.45,"l":92.3,"n":31,"o":92.355,"t":"2026-09-24T19:15:00Z","v":1588,"vw":92.39029},{"c":92.29,"h":92.3999,"l":92.26,"n":21,"o":92.3999,"t":"2026-09-24T19:30:00Z","v":1098,"vw":92.323959},{"c":92.2,"h":92.415,"l":92.19,"n":218,"o":92.32,"t":"2026-09-24T19:45:00Z","v":6412,"vw":92.311011},{"c":92.26,"h":92.26,"l":92.26,"n":7,"o":92.26,"t":"2026-09-24T20:00:00Z","v":1621,"vw":92.26},{"c":92.26,"h":92.26,"l":92.26,"n":1,"o":92.26,"t":"2026-09-24T20:30:00Z","v":100,"vw":92.26},{"c":92.45,"h":92.96,"l":92.33,"n":23,"o":92.33,"t":"2026-09-25T08:00:00Z","v":1320,"vw":92.451354},{"c":93.2,"h":93.2,"l":93.2,"n":15,"o":93.2,"t":"2026-09-25T09:00:00Z","v":216,"vw":93.2},{"c":93.3,"h":93.3,"l":93.3,"n":2,"o":93.3,"t":"2026-09-25T10:30:00Z","v":301,"vw":93.3},{"c":93.606,"h":93.606,"l":93.606,"n":1,"o":93.606,"t":"2026-09-25T12:45:00Z","v":455,"vw":93.606},{"c":93.16,"h":93.36,"l":92.855,"n":200,"o":93.06,"t":"2026-09-25T13:30:00Z","v":10966,"vw":93.111065},{"c":93.18,"h":93.37,"l":93,"n":124,"o":93.15,"t":"2026-09-25T13:45:00Z","v":7845,"vw":93.144642},{"c":92.58,"h":93.165,"l":92.575,"n":92,"o":93.165,"t":"2026-09-25T14:00:00Z","v":5055,"vw":92.869499},{"c":92.49,"h":92.72,"l":92.25,"n":111,"o":92.47,"t":"2026-09-25T14:15:00Z","v":9324,"vw":92.499097},{"c":92.5699,"h":92.68,"l":92.4002,"n":48,"o":92.405,"t":"2026-09-25T14:30:00Z","v":3189,"vw":92.581525},{"c":92.8,"h":92.85,"l":92.51,"n":58,"o":92.51,"t":"2026-09-25T14:45:00Z","v":3821,"vw":92.681254},{"c":92.88,"h":93,"l":92.84,"n":72,"o":92.84,"t":"2026-09-25T15:00:00Z","v":5484,"vw":92.900469},{"c":92.84,"h":92.93,"l":92.79,"n":87,"o":92.81,"t":"2026-09-25T15:15:00Z","v":5091,"vw":92.86312},{"c":92.58,"h":93.02,"l":92.58,"n":111,"o":92.95,"t":"2026-09-25T15:30:00Z","v":13687,"vw":92.839931},{"c":92.99,"h":92.99,"l":92.4601,"n":38,"o":92.53,"t":"2026-09-25T15:45:00Z","v":2924,"vw":92.723811},{"c":93.33,"h":93.515,"l":93,"n":85,"o":93,"t":"2026-09-25T16:00:00Z","v":7612,"vw":93.404041},{"c":93.3221,"h":93.41,"l":93.07,"n":62,"o":93.41,"t":"2026-09-25T16:15:00Z","v":3782,"vw":93.256848},{"c":93.43,"h":93.46,"l":93.23,"n":52,"o":93.46,"t":"2026-09-25T16:30:00Z","v":4082,"vw":93.33376},{"c":93.15,"h":93.43,"l":93.15,"n":55,"o":93.36,"t":"2026-09-25T16:45:00Z","v":3131,"vw":93.294991},{"c":93.36,"h":93.37,"l":93.28,"n":37,"o":93.28,"t":"2026-09-25T17:00:00Z","v":2270,"vw":93.310627},{"c":93.34,"h":93.43,"l":93.305,"n":50,"o":93.4,"t":"2026-09-25T17:15:00Z","v":2641,"vw":93.357042},{"c":93.3116,"h":93.36,"l":93.2135,"n":57,"o":93.36,"t":"2026-09-25T17:30:00Z","v":7540,"vw":93.250811},{"c":93.33,"h":93.36,"l":93.2015,"n":219,"o":93.2295,"t":"2026-09-25T17:45:00Z","v":3523,"vw":93.284294},{"c":93.315,"h":93.37,"l":93.27,"n":38,"o":93.37,"t":"2026-09-25T18:00:00Z","v":2349,"vw":93.311207},{"c":93.175,"h":93.4,"l":93.17,"n":47,"o":93.4,"t":"2026-09-25T18:15:00Z","v":3704,"vw":93.304102},{"c":93.17,"h":93.245,"l":93.16,"n":31,"o":93.245,"t":"2026-09-25T18:30:00Z","v":1403,"vw":93.200115},{"c":93.2,"h":93.24,"l":93.145,"n":26,"o":93.1807,"t":"2026-09-25T18:45:00Z","v":1304,"vw":93.196527},{"c":93.23,"h":93.26,"l":93.12,"n":43,"o":93.16,"t":"2026-09-25T19:00:00Z","v":3880,"vw":93.189638},{"c":93.105,"h":93.22,"l":93.105,"n":48,"o":93.22,"t":"2026-09-25T19:15:00Z","v":2670,"vw":93.153164},{"c":93.065,"h":93.1,"l":92.8801,"n":81,"o":93.1,"t":"2026-09-25T19:30:00Z","v":11135,"vw":92.993875},{"c":93.0384,"h":93.19,"l":92.97,"n":293,"o":93.1499,"t":"2026-09-25T19:45:00Z","v":15907,"vw":93.09806},{"c":93.32,"h":93.32,"l":92.48,"n":26,"o":92.98,"t":"2026-09-25T20:00:00Z","v":10192,"vw":92.762903},{"c":91.86,"h":91.86,"l":91.86,"n":1,"o":91.86,"t":"2026-09-28T13:15:00Z","v":100,"vw":91.86},{"c":91.47,"h":92.34,"l":91.47,"n":303,"o":91.79,"t":"2026-09-28T13:30:00Z","v":24647,"vw":91.763417},{"c":91.505,"h":91.58,"l":91.25,"n":115,"o":91.47,"t":"2026-09-28T13:45:00Z","v":11366,"vw":91.411991},{"c":90.94,"h":91.46,"l":90.89,"n":123,"o":91.46,"t":"2026-09-28T14:00:00Z","v":10006,"vw":91.192703},{"c":91.08,"h":91.2,"l":90.88,"n":69,"o":90.88,"t":"2026-09-28T14:15:00Z","v":2369,"vw":91.082181},{"c":90.25,"h":91.11,"l":90.25,"n":132,"o":91.11,"t":"2026-09-28T14:30:00Z","v":9136,"vw":90.553546},{"c":89.905,"h":90.21,"l":89.83,"n":143,"o":90.16,"t":"2026-09-28T14:45:00Z","v":11643,"vw":89.929378},{"c":90.37,"h":90.47,"l":90.18,"n":53,"o":90.18,"t":"2026-09-28T15:00:00Z","v":2087,"vw":90.318865},{"c":90.405,"h":90.405,"l":90.09,"n":49,"o":90.2585,"t":"2026-09-28T15:15:00Z","v":5258,"vw":90.209668},{"c":90.27,"h":90.51,"l":90.27,"n":68,"o":90.38,"t":"2026-09-28T15:30:00Z","v":2859,"vw":90.394513},{"c":90.6999,"h":90.6999,"l":90.59,"n":15,"o":90.59,"t":"2026-09-28T15:45:00Z","v":1497,"vw":90.690757},{"c":90.61,"h":90.61,"l":90.61,"n":9,"o":90.61,"t":"2026-09-28T16:00:00Z","v":1218,"vw":90.61},{"c":91.5,"h":91.52,"l":90.7,"n":71,"o":90.7,"t":"2026-09-28T16:15:00Z","v":4916,"vw":91.294285},{"c":91.31,"h":91.4,"l":91.25,"n":19,"o":91.39,"t":"2026-09-28T16:30:00Z","v":3048,"vw":91.298671},{"c":90.98,"h":91.08,"l":90.98,"n":14,"o":91.08,"t":"2026-09-28T16:45:00Z","v":685,"vw":91.035274},{"c":91.3525,"h":91.3525,"l":90.88,"n":27,"o":90.89,"t":"2026-09-28T17:00:00Z","v":1873,"vw":91.039821},{"c":91.2,"h":91.4,"l":91.07,"n":32,"o":91.4,"t":"2026-09-28T17:15:00Z","v":3081,"vw":91.271149},{"c":91.07,"h":91.195,"l":91.07,"n":19,"o":91.19,"t":"2026-09-28T17:30:00Z","v":793,"vw":91.160164},{"c":91.12,"h":91.1999,"l":91.12,"n":142,"o":91.1999,"t":"2026-09-28T17:45:00Z","v":991,"vw":91.13356},{"c":91.14,"h":91.14,"l":91.08,"n":20,"o":91.08,"t":"2026-09-28T18:00:00Z","v":526,"vw":91.12016},{"c":91.125,"h":91.15,"l":91.1039,"n":21,"o":91.15,"t":"2026-09-28T18:15:00Z","v":1071,"vw":91.133015},{"c":91.075,"h":91.115,"l":90.96,"n":19,"o":91.115,"t":"2026-09-28T18:30:00Z","v":1301,"vw":91.061506},{"c":91.349,"h":91.349,"l":91.14,"n":35,"o":91.14,"t":"2026-09-28T18:45:00Z","v":1939,"vw":91.285643},{"c":91.115,"h":91.3799,"l":91.0924,"n":32,"o":91.295,"t":"2026-09-28T19:00:00Z","v":3100,"vw":91.230337},{"c":91.1653,"h":91.195,"l":91.11,"n":15,"o":91.155,"t":"2026-09-28T19:15:00Z","v":777,"vw":91.156714},{"c":91.19,"h":91.22,"l":91.19,"n":13,"o":91.22,"t":"2026-09-28T19:30:00Z","v":411,"vw":91.205},{"c":91.09,"h":91.16,"l":91.01,"n":118,"o":91.03,"t":"2026-09-28T19:45:00Z","v":8660,"vw":91.08149},{"c":91.12,"h":91.12,"l":91.12,"n":7,"o":91.12,"t":"2026-09-28T20:00:00Z","v":4038,"vw":91.12},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-09-28T22:30:00Z","v":240,"vw":90.89},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-09-28T23:30:00Z","v":1000,"vw":91.9},{"c":90.46,"h":91.13,"l":90.46,"n":11,"o":91.13,"t":"2026-09-29T08:00:00Z","v":878,"vw":91.034286},{"c":92.21,"h":92.21,"l":91.4,"n":22,"o":91.53,"t":"2026-09-29T13:15:00Z","v":1103,"vw":91.836189},{"c":91.88,"h":92.29,"l":91.731,"n":211,"o":91.99,"t":"2026-09-29T13:30:00Z","v":28007,"vw":91.869807},{"c":92.47,"h":92.68,"l":91.875,"n":190,"o":91.875,"t":"2026-09-29T13:45:00Z","v":12517,"vw":92.217376},{"c":92.27,"h":92.425,"l":92.23,"n":33,"o":92.375,"t":"2026-09-29T14:00:00Z","v":2353,"vw":92.337907},{"c":93.02,"h":93.125,"l":92.23,"n":121,"o":92.3,"t":"2026-09-29T14:15:00Z","v":7002,"vw":92.844538},{"c":93.1,"h":93.32,"l":93.07,"n":121,"o":93.07,"t":"2026-09-29T14:30:00Z","v":4369,"vw":93.177361},{"c":93.11,"h":93.16,"l":92.97,"n":96,"o":93.115,"t":"2026-09-29T14:45:00Z","v":5362,"vw":93.093294},{"c":92.8,"h":92.92,"l":92.8,"n":17,"o":92.89,"t":"2026-09-29T15:00:00Z","v":982,"vw":92.85097},{"c":92.36,"h":92.8043,"l":92.16,"n":60,"o":92.8,"t":"2026-09-29T15:15:00Z","v":5608,"vw":92.469733},{"c":92.45,"h":92.6,"l":92.3,"n":22,"o":92.32,"t":"2026-09-29T15:30:00Z","v":790,"vw":92.42314},{"c":92.505,"h":92.63,"l":92.48,"n":34,"o":92.56,"t":"2026-09-29T15:45:00Z","v":2664,"vw":92.55358},{"c":92.56,"h":92.59,"l":92.555,"n":14,"o":92.59,"t":"2026-09-29T16:00:00Z","v":1631,"vw":92.558275},{"c":92.64,"h":92.64,"l":92.485,"n":11,"o":92.486,"t":"2026-09-29T16:15:00Z","v":1375,"vw":92.55461},{"c":92.34,"h":92.57,"l":92.34,"n":16,"o":92.57,"t":"2026-09-29T16:30:00Z","v":917,"vw":92.403333},{"c":92.195,"h":92.34,"l":92.195,"n":38,"o":92.216,"t":"2026-09-29T16:45:00Z","v":1976,"vw":92.283922},{"c":92.2839,"h":92.38,"l":92.1901,"n":20,"o":92.26,"t":"2026-09-29T17:00:00Z","v":2517,"vw":92.282737},{"c":92.42,"h":92.42,"l":92.26,"n":24,"o":92.32,"t":"2026-09-29T17:15:00Z","v":1731,"vw":92.307965},{"c":92.3,"h":92.43,"l":92.3,"n":18,"o":92.42,"t":"2026-09-29T17:30:00Z","v":594,"vw":92.367442},{"c":92.01,"h":92.41,"l":92.01,"n":160,"o":92.41,"t":"2026-09-29T17:45:00Z","v":6121,"vw":92.18308},{"c":92.35,"h":92.49,"l":92.35,"n":33,"o":92.36,"t":"2026-09-29T18:00:00Z","v":2909,"vw":92.399448},{"c":92.48,"h":92.48,"l":92.42,"n":18,"o":92.42,"t":"2026-09-29T18:15:00Z","v":1282,"vw":92.457526},{"c":92.58,"h":92.68,"l":92.36,"n":54,"o":92.52,"t":"2026-09-29T18:30:00Z","v":2697,"vw":92.51217},{"c":92.62,"h":92.63,"l":92.5,"n":43,"o":92.5,"t":"2026-09-29T18:45:00Z","v":1938,"vw":92.559114},{"c":92.48,"h":92.6425,"l":92.48,"n":30,"o":92.6399,"t":"2026-09-29T19:00:00Z","v":3008,"vw":92.602541},{"c":92.54,"h":92.56,"l":92.41,"n":80,"o":92.48,"t":"2026-09-29T19:15:00Z","v":5699,"vw":92.486726},{"c":92.27,"h":92.55,"l":92.27,"n":532,"o":92.52,"t":"2026-09-29T19:30:00Z","v":58987,"vw":92.522707},{"c":92.41,"h":92.5,"l":92.3,"n":214,"o":92.3,"t":"2026-09-29T19:45:00Z","v":12805,"vw":92.429573},{"c":92.36,"h":92.36,"l":92.36,"n":5,"o":92.36,"t":"2026-09-29T20:00:00Z","v":2655,"vw":92.36},{"c":92.14,"h":92.14,"l":92.14,"n":9,"o":92.14,"t":"2026-09-30T08:00:00Z","v":210,"vw":92.14},{"c":91.9968,"h":91.9968,"l":91.9968,"n":1,"o":91.9968,"t":"2026-09-30T11:45:00Z","v":833,"vw":91.9968},{"c":92,"h":92,"l":91.87,"n":180,"o":91.9,"t":"2026-09-30T12:00:00Z","v":10006,"vw":91.960069},{"c":92.5,"h":92.5,"l":92.5,"n":48,"o":92.5,"t":"2026-09-30T12:30:00Z","v":2500,"vw":92.5},{"c":92.7,"h":92.7,"l":92.7,"n":4,"o":92.7,"t":"2026-09-30T12:45:00Z","v":7500,"vw":92.7},{"c":92.92,"h":92.92,"l":92.8,"n":3,"o":92.8,"t":"2026-09-30T13:00:00Z","v":1174,"vw":92.874855},{"c":92.46,"h":93.125,"l":92.4071,"n":280,"o":92.83,"t":"2026-09-30T13:30:00Z","v":17172,"vw":92.647446},{"c":92.425,"h":92.54,"l":92.19,"n":483,"o":92.46,"t":"2026-09-30T13:45:00Z","v":62942,"vw":92.288355},{"c":92.48,"h":92.8099,"l":92.38,"n":111,"o":92.66,"t":"2026-09-30T14:00:00Z","v":16925,"vw":92.71384},{"c":92.37,"h":92.67,"l":92.37,"n":36,"o":92.56,"t":"2026-09-30T14:15:00Z","v":2688,"vw":92.513573},{"c":92.2001,"h":92.5,"l":92.08,"n":71,"o":92.5,"t":"2026-09-30T14:30:00Z","v":3821,"vw":92.208919},{"c":92.325,"h":92.4999,"l":92.245,"n":72,"o":92.245,"t":"2026-09-30T14:45:00Z","v":6425,"vw":92.355112},{"c":92.24,"h":92.32,"l":92.1416,"n":46,"o":92.32,"t":"2026-09-30T15:00:00Z","v":2059,"vw":92.219766},{"c":92.25,"h":92.25,"l":92.095,"n":42,"o":92.158,"t":"2026-09-30T15:15:00Z","v":2602,"vw":92.171771},{"c":92.19,"h":92.325,"l":92.145,"n":30,"o":92.26,"t":"2026-09-30T15:30:00Z","v":4169,"vw":92.218253},{"c":92.25,"h":92.4,"l":92.17,"n":40,"o":92.18,"t":"2026-09-30T15:45:00Z","v":1331,"vw":92.273933},{"c":92.32,"h":92.355,"l":92.27,"n":24,"o":92.305,"t":"2026-09-30T16:00:00Z","v":1055,"vw":92.318735},{"c":92.23,"h":92.34,"l":92.23,"n":29,"o":92.34,"t":"2026-09-30T16:15:00Z","v":2233,"vw":92.268437},{"c":92.22,"h":92.255,"l":92.1,"n":33,"o":92.16,"t":"2026-09-30T16:30:00Z","v":1969,"vw":92.194634},{"c":92.2375,"h":92.2888,"l":92.165,"n":49,"o":92.2768,"t":"2026-09-30T16:45:00Z","v":4398,"vw":92.218953},{"c":92.165,"h":92.2963,"l":92.165,"n":27,"o":92.255,"t":"2026-09-30T17:00:00Z","v":2421,"vw":92.261585},{"c":91.91,"h":92.13,"l":91.89,"n":49,"o":92.13,"t":"2026-09-30T17:15:00Z","v":1877,"vw":92.0017},{"c":92.07,"h":92.07,"l":91.93,"n":29,"o":91.98,"t":"2026-09-30T17:30:00Z","v":1779,"vw":91.985641},{"c":92.128,"h":92.1597,"l":92,"n":185,"o":92,"t":"2026-09-30T17:45:00Z","v":4464,"vw":92.087975},{"c":92.16,"h":92.229,"l":92.02,"n":54,"o":92.12,"t":"2026-09-30T18:00:00Z","v":6426,"vw":92.12213},{"c":92.065,"h":92.14,"l":92.065,"n":18,"o":92.12,"t":"2026-09-30T18:15:00Z","v":939,"vw":92.110783},{"c":92.11,"h":92.1164,"l":91.91,"n":22,"o":92.1164,"t":"2026-09-30T18:30:00Z","v":1265,"vw":92.044577},{"c":92.19,"h":92.19,"l":92.03,"n":29,"o":92.15,"t":"2026-09-30T18:45:00Z","v":1471,"vw":92.098603},{"c":92.2426,"h":92.2426,"l":92.08,"n":27,"o":92.08,"t":"2026-09-30T19:00:00Z","v":1105,"vw":92.193475},{"c":92.215,"h":92.26,"l":92.19,"n":25,"o":92.26,"t":"2026-09-30T19:15:00Z","v":1703,"vw":92.232488},{"c":92.14,"h":92.3,"l":92.14,"n":42,"o":92.2,"t":"2026-09-30T19:30:00Z","v":2695,"vw":92.209408},{"c":91.98,"h":92.3,"l":91.945,"n":143,"o":92.195,"t":"2026-09-30T19:45:00Z","v":6639,"vw":92.115704},{"c":91.98,"h":91.98,"l":91.98,"n":9,"o":91.98,"t":"2026-09-30T20:00:00Z","v":1018,"vw":91.98},{"c":92.93,"h":92.93,"l":92.93,"n":1,"o":92.93,"t":"2026-09-30T20:15:00Z","v":1000,"vw":92.93},{"c":94.35,"h":94.35,"l":91.8,"n":32,"o":91.8,"t":"2026-10-01T08:00:00Z","v":1786,"vw":92.716238},{"c":93.43,"h":93.43,"l":93.43,"n":21,"o":93.43,"t":"2026-10-01T10:45:00Z","v":375,"vw":93.43},{"c":93,"h":93.01,"l":93,"n":2,"o":93.01,"t":"2026-10-01T11:15:00Z","v":500,"vw":93.005},{"c":92.7,"h":92.7,"l":92.7,"n":2,"o":92.7,"t":"2026-10-01T13:00:00Z","v":320,"vw":92.7},{"c":92.4015,"h":92.96,"l":92.4015,"n":237,"o":92.86,"t":"2026-10-01T13:30:00Z","v":23970,"vw":92.618076},{"c":92.65,"h":92.85,"l":92.26,"n":110,"o":92.58,"t":"2026-10-01T13:45:00Z","v":4882,"vw":92.504258},{"c":92.09,"h":92.39,"l":92,"n":78,"o":92.33,"t":"2026-10-01T14:00:00Z","v":3334,"vw":92.164461},{"c":92.176,"h":92.3422,"l":92.14,"n":18,"o":92.3422,"t":"2026-10-01T14:15:00Z","v":1208,"vw":92.186788},{"c":92.69,"h":92.78,"l":92.255,"n":69,"o":92.255,"t":"2026-10-01T14:30:00Z","v":4431,"vw":92.52169},{"c":92.49,"h":92.73,"l":92.46,"n":74,"o":92.7,"t":"2026-10-01T14:45:00Z","v":3772,"vw":92.581408},{"c":92.29,"h":92.45,"l":92.145,"n":19,"o":92.45,"t":"2026-10-01T15:00:00Z","v":955,"vw":92.276706},{"c":92.72,"h":92.78,"l":92.46,"n":26,"o":92.46,"t":"2026-10-01T15:15:00Z","v":978,"vw":92.687424},{"c":92.5088,"h":92.675,"l":92.5088,"n":18,"o":92.675,"t":"2026-10-01T15:30:00Z","v":1689,"vw":92.561642},{"c":92.66,"h":92.66,"l":92.47,"n":6,"o":92.47,"t":"2026-10-01T15:45:00Z","v":409,"vw":92.533333},{"c":92.7,"h":92.7225,"l":92.61,"n":28,"o":92.65,"t":"2026-10-01T16:00:00Z","v":1615,"vw":92.668036},{"c":92.687,"h":92.7492,"l":92.655,"n":12,"o":92.655,"t":"2026-10-01T16:15:00Z","v":539,"vw":92.685581},{"c":92.84,"h":92.87,"l":92.745,"n":36,"o":92.75,"t":"2026-10-01T16:30:00Z","v":5128,"vw":92.794267},{"c":92.4,"h":92.84,"l":92.4,"n":58,"o":92.71,"t":"2026-10-01T16:45:00Z","v":5160,"vw":92.63002},{"c":92.805,"h":92.805,"l":92.485,"n":21,"o":92.5,"t":"2026-10-01T17:00:00Z","v":1206,"vw":92.720192},{"c":93.475,"h":93.5772,"l":92.77,"n":79,"o":92.79,"t":"2026-10-01T17:15:00Z","v":5335,"vw":93.211256},{"c":93.5603,"h":93.725,"l":93.48,"n":99,"o":93.605,"t":"2026-10-01T17:30:00Z","v":8979,"vw":93.603205},{"c":93.41,"h":93.8,"l":93.355,"n":784,"o":93.615,"t":"2026-10-01T17:45:00Z","v":67790,"vw":93.563922},{"c":93.18,"h":93.4,"l":93.0499,"n":56,"o":93.4,"t":"2026-10-01T18:00:00Z","v":3833,"vw":93.213156},{"c":93.3,"h":93.37,"l":93.03,"n":35,"o":93.1368,"t":"2026-10-01T18:15:00Z","v":3368,"vw":93.213475},{"c":93.335,"h":93.52,"l":93.265,"n":212,"o":93.265,"t":"2026-10-01T18:30:00Z","v":25530,"vw":93.36488},{"c":93.535,"h":93.55,"l":93.335,"n":143,"o":93.335,"t":"2026-10-01T18:45:00Z","v":10844,"vw":93.494412},{"c":93.355,"h":93.545,"l":93.2901,"n":49,"o":93.545,"t":"2026-10-01T19:00:00Z","v":5249,"vw":93.408852},{"c":93.43,"h":93.48,"l":93.321,"n":38,"o":93.38,"t":"2026-10-01T19:15:00Z","v":3943,"vw":93.359712},{"c":93.365,"h":93.49,"l":93.2941,"n":76,"o":93.3598,"t":"2026-10-01T19:30:00Z","v":6374,"vw":93.37561},{"c":93.325,"h":93.58,"l":93.25,"n":215,"o":93.42,"t":"2026-10-01T19:45:00Z","v":22330,"vw":93.458506},{"c":93.39,"h":93.39,"l":93.38,"n":9,"o":93.39,"t":"2026-10-01T20:00:00Z","v":2303,"vw":93.389565},{"c":94.9,"h":94.9,"l":94,"n":32,"o":94,"t":"2026-10-02T09:30:00Z","v":1129,"vw":94.453675},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-02T10:45:00Z","v":496,"vw":94.3},{"c":94.2,"h":94.2,"l":94.2,"n":6,"o":94.2,"t":"2026-10-02T11:00:00Z","v":1514,"vw":94.2},{"c":93.9,"h":93.91,"l":93.9,"n":4,"o":93.91,"t":"2026-10-02T11:45:00Z","v":394,"vw":93.905747},{"c":94.2,"h":94.2,"l":94,"n":10,"o":94,"t":"2026-10-02T12:00:00Z","v":900,"vw":94.141871},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-02T12:15:00Z","v":300,"vw":94.4},{"c":96,"h":96,"l":94.91,"n":79,"o":94.91,"t":"2026-10-02T12:30:00Z","v":3687,"vw":95.021111},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-02T13:00:00Z","v":147,"vw":96},{"c":95.42,"h":95.42,"l":95.42,"n":3,"o":95.42,"t":"2026-10-02T13:15:00Z","v":206,"vw":95.42},{"c":95.1552,"h":95.32,"l":94.8301,"n":509,"o":95.09,"t":"2026-10-02T13:30:00Z","v":41471,"vw":95.058968},{"c":95.38,"h":95.42,"l":95.06,"n":390,"o":95.375,"t":"2026-10-02T13:45:00Z","v":37972,"vw":95.243766},{"c":95.652,"h":95.93,"l":95.38,"n":213,"o":95.435,"t":"2026-10-02T14:00:00Z","v":9986,"vw":95.699061},{"c":95.96,"h":96.03,"l":95.7,"n":196,"o":95.745,"t":"2026-10-02T14:15:00Z","v":13813,"vw":95.895393},{"c":95.91,"h":96.03,"l":95.805,"n":250,"o":95.88,"t":"2026-10-02T14:30:00Z","v":24856,"vw":95.952029},{"c":95.755,"h":96.08,"l":95.6,"n":140,"o":95.9212,"t":"2026-10-02T14:45:00Z","v":8101,"vw":95.891795},{"c":95.2093,"h":95.77,"l":95.17,"n":78,"o":95.735,"t":"2026-10-02T15:00:00Z","v":4336,"vw":95.377753},{"c":94.95,"h":95.33,"l":94.95,"n":74,"o":95.33,"t":"2026-10-02T15:15:00Z","v":2910,"vw":95.146899},{"c":95.3,"h":95.335,"l":95.12,"n":208,"o":95.12,"t":"2026-10-02T15:30:00Z","v":22189,"vw":95.263744},{"c":95.45,"h":95.46,"l":95.305,"n":60,"o":95.305,"t":"2026-10-02T15:45:00Z","v":5370,"vw":95.373069},{"c":95.5858,"h":95.5858,"l":95.43,"n":44,"o":95.47,"t":"2026-10-02T16:00:00Z","v":3455,"vw":95.487892},{"c":95.35,"h":95.68,"l":95.35,"n":83,"o":95.6,"t":"2026-10-02T16:15:00Z","v":8495,"vw":95.547864},{"c":95.235,"h":95.4732,"l":95.18,"n":44,"o":95.4,"t":"2026-10-02T16:30:00Z","v":3070,"vw":95.366544},{"c":95.34,"h":95.3999,"l":95.23,"n":83,"o":95.27,"t":"2026-10-02T16:45:00Z","v":5534,"vw":95.271139},{"c":95.165,"h":95.42,"l":95.165,"n":69,"o":95.34,"t":"2026-10-02T17:00:00Z","v":5211,"vw":95.300398},{"c":94.96,"h":95.25,"l":94.96,"n":44,"o":95.15,"t":"2026-10-02T17:15:00Z","v":3092,"vw":95.101956},{"c":95.09,"h":95.17,"l":94.96,"n":70,"o":94.96,"t":"2026-10-02T17:30:00Z","v":9121,"vw":95.060852},{"c":95.16,"h":95.24,"l":95.1,"n":238,"o":95.14,"t":"2026-10-02T17:45:00Z","v":6527,"vw":95.187434},{"c":95.16,"h":95.18,"l":95.07,"n":53,"o":95.18,"t":"2026-10-02T18:00:00Z","v":4106,"vw":95.14482},{"c":95.0434,"h":95.15,"l":95.01,"n":69,"o":95.13,"t":"2026-10-02T18:15:00Z","v":10979,"vw":95.085222},{"c":95.055,"h":95.0999,"l":94.9474,"n":53,"o":95.02,"t":"2026-10-02T18:30:00Z","v":4653,"vw":95.023898},{"c":95.16,"h":95.18,"l":95.1,"n":70,"o":95.1,"t":"2026-10-02T18:45:00Z","v":4513,"vw":95.139087},{"c":95.19,"h":95.22,"l":95.13,"n":81,"o":95.17,"t":"2026-10-02T19:00:00Z","v":7594,"vw":95.196712},{"c":95.215,"h":95.29,"l":95.15,"n":118,"o":95.19,"t":"2026-10-02T19:15:00Z","v":10473,"vw":95.207295},{"c":95.3,"h":95.44,"l":95.21,"n":143,"o":95.21,"t":"2026-10-02T19:30:00Z","v":20697,"vw":95.303038},{"c":95.26,"h":95.37,"l":95.21,"n":341,"o":95.36,"t":"2026-10-02T19:45:00Z","v":21024,"vw":95.285938},{"c":95.37,"h":95.42,"l":95.23,"n":14,"o":95.23,"t":"2026-10-02T20:00:00Z","v":3426,"vw":95.300449},{"c":95.964,"h":95.964,"l":95.964,"n":2,"o":95.964,"t":"2026-10-02T23:00:00Z","v":201,"vw":95.964},{"c":95.57,"h":95.57,"l":95.57,"n":1,"o":95.57,"t":"2026-10-05T11:30:00Z","v":550,"vw":95.57},{"c":95.28,"h":95.28,"l":95.28,"n":3,"o":95.28,"t":"2026-10-05T12:00:00Z","v":996,"vw":95.28},{"c":95.33,"h":95.33,"l":95.33,"n":4,"o":95.33,"t":"2026-10-05T13:15:00Z","v":322,"vw":95.33},{"c":95.34,"h":95.59,"l":95.23,"n":1107,"o":95.48,"t":"2026-10-05T13:30:00Z","v":74537,"vw":95.408366},{"c":95.21,"h":95.46,"l":94.95,"n":358,"o":95.4,"t":"2026-10-05T13:45:00Z","v":28164,"vw":95.194248},{"c":95.3399,"h":95.3399,"l":95.04,"n":225,"o":95.15,"t":"2026-10-05T14:00:00Z","v":13471,"vw":95.163574},{"c":95.51,"h":95.5906,"l":95.34,"n":180,"o":95.34,"t":"2026-10-05T14:15:00Z","v":10928,"vw":95.476941},{"c":95.46,"h":95.48,"l":95.34,"n":154,"o":95.48,"t":"2026-10-05T14:30:00Z","v":10379,"vw":95.414836},{"c":95.56,"h":95.62,"l":95.36,"n":95,"o":95.47,"t":"2026-10-05T14:45:00Z","v":10212,"vw":95.480264},{"c":95.37,"h":95.65,"l":95.37,"n":79,"o":95.62,"t":"2026-10-05T15:00:00Z","v":5917,"vw":95.456293},{"c":95.4368,"h":95.4856,"l":95.33,"n":46,"o":95.425,"t":"2026-10-05T15:15:00Z","v":3313,"vw":95.411109},{"c":95.53,"h":95.54,"l":95.3112,"n":66,"o":95.43,"t":"2026-10-05T15:30:00Z","v":5354,"vw":95.397759},{"c":95.53,"h":95.55,"l":95.408,"n":39,"o":95.408,"t":"2026-10-05T15:45:00Z","v":2237,"vw":95.47648},{"c":95.41,"h":95.51,"l":95.41,"n":55,"o":95.51,"t":"2026-10-05T16:00:00Z","v":3531,"vw":95.467088},{"c":95.37,"h":95.41,"l":95.28,"n":84,"o":95.41,"t":"2026-10-05T16:15:00Z","v":6430,"vw":95.36},{"c":95.43,"h":95.44,"l":95.36,"n":113,"o":95.3828,"t":"2026-10-05T16:30:00Z","v":8529,"vw":95.40716},{"c":95.41,"h":95.48,"l":95.3675,"n":52,"o":95.48,"t":"2026-10-05T16:45:00Z","v":6374,"vw":95.420428},{"c":95.4,"h":95.441,"l":95.26,"n":47,"o":95.32,"t":"2026-10-05T17:00:00Z","v":4040,"vw":95.349632},{"c":95.435,"h":95.46,"l":95.41,"n":52,"o":95.41,"t":"2026-10-05T17:15:00Z","v":4041,"vw":95.430876},{"c":95.51,"h":95.51,"l":95.385,"n":52,"o":95.41,"t":"2026-10-05T17:30:00Z","v":4181,"vw":95.441909},{"c":95.56,"h":95.58,"l":95.53,"n":38,"o":95.55,"t":"2026-10-05T17:45:00Z","v":1754,"vw":95.556875},{"c":95.47,"h":95.5689,"l":95.47,"n":40,"o":95.525,"t":"2026-10-05T18:00:00Z","v":3820,"vw":95.523215},{"c":95.57,"h":95.58,"l":95.4801,"n":101,"o":95.54,"t":"2026-10-05T18:15:00Z","v":9846,"vw":95.540487},{"c":95.495,"h":95.59,"l":95.45,"n":49,"o":95.51,"t":"2026-10-05T18:30:00Z","v":4783,"vw":95.511922},{"c":95.47,"h":95.515,"l":95.39,"n":120,"o":95.47,"t":"2026-10-05T18:45:00Z","v":10278,"vw":95.466523},{"c":95.59,"h":95.59,"l":95.41,"n":124,"o":95.41,"t":"2026-10-05T19:00:00Z","v":13120,"vw":95.542567},{"c":95.55,"h":95.59,"l":95.48,"n":51,"o":95.58,"t":"2026-10-05T19:15:00Z","v":5425,"vw":95.551325},{"c":95.57,"h":95.65,"l":95.53,"n":103,"o":95.54,"t":"2026-10-05T19:30:00Z","v":10312,"vw":95.572526},{"c":95.37,"h":95.56,"l":95.3,"n":204,"o":95.56,"t":"2026-10-05T19:45:00Z","v":13577,"vw":95.388905},{"c":95,"h":95.3,"l":95,"n":10,"o":95.3,"t":"2026-10-05T20:00:00Z","v":5473,"vw":95.245305},{"c":95.2,"h":95.2,"l":95.2,"n":1,"o":95.2,"t":"2026-10-05T20:15:00Z","v":300,"vw":95.2},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-10-05T21:15:00Z","v":300,"vw":95},{"c":96.3701,"h":96.42,"l":95.925,"n":353,"o":96.23,"t":"2026-10-06T13:30:00Z","v":23736,"vw":96.168461},{"c":96.73,"h":96.75,"l":96.27,"n":185,"o":96.34,"t":"2026-10-06T13:45:00Z","v":19440,"vw":96.484774},{"c":96.34,"h":96.78,"l":96.31,"n":236,"o":96.68,"t":"2026-10-06T14:00:00Z","v":18053,"vw":96.625889},{"c":96.35,"h":96.5,"l":96.35,"n":129,"o":96.38,"t":"2026-10-06T14:15:00Z","v":8296,"vw":96.435629},{"c":96.4,"h":96.4896,"l":96.055,"n":93,"o":96.25,"t":"2026-10-06T14:30:00Z","v":9941,"vw":96.236323},{"c":96.62,"h":96.7392,"l":96.4,"n":67,"o":96.5,"t":"2026-10-06T14:45:00Z","v":4523,"vw":96.559207},{"c":96.68,"h":96.88,"l":96.5701,"n":120,"o":96.58,"t":"2026-10-06T15:00:00Z","v":14973,"vw":96.671346},{"c":96.53,"h":96.745,"l":96.51,"n":63,"o":96.745,"t":"2026-10-06T15:15:00Z","v":5392,"vw":96.667993},{"c":96.6099,"h":96.68,"l":96.41,"n":63,"o":96.6159,"t":"2026-10-06T15:30:00Z","v":7039,"vw":96.538132},{"c":96.53,"h":96.61,"l":96.43,"n":64,"o":96.5999,"t":"2026-10-06T15:45:00Z","v":7768,"vw":96.549107},{"c":96.24,"h":96.55,"l":96.21,"n":67,"o":96.55,"t":"2026-10-06T16:00:00Z","v":5218,"vw":96.409221},{"c":96.28,"h":96.29,"l":96.1003,"n":53,"o":96.21,"t":"2026-10-06T16:15:00Z","v":4845,"vw":96.230923},{"c":96.41,"h":96.41,"l":96.2004,"n":43,"o":96.2004,"t":"2026-10-06T16:30:00Z","v":2742,"vw":96.315898},{"c":96.375,"h":96.4477,"l":96.375,"n":10,"o":96.385,"t":"2026-10-06T16:45:00Z","v":799,"vw":96.388195},{"c":96.28,"h":96.31,"l":96.27,"n":31,"o":96.3,"t":"2026-10-06T17:00:00Z","v":1759,"vw":96.283361},{"c":96.2,"h":96.37,"l":96.2,"n":43,"o":96.28,"t":"2026-10-06T17:15:00Z","v":3673,"vw":96.24897},{"c":96.46,"h":96.46,"l":96.32,"n":27,"o":96.32,"t":"2026-10-06T17:30:00Z","v":10062,"vw":96.37111},{"c":96.56,"h":96.58,"l":96.3,"n":64,"o":96.3,"t":"2026-10-06T17:45:00Z","v":4514,"vw":96.49768},{"c":96.61,"h":96.7,"l":96.5761,"n":46,"o":96.64,"t":"2026-10-06T18:00:00Z","v":5590,"vw":96.659744},{"c":96.4966,"h":96.68,"l":96.4742,"n":78,"o":96.68,"t":"2026-10-06T18:15:00Z","v":6335,"vw":96.545687},{"c":96.39,"h":96.58,"l":96.2961,"n":57,"o":96.58,"t":"2026-10-06T18:30:00Z","v":6333,"vw":96.434948},{"c":96.39,"h":96.39,"l":96.35,"n":16,"o":96.38,"t":"2026-10-06T18:45:00Z","v":1019,"vw":96.379574},{"c":96.395,"h":96.51,"l":96.29,"n":117,"o":96.44,"t":"2026-10-06T19:00:00Z","v":41638,"vw":96.325551},{"c":96.3,"h":96.48,"l":96.28,"n":43,"o":96.48,"t":"2026-10-06T19:15:00Z","v":6929,"vw":96.419378},{"c":96.06,"h":96.29,"l":96.02,"n":96,"o":96.29,"t":"2026-10-06T19:30:00Z","v":10381,"vw":96.157442},{"c":95.99,"h":96.101,"l":95.94,"n":193,"o":96.01,"t":"2026-10-06T19:45:00Z","v":24576,"vw":96.0196},{"c":96,"h":96,"l":95.98,"n":9,"o":95.98,"t":"2026-10-06T20:00:00Z","v":8955,"vw":95.981719},{"c":96.7821,"h":96.7821,"l":96.7821,"n":1,"o":96.7821,"t":"2026-10-06T20:30:00Z","v":450,"vw":96.7821},{"c":95.58,"h":95.61,"l":95.58,"n":11,"o":95.61,"t":"2026-10-06T22:00:00Z","v":437,"vw":95.58716},{"c":95.58,"h":95.61,"l":95.58,"n":6,"o":95.61,"t":"2026-10-07T08:45:00Z","v":236,"vw":95.595},{"c":94.0549,"h":94.0549,"l":94.0549,"n":1,"o":94.0549,"t":"2026-10-07T12:00:00Z","v":100,"vw":94.0549},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-07T12:15:00Z","v":200,"vw":94},{"c":94.26,"h":94.26,"l":94.18,"n":9,"o":94.18,"t":"2026-10-07T13:15:00Z","v":900,"vw":94.231004},{"c":93.75,"h":94.24,"l":93.393,"n":436,"o":94.24,"t":"2026-10-07T13:30:00Z","v":40761,"vw":94.051089},{"c":93.92,"h":93.92,"l":93.41,"n":134,"o":93.685,"t":"2026-10-07T13:45:00Z","v":8023,"vw":93.552676},{"c":93.9,"h":94.1,"l":93.87,"n":106,"o":94.1,"t":"2026-10-07T14:00:00Z","v":4446,"vw":93.949357},{"c":94.2499,"h":94.2499,"l":93.91,"n":91,"o":94.0045,"t":"2026-10-07T14:15:00Z","v":4531,"vw":94.097967},{"c":94.18,"h":94.21,"l":94,"n":129,"o":94.135,"t":"2026-10-07T14:30:00Z","v":12485,"vw":94.051634},{"c":94.21,"h":94.21,"l":93.925,"n":90,"o":94.16,"t":"2026-10-07T14:45:00Z","v":8539,"vw":94.073379},{"c":94.215,"h":94.32,"l":93.975,"n":122,"o":94.0656,"t":"2026-10-07T15:00:00Z","v":12493,"vw":94.148664},{"c":94.08,"h":94.31,"l":94.0229,"n":80,"o":94.21,"t":"2026-10-07T15:15:00Z","v":5788,"vw":94.188869},{"c":94.37,"h":94.4699,"l":94.05,"n":74,"o":94.05,"t":"2026-10-07T15:30:00Z","v":4547,"vw":94.266618},{"c":94.34,"h":94.41,"l":94.32,"n":40,"o":94.4,"t":"2026-10-07T15:45:00Z","v":2604,"vw":94.361689},{"c":94.37,"h":94.425,"l":94.23,"n":71,"o":94.35,"t":"2026-10-07T16:00:00Z","v":7399,"vw":94.350222},{"c":94.4199,"h":94.4199,"l":94.32,"n":28,"o":94.39,"t":"2026-10-07T16:15:00Z","v":1564,"vw":94.383988},{"c":94.35,"h":94.35,"l":94.29,"n":29,"o":94.3,"t":"2026-10-07T16:30:00Z","v":974,"vw":94.318333},{"c":94.3,"h":94.42,"l":94.3,"n":53,"o":94.38,"t":"2026-10-07T16:45:00Z","v":2420,"vw":94.355309},{"c":94.53,"h":94.57,"l":94.23,"n":66,"o":94.3,"t":"2026-10-07T17:00:00Z","v":6559,"vw":94.411949},{"c":94.64,"h":94.71,"l":94.5,"n":38,"o":94.555,"t":"2026-10-07T17:15:00Z","v":3630,"vw":94.571072},{"c":94.6601,"h":94.69,"l":94.61,"n":21,"o":94.62,"t":"2026-10-07T17:30:00Z","v":1403,"vw":94.647437},{"c":94.52,"h":94.6058,"l":94.445,"n":49,"o":94.58,"t":"2026-10-07T17:45:00Z","v":3276,"vw":94.509502},{"c":94.57,"h":94.6,"l":94.49,"n":50,"o":94.58,"t":"2026-10-07T18:00:00Z","v":3012,"vw":94.570559},{"c":94.66,"h":94.66,"l":94.53,"n":92,"o":94.555,"t":"2026-10-07T18:15:00Z","v":9733,"vw":94.575161},{"c":94.525,"h":94.65,"l":94.52,"n":31,"o":94.57,"t":"2026-10-07T18:30:00Z","v":8034,"vw":94.619109},{"c":94.64,"h":94.675,"l":94.55,"n":50,"o":94.61,"t":"2026-10-07T18:45:00Z","v":3553,"vw":94.596905},{"c":94.44,"h":94.575,"l":94.435,"n":39,"o":94.575,"t":"2026-10-07T19:00:00Z","v":3008,"vw":94.474645},{"c":94.55,"h":94.58,"l":94.49,"n":65,"o":94.52,"t":"2026-10-07T19:15:00Z","v":4726,"vw":94.54011},{"c":94.78,"h":94.855,"l":94.61,"n":206,"o":94.61,"t":"2026-10-07T19:30:00Z","v":25309,"vw":94.776465},{"c":94.76,"h":94.89,"l":94.65,"n":360,"o":94.7,"t":"2026-10-07T19:45:00Z","v":16318,"vw":94.751783},{"c":94.867,"h":94.867,"l":94.8,"n":10,"o":94.8,"t":"2026-10-07T20:00:00Z","v":10891,"vw":94.800616},{"c":94.9,"h":94.97,"l":94.7865,"n":3,"o":94.97,"t":"2026-10-07T21:00:00Z","v":473,"vw":94.887952},{"c":94.9,"h":94.9,"l":94.702,"n":2,"o":94.702,"t":"2026-10-07T21:45:00Z","v":212,"vw":94.801},{"c":94.77,"h":94.77,"l":94.77,"n":21,"o":94.77,"t":"2026-10-08T08:00:00Z","v":923,"vw":94.77},{"c":92,"h":92.74,"l":92,"n":10,"o":92.74,"t":"2026-10-08T11:00:00Z","v":2676,"vw":92.028462},{"c":93.59,"h":93.59,"l":93.59,"n":1,"o":93.59,"t":"2026-10-08T12:15:00Z","v":214,"vw":93.59},{"c":93.38,"h":93.5225,"l":93.23,"n":349,"o":93.52,"t":"2026-10-08T13:30:00Z","v":24681,"vw":93.417348},{"c":93.2362,"h":93.508,"l":92.99,"n":319,"o":93.32,"t":"2026-10-08T13:45:00Z","v":28214,"vw":93.24351},{"c":93.29,"h":93.5401,"l":93.08,"n":77,"o":93.08,"t":"2026-10-08T14:00:00Z","v":4770,"vw":93.419517},{"c":93.95,"h":93.95,"l":93.46,"n":59,"o":93.46,"t":"2026-10-08T14:15:00Z","v":3407,"vw":93.731789},{"c":93.69,"h":93.906,"l":93.51,"n":74,"o":93.86,"t":"2026-10-08T14:30:00Z","v":4317,"vw":93.756783},{"c":93.37,"h":93.53,"l":93.3631,"n":60,"o":93.49,"t":"2026-10-08T14:45:00Z","v":3831,"vw":93.433028},{"c":93.17,"h":93.3,"l":93.1101,"n":42,"o":93.3,"t":"2026-10-08T15:00:00Z","v":3729,"vw":93.179394},{"c":93.1976,"h":93.26,"l":93.08,"n":41,"o":93.12,"t":"2026-10-08T15:15:00Z","v":5770,"vw":93.13279},{"c":92.965,"h":93.115,"l":92.79,"n":90,"o":93.115,"t":"2026-10-08T15:30:00Z","v":6716,"vw":92.965873},{"c":92.82,"h":92.9823,"l":92.75,"n":71,"o":92.9823,"t":"2026-10-08T15:45:00Z","v":5160,"vw":92.88741},{"c":92.75,"h":92.88,"l":92.75,"n":47,"o":92.8525,"t":"2026-10-08T16:00:00Z","v":4677,"vw":92.824578},{"c":93.24,"h":93.3899,"l":92.82,"n":108,"o":92.82,"t":"2026-10-08T16:15:00Z","v":10288,"vw":93.09198},{"c":92.77,"h":93.265,"l":92.77,"n":90,"o":93.255,"t":"2026-10-08T16:30:00Z","v":7875,"vw":92.979105},{"c":91.59,"h":92.99,"l":91.5,"n":346,"o":92.99,"t":"2026-10-08T16:45:00Z","v":36525,"vw":91.779574},{"c":91.9136,"h":91.9136,"l":91.2,"n":173,"o":91.6,"t":"2026-10-08T17:00:00Z","v":18096,"vw":91.391439},{"c":91.0636,"h":91.84,"l":90.65,"n":195,"o":91.84,"t":"2026-10-08T17:15:00Z","v":10196,"vw":91.090927},{"c":91.32,"h":91.39,"l":91.04,"n":102,"o":91.04,"t":"2026-10-08T17:30:00Z","v":6838,"vw":91.190942},{"c":91.32,"h":91.32,"l":90.94,"n":120,"o":91.28,"t":"2026-10-08T17:45:00Z","v":10902,"vw":91.163531},{"c":91.35,"h":91.38,"l":91.17,"n":93,"o":91.25,"t":"2026-10-08T18:00:00Z","v":8498,"vw":91.24403},{"c":91.85,"h":91.9999,"l":91.6201,"n":84,"o":91.64,"t":"2026-10-08T18:15:00Z","v":6126,"vw":91.844536},{"c":91.46,"h":91.87,"l":91.44,"n":113,"o":91.87,"t":"2026-10-08T18:30:00Z","v":8732,"vw":91.561072},{"c":91.295,"h":91.44,"l":91.295,"n":65,"o":91.44,"t":"2026-10-08T18:45:00Z","v":8700,"vw":91.340928},{"c":91.025,"h":91.27,"l":90.92,"n":91,"o":91.18,"t":"2026-10-08T19:00:00Z","v":5235,"vw":91.144263},{"c":90.97,"h":91.36,"l":90.87,"n":86,"o":90.87,"t":"2026-10-08T19:15:00Z","v":4341,"vw":91.181465},{"c":91.11,"h":91.1361,"l":90.9969,"n":97,"o":91.08,"t":"2026-10-08T19:30:00Z","v":5892,"vw":91.077095},{"c":91.38,"h":91.48,"l":91.0975,"n":256,"o":91.11,"t":"2026-10-08T19:45:00Z","v":14190,"vw":91.285109},{"c":94.7,"h":94.7,"l":91.4,"n":9,"o":91.4,"t":"2026-10-08T20:00:00Z","v":4698,"vw":91.644151},{"c":93.1325,"h":93.1325,"l":93.1325,"n":1,"o":93.1325,"t":"2026-10-08T20:30:00Z","v":100,"vw":93.1325},{"c":91.94,"h":91.94,"l":91.94,"n":3,"o":91.94,"t":"2026-10-08T22:00:00Z","v":613,"vw":91.94},{"c":91.43,"h":91.43,"l":91.43,"n":3,"o":91.43,"t":"2026-10-08T23:15:00Z","v":151,"vw":91.43},{"c":91.71,"h":91.71,"l":91.52,"n":12,"o":91.52,"t":"2026-10-09T08:00:00Z","v":870,"vw":91.577714},{"c":92.9195,"h":92.9195,"l":92.9195,"n":7,"o":92.9195,"t":"2026-10-09T11:00:00Z","v":204,"vw":92.9195},{"c":92.9473,"h":92.9473,"l":92.9473,"n":1,"o":92.9473,"t":"2026-10-09T12:15:00Z","v":1000,"vw":92.9473},{"c":92.73,"h":92.95,"l":92.73,"n":8,"o":92.73,"t":"2026-10-09T12:45:00Z","v":2774,"vw":92.789572},{"c":92.8916,"h":92.8916,"l":92.8916,"n":1,"o":92.8916,"t":"2026-10-09T13:00:00Z","v":375,"vw":92.8916},{"c":91.88,"h":93,"l":91.88,"n":386,"o":92.79,"t":"2026-10-09T13:30:00Z","v":35083,"vw":92.632153},{"c":91.96,"h":91.96,"l":91.6001,"n":87,"o":91.81,"t":"2026-10-09T13:45:00Z","v":5674,"vw":91.665688},{"c":91.695,"h":92.02,"l":91.525,"n":117,"o":91.86,"t":"2026-10-09T14:00:00Z","v":7794,"vw":91.893224},{"c":91.885,"h":91.92,"l":91.6059,"n":42,"o":91.6059,"t":"2026-10-09T14:15:00Z","v":5193,"vw":91.835004},{"c":91.84,"h":92.08,"l":91.6912,"n":98,"o":92.03,"t":"2026-10-09T14:30:00Z","v":6280,"vw":91.910276},{"c":92.13,"h":92.31,"l":91.84,"n":78,"o":91.93,"t":"2026-10-09T14:45:00Z","v":11013,"vw":92.116597},{"c":91.96,"h":92.19,"l":91.96,"n":100,"o":92.09,"t":"2026-10-09T15:00:00Z","v":9578,"vw":92.085103},{"c":92.005,"h":92.07,"l":91.97,"n":38,"o":92.07,"t":"2026-10-09T15:15:00Z","v":3929,"vw":92.031293},{"c":92.01,"h":92.08,"l":91.84,"n":34,"o":91.84,"t":"2026-10-09T15:30:00Z","v":1235,"vw":91.963829},{"c":91.94,"h":92.035,"l":91.885,"n":41,"o":91.885,"t":"2026-10-09T15:45:00Z","v":4934,"vw":91.966674},{"c":92.01,"h":92.08,"l":91.88,"n":112,"o":91.92,"t":"2026-10-09T16:00:00Z","v":7772,"vw":91.984407},{"c":92.02,"h":92.02,"l":91.912,"n":23,"o":91.98,"t":"2026-10-09T16:15:00Z","v":1142,"vw":91.968012},{"c":92.05,"h":92.11,"l":91.96,"n":49,"o":91.99,"t":"2026-10-09T16:30:00Z","v":1856,"vw":92.030473},{"c":92.16,"h":92.2051,"l":92.06,"n":37,"o":92.06,"t":"2026-10-09T16:45:00Z","v":1840,"vw":92.146956},{"c":92.04,"h":92.1454,"l":92,"n":46,"o":92.12,"t":"2026-10-09T17:00:00Z","v":4523,"vw":92.074453},{"c":92.13,"h":92.2082,"l":92.08,"n":34,"o":92.08,"t":"2026-10-09T17:15:00Z","v":3191,"vw":92.144866},{"c":92.145,"h":92.2,"l":92.09,"n":54,"o":92.2,"t":"2026-10-09T17:30:00Z","v":3698,"vw":92.142056},{"c":92.21,"h":92.21,"l":92.0801,"n":36,"o":92.19,"t":"2026-10-09T17:45:00Z","v":2973,"vw":92.159711},{"c":92.225,"h":92.225,"l":92.1075,"n":40,"o":92.145,"t":"2026-10-09T18:00:00Z","v":3269,"vw":92.152124},{"c":92.31,"h":92.31,"l":92.185,"n":17,"o":92.22,"t":"2026-10-09T18:15:00Z","v":926,"vw":92.229267},{"c":92.18,"h":92.305,"l":92.0701,"n":54,"o":92.305,"t":"2026-10-09T18:30:00Z","v":3821,"vw":92.163478},{"c":92.295,"h":92.375,"l":92.215,"n":40,"o":92.26,"t":"2026-10-09T18:45:00Z","v":2025,"vw":92.282133},{"c":92.345,"h":92.3598,"l":92.2101,"n":41,"o":92.24,"t":"2026-10-09T19:00:00Z","v":5728,"vw":92.291171},{"c":92.32,"h":92.38,"l":92.268,"n":58,"o":92.2788,"t":"2026-10-09T19:15:00Z","v":4321,"vw":92.305958},{"c":92.155,"h":92.29,"l":92.115,"n":61,"o":92.29,"t":"2026-10-09T19:30:00Z","v":3100,"vw":92.185228},{"c":92.24,"h":92.3,"l":92.16,"n":176,"o":92.165,"t":"2026-10-09T19:45:00Z","v":10724,"vw":92.232724},{"c":92.22,"h":92.22,"l":92.22,"n":8,"o":92.22,"t":"2026-10-09T20:00:00Z","v":2196,"vw":92.22},{"c":92.26,"h":92.26,"l":92.26,"n":1,"o":92.26,"t":"2026-10-09T23:15:00Z","v":500,"vw":92.26},{"c":91.5003,"h":91.54,"l":91.5003,"n":2,"o":91.54,"t":"2026-10-12T10:30:00Z","v":200,"vw":91.52015},{"c":90.6,"h":90.6,"l":90.6,"n":3,"o":90.6,"t":"2026-10-12T11:00:00Z","v":169,"vw":90.6},{"c":91.3105,"h":91.3105,"l":91.3105,"n":1,"o":91.3105,"t":"2026-10-12T12:15:00Z","v":500,"vw":91.3105},{"c":90.47,"h":91.28,"l":90.16,"n":652,"o":91.28,"t":"2026-10-12T13:30:00Z","v":30193,"vw":90.67839},{"c":90.52,"h":90.71,"l":90.32,"n":102,"o":90.62,"t":"2026-10-12T13:45:00Z","v":11424,"vw":90.51185},{"c":90.04,"h":90.45,"l":89.87,"n":213,"o":90.45,"t":"2026-10-12T14:00:00Z","v":14309,"vw":90.075155},{"c":89.85,"h":90.15,"l":89.84,"n":107,"o":90.15,"t":"2026-10-12T14:15:00Z","v":4412,"vw":89.98424},{"c":89.91,"h":89.94,"l":89.7415,"n":81,"o":89.89,"t":"2026-10-12T14:30:00Z","v":4551,"vw":89.837437},{"c":89.926,"h":89.97,"l":89.8296,"n":36,"o":89.9,"t":"2026-10-12T14:45:00Z","v":1456,"vw":89.916194},{"c":89.76,"h":90.02,"l":89.75,"n":41,"o":89.95,"t":"2026-10-12T15:00:00Z","v":3094,"vw":89.849056},{"c":89.69,"h":89.79,"l":89.6309,"n":52,"o":89.79,"t":"2026-10-12T15:15:00Z","v":9096,"vw":89.685589},{"c":89.9499,"h":89.9499,"l":89.6061,"n":69,"o":89.6061,"t":"2026-10-12T15:30:00Z","v":4207,"vw":89.72177},{"c":90.065,"h":90.065,"l":89.935,"n":30,"o":89.935,"t":"2026-10-12T15:45:00Z","v":1395,"vw":90.003478},{"c":89.94,"h":90.1599,"l":89.94,"n":86,"o":90,"t":"2026-10-12T16:00:00Z","v":2803,"vw":90.050359},{"c":89.878,"h":89.98,"l":89.878,"n":36,"o":89.97,"t":"2026-10-12T16:15:00Z","v":1409,"vw":89.924888},{"c":89.7709,"h":89.97,"l":89.7709,"n":60,"o":89.92,"t":"2026-10-12T16:30:00Z","v":2750,"vw":89.881779},{"c":89.55,"h":89.82,"l":89.55,"n":63,"o":89.75,"t":"2026-10-12T16:45:00Z","v":3992,"vw":89.648958},{"c":89.7188,"h":89.73,"l":89.5001,"n":77,"o":89.54,"t":"2026-10-12T17:00:00Z","v":13612,"vw":89.570053},{"c":89.57,"h":89.65,"l":89.5254,"n":47,"o":89.5254,"t":"2026-10-12T17:15:00Z","v":4569,"vw":89.581457},{"c":89.52,"h":89.595,"l":89.52,"n":73,"o":89.595,"t":"2026-10-12T17:30:00Z","v":6305,"vw":89.566148},{"c":89.545,"h":89.6499,"l":89.5,"n":236,"o":89.51,"t":"2026-10-12T17:45:00Z","v":3586,"vw":89.544847},{"c":89.57,"h":89.57,"l":89.4,"n":46,"o":89.5,"t":"2026-10-12T18:00:00Z","v":2115,"vw":89.493462},{"c":89.53,"h":89.54,"l":89.42,"n":29,"o":89.54,"t":"2026-10-12T18:15:00Z","v":1603,"vw":89.453002},{"c":89.56,"h":89.56,"l":89.49,"n":19,"o":89.505,"t":"2026-10-12T18:30:00Z","v":918,"vw":89.512576},{"c":89.42,"h":89.5993,"l":89.42,"n":33,"o":89.5993,"t":"2026-10-12T18:45:00Z","v":1404,"vw":89.499036},{"c":89.44,"h":89.5,"l":89.39,"n":52,"o":89.5,"t":"2026-10-12T19:00:00Z","v":8052,"vw":89.444201},{"c":89.6,"h":89.6,"l":89.4,"n":50,"o":89.4265,"t":"2026-10-12T19:15:00Z","v":4664,"vw":89.451728},{"c":89.69,"h":89.74,"l":89.55,"n":76,"o":89.6,"t":"2026-10-12T19:30:00Z","v":4574,"vw":89.635807},{"c":89.65,"h":89.7399,"l":89.6,"n":238,"o":89.66,"t":"2026-10-12T19:45:00Z","v":14243,"vw":89.690443},{"c":89.7,"h":89.7,"l":89.7,"n":6,"o":89.7,"t":"2026-10-12T20:00:00Z","v":5509,"vw":89.7},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-12T20:30:00Z","v":200,"vw":89.1},{"c":89.1729,"h":89.1729,"l":89.1729,"n":1,"o":89.1729,"t":"2026-10-12T23:00:00Z","v":100,"vw":89.1729},{"c":89.6,"h":89.6,"l":89.6,"n":1,"o":89.6,"t":"2026-10-12T23:45:00Z","v":550,"vw":89.6},{"c":88.09,"h":88.09,"l":88.09,"n":4,"o":88.09,"t":"2026-10-13T11:00:00Z","v":404,"vw":88.09},{"c":88.23,"h":88.23,"l":88.0646,"n":6,"o":88.0646,"t":"2026-10-13T11:15:00Z","v":411,"vw":88.137325},{"c":88.74,"h":88.74,"l":88.74,"n":1,"o":88.74,"t":"2026-10-13T11:30:00Z","v":112,"vw":88.74},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-10-13T12:15:00Z","v":1078,"vw":87.88},{"c":87.4852,"h":87.72,"l":87.4501,"n":15,"o":87.72,"t":"2026-10-13T12:30:00Z","v":1342,"vw":87.56152},{"c":87.67,"h":87.67,"l":87.59,"n":18,"o":87.59,"t":"2026-10-13T13:15:00Z","v":762,"vw":87.656063},{"c":88.3,"h":88.46,"l":87.1272,"n":520,"o":87.47,"t":"2026-10-13T13:30:00Z","v":50491,"vw":87.454563},{"c":88.25,"h":88.47,"l":88.145,"n":178,"o":88.39,"t":"2026-10-13T13:45:00Z","v":12484,"vw":88.28348},{"c":88.7,"h":88.7,"l":88.4,"n":77,"o":88.45,"t":"2026-10-13T14:00:00Z","v":6799,"vw":88.501751},{"c":88.35,"h":88.77,"l":88.31,"n":86,"o":88.77,"t":"2026-10-13T14:15:00Z","v":6308,"vw":88.473626},{"c":88.49,"h":88.565,"l":88.3,"n":73,"o":88.365,"t":"2026-10-13T14:30:00Z","v":7092,"vw":88.462289},{"c":88.1,"h":88.45,"l":88.08,"n":53,"o":88.45,"t":"2026-10-13T14:45:00Z","v":2016,"vw":88.3012},{"c":88.22,"h":88.24,"l":88.05,"n":87,"o":88.14,"t":"2026-10-13T15:00:00Z","v":7462,"vw":88.089481},{"c":88.01,"h":88.25,"l":87.87,"n":93,"o":88.25,"t":"2026-10-13T15:15:00Z","v":8348,"vw":88.043266},{"c":87.97,"h":88.08,"l":87.85,"n":69,"o":88.03,"t":"2026-10-13T15:30:00Z","v":4837,"vw":87.960562},{"c":88.325,"h":88.41,"l":87.89,"n":102,"o":87.94,"t":"2026-10-13T15:45:00Z","v":8054,"vw":88.182462},{"c":88.525,"h":88.59,"l":88.345,"n":72,"o":88.345,"t":"2026-10-13T16:00:00Z","v":4473,"vw":88.472489},{"c":88.81,"h":88.885,"l":88.58,"n":50,"o":88.58,"t":"2026-10-13T16:15:00Z","v":4222,"vw":88.731143},{"c":88.83,"h":88.99,"l":88.83,"n":38,"o":88.9,"t":"2026-10-13T16:30:00Z","v":1952,"vw":88.913861},{"c":88.8,"h":88.895,"l":88.78,"n":38,"o":88.86,"t":"2026-10-13T16:45:00Z","v":6006,"vw":88.806287},{"c":88.7499,"h":88.775,"l":88.62,"n":217,"o":88.775,"t":"2026-10-13T17:00:00Z","v":16375,"vw":88.655824},{"c":88.53,"h":88.8,"l":88.51,"n":254,"o":88.715,"t":"2026-10-13T17:15:00Z","v":41284,"vw":88.781329},{"c":88.77,"h":88.77,"l":88.45,"n":58,"o":88.45,"t":"2026-10-13T17:30:00Z","v":3571,"vw":88.638112},{"c":88.66,"h":88.7,"l":88.5311,"n":87,"o":88.7,"t":"2026-10-13T17:45:00Z","v":4657,"vw":88.596768},{"c":88.935,"h":88.98,"l":88.6469,"n":66,"o":88.65,"t":"2026-10-13T18:00:00Z","v":5051,"vw":88.776572},{"c":89.03,"h":89.03,"l":88.91,"n":51,"o":88.93,"t":"2026-10-13T18:15:00Z","v":3212,"vw":88.960762},{"c":88.82,"h":89.02,"l":88.75,"n":6,"o":89.02,"t":"2026-10-13T18:30:00Z","v":356,"vw":88.863333},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-10-13T18:45:00Z","v":170,"vw":88.71},{"c":88.78,"h":88.84,"l":88.71,"n":49,"o":88.78,"t":"2026-10-13T19:00:00Z","v":4141,"vw":88.769589},{"c":88.9,"h":88.99,"l":88.84,"n":124,"o":88.895,"t":"2026-10-13T19:15:00Z","v":10640,"vw":88.898905},{"c":89.11,"h":89.165,"l":88.92,"n":627,"o":88.925,"t":"2026-10-13T19:30:00Z","v":81083,"vw":89.033082},{"c":89.17,"h":89.25,"l":88.995,"n":235,"o":89.06,"t":"2026-10-13T19:45:00Z","v":20307,"vw":89.183633},{"c":89.17,"h":89.17,"l":89.17,"n":7,"o":89.17,"t":"2026-10-13T20:00:00Z","v":4379,"vw":89.17},{"c":89.346,"h":89.346,"l":89.346,"n":2,"o":89.346,"t":"2026-10-13T20:15:00Z","v":113,"vw":89.346},{"c":88.9,"h":89.22,"l":88.9,"n":10,"o":89.15,"t":"2026-10-14T08:00:00Z","v":627,"vw":89.077385},{"c":88.37,"h":88.37,"l":88.37,"n":13,"o":88.37,"t":"2026-10-14T11:00:00Z","v":211,"vw":88.37},{"c":88.38,"h":88.38,"l":88.38,"n":2,"o":88.38,"t":"2026-10-14T11:30:00Z","v":140,"vw":88.38},{"c":88.61,"h":88.61,"l":88.57,"n":3,"o":88.57,"t":"2026-10-14T12:15:00Z","v":367,"vw":88.591798},{"c":87.6,"h":87.6,"l":87.6,"n":12,"o":87.6,"t":"2026-10-14T12:30:00Z","v":592,"vw":87.6},{"c":87.5,"h":87.5,"l":87.5,"n":21,"o":87.5,"t":"2026-10-14T12:45:00Z","v":526,"vw":87.5},{"c":87.1104,"h":87.31,"l":87.1104,"n":4,"o":87.31,"t":"2026-10-14T13:00:00Z","v":660,"vw":87.266073},{"c":87.45,"h":87.45,"l":87.45,"n":1,"o":87.45,"t":"2026-10-14T13:15:00Z","v":114,"vw":87.45},{"c":86.8,"h":87.2701,"l":86.7,"n":768,"o":87.07,"t":"2026-10-14T13:30:00Z","v":56921,"vw":86.859709},{"c":86.34,"h":87.05,"l":86.34,"n":298,"o":86.87,"t":"2026-10-14T13:45:00Z","v":29415,"vw":86.599258},{"c":86.3578,"h":86.615,"l":86.2589,"n":311,"o":86.38,"t":"2026-10-14T14:00:00Z","v":24444,"vw":86.498237},{"c":86.44,"h":86.68,"l":86.33,"n":263,"o":86.485,"t":"2026-10-14T14:15:00Z","v":25822,"vw":86.511576},{"c":86.53,"h":86.63,"l":86.33,"n":77,"o":86.33,"t":"2026-10-14T14:30:00Z","v":3693,"vw":86.493716},{"c":86.555,"h":86.7,"l":86.25,"n":94,"o":86.5973,"t":"2026-10-14T14:45:00Z","v":6935,"vw":86.41722},{"c":85.9,"h":86.435,"l":85.8,"n":561,"o":86.435,"t":"2026-10-14T15:00:00Z","v":60569,"vw":85.960077},{"c":85.84,"h":86.1125,"l":85.84,"n":102,"o":85.91,"t":"2026-10-14T15:15:00Z","v":7320,"vw":86.004175},{"c":85.49,"h":85.885,"l":85.3839,"n":192,"o":85.8,"t":"2026-10-14T15:30:00Z","v":21436,"vw":85.586964},{"c":85.52,"h":85.68,"l":85.48,"n":86,"o":85.48,"t":"2026-10-14T15:45:00Z","v":15398,"vw":85.582615},{"c":85.16,"h":85.59,"l":85.1312,"n":149,"o":85.59,"t":"2026-10-14T16:00:00Z","v":12483,"vw":85.398424},{"c":85.03,"h":85.29,"l":84.95,"n":249,"o":85.14,"t":"2026-10-14T16:15:00Z","v":14895,"vw":85.060187},{"c":85.46,"h":85.52,"l":84.8925,"n":107,"o":85.04,"t":"2026-10-14T16:30:00Z","v":5564,"vw":85.223385},{"c":85.39,"h":85.4518,"l":85.22,"n":123,"o":85.425,"t":"2026-10-14T16:45:00Z","v":20836,"vw":85.369859},{"c":85.225,"h":85.545,"l":85.205,"n":99,"o":85.45,"t":"2026-10-14T17:00:00Z","v":8253,"vw":85.275397},{"c":84.87,"h":85.21,"l":84.83,"n":200,"o":85.19,"t":"2026-10-14T17:15:00Z","v":15011,"vw":85.114941},{"c":84.8107,"h":84.97,"l":84.7613,"n":265,"o":84.87,"t":"2026-10-14T17:30:00Z","v":29202,"vw":84.830476},{"c":84.735,"h":84.88,"l":84.61,"n":417,"o":84.82,"t":"2026-10-14T17:45:00Z","v":37745,"vw":84.67945},{"c":84.8728,"h":84.93,"l":84.5,"n":137,"o":84.65,"t":"2026-10-14T18:00:00Z","v":10541,"vw":84.649655},{"c":84.84,"h":84.9198,"l":84.74,"n":95,"o":84.89,"t":"2026-10-14T18:15:00Z","v":5773,"vw":84.804881},{"c":84.6,"h":84.7705,"l":84.59,"n":124,"o":84.64,"t":"2026-10-14T18:30:00Z","v":12063,"vw":84.67319},{"c":84.635,"h":84.7273,"l":84.53,"n":129,"o":84.63,"t":"2026-10-14T18:45:00Z","v":20331,"vw":84.672507},{"c":84.5399,"h":84.59,"l":84.365,"n":148,"o":84.59,"t":"2026-10-14T19:00:00Z","v":16193,"vw":84.510891},{"c":84.78,"h":84.86,"l":84.48,"n":100,"o":84.505,"t":"2026-10-14T19:15:00Z","v":6365,"vw":84.734875},{"c":84.74,"h":84.91,"l":84.63,"n":169,"o":84.76,"t":"2026-10-14T19:30:00Z","v":8854,"vw":84.735428},{"c":84.63,"h":84.8,"l":84.545,"n":520,"o":84.72,"t":"2026-10-14T19:45:00Z","v":28021,"vw":84.622613},{"c":84.75,"h":84.75,"l":84.63,"n":8,"o":84.63,"t":"2026-10-14T20:00:00Z","v":5042,"vw":84.644297},{"c":84.94,"h":87.94,"l":84.94,"n":16,"o":86,"t":"2026-10-14T20:15:00Z","v":2223,"vw":86.550098},{"c":84.6,"h":84.94,"l":84.6,"n":19,"o":84.81,"t":"2026-10-14T20:30:00Z","v":1046,"vw":84.826331},{"c":84.63,"h":84.81,"l":84.63,"n":15,"o":84.81,"t":"2026-10-14T21:00:00Z","v":2416,"vw":84.7175},{"c":84.85,"h":84.85,"l":84.6704,"n":3,"o":84.6704,"t":"2026-10-14T21:15:00Z","v":277,"vw":84.77816},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-14T21:45:00Z","v":100,"vw":84.9},{"c":84.61,"h":84.61,"l":84.61,"n":21,"o":84.61,"t":"2026-10-14T22:00:00Z","v":272,"vw":84.61},{"c":84.0001,"h":84.0001,"l":84.0001,"n":4,"o":84.0001,"t":"2026-10-14T22:15:00Z","v":12396,"vw":84.0001},{"c":83.13,"h":84.0812,"l":83.13,"n":42,"o":84.0812,"t":"2026-10-14T22:30:00Z","v":1400,"vw":83.571814},{"c":84.22,"h":84.6242,"l":83,"n":47,"o":83.56,"t":"2026-10-14T23:00:00Z","v":9198,"vw":83.580727},{"c":83,"h":83.8,"l":83,"n":2,"o":83.8,"t":"2026-10-14T23:30:00Z","v":1100,"vw":83.072727},{"c":83,"h":83.1,"l":83,"n":12,"o":83.01,"t":"2026-10-14T23:45:00Z","v":916,"vw":83.074633},{"c":82,"h":83,"l":82,"n":61,"o":82.5,"t":"2026-10-15T08:00:00Z","v":1682,"vw":82.483208},{"c":81.76,"h":81.76,"l":81.76,"n":4,"o":81.76,"t":"2026-10-15T10:45:00Z","v":212,"vw":81.76},{"c":82,"h":82,"l":82,"n":20,"o":82,"t":"2026-10-15T11:00:00Z","v":477,"vw":82},{"c":81.83,"h":81.83,"l":81.83,"n":1,"o":81.83,"t":"2026-10-15T11:30:00Z","v":100,"vw":81.83},{"c":81.64,"h":81.64,"l":81.64,"n":2,"o":81.64,"t":"2026-10-15T12:15:00Z","v":177,"vw":81.64},{"c":81.0228,"h":81.0228,"l":81,"n":3,"o":81,"t":"2026-10-15T12:30:00Z","v":2503,"vw":81.01824},{"c":81.0524,"h":81.0524,"l":81.0524,"n":1,"o":81.0524,"t":"2026-10-15T12:45:00Z","v":100,"vw":81.0524},{"c":81.15,"h":81.15,"l":81.15,"n":2,"o":81.15,"t":"2026-10-15T13:00:00Z","v":1013,"vw":81.15},{"c":80.8,"h":81.04,"l":80.8,"n":23,"o":81.04,"t":"2026-10-15T13:15:00Z","v":819,"vw":80.979658},{"c":81.1,"h":81.26,"l":80.11,"n":1030,"o":80.84,"t":"2026-10-15T13:30:00Z","v":95213,"vw":80.68896},{"c":80.09,"h":81.1959,"l":79.83,"n":679,"o":81.18,"t":"2026-10-15T13:45:00Z","v":60086,"vw":80.267252},{"c":80.7,"h":81.1,"l":80.28,"n":421,"o":80.28,"t":"2026-10-15T14:00:00Z","v":36232,"vw":80.669309},{"c":80.84,"h":81.05,"l":80.57,"n":351,"o":80.77,"t":"2026-10-15T14:15:00Z","v":35826,"vw":80.85712},{"c":81.53,"h":81.5715,"l":80.63,"n":295,"o":80.82,"t":"2026-10-15T14:30:00Z","v":23337,"vw":81.103292},{"c":81.75,"h":81.75,"l":81.365,"n":373,"o":81.53,"t":"2026-10-15T14:45:00Z","v":33982,"vw":81.481239},{"c":82.09,"h":82.1625,"l":81.485,"n":290,"o":81.7825,"t":"2026-10-15T15:00:00Z","v":17447,"vw":81.734453},{"c":81.92,"h":82.37,"l":81.88,"n":228,"o":82.3,"t":"2026-10-15T15:15:00Z","v":16895,"vw":82.045989},{"c":81.9,"h":82.08,"l":81.79,"n":162,"o":81.94,"t":"2026-10-15T15:30:00Z","v":6634,"vw":81.914177},{"c":82.045,"h":82.14,"l":81.82,"n":186,"o":81.94,"t":"2026-10-15T15:45:00Z","v":15338,"vw":81.929063},{"c":81.96,"h":82.31,"l":81.9,"n":209,"o":82.19,"t":"2026-10-15T16:00:00Z","v":16479,"vw":82.063569},{"c":81.725,"h":81.955,"l":81.68,"n":161,"o":81.955,"t":"2026-10-15T16:15:00Z","v":9320,"vw":81.869791},{"c":81.78,"h":82.005,"l":81.67,"n":170,"o":81.69,"t":"2026-10-15T16:30:00Z","v":8737,"vw":81.859429},{"c":81.95,"h":81.98,"l":81.75,"n":123,"o":81.97,"t":"2026-10-15T16:45:00Z","v":7660,"vw":81.910617},{"c":82.08,"h":82.15,"l":81.865,"n":109,"o":81.96,"t":"2026-10-15T17:00:00Z","v":3675,"vw":81.975304},{"c":82.09,"h":82.15,"l":82.055,"n":101,"o":82.1,"t":"2026-10-15T17:15:00Z","v":5428,"vw":82.095645},{"c":82.5999,"h":82.64,"l":82.1451,"n":119,"o":82.15,"t":"2026-10-15T17:30:00Z","v":5037,"vw":82.417533},{"c":82.5,"h":82.53,"l":82.36,"n":245,"o":82.53,"t":"2026-10-15T17:45:00Z","v":5630,"vw":82.454381},{"c":82.01,"h":82.455,"l":82.01,"n":101,"o":82.45,"t":"2026-10-15T18:00:00Z","v":5574,"vw":82.259058},{"c":81.945,"h":82.1,"l":81.945,"n":141,"o":82,"t":"2026-10-15T18:15:00Z","v":10720,"vw":81.99011},{"c":82.195,"h":82.21,"l":82.02,"n":117,"o":82.09,"t":"2026-10-15T18:30:00Z","v":12557,"vw":82.129135},{"c":82.51,"h":82.51,"l":82.19,"n":67,"o":82.2,"t":"2026-10-15T18:45:00Z","v":6323,"vw":82.425894},{"c":82.92,"h":82.92,"l":82.46,"n":127,"o":82.46,"t":"2026-10-15T19:00:00Z","v":9362,"vw":82.667889},{"c":83.03,"h":83.2,"l":82.99,"n":235,"o":82.99,"t":"2026-10-15T19:15:00Z","v":33572,"vw":83.021661},{"c":83.18,"h":83.27,"l":82.94,"n":193,"o":83.04,"t":"2026-10-15T19:30:00Z","v":14615,"vw":83.138186},{"c":83.25,"h":83.41,"l":83.08,"n":585,"o":83.22,"t":"2026-10-15T19:45:00Z","v":52298,"vw":83.194095},{"c":83.7,"h":85.24,"l":83.29,"n":16,"o":83.29,"t":"2026-10-15T20:00:00Z","v":4310,"vw":83.569761},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-15T21:15:00Z","v":300,"vw":83.97},{"c":83.54,"h":83.54,"l":83.54,"n":3,"o":83.54,"t":"2026-10-15T23:15:00Z","v":129,"vw":83.54},{"c":83,"h":83.5,"l":83,"n":8,"o":83.5,"t":"2026-10-15T23:30:00Z","v":1063,"vw":83.238358},{"c":83.38,"h":84.8309,"l":83.32,"n":71,"o":84.8309,"t":"2026-10-16T08:00:00Z","v":1024,"vw":83.498715},{"c":83.3271,"h":83.3271,"l":83.3271,"n":1,"o":83.3271,"t":"2026-10-16T11:15:00Z","v":150,"vw":83.3271},{"c":82.28,"h":82.28,"l":82.28,"n":2,"o":82.28,"t":"2026-10-16T11:45:00Z","v":156,"vw":82.28},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-10-16T12:45:00Z","v":300,"vw":82.9},{"c":82.29,"h":82.29,"l":82.22,"n":7,"o":82.22,"t":"2026-10-16T13:15:00Z","v":437,"vw":82.255},{"c":81.435,"h":82.5,"l":80.98,"n":452,"o":82.28,"t":"2026-10-16T13:30:00Z","v":46194,"vw":81.4979},{"c":80.73,"h":81.41,"l":80.5654,"n":315,"o":81.41,"t":"2026-10-16T13:45:00Z","v":20043,"vw":80.839882},{"c":80.89,"h":81.02,"l":80.6001,"n":224,"o":80.72,"t":"2026-10-16T14:00:00Z","v":18437,"vw":80.844945},{"c":80.6101,"h":81.025,"l":80.61,"n":130,"o":80.94,"t":"2026-10-16T14:15:00Z","v":8889,"vw":80.915918},{"c":81.3998,"h":81.3998,"l":80.63,"n":135,"o":80.63,"t":"2026-10-16T14:30:00Z","v":7404,"vw":81.119231},{"c":80.85,"h":81.4,"l":80.84,"n":76,"o":81.3,"t":"2026-10-16T14:45:00Z","v":5654,"vw":81.107332},{"c":80.15,"h":80.89,"l":80.0812,"n":165,"o":80.89,"t":"2026-10-16T15:00:00Z","v":8766,"vw":80.530565},{"c":80.19,"h":80.33,"l":80,"n":214,"o":80.22,"t":"2026-10-16T15:15:00Z","v":13398,"vw":80.09388},{"c":80.3288,"h":80.44,"l":80.25,"n":65,"o":80.29,"t":"2026-10-16T15:30:00Z","v":4500,"vw":80.340919},{"c":80.125,"h":80.43,"l":80.02,"n":140,"o":80.33,"t":"2026-10-16T15:45:00Z","v":9038,"vw":80.25834},{"c":80.0307,"h":80.05,"l":79.84,"n":120,"o":80,"t":"2026-10-16T16:00:00Z","v":5807,"vw":79.982654},{"c":80.1975,"h":80.3199,"l":80.1101,"n":94,"o":80.24,"t":"2026-10-16T16:15:00Z","v":9414,"vw":80.183715},{"c":80.05,"h":80.18,"l":79.8701,"n":169,"o":80.15,"t":"2026-10-16T16:30:00Z","v":24553,"vw":80.107755},{"c":79.945,"h":80.05,"l":79.86,"n":106,"o":79.9986,"t":"2026-10-16T16:45:00Z","v":6358,"vw":79.918318},{"c":79.53,"h":80.005,"l":79.5051,"n":181,"o":79.9667,"t":"2026-10-16T17:00:00Z","v":13971,"vw":79.684517},{"c":79.46,"h":79.505,"l":79.14,"n":194,"o":79.5,"t":"2026-10-16T17:15:00Z","v":45396,"vw":79.259456},{"c":79.7097,"h":79.9,"l":79.44,"n":252,"o":79.52,"t":"2026-10-16T17:30:00Z","v":26430,"vw":79.634115},{"c":79.37,"h":79.79,"l":79.37,"n":295,"o":79.79,"t":"2026-10-16T17:45:00Z","v":11664,"vw":79.517624},{"c":79.44,"h":79.49,"l":79.22,"n":156,"o":79.425,"t":"2026-10-16T18:00:00Z","v":12797,"vw":79.322291},{"c":79.32,"h":79.44,"l":79.1001,"n":268,"o":79.41,"t":"2026-10-16T18:15:00Z","v":29403,"vw":79.291775},{"c":79.185,"h":79.32,"l":79.1,"n":146,"o":79.29,"t":"2026-10-16T18:30:00Z","v":11754,"vw":79.236782},{"c":78.93,"h":79.16,"l":78.84,"n":360,"o":79.1251,"t":"2026-10-16T18:45:00Z","v":21210,"vw":78.913803},{"c":79.16,"h":79.16,"l":78.55,"n":216,"o":78.88,"t":"2026-10-16T19:00:00Z","v":18840,"vw":78.791265},{"c":79.25,"h":79.315,"l":79,"n":151,"o":79.22,"t":"2026-10-16T19:15:00Z","v":9684,"vw":79.192624},{"c":78.74,"h":79.27,"l":78.74,"n":282,"o":79.2501,"t":"2026-10-16T19:30:00Z","v":17181,"vw":78.962084},{"c":79.06,"h":79.08,"l":78.6801,"n":579,"o":78.75,"t":"2026-10-16T19:45:00Z","v":75685,"vw":78.887539},{"c":79.36,"h":79.36,"l":79.03,"n":13,"o":79.03,"t":"2026-10-16T20:00:00Z","v":5988,"vw":79.037735},{"c":79.36,"h":79.36,"l":79.36,"n":3,"o":79.36,"t":"2026-10-16T20:30:00Z","v":189,"vw":79.36},{"c":80.49,"h":80.49,"l":80.49,"n":1,"o":80.49,"t":"2026-10-16T21:00:00Z","v":144,"vw":80.49},{"c":79.52,"h":79.52,"l":79.52,"n":3,"o":79.52,"t":"2026-10-16T21:45:00Z","v":299,"vw":79.52},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-16T22:30:00Z","v":138,"vw":79.5},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-16T23:15:00Z","v":125,"vw":79.1},{"c":82.01,"h":83,"l":81.21,"n":33,"o":81.21,"t":"2026-10-19T10:00:00Z","v":2098,"vw":82.049265},{"c":81.01,"h":81.01,"l":81.01,"n":4,"o":81.01,"t":"2026-10-19T11:00:00Z","v":124,"vw":81.01},{"c":81.8348,"h":81.8348,"l":81.8348,"n":2,"o":81.8348,"t":"2026-10-19T11:15:00Z","v":131,"vw":81.8348},{"c":82,"h":82,"l":81.436,"n":2,"o":81.436,"t":"2026-10-19T11:30:00Z","v":500,"vw":81.8872},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-10-19T11:45:00Z","v":120,"vw":81.78},{"c":81.68,"h":81.68,"l":81.65,"n":5,"o":81.65,"t":"2026-10-19T12:00:00Z","v":803,"vw":81.657472},{"c":81.78,"h":81.78,"l":81.78,"n":2,"o":81.78,"t":"2026-10-19T12:30:00Z","v":202,"vw":81.78},{"c":81.68,"h":81.68,"l":81.68,"n":5,"o":81.68,"t":"2026-10-19T12:45:00Z","v":700,"vw":81.68},{"c":81.68,"h":81.68,"l":81.68,"n":1,"o":81.68,"t":"2026-10-19T13:00:00Z","v":100,"vw":81.68},{"c":81.1,"h":81.5,"l":81.1,"n":4,"o":81.5,"t":"2026-10-19T13:15:00Z","v":207,"vw":81.3},{"c":80.86,"h":81.65,"l":80.4865,"n":400,"o":81.37,"t":"2026-10-19T13:30:00Z","v":27395,"vw":80.955005},{"c":80.37,"h":81.075,"l":80.37,"n":269,"o":80.71,"t":"2026-10-19T13:45:00Z","v":38298,"vw":80.755264},{"c":80.68,"h":80.68,"l":80.09,"n":127,"o":80.33,"t":"2026-10-19T14:00:00Z","v":7442,"vw":80.398981},{"c":81.035,"h":81.115,"l":80.7992,"n":389,"o":80.7992,"t":"2026-10-19T14:15:00Z","v":59437,"vw":80.990311},{"c":80.8859,"h":80.955,"l":80.68,"n":104,"o":80.88,"t":"2026-10-19T14:30:00Z","v":6699,"vw":80.76999},{"c":81.05,"h":81.05,"l":80.99,"n":48,"o":80.995,"t":"2026-10-19T14:45:00Z","v":1704,"vw":81.007494},{"c":81.2,"h":81.29,"l":81.05,"n":131,"o":81.08,"t":"2026-10-19T15:00:00Z","v":30510,"vw":81.243027},{"c":81.575,"h":81.65,"l":81.21,"n":320,"o":81.21,"t":"2026-10-19T15:15:00Z","v":41447,"vw":81.342805},{"c":81.81,"h":81.81,"l":81.55,"n":91,"o":81.5724,"t":"2026-10-19T15:30:00Z","v":4490,"vw":81.644209},{"c":81.63,"h":81.76,"l":81.58,"n":76,"o":81.71,"t":"2026-10-19T15:45:00Z","v":3830,"vw":81.698714},{"c":81.445,"h":81.59,"l":81.33,"n":59,"o":81.59,"t":"2026-10-19T16:00:00Z","v":4631,"vw":81.425682},{"c":81.195,"h":81.48,"l":81.1379,"n":79,"o":81.48,"t":"2026-10-19T16:15:00Z","v":5309,"vw":81.270914},{"c":81.2,"h":81.24,"l":81.1,"n":40,"o":81.2,"t":"2026-10-19T16:30:00Z","v":2419,"vw":81.184089},{"c":80.84,"h":81.155,"l":80.83,"n":87,"o":81.155,"t":"2026-10-19T16:45:00Z","v":4912,"vw":80.934904},{"c":80.8051,"h":80.88,"l":80.73,"n":32,"o":80.82,"t":"2026-10-19T17:00:00Z","v":1113,"vw":80.805014},{"c":80.78,"h":80.915,"l":80.745,"n":53,"o":80.8,"t":"2026-10-19T17:15:00Z","v":3931,"vw":80.842042},{"c":80.6825,"h":80.755,"l":80.5701,"n":228,"o":80.7543,"t":"2026-10-19T17:30:00Z","v":40636,"vw":80.708522},{"c":80.53,"h":80.595,"l":80.37,"n":390,"o":80.595,"t":"2026-10-19T17:45:00Z","v":20353,"vw":80.513571},{"c":80.585,"h":80.585,"l":80.43,"n":54,"o":80.53,"t":"2026-10-19T18:00:00Z","v":2402,"vw":80.476989},{"c":80.33,"h":80.555,"l":80.33,"n":29,"o":80.555,"t":"2026-10-19T18:15:00Z","v":1325,"vw":80.448283},{"c":80.51,"h":80.51,"l":80.315,"n":77,"o":80.34,"t":"2026-10-19T18:30:00Z","v":3185,"vw":80.387562},{"c":80.585,"h":80.635,"l":80.53,"n":312,"o":80.59,"t":"2026-10-19T18:45:00Z","v":48351,"vw":80.574386},{"c":80.61,"h":80.69,"l":80.545,"n":104,"o":80.585,"t":"2026-10-19T19:00:00Z","v":11957,"vw":80.601308},{"c":80.8,"h":80.945,"l":80.595,"n":134,"o":80.63,"t":"2026-10-19T19:15:00Z","v":15269,"vw":80.854006},{"c":80.84,"h":80.96,"l":80.82,"n":296,"o":80.84,"t":"2026-10-19T19:30:00Z","v":20855,"vw":80.893426},{"c":80.34,"h":80.85,"l":80.295,"n":403,"o":80.85,"t":"2026-10-19T19:45:00Z","v":27308,"vw":80.465054},{"c":80.35,"h":80.35,"l":80.35,"n":9,"o":80.35,"t":"2026-10-19T20:00:00Z","v":2059,"vw":80.35},{"c":80.71,"h":80.71,"l":80.71,"n":3,"o":80.71,"t":"2026-10-19T20:45:00Z","v":102,"vw":80.71},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-19T21:15:00Z","v":132,"vw":80.75},{"c":80.925,"h":80.925,"l":80.925,"n":1,"o":80.925,"t":"2026-10-19T22:30:00Z","v":180,"vw":80.925},{"c":80.4,"h":80.4,"l":80,"n":27,"o":80,"t":"2026-10-20T08:00:00Z","v":840,"vw":80.222222},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-20T08:30:00Z","v":100,"vw":80},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-20T09:00:00Z","v":302,"vw":79.5},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-20T10:45:00Z","v":350,"vw":79.38},{"c":79,"h":79.49,"l":79,"n":40,"o":79.44,"t":"2026-10-20T11:00:00Z","v":1260,"vw":79.178205},{"c":79,"h":79,"l":79,"n":10,"o":79,"t":"2026-10-20T11:15:00Z","v":201,"vw":79},{"c":78.9777,"h":79,"l":78.9777,"n":2,"o":79,"t":"2026-10-20T11:30:00Z","v":601,"vw":78.981448},{"c":78.35,"h":78.76,"l":78.35,"n":14,"o":78.76,"t":"2026-10-20T12:00:00Z","v":2419,"vw":78.493804},{"c":78.7,"h":78.7,"l":78.27,"n":21,"o":78.35,"t":"2026-10-20T12:30:00Z","v":2121,"vw":78.46377},{"c":78.34,"h":79.29,"l":78.22,"n":836,"o":79.12,"t":"2026-10-20T13:30:00Z","v":60514,"vw":78.752879},{"c":79.21,"h":79.24,"l":78.19,"n":820,"o":78.19,"t":"2026-10-20T13:45:00Z","v":79346,"vw":78.555384},{"c":79.78,"h":79.89,"l":79.145,"n":772,"o":79.25,"t":"2026-10-20T14:00:00Z","v":70304,"vw":79.454609},{"c":80.58,"h":80.69,"l":79.84,"n":251,"o":79.84,"t":"2026-10-20T14:15:00Z","v":15389,"vw":80.345103},{"c":80.395,"h":80.68,"l":80.1701,"n":501,"o":80.66,"t":"2026-10-20T14:30:00Z","v":75359,"vw":80.370887},{"c":80.53,"h":80.645,"l":80.3,"n":273,"o":80.4,"t":"2026-10-20T14:45:00Z","v":46033,"vw":80.488211},{"c":79.89,"h":80.52,"l":79.85,"n":199,"o":80.52,"t":"2026-10-20T15:00:00Z","v":14492,"vw":80.145808},{"c":80,"h":80.1899,"l":79.855,"n":115,"o":79.855,"t":"2026-10-20T15:15:00Z","v":5165,"vw":80.027994},{"c":80,"h":80.07,"l":79.715,"n":124,"o":80.005,"t":"2026-10-20T15:30:00Z","v":7221,"vw":79.846183},{"c":80.045,"h":80.08,"l":79.83,"n":110,"o":79.83,"t":"2026-10-20T15:45:00Z","v":6138,"vw":79.992328},{"c":80.0499,"h":80.15,"l":79.975,"n":126,"o":80.065,"t":"2026-10-20T16:00:00Z","v":7524,"vw":80.030406},{"c":80.15,"h":80.18,"l":79.7847,"n":164,"o":80.05,"t":"2026-10-20T16:15:00Z","v":12300,"vw":80.060054},{"c":80.0254,"h":80.23,"l":80.0254,"n":132,"o":80.095,"t":"2026-10-20T16:30:00Z","v":10289,"vw":80.14697},{"c":79.89,"h":80.105,"l":79.855,"n":97,"o":80.07,"t":"2026-10-20T16:45:00Z","v":4892,"vw":79.972157},{"c":79.92,"h":79.98,"l":79.875,"n":65,"o":79.885,"t":"2026-10-20T17:00:00Z","v":5010,"vw":79.918319},{"c":80.035,"h":80.07,"l":79.965,"n":126,"o":79.965,"t":"2026-10-20T17:15:00Z","v":6739,"vw":80.006494},{"c":80.005,"h":80.11,"l":80.005,"n":89,"o":80.11,"t":"2026-10-20T17:30:00Z","v":5126,"vw":80.049166},{"c":80.17,"h":80.2,"l":80.0146,"n":315,"o":80.03,"t":"2026-10-20T17:45:00Z","v":30842,"vw":80.163549},{"c":80.06,"h":80.1799,"l":80.055,"n":394,"o":80.165,"t":"2026-10-20T18:00:00Z","v":61927,"vw":80.078577},{"c":80.01,"h":80.13,"l":79.97,"n":101,"o":80.13,"t":"2026-10-20T18:15:00Z","v":5574,"vw":80.036133},{"c":79.6922,"h":79.94,"l":79.6922,"n":120,"o":79.94,"t":"2026-10-20T18:30:00Z","v":10361,"vw":79.802884},{"c":79.87,"h":79.93,"l":79.7212,"n":72,"o":79.7212,"t":"2026-10-20T18:45:00Z","v":3596,"vw":79.802004},{"c":79.905,"h":79.985,"l":79.9,"n":128,"o":79.92,"t":"2026-10-20T19:00:00Z","v":6922,"vw":79.929364},{"c":79.8,"h":79.9748,"l":79.725,"n":118,"o":79.855,"t":"2026-10-20T19:15:00Z","v":15082,"vw":79.859099},{"c":79.7675,"h":79.94,"l":79.64,"n":141,"o":79.74,"t":"2026-10-20T19:30:00Z","v":6043,"vw":79.777411},{"c":79.62,"h":79.86,"l":79.61,"n":929,"o":79.76,"t":"2026-10-20T19:45:00Z","v":88974,"vw":79.711775},{"c":79.77,"h":79.77,"l":79.77,"n":8,"o":79.77,"t":"2026-10-20T20:00:00Z","v":5118,"vw":79.77},{"c":79.6696,"h":79.8,"l":79.6696,"n":4,"o":79.8,"t":"2026-10-20T20:30:00Z","v":500,"vw":79.696212},{"c":80.9858,"h":81,"l":80.853,"n":6,"o":80.853,"t":"2026-10-20T22:30:00Z","v":850,"vw":80.956671},{"c":80.78,"h":81,"l":80.78,"n":2,"o":81,"t":"2026-10-20T22:45:00Z","v":378,"vw":80.869048},{"c":80.75,"h":81,"l":80.75,"n":4,"o":81,"t":"2026-10-20T23:00:00Z","v":582,"vw":80.947673},{"c":80.75,"h":80.9672,"l":80.75,"n":2,"o":80.9672,"t":"2026-10-20T23:45:00Z","v":400,"vw":80.8043},{"c":80.6,"h":80.6,"l":80.52,"n":3,"o":80.52,"t":"2026-10-21T10:15:00Z","v":491,"vw":80.56},{"c":80.6,"h":80.6,"l":80.6,"n":1,"o":80.6,"t":"2026-10-21T10:30:00Z","v":299,"vw":80.6},{"c":80.5,"h":81.45,"l":80.5,"n":6,"o":81.42,"t":"2026-10-21T11:00:00Z","v":3279,"vw":80.86874},{"c":81.3954,"h":81.3954,"l":81.3954,"n":1,"o":81.3954,"t":"2026-10-21T12:45:00Z","v":109,"vw":81.3954},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-21T13:00:00Z","v":407,"vw":81.15},{"c":81.2,"h":81.21,"l":81.2,"n":10,"o":81.21,"t":"2026-10-21T13:15:00Z","v":545,"vw":81.207177},{"c":80.245,"h":81.59,"l":80.13,"n":610,"o":81.3,"t":"2026-10-21T13:30:00Z","v":55762,"vw":81.007735},{"c":80.66,"h":80.675,"l":80.31,"n":463,"o":80.5,"t":"2026-10-21T13:45:00Z","v":37964,"vw":80.488588},{"c":80.4,"h":80.94,"l":80.36,"n":593,"o":80.6599,"t":"2026-10-21T14:00:00Z","v":35411,"vw":80.628925},{"c":80.68,"h":80.76,"l":80.275,"n":590,"o":80.4,"t":"2026-10-21T14:15:00Z","v":16610,"vw":80.439384},{"c":80.83,"h":80.99,"l":80.62,"n":161,"o":80.72,"t":"2026-10-21T14:30:00Z","v":10527,"vw":80.758998},{"c":80.86,"h":81.08,"l":80.785,"n":130,"o":80.785,"t":"2026-10-21T14:45:00Z","v":8999,"vw":80.879865},{"c":81.0219,"h":81.0219,"l":80.75,"n":122,"o":80.845,"t":"2026-10-21T15:00:00Z","v":8493,"vw":80.876202},{"c":80.8775,"h":81.01,"l":80.7438,"n":79,"o":80.84,"t":"2026-10-21T15:15:00Z","v":4561,"vw":80.860801},{"c":81.16,"h":81.1838,"l":80.89,"n":87,"o":80.89,"t":"2026-10-21T15:30:00Z","v":11887,"vw":81.135798},{"c":81.225,"h":81.29,"l":81.18,"n":166,"o":81.22,"t":"2026-10-21T15:45:00Z","v":13865,"vw":81.228478},{"c":81.18,"h":81.23,"l":81.04,"n":336,"o":81.22,"t":"2026-10-21T16:00:00Z","v":35261,"vw":81.196637},{"c":81.04,"h":81.1963,"l":81.04,"n":77,"o":81.165,"t":"2026-10-21T16:15:00Z","v":4810,"vw":81.100513},{"c":81.34,"h":81.525,"l":80.995,"n":85,"o":81.04,"t":"2026-10-21T16:30:00Z","v":8765,"vw":81.221041},{"c":81.33,"h":81.47,"l":81.23,"n":58,"o":81.23,"t":"2026-10-21T16:45:00Z","v":4607,"vw":81.324465},{"c":81.49,"h":81.49,"l":81.28,"n":124,"o":81.28,"t":"2026-10-21T17:00:00Z","v":10967,"vw":81.382309},{"c":81.495,"h":81.63,"l":81.455,"n":195,"o":81.455,"t":"2026-10-21T17:15:00Z","v":9600,"vw":81.540336},{"c":81.43,"h":81.5,"l":81.4,"n":130,"o":81.485,"t":"2026-10-21T17:30:00Z","v":9625,"vw":81.468284},{"c":81.46,"h":81.49,"l":81.3701,"n":246,"o":81.43,"t":"2026-10-21T17:45:00Z","v":22310,"vw":81.437746},{"c":81.42,"h":81.46,"l":81.405,"n":164,"o":81.46,"t":"2026-10-21T18:00:00Z","v":11527,"vw":81.425711},{"c":81.5,"h":81.56,"l":81.45,"n":84,"o":81.47,"t":"2026-10-21T18:15:00Z","v":4546,"vw":81.49368},{"c":81.465,"h":81.61,"l":81.41,"n":76,"o":81.5,"t":"2026-10-21T18:30:00Z","v":3506,"vw":81.483655},{"c":81,"h":81.51,"l":81,"n":182,"o":81.48,"t":"2026-10-21T18:45:00Z","v":8478,"vw":81.293496},{"c":80.98,"h":81.01,"l":80.78,"n":379,"o":80.9451,"t":"2026-10-21T19:00:00Z","v":57714,"vw":80.927054},{"c":81.26,"h":81.26,"l":81.0001,"n":186,"o":81.005,"t":"2026-10-21T19:15:00Z","v":9030,"vw":81.138911},{"c":81.23,"h":81.36,"l":81.2,"n":243,"o":81.23,"t":"2026-10-21T19:30:00Z","v":33616,"vw":81.320576},{"c":81.22,"h":81.398,"l":81.19,"n":329,"o":81.36,"t":"2026-10-21T19:45:00Z","v":12454,"vw":81.295191},{"c":81.22,"h":81.22,"l":81.22,"n":10,"o":81.22,"t":"2026-10-21T20:00:00Z","v":1670,"vw":81.22},{"c":80.7513,"h":80.7513,"l":80.7513,"n":2,"o":80.7513,"t":"2026-10-21T20:30:00Z","v":200,"vw":80.7513},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-21T22:45:00Z","v":300,"vw":81},{"c":80.64,"h":80.64,"l":80.58,"n":2,"o":80.58,"t":"2026-10-21T23:45:00Z","v":200,"vw":80.61},{"c":78.12,"h":79.99,"l":78.12,"n":34,"o":79.61,"t":"2026-10-22T08:00:00Z","v":1104,"vw":79.291045},{"c":78.8,"h":79.38,"l":78.8,"n":7,"o":78.8338,"t":"2026-10-22T11:00:00Z","v":1127,"vw":79.011569},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-10-22T11:15:00Z","v":626,"vw":78.8},{"c":79.85,"h":79.9,"l":79.85,"n":2,"o":79.9,"t":"2026-10-22T11:30:00Z","v":400,"vw":79.8625},{"c":78.73,"h":78.73,"l":78.62,"n":5,"o":78.62,"t":"2026-10-22T12:00:00Z","v":2845,"vw":78.693961},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-10-22T12:30:00Z","v":100,"vw":79.4},{"c":78.782,"h":78.782,"l":78.782,"n":1,"o":78.782,"t":"2026-10-22T12:45:00Z","v":200,"vw":78.782},{"c":78.71,"h":78.96,"l":78.46,"n":332,"o":78.65,"t":"2026-10-22T13:30:00Z","v":23182,"vw":78.687323},{"c":78.6,"h":78.73,"l":78.12,"n":260,"o":78.73,"t":"2026-10-22T13:45:00Z","v":10713,"vw":78.499227},{"c":78.2,"h":78.79,"l":78.2,"n":164,"o":78.49,"t":"2026-10-22T14:00:00Z","v":12041,"vw":78.471455},{"c":77.51,"h":78.1249,"l":77.465,"n":565,"o":78.06,"t":"2026-10-22T14:15:00Z","v":76878,"vw":77.983795},{"c":77.45,"h":77.5168,"l":77.2801,"n":249,"o":77.49,"t":"2026-10-22T14:30:00Z","v":17016,"vw":77.371506},{"c":77.23,"h":77.41,"l":77.05,"n":224,"o":77.41,"t":"2026-10-22T14:45:00Z","v":17347,"vw":77.176396},{"c":76.8597,"h":77.32,"l":76.8,"n":371,"o":77.285,"t":"2026-10-22T15:00:00Z","v":25097,"vw":77.035563},{"c":77.14,"h":77.34,"l":76.92,"n":155,"o":76.92,"t":"2026-10-22T15:15:00Z","v":9884,"vw":77.193185},{"c":77.035,"h":77.11,"l":76.8,"n":173,"o":76.95,"t":"2026-10-22T15:30:00Z","v":10258,"vw":76.952253},{"c":77.24,"h":77.25,"l":76.9,"n":148,"o":77.0742,"t":"2026-10-22T15:45:00Z","v":14484,"vw":77.096537},{"c":77.3,"h":77.4,"l":77.1,"n":120,"o":77.24,"t":"2026-10-22T16:00:00Z","v":6139,"vw":77.268254},{"c":77.26,"h":77.43,"l":77.26,"n":156,"o":77.43,"t":"2026-10-22T16:15:00Z","v":9645,"vw":77.336725},{"c":76.77,"h":77.155,"l":76.77,"n":138,"o":77.155,"t":"2026-10-22T16:30:00Z","v":5387,"vw":76.984739},{"c":76.8175,"h":76.82,"l":76.52,"n":176,"o":76.82,"t":"2026-10-22T16:45:00Z","v":12116,"vw":76.691349},{"c":76.69,"h":76.82,"l":76.54,"n":403,"o":76.75,"t":"2026-10-22T17:00:00Z","v":46787,"vw":76.646718},{"c":76.7,"h":76.8,"l":76.58,"n":456,"o":76.69,"t":"2026-10-22T17:15:00Z","v":72341,"vw":76.714543},{"c":76.77,"h":76.81,"l":76.65,"n":153,"o":76.65,"t":"2026-10-22T17:30:00Z","v":10410,"vw":76.747084},{"c":76.53,"h":76.77,"l":76.53,"n":76,"o":76.77,"t":"2026-10-22T17:45:00Z","v":5230,"vw":76.624897},{"c":76.46,"h":76.515,"l":76.22,"n":209,"o":76.515,"t":"2026-10-22T18:00:00Z","v":19418,"vw":76.344408},{"c":76.34,"h":76.65,"l":76.33,"n":228,"o":76.41,"t":"2026-10-22T18:15:00Z","v":49850,"vw":76.521735},{"c":76.4548,"h":76.4548,"l":76.26,"n":157,"o":76.29,"t":"2026-10-22T18:30:00Z","v":17594,"vw":76.336482},{"c":76.21,"h":76.45,"l":76.18,"n":211,"o":76.41,"t":"2026-10-22T18:45:00Z","v":22576,"vw":76.289437},{"c":76.3473,"h":76.352,"l":76.0201,"n":192,"o":76.21,"t":"2026-10-22T19:00:00Z","v":33087,"vw":76.155761},{"c":76.51,"h":76.51,"l":76.28,"n":191,"o":76.29,"t":"2026-10-22T19:15:00Z","v":15205,"vw":76.419762},{"c":76.06,"h":76.51,"l":75.97,"n":243,"o":76.51,"t":"2026-10-22T19:30:00Z","v":14900,"vw":76.137572},{"c":76.36,"h":76.47,"l":75.902,"n":463,"o":76.07,"t":"2026-10-22T19:45:00Z","v":27842,"vw":76.294863},{"c":76.44,"h":76.44,"l":76.44,"n":11,"o":76.44,"t":"2026-10-22T20:00:00Z","v":4381,"vw":76.44},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-22T22:15:00Z","v":100,"vw":77.15},{"c":77,"h":77.9,"l":77,"n":6,"o":77.01,"t":"2026-10-22T22:30:00Z","v":609,"vw":77.153573},{"c":76.6,"h":76.66,"l":76.6,"n":3,"o":76.66,"t":"2026-10-22T23:00:00Z","v":540,"vw":76.624444},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-10-22T23:15:00Z","v":468,"vw":77.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4451923076923078,"strike":91.08791208791209,"iv":0.4631016483516484,"gamma":0.01790164835164835,"theta":-0.03169395604395605,"vega":0.03711978021978022,"rho":0.005555939926998595,"breakevenPct":19.745034531141286},{"delta":0.15,"premium":0.7327433628318587,"strike":88.79646017699116,"iv":0.47610707964601795,"gamma":0.023984955752212378,"theta":-0.042906194690265506,"vega":0.04935840707964602,"rho":0.00826517662941574,"breakevenPct":17.123500182918654},{"delta":0.2,"premium":1.1293626095797231,"strike":87.26078508811587,"iv":0.5017460767112552,"gamma":0.025909278535082715,"theta":-0.05389143698780777,"vega":0.059271784389928237,"rho":0.010749945964936508,"breakevenPct":15.633369567890625},{"delta":0.25,"premium":1.4946874433955213,"strike":85.17321460916845,"iv":0.5012684347706309,"gamma":0.0295525061054523,"theta":-0.061387315996893704,"vega":0.06678024508779748,"rho":0.013511384031001706,"breakevenPct":13.380300958351615},{"delta":0.3,"premium":1.674092409240924,"strike":82.37953795379538,"iv":0.4421085808580858,"gamma":0.03712706270627063,"theta":-0.060340924092409244,"vega":0.07357161716171617,"rho":0.01631837795155196,"breakevenPct":9.960269967342105},{"delta":0.35,"premium":2.007751937984496,"strike":80.84496124031008,"iv":0.4294906976744186,"gamma":0.04078217054263566,"theta":-0.06273488372093024,"vega":0.07841007751937985,"rho":0.018985231217636934,"breakevenPct":8.389211379244605},{"delta":0.4,"premium":2.2768965517241377,"strike":79.35172413793103,"iv":0.4011,"gamma":0.045407586206896555,"theta":-0.061561379310344826,"vega":0.08172068965517242,"rho":0.021684404004546066,"breakevenPct":6.78783449719411},{"delta":0.45,"premium":3.012352941176471,"strike":78.41680672268907,"iv":0.44658907563025213,"gamma":0.0420509243697479,"theta":-0.0700564705882353,"vega":0.08359142857142858,"rho":0.024125075113889755,"breakevenPct":6.526896472874872},{"delta":0.5,"premium":3.3344036697247703,"strike":77.22935779816514,"iv":0.42523211009174305,"gamma":0.044463302752293585,"theta":-0.06781651376146788,"vega":0.08437706422018348,"rho":0.026810210225842377,"breakevenPct":5.394769057940748},{"delta":0.55,"premium":4.240265486725665,"strike":76.05973451327434,"iv":0.4672143805309735,"gamma":0.04007632743362831,"theta":-0.07396238938053099,"vega":0.08374181415929204,"rho":0.02913132712863839,"breakevenPct":5.049712192569335},{"delta":0.6,"premium":4.377646129541863,"strike":74.96050552922591,"iv":0.41384328593996844,"gamma":0.04409415481832544,"theta":-0.06481627172195893,"vega":0.08173728278041074,"rho":0.03194205062162344,"breakevenPct":3.7914071935737437},{"delta":0.65,"premium":5.299183780937335,"strike":73.64402317008953,"iv":0.4219528172722486,"gamma":0.04056598209583992,"theta":-0.062025329120589785,"vega":0.07631337546076883,"rho":0.03424599686213535,"breakevenPct":3.2747343681669974},{"delta":0.7,"premium":6.220721432332805,"strike":72.32754081095314,"iv":0.4300623486045287,"gamma":0.0370378093733544,"theta":-0.059234386519220646,"vega":0.07088946814112691,"rho":0.03654994310264725,"breakevenPct":2.7580615427602524},{"delta":0.75,"premium":7.142259083728278,"strike":71.01105845181675,"iv":0.43817187993680884,"gamma":0.03350963665086888,"theta":-0.0564434439178515,"vega":0.065465560821485,"rho":0.03885388934315916,"breakevenPct":2.241388717353506}],"put":[{"delta":0.25,"premium":1.4941362916006338,"strike":71.01426307448494,"iv":0.4373798732171157,"gamma":0.033599366085578446,"theta":-0.0487270998415214,"vega":0.06545847860538827,"rho":-0.016787586859454137,"breakevenPct":9.05268605064847},{"delta":0.3,"premium":1.8771262546222927,"strike":72.33491811938721,"iv":0.42810887480190174,"gamma":0.03724437400950872,"theta":-0.05123634442683571,"vega":0.07087316428948759,"rho":-0.020118845025684555,"breakevenPct":7.826017968648716},{"delta":0.35,"premium":2.2601162176439513,"strike":73.65557316428949,"iv":0.4188378763866878,"gamma":0.04088938193343899,"theta":-0.05374558901215003,"vega":0.0762878499735869,"rho":-0.023450103191914977,"breakevenPct":6.599349886648962},{"delta":0.4,"premium":2.6431061806656104,"strike":74.97622820919176,"iv":0.40956687797147384,"gamma":0.04453438985736926,"theta":-0.056254833597464346,"vega":0.08170253565768622,"rho":-0.0267813613581454,"breakevenPct":5.372681804649207},{"delta":0.45,"premium":2.6591733870967746,"strike":76.1149193548387,"iv":0.34762177419354845,"gamma":0.05381854838709677,"theta":-0.04800786290322581,"vega":0.08370342741935484,"rho":-0.029891101161182917,"breakevenPct":3.904047661248116},{"delta":0.5,"premium":3.5549,"strike":77.122,"iv":0.39241400000000004,"gamma":0.0479708,"theta":-0.0546584,"vega":0.084439,"rho":-0.03348786033911769,"breakevenPct":3.7583725798011494},{"delta":0.55,"premium":4.017369477911647,"strike":78.12248995983936,"iv":0.3801548192771084,"gamma":0.049175502008032126,"theta":-0.05186927710843374,"vega":0.08376726907630523,"rho":-0.036835866257049515,"breakevenPct":3.0545257954896514},{"delta":0.6,"premium":4.527194244604316,"strike":79.09064748201439,"iv":0.3700027338129496,"gamma":0.04930820143884892,"theta":-0.04858446043165468,"vega":0.08166489208633095,"rho":-0.04021312654813196,"breakevenPct":2.454927737558773},{"delta":0.65,"premium":4.743021582733813,"strike":79.81007194244604,"iv":0.33748474820143887,"gamma":0.051754244604316546,"theta":-0.04131827338129496,"vega":0.07821165467625898,"rho":-0.04338959222361445,"breakevenPct":1.7961141291048732},{"delta":0.7,"premium":5.904733009708737,"strike":81.20631067961165,"iv":0.3607856796116505,"gamma":0.045460436893203886,"theta":-0.040977912621359226,"vega":0.07348907766990291,"rho":-0.047196923979246,"breakevenPct":1.4893018447109962},{"delta":0.75,"premium":6.754947368421052,"strike":82.36421052631579,"iv":0.3568745263157895,"gamma":0.041943789473684205,"theta":-0.03590547368421053,"vega":0.06708694736842105,"rho":-0.05080152547081374,"breakevenPct":1.086782891294168},{"delta":0.8,"premium":8.861496350364963,"strike":84.66058394160584,"iv":0.3985065693430657,"gamma":0.03315218978102189,"theta":-0.03458613138686131,"vega":0.059229197080291965,"rho":-0.055328544764822615,"breakevenPct":0.838451607481848},{"delta":0.85,"premium":12.527047413793099,"strike":88.50862068965517,"iv":0.4681549568965517,"gamma":0.023679310344827592,"theta":-0.03271056034482758,"vega":0.04926702586206897,"rho":-0.0610768840021454,"breakevenPct":0.5997209891914307},{"delta":0.9,"premium":11.593703703703701,"strike":87.94074074074074,"iv":0.37147185185185183,"gamma":0.02236592592592593,"theta":-0.01600666666666667,"vega":0.03720740740740741,"rho":-0.06333778071579851,"breakevenPct":0.12161559780607833}]},"raw":{"call":[{"delta":0.1,"premium":0.4451923076923078,"strike":91.08791208791209,"iv":0.4631016483516484,"gamma":0.01790164835164835,"theta":-0.03169395604395605,"vega":0.03711978021978022,"rho":0.005555939926998595,"breakevenPct":19.745034531141286},{"delta":0.15,"premium":0.7327433628318587,"strike":88.79646017699116,"iv":0.47610707964601795,"gamma":0.023984955752212378,"theta":-0.042906194690265506,"vega":0.04935840707964602,"rho":0.00826517662941574,"breakevenPct":17.123500182918654},{"delta":0.2,"premium":1.1293626095797231,"strike":87.26078508811587,"iv":0.5017460767112552,"gamma":0.025909278535082715,"theta":-0.05389143698780777,"vega":0.059271784389928237,"rho":0.010749945964936508,"breakevenPct":15.633369567890625},{"delta":0.25,"premium":1.4946874433955213,"strike":85.17321460916845,"iv":0.5012684347706309,"gamma":0.0295525061054523,"theta":-0.061387315996893704,"vega":0.06678024508779748,"rho":0.013511384031001706,"breakevenPct":13.380300958351615},{"delta":0.3,"premium":1.674092409240924,"strike":82.37953795379538,"iv":0.4421085808580858,"gamma":0.03712706270627063,"theta":-0.060340924092409244,"vega":0.07357161716171617,"rho":0.01631837795155196,"breakevenPct":9.960269967342105},{"delta":0.35,"premium":2.007751937984496,"strike":80.84496124031008,"iv":0.4294906976744186,"gamma":0.04078217054263566,"theta":-0.06273488372093024,"vega":0.07841007751937985,"rho":0.018985231217636934,"breakevenPct":8.389211379244605},{"delta":0.4,"premium":2.2768965517241377,"strike":79.35172413793103,"iv":0.4011,"gamma":0.045407586206896555,"theta":-0.061561379310344826,"vega":0.08172068965517242,"rho":0.021684404004546066,"breakevenPct":6.78783449719411},{"delta":0.45,"premium":3.012352941176471,"strike":78.41680672268907,"iv":0.44658907563025213,"gamma":0.0420509243697479,"theta":-0.0700564705882353,"vega":0.08359142857142858,"rho":0.024125075113889755,"breakevenPct":6.526896472874872},{"delta":0.5,"premium":3.3344036697247703,"strike":77.22935779816514,"iv":0.42523211009174305,"gamma":0.044463302752293585,"theta":-0.06781651376146788,"vega":0.08437706422018348,"rho":0.026810210225842377,"breakevenPct":5.394769057940748},{"delta":0.55,"premium":4.240265486725665,"strike":76.05973451327434,"iv":0.4672143805309735,"gamma":0.04007632743362831,"theta":-0.07396238938053099,"vega":0.08374181415929204,"rho":0.02913132712863839,"breakevenPct":5.049712192569335},{"delta":0.6,"premium":4.377646129541863,"strike":74.96050552922591,"iv":0.41384328593996844,"gamma":0.04409415481832544,"theta":-0.06481627172195893,"vega":0.08173728278041074,"rho":0.03194205062162344,"breakevenPct":3.7914071935737437},{"delta":0.65,"premium":5.299183780937335,"strike":73.64402317008953,"iv":0.4219528172722486,"gamma":0.04056598209583992,"theta":-0.062025329120589785,"vega":0.07631337546076883,"rho":0.03424599686213535,"breakevenPct":3.2747343681669974},{"delta":0.7,"premium":6.220721432332805,"strike":72.32754081095314,"iv":0.4300623486045287,"gamma":0.0370378093733544,"theta":-0.059234386519220646,"vega":0.07088946814112691,"rho":0.03654994310264725,"breakevenPct":2.7580615427602524},{"delta":0.75,"premium":7.142259083728278,"strike":71.01105845181675,"iv":0.43817187993680884,"gamma":0.03350963665086888,"theta":-0.0564434439178515,"vega":0.065465560821485,"rho":0.03885388934315916,"breakevenPct":2.241388717353506}],"put":[{"delta":0.25,"premium":1.4941362916006338,"strike":71.01426307448494,"iv":0.4373798732171157,"gamma":0.033599366085578446,"theta":-0.0487270998415214,"vega":0.06545847860538827,"rho":-0.016787586859454137,"breakevenPct":9.05268605064847},{"delta":0.3,"premium":1.8771262546222927,"strike":72.33491811938721,"iv":0.42810887480190174,"gamma":0.03724437400950872,"theta":-0.05123634442683571,"vega":0.07087316428948759,"rho":-0.020118845025684555,"breakevenPct":7.826017968648716},{"delta":0.35,"premium":2.2601162176439513,"strike":73.65557316428949,"iv":0.4188378763866878,"gamma":0.04088938193343899,"theta":-0.05374558901215003,"vega":0.0762878499735869,"rho":-0.023450103191914977,"breakevenPct":6.599349886648962},{"delta":0.4,"premium":2.6431061806656104,"strike":74.97622820919176,"iv":0.40956687797147384,"gamma":0.04453438985736926,"theta":-0.056254833597464346,"vega":0.08170253565768622,"rho":-0.0267813613581454,"breakevenPct":5.372681804649207},{"delta":0.45,"premium":2.6591733870967746,"strike":76.1149193548387,"iv":0.34762177419354845,"gamma":0.05381854838709677,"theta":-0.04800786290322581,"vega":0.08370342741935484,"rho":-0.029891101161182917,"breakevenPct":3.904047661248116},{"delta":0.5,"premium":3.5549,"strike":77.122,"iv":0.39241400000000004,"gamma":0.0479708,"theta":-0.0546584,"vega":0.084439,"rho":-0.03348786033911769,"breakevenPct":3.7583725798011494},{"delta":0.55,"premium":4.017369477911647,"strike":78.12248995983936,"iv":0.3801548192771084,"gamma":0.049175502008032126,"theta":-0.05186927710843374,"vega":0.08376726907630523,"rho":-0.036835866257049515,"breakevenPct":3.0545257954896514},{"delta":0.6,"premium":4.527194244604316,"strike":79.09064748201439,"iv":0.3700027338129496,"gamma":0.04930820143884892,"theta":-0.04858446043165468,"vega":0.08166489208633095,"rho":-0.04021312654813196,"breakevenPct":2.454927737558773},{"delta":0.65,"premium":4.743021582733813,"strike":79.81007194244604,"iv":0.33748474820143887,"gamma":0.051754244604316546,"theta":-0.04131827338129496,"vega":0.07821165467625898,"rho":-0.04338959222361445,"breakevenPct":1.7961141291048732},{"delta":0.7,"premium":5.904733009708737,"strike":81.20631067961165,"iv":0.3607856796116505,"gamma":0.045460436893203886,"theta":-0.040977912621359226,"vega":0.07348907766990291,"rho":-0.047196923979246,"breakevenPct":1.4893018447109962},{"delta":0.75,"premium":6.754947368421052,"strike":82.36421052631579,"iv":0.3568745263157895,"gamma":0.041943789473684205,"theta":-0.03590547368421053,"vega":0.06708694736842105,"rho":-0.05080152547081374,"breakevenPct":1.086782891294168},{"delta":0.8,"premium":8.861496350364963,"strike":84.66058394160584,"iv":0.3985065693430657,"gamma":0.03315218978102189,"theta":-0.03458613138686131,"vega":0.059229197080291965,"rho":-0.055328544764822615,"breakevenPct":0.838451607481848},{"delta":0.85,"premium":12.527047413793099,"strike":88.50862068965517,"iv":0.4681549568965517,"gamma":0.023679310344827592,"theta":-0.03271056034482758,"vega":0.04926702586206897,"rho":-0.0610768840021454,"breakevenPct":0.5997209891914307},{"delta":0.9,"premium":11.593703703703701,"strike":87.94074074074074,"iv":0.37147185185185183,"gamma":0.02236592592592593,"theta":-0.01600666666666667,"vega":0.03720740740740741,"rho":-0.06333778071579851,"breakevenPct":0.12161559780607833}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}