{"symbol":"EVRG","url":"https://intraalpha.com/companies/EVRG","capturedAt":"2026-10-23T17:37:46.331Z","state":"ready","quote":{"symbol":"EVRG","last_price":84.31,"prev_close":84.95,"regular_close":84.32,"change":-0.64,"change_pct":-0.7534,"regular_change":-0.63,"regular_change_pct":-0.7416,"extended_change":-0.01,"extended_change_pct":-0.0119,"bid":84.31,"ask":84.32,"bid_size":300,"ask_size":100,"volume":613218,"vwap":84.410926,"open":84.74,"high":85.065,"low":84.15,"close":84.32,"trade_count":16621,"last_trade_at":"2026-10-23T17:37:32.309814468Z","last_quote_at":"2026-10-23T17:37:45.30464829Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EVRG","fetched_at":"2026-10-23T17:37:45.757412+00:00","name":"Evergy, Inc.","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Evergy is an American investor-owned utility (IOU) with publicly traded stock that has its headquarters in Topeka, Kansas, and in Kansas City, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":19586681000,"ebitda":2840400000,"pe_ratio":21.13,"peg_ratio":3.04,"book_value":44.34,"dividend_per_share":2.753,"dividend_yield":0.0331,"eps":4.02,"revenue_ttm":6093900000,"gross_profit_ttm":3211300000,"profit_margin":0.152,"operating_margin_ttm":0.252,"return_on_assets_ttm":0.0291,"return_on_equity_ttm":0.0925,"quarterly_earnings_growth":0.23,"quarterly_revenue_growth":0.044,"analyst_target_price":89.46,"analyst_number":2,"beta":0.482,"fifty_two_week_high":87.89,"fifty_two_week_low":69.64,"fifty_day_ma":81.11,"two_hundred_day_ma":81.71,"shares_outstanding":230567000,"forward_pe":17.7,"price_to_sales":3.214,"price_to_book":1.758,"ev_to_revenue":5.49,"ev_to_ebitda":12.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:45.757412+00:00"},"optionObservedAt":"2026-10-23T17:24:55.058Z","bars":[{"c":82.35,"h":82.35,"l":82.35,"n":2,"o":82.35,"t":"2026-10-16T13:25:00Z","v":195,"vw":82.35},{"c":81.785,"h":82.355,"l":81.725,"n":315,"o":82.35,"t":"2026-10-16T13:30:00Z","v":87871,"vw":82.187395},{"c":82.205,"h":82.22,"l":81.83,"n":322,"o":81.83,"t":"2026-10-16T13:35:00Z","v":13236,"vw":82.138649},{"c":82.29,"h":82.34,"l":82.09,"n":397,"o":82.2,"t":"2026-10-16T13:40:00Z","v":14971,"vw":82.241712},{"c":82.52,"h":82.525,"l":82.28,"n":450,"o":82.33,"t":"2026-10-16T13:45:00Z","v":19491,"vw":82.370216},{"c":82.548,"h":82.64,"l":82.52,"n":442,"o":82.58,"t":"2026-10-16T13:50:00Z","v":15046,"vw":82.586343},{"c":82.67,"h":82.702,"l":82.55,"n":344,"o":82.55,"t":"2026-10-16T13:55:00Z","v":10391,"vw":82.650568},{"c":82.835,"h":82.89,"l":82.72,"n":456,"o":82.73,"t":"2026-10-16T14:00:00Z","v":20760,"vw":82.826914},{"c":82.74,"h":82.915,"l":82.72,"n":466,"o":82.85,"t":"2026-10-16T14:05:00Z","v":15178,"vw":82.815031},{"c":82.745,"h":82.81,"l":82.67,"n":414,"o":82.765,"t":"2026-10-16T14:10:00Z","v":13690,"vw":82.725191},{"c":82.72,"h":82.79,"l":82.68,"n":348,"o":82.77,"t":"2026-10-16T14:15:00Z","v":10087,"vw":82.717654},{"c":82.66,"h":82.74,"l":82.62,"n":379,"o":82.715,"t":"2026-10-16T14:20:00Z","v":14357,"vw":82.683923},{"c":82.885,"h":82.885,"l":82.63,"n":306,"o":82.66,"t":"2026-10-16T14:25:00Z","v":7649,"vw":82.74755},{"c":82.67,"h":82.92,"l":82.67,"n":408,"o":82.92,"t":"2026-10-16T14:30:00Z","v":11095,"vw":82.825425},{"c":82.725,"h":82.735,"l":82.66,"n":281,"o":82.665,"t":"2026-10-16T14:35:00Z","v":8736,"vw":82.703352},{"c":82.59,"h":82.76,"l":82.59,"n":332,"o":82.7,"t":"2026-10-16T14:40:00Z","v":9869,"vw":82.699946},{"c":82.49,"h":82.61,"l":82.44,"n":608,"o":82.59,"t":"2026-10-16T14:45:00Z","v":29193,"vw":82.531754},{"c":82.595,"h":82.595,"l":82.47,"n":275,"o":82.49,"t":"2026-10-16T14:50:00Z","v":9206,"vw":82.527501},{"c":82.54,"h":82.66,"l":82.505,"n":344,"o":82.66,"t":"2026-10-16T14:55:00Z","v":11384,"vw":82.565402},{"c":82.755,"h":82.755,"l":82.575,"n":317,"o":82.575,"t":"2026-10-16T15:00:00Z","v":12227,"vw":82.679714},{"c":82.8999,"h":82.8999,"l":82.77,"n":280,"o":82.8,"t":"2026-10-16T15:05:00Z","v":11906,"vw":82.837139},{"c":82.88,"h":82.93,"l":82.83,"n":435,"o":82.905,"t":"2026-10-16T15:10:00Z","v":16031,"vw":82.881346},{"c":82.925,"h":82.96,"l":82.86,"n":463,"o":82.9,"t":"2026-10-16T15:15:00Z","v":14011,"vw":82.916427},{"c":82.95,"h":82.97,"l":82.91,"n":364,"o":82.91,"t":"2026-10-16T15:20:00Z","v":11018,"vw":82.941877},{"c":82.995,"h":83.07,"l":82.94,"n":404,"o":82.94,"t":"2026-10-16T15:25:00Z","v":11375,"vw":83.009178},{"c":83.02,"h":83.04,"l":82.98,"n":336,"o":82.99,"t":"2026-10-16T15:30:00Z","v":8262,"vw":83.011714},{"c":83.035,"h":83.08,"l":83.015,"n":389,"o":83.05,"t":"2026-10-16T15:35:00Z","v":11139,"vw":83.04154},{"c":82.95,"h":83.05,"l":82.91,"n":307,"o":83.01,"t":"2026-10-16T15:40:00Z","v":8455,"vw":82.997142},{"c":82.855,"h":82.96,"l":82.855,"n":259,"o":82.935,"t":"2026-10-16T15:45:00Z","v":7083,"vw":82.923316},{"c":82.9,"h":82.91,"l":82.84,"n":207,"o":82.84,"t":"2026-10-16T15:50:00Z","v":7071,"vw":82.874622},{"c":82.97,"h":83,"l":82.9,"n":251,"o":82.91,"t":"2026-10-16T15:55:00Z","v":13427,"vw":82.970546},{"c":82.91,"h":83.04,"l":82.875,"n":330,"o":83,"t":"2026-10-16T16:00:00Z","v":10247,"vw":82.946756},{"c":82.93,"h":82.93,"l":82.87,"n":261,"o":82.9,"t":"2026-10-16T16:05:00Z","v":8022,"vw":82.903153},{"c":82.885,"h":82.95,"l":82.88,"n":233,"o":82.93,"t":"2026-10-16T16:10:00Z","v":6423,"vw":82.919642},{"c":82.89,"h":82.945,"l":82.89,"n":284,"o":82.89,"t":"2026-10-16T16:15:00Z","v":9302,"vw":82.910651},{"c":82.915,"h":82.93,"l":82.8901,"n":239,"o":82.9,"t":"2026-10-16T16:20:00Z","v":5735,"vw":82.913888},{"c":82.9,"h":82.94,"l":82.88,"n":270,"o":82.92,"t":"2026-10-16T16:25:00Z","v":7424,"vw":82.916485},{"c":82.93,"h":82.93,"l":82.895,"n":267,"o":82.9,"t":"2026-10-16T16:30:00Z","v":8181,"vw":82.914256},{"c":82.91,"h":82.94,"l":82.9,"n":224,"o":82.92,"t":"2026-10-16T16:35:00Z","v":7259,"vw":82.920698},{"c":82.91,"h":82.95,"l":82.9,"n":342,"o":82.92,"t":"2026-10-16T16:40:00Z","v":16322,"vw":82.919644},{"c":82.855,"h":82.93,"l":82.855,"n":219,"o":82.89,"t":"2026-10-16T16:45:00Z","v":6617,"vw":82.906628},{"c":82.96,"h":82.96,"l":82.84,"n":249,"o":82.85,"t":"2026-10-16T16:50:00Z","v":8430,"vw":82.878249},{"c":82.945,"h":82.97,"l":82.9201,"n":355,"o":82.95,"t":"2026-10-16T16:55:00Z","v":15777,"vw":82.945428},{"c":82.9,"h":82.94,"l":82.9,"n":255,"o":82.93,"t":"2026-10-16T17:00:00Z","v":7786,"vw":82.924019},{"c":82.9,"h":82.925,"l":82.87,"n":401,"o":82.9,"t":"2026-10-16T17:05:00Z","v":16034,"vw":82.88685},{"c":82.925,"h":82.97,"l":82.88,"n":313,"o":82.898,"t":"2026-10-16T17:10:00Z","v":8573,"vw":82.914841},{"c":82.925,"h":82.955,"l":82.91,"n":442,"o":82.94,"t":"2026-10-16T17:15:00Z","v":20937,"vw":82.925739},{"c":82.95,"h":83,"l":82.895,"n":606,"o":82.905,"t":"2026-10-16T17:20:00Z","v":27585,"vw":82.956919},{"c":82.995,"h":83.02,"l":82.95,"n":351,"o":82.98,"t":"2026-10-16T17:25:00Z","v":13855,"vw":82.993296},{"c":82.935,"h":83.015,"l":82.935,"n":347,"o":82.99,"t":"2026-10-16T17:30:00Z","v":15580,"vw":82.973648},{"c":82.96,"h":82.97,"l":82.94,"n":246,"o":82.95,"t":"2026-10-16T17:35:00Z","v":7822,"vw":82.955753},{"c":83.02,"h":83.02,"l":82.92,"n":291,"o":82.965,"t":"2026-10-16T17:40:00Z","v":8592,"vw":82.971016},{"c":83.03,"h":83.09,"l":83.02,"n":269,"o":83.025,"t":"2026-10-16T17:45:00Z","v":7638,"vw":83.06013},{"c":83.07,"h":83.07,"l":83.01,"n":257,"o":83.03,"t":"2026-10-16T17:50:00Z","v":8176,"vw":83.03227},{"c":83.1,"h":83.1,"l":83.061,"n":331,"o":83.07,"t":"2026-10-16T17:55:00Z","v":11050,"vw":83.076266},{"c":83.12,"h":83.16,"l":83.1,"n":341,"o":83.12,"t":"2026-10-16T18:00:00Z","v":8573,"vw":83.126489},{"c":83.06,"h":83.15,"l":83.05,"n":327,"o":83.13,"t":"2026-10-16T18:05:00Z","v":10836,"vw":83.081604},{"c":83.04,"h":83.105,"l":83.04,"n":415,"o":83.08,"t":"2026-10-16T18:10:00Z","v":13748,"vw":83.071048},{"c":83.07,"h":83.12,"l":83.04,"n":287,"o":83.04,"t":"2026-10-16T18:15:00Z","v":8721,"vw":83.078163},{"c":83.03,"h":83.06,"l":83.02,"n":247,"o":83.03,"t":"2026-10-16T18:20:00Z","v":9304,"vw":83.034291},{"c":83.03,"h":83.0699,"l":83.01,"n":328,"o":83.04,"t":"2026-10-16T18:25:00Z","v":11832,"vw":83.036942},{"c":83.018,"h":83.045,"l":82.98,"n":326,"o":83.035,"t":"2026-10-16T18:30:00Z","v":12434,"vw":83.00723},{"c":83.08,"h":83.095,"l":83.03,"n":255,"o":83.03,"t":"2026-10-16T18:35:00Z","v":7304,"vw":83.062978},{"c":83.18,"h":83.19,"l":83.09,"n":381,"o":83.09,"t":"2026-10-16T18:40:00Z","v":13230,"vw":83.115958},{"c":83.13,"h":83.19,"l":83.13,"n":453,"o":83.19,"t":"2026-10-16T18:45:00Z","v":12577,"vw":83.168472},{"c":83.2,"h":83.21,"l":83.12,"n":377,"o":83.13,"t":"2026-10-16T18:50:00Z","v":9678,"vw":83.170924},{"c":83.235,"h":83.235,"l":83.15,"n":533,"o":83.2,"t":"2026-10-16T18:55:00Z","v":15105,"vw":83.19449},{"c":83.23,"h":83.24,"l":83.175,"n":514,"o":83.24,"t":"2026-10-16T19:00:00Z","v":16310,"vw":83.204164},{"c":83.18,"h":83.26,"l":83.18,"n":513,"o":83.24,"t":"2026-10-16T19:05:00Z","v":13439,"vw":83.226741},{"c":83.1817,"h":83.23,"l":83.17,"n":589,"o":83.19,"t":"2026-10-16T19:10:00Z","v":23025,"vw":83.19557},{"c":83.2,"h":83.225,"l":83.175,"n":705,"o":83.19,"t":"2026-10-16T19:15:00Z","v":26975,"vw":83.201871},{"c":83.255,"h":83.255,"l":83.19,"n":584,"o":83.19,"t":"2026-10-16T19:20:00Z","v":21673,"vw":83.227375},{"c":83.18,"h":83.24,"l":83.14,"n":580,"o":83.24,"t":"2026-10-16T19:25:00Z","v":17715,"vw":83.176229},{"c":83.27,"h":83.27,"l":83.185,"n":699,"o":83.19,"t":"2026-10-16T19:30:00Z","v":24665,"vw":83.215552},{"c":83.245,"h":83.3,"l":83.235,"n":559,"o":83.29,"t":"2026-10-16T19:35:00Z","v":19815,"vw":83.258807},{"c":83.29,"h":83.31,"l":83.215,"n":721,"o":83.245,"t":"2026-10-16T19:40:00Z","v":27918,"vw":83.268793},{"c":83.32,"h":83.33,"l":83.26,"n":898,"o":83.28,"t":"2026-10-16T19:45:00Z","v":40800,"vw":83.288103},{"c":83.33,"h":83.395,"l":83.29,"n":1496,"o":83.31,"t":"2026-10-16T19:50:00Z","v":89444,"vw":83.350094},{"c":83.28,"h":83.355,"l":83.25,"n":3349,"o":83.32,"t":"2026-10-16T19:55:00Z","v":243905,"vw":83.296949},{"c":83.3,"h":83.3,"l":83.3,"n":69,"o":83.3,"t":"2026-10-16T20:00:00Z","v":471177,"vw":83.3},{"c":83.32,"h":83.32,"l":83.32,"n":3,"o":83.32,"t":"2026-10-19T11:40:00Z","v":125,"vw":83.32},{"c":83.205,"h":83.3,"l":83.065,"n":222,"o":83.3,"t":"2026-10-19T13:30:00Z","v":28474,"vw":83.244867},{"c":83.1001,"h":83.185,"l":82.775,"n":323,"o":83.185,"t":"2026-10-19T13:35:00Z","v":24777,"vw":82.849201},{"c":83.04,"h":83.18,"l":83.03,"n":188,"o":83.1492,"t":"2026-10-19T13:40:00Z","v":8680,"vw":83.082954},{"c":82.98,"h":83.02,"l":82.85,"n":212,"o":83.005,"t":"2026-10-19T13:45:00Z","v":10012,"vw":82.957952},{"c":82.7,"h":82.94,"l":82.7,"n":264,"o":82.94,"t":"2026-10-19T13:50:00Z","v":11306,"vw":82.806879},{"c":82.88,"h":82.88,"l":82.72,"n":212,"o":82.72,"t":"2026-10-19T13:55:00Z","v":10144,"vw":82.819333},{"c":82.63,"h":82.88,"l":82.56,"n":427,"o":82.865,"t":"2026-10-19T14:00:00Z","v":21391,"vw":82.719808},{"c":82.715,"h":82.725,"l":82.59,"n":362,"o":82.61,"t":"2026-10-19T14:05:00Z","v":13610,"vw":82.674201},{"c":82.54,"h":82.69,"l":82.54,"n":369,"o":82.69,"t":"2026-10-19T14:10:00Z","v":13260,"vw":82.603785},{"c":82.505,"h":82.615,"l":82.48,"n":328,"o":82.52,"t":"2026-10-19T14:15:00Z","v":14823,"vw":82.564212},{"c":82.4,"h":82.5,"l":82.3,"n":345,"o":82.49,"t":"2026-10-19T14:20:00Z","v":13961,"vw":82.380744},{"c":82.36,"h":82.41,"l":82.3,"n":400,"o":82.375,"t":"2026-10-19T14:25:00Z","v":14212,"vw":82.360703},{"c":82.15,"h":82.42,"l":82.135,"n":401,"o":82.36,"t":"2026-10-19T14:30:00Z","v":16042,"vw":82.321237},{"c":82.22,"h":82.245,"l":82.15,"n":294,"o":82.18,"t":"2026-10-19T14:35:00Z","v":18004,"vw":82.215773},{"c":82.19,"h":82.22,"l":82.13,"n":410,"o":82.17,"t":"2026-10-19T14:40:00Z","v":17585,"vw":82.177088},{"c":82.12,"h":82.2,"l":82.07,"n":299,"o":82.17,"t":"2026-10-19T14:45:00Z","v":9853,"vw":82.134859},{"c":82.12,"h":82.14,"l":82.03,"n":244,"o":82.11,"t":"2026-10-19T14:50:00Z","v":10221,"vw":82.078038},{"c":82.14,"h":82.14,"l":82.09,"n":317,"o":82.115,"t":"2026-10-19T14:55:00Z","v":12127,"vw":82.111719},{"c":82.25,"h":82.27,"l":82.13,"n":306,"o":82.15,"t":"2026-10-19T15:00:00Z","v":12064,"vw":82.222773},{"c":82.09,"h":82.25,"l":82.09,"n":404,"o":82.25,"t":"2026-10-19T15:05:00Z","v":22277,"vw":82.186795},{"c":82.11,"h":82.14,"l":82.04,"n":302,"o":82.11,"t":"2026-10-19T15:10:00Z","v":8485,"vw":82.103803},{"c":82.21,"h":82.27,"l":82.04,"n":462,"o":82.11,"t":"2026-10-19T15:15:00Z","v":23047,"vw":82.1652},{"c":82.11,"h":82.2,"l":82.06,"n":383,"o":82.2,"t":"2026-10-19T15:20:00Z","v":14351,"vw":82.126967},{"c":82.1,"h":82.16,"l":82.0917,"n":471,"o":82.13,"t":"2026-10-19T15:25:00Z","v":17114,"vw":82.124773},{"c":82.04,"h":82.12,"l":82.03,"n":398,"o":82.075,"t":"2026-10-19T15:30:00Z","v":10905,"vw":82.069324},{"c":82.105,"h":82.13,"l":82.01,"n":350,"o":82.01,"t":"2026-10-19T15:35:00Z","v":12510,"vw":82.098511},{"c":81.96,"h":82.08,"l":81.96,"n":401,"o":82.08,"t":"2026-10-19T15:40:00Z","v":14884,"vw":82.022485},{"c":81.895,"h":81.965,"l":81.875,"n":644,"o":81.96,"t":"2026-10-19T15:45:00Z","v":25541,"vw":81.910135},{"c":81.95,"h":81.95,"l":81.84,"n":442,"o":81.86,"t":"2026-10-19T15:50:00Z","v":23463,"vw":81.889769},{"c":81.925,"h":81.96,"l":81.91,"n":380,"o":81.95,"t":"2026-10-19T15:55:00Z","v":19643,"vw":81.930814},{"c":81.945,"h":81.945,"l":81.88,"n":438,"o":81.92,"t":"2026-10-19T16:00:00Z","v":13729,"vw":81.907887},{"c":81.97,"h":81.97,"l":81.92,"n":298,"o":81.93,"t":"2026-10-19T16:05:00Z","v":8093,"vw":81.945207},{"c":81.92,"h":81.94,"l":81.9,"n":266,"o":81.94,"t":"2026-10-19T16:10:00Z","v":8331,"vw":81.913683},{"c":82.015,"h":82.04,"l":81.9,"n":357,"o":81.915,"t":"2026-10-19T16:15:00Z","v":9510,"vw":81.997024},{"c":81.93,"h":82,"l":81.91,"n":470,"o":82,"t":"2026-10-19T16:20:00Z","v":16775,"vw":81.956262},{"c":81.91,"h":81.94,"l":81.835,"n":356,"o":81.9,"t":"2026-10-19T16:25:00Z","v":11027,"vw":81.888024},{"c":81.93,"h":81.94,"l":81.825,"n":374,"o":81.8925,"t":"2026-10-19T16:30:00Z","v":10651,"vw":81.867126},{"c":81.86,"h":81.93,"l":81.83,"n":290,"o":81.925,"t":"2026-10-19T16:35:00Z","v":9286,"vw":81.879099},{"c":81.9,"h":81.92,"l":81.8363,"n":367,"o":81.88,"t":"2026-10-19T16:40:00Z","v":15850,"vw":81.88112},{"c":81.85,"h":81.89,"l":81.85,"n":290,"o":81.87,"t":"2026-10-19T16:45:00Z","v":7385,"vw":81.869436},{"c":81.885,"h":81.91,"l":81.85,"n":423,"o":81.87,"t":"2026-10-19T16:50:00Z","v":13411,"vw":81.884041},{"c":81.88,"h":81.91,"l":81.85,"n":205,"o":81.885,"t":"2026-10-19T16:55:00Z","v":6299,"vw":81.884668},{"c":81.85,"h":81.92,"l":81.83,"n":365,"o":81.89,"t":"2026-10-19T17:00:00Z","v":11825,"vw":81.876536},{"c":81.91,"h":81.91,"l":81.82,"n":287,"o":81.84,"t":"2026-10-19T17:05:00Z","v":8917,"vw":81.865073},{"c":81.88,"h":81.92,"l":81.85,"n":295,"o":81.91,"t":"2026-10-19T17:10:00Z","v":10809,"vw":81.87872},{"c":81.88,"h":81.9055,"l":81.87,"n":292,"o":81.88,"t":"2026-10-19T17:15:00Z","v":10303,"vw":81.884455},{"c":81.925,"h":81.9251,"l":81.86,"n":330,"o":81.865,"t":"2026-10-19T17:20:00Z","v":9570,"vw":81.895059},{"c":81.855,"h":81.93,"l":81.85,"n":366,"o":81.93,"t":"2026-10-19T17:25:00Z","v":16167,"vw":81.895922},{"c":81.845,"h":81.86,"l":81.79,"n":368,"o":81.855,"t":"2026-10-19T17:30:00Z","v":11733,"vw":81.826329},{"c":81.9,"h":81.92,"l":81.84,"n":439,"o":81.855,"t":"2026-10-19T17:35:00Z","v":15032,"vw":81.890068},{"c":81.855,"h":81.89,"l":81.845,"n":395,"o":81.89,"t":"2026-10-19T17:40:00Z","v":11384,"vw":81.870622},{"c":81.84,"h":81.88,"l":81.83,"n":346,"o":81.875,"t":"2026-10-19T17:45:00Z","v":15401,"vw":81.861707},{"c":81.83,"h":81.86,"l":81.825,"n":383,"o":81.83,"t":"2026-10-19T17:50:00Z","v":14556,"vw":81.843792},{"c":81.91,"h":81.91,"l":81.83,"n":435,"o":81.84,"t":"2026-10-19T17:55:00Z","v":15798,"vw":81.879733},{"c":81.86,"h":81.91,"l":81.81,"n":418,"o":81.91,"t":"2026-10-19T18:00:00Z","v":15595,"vw":81.847514},{"c":81.91,"h":81.92,"l":81.84,"n":402,"o":81.875,"t":"2026-10-19T18:05:00Z","v":15301,"vw":81.889887},{"c":81.84,"h":81.92,"l":81.84,"n":286,"o":81.915,"t":"2026-10-19T18:10:00Z","v":9702,"vw":81.886333},{"c":81.875,"h":81.89,"l":81.81,"n":316,"o":81.83,"t":"2026-10-19T18:15:00Z","v":15746,"vw":81.83883},{"c":81.8,"h":81.875,"l":81.8,"n":280,"o":81.875,"t":"2026-10-19T18:20:00Z","v":8008,"vw":81.828845},{"c":81.85,"h":81.865,"l":81.79,"n":417,"o":81.82,"t":"2026-10-19T18:25:00Z","v":14868,"vw":81.833107},{"c":81.86,"h":81.86,"l":81.785,"n":380,"o":81.855,"t":"2026-10-19T18:30:00Z","v":11912,"vw":81.811393},{"c":81.82,"h":81.865,"l":81.815,"n":317,"o":81.865,"t":"2026-10-19T18:35:00Z","v":10377,"vw":81.830347},{"c":81.81,"h":81.86,"l":81.795,"n":546,"o":81.825,"t":"2026-10-19T18:40:00Z","v":24432,"vw":81.818956},{"c":81.8,"h":81.81,"l":81.745,"n":405,"o":81.8,"t":"2026-10-19T18:45:00Z","v":13402,"vw":81.787874},{"c":81.72,"h":81.8,"l":81.72,"n":343,"o":81.8,"t":"2026-10-19T18:50:00Z","v":11116,"vw":81.758771},{"c":81.72,"h":81.745,"l":81.7,"n":293,"o":81.73,"t":"2026-10-19T18:55:00Z","v":7335,"vw":81.717395},{"c":81.7,"h":81.71,"l":81.67,"n":422,"o":81.71,"t":"2026-10-19T19:00:00Z","v":14748,"vw":81.688202},{"c":81.605,"h":81.69,"l":81.605,"n":323,"o":81.69,"t":"2026-10-19T19:05:00Z","v":12907,"vw":81.650198},{"c":81.6,"h":81.61,"l":81.545,"n":402,"o":81.6,"t":"2026-10-19T19:10:00Z","v":12765,"vw":81.579368},{"c":81.54,"h":81.6,"l":81.535,"n":454,"o":81.6,"t":"2026-10-19T19:15:00Z","v":20362,"vw":81.558546},{"c":81.54,"h":81.56,"l":81.5,"n":434,"o":81.53,"t":"2026-10-19T19:20:00Z","v":15845,"vw":81.531095},{"c":81.48,"h":81.54,"l":81.46,"n":522,"o":81.53,"t":"2026-10-19T19:25:00Z","v":17740,"vw":81.498736},{"c":81.435,"h":81.47,"l":81.38,"n":688,"o":81.47,"t":"2026-10-19T19:30:00Z","v":26207,"vw":81.426526},{"c":81.5,"h":81.54,"l":81.42,"n":686,"o":81.435,"t":"2026-10-19T19:35:00Z","v":30750,"vw":81.467073},{"c":81.565,"h":81.59,"l":81.45,"n":974,"o":81.5,"t":"2026-10-19T19:40:00Z","v":50317,"vw":81.520342},{"c":81.85,"h":81.85,"l":81.495,"n":774,"o":81.58,"t":"2026-10-19T19:45:00Z","v":33345,"vw":81.617427},{"c":81.78,"h":81.87,"l":81.74,"n":1505,"o":81.83,"t":"2026-10-19T19:50:00Z","v":87999,"vw":81.822968},{"c":81.7,"h":81.88,"l":81.68,"n":3281,"o":81.79,"t":"2026-10-19T19:55:00Z","v":176304,"vw":81.740308},{"c":81.61,"h":81.69,"l":81.57,"n":67,"o":81.69,"t":"2026-10-19T20:00:00Z","v":317876,"vw":81.689934},{"c":82.3,"h":82.38,"l":81.895,"n":243,"o":82.25,"t":"2026-10-20T13:30:00Z","v":21261,"vw":82.218803},{"c":82.71,"h":82.715,"l":82.325,"n":226,"o":82.325,"t":"2026-10-20T13:35:00Z","v":81871,"vw":82.573506},{"c":82.89,"h":82.89,"l":82.73,"n":277,"o":82.74,"t":"2026-10-20T13:40:00Z","v":7267,"vw":82.843124},{"c":82.88,"h":83.03,"l":82.87,"n":467,"o":82.94,"t":"2026-10-20T13:45:00Z","v":23252,"vw":82.962036},{"c":82.775,"h":82.93,"l":82.765,"n":271,"o":82.91,"t":"2026-10-20T13:50:00Z","v":8170,"vw":82.836282},{"c":82.625,"h":82.785,"l":82.58,"n":301,"o":82.785,"t":"2026-10-20T13:55:00Z","v":20974,"vw":82.630916},{"c":82.665,"h":82.665,"l":82.525,"n":288,"o":82.61,"t":"2026-10-20T14:00:00Z","v":8307,"vw":82.587387},{"c":82.54,"h":82.73,"l":82.54,"n":312,"o":82.685,"t":"2026-10-20T14:05:00Z","v":10427,"vw":82.656052},{"c":82.595,"h":82.64,"l":82.525,"n":233,"o":82.56,"t":"2026-10-20T14:10:00Z","v":7564,"vw":82.57887},{"c":82.705,"h":82.71,"l":82.6,"n":310,"o":82.61,"t":"2026-10-20T14:15:00Z","v":9118,"vw":82.664128},{"c":82.79,"h":82.79,"l":82.675,"n":340,"o":82.675,"t":"2026-10-20T14:20:00Z","v":12689,"vw":82.723014},{"c":82.67,"h":82.77,"l":82.65,"n":323,"o":82.77,"t":"2026-10-20T14:25:00Z","v":9590,"vw":82.710541},{"c":82.81,"h":82.87,"l":82.68,"n":331,"o":82.69,"t":"2026-10-20T14:30:00Z","v":9659,"vw":82.771805},{"c":82.77,"h":82.88,"l":82.76,"n":272,"o":82.805,"t":"2026-10-20T14:35:00Z","v":26564,"vw":82.787571},{"c":82.795,"h":82.81,"l":82.725,"n":383,"o":82.795,"t":"2026-10-20T14:40:00Z","v":13687,"vw":82.768168},{"c":82.83,"h":82.855,"l":82.76,"n":348,"o":82.78,"t":"2026-10-20T14:45:00Z","v":12304,"vw":82.801718},{"c":82.75,"h":82.875,"l":82.73,"n":272,"o":82.855,"t":"2026-10-20T14:50:00Z","v":7394,"vw":82.795503},{"c":82.84,"h":82.84,"l":82.755,"n":337,"o":82.77,"t":"2026-10-20T14:55:00Z","v":10456,"vw":82.79173},{"c":82.71,"h":82.87,"l":82.665,"n":466,"o":82.82,"t":"2026-10-20T15:00:00Z","v":15170,"vw":82.787464},{"c":82.69,"h":82.71,"l":82.62,"n":250,"o":82.62,"t":"2026-10-20T15:05:00Z","v":7198,"vw":82.681644},{"c":82.695,"h":82.765,"l":82.67,"n":430,"o":82.68,"t":"2026-10-20T15:10:00Z","v":14324,"vw":82.709086},{"c":82.835,"h":82.835,"l":82.71,"n":389,"o":82.71,"t":"2026-10-20T15:15:00Z","v":14406,"vw":82.79416},{"c":82.765,"h":82.875,"l":82.725,"n":270,"o":82.845,"t":"2026-10-20T15:20:00Z","v":6330,"vw":82.794327},{"c":82.75,"h":82.78,"l":82.715,"n":377,"o":82.77,"t":"2026-10-20T15:25:00Z","v":13684,"vw":82.744765},{"c":82.78,"h":82.79,"l":82.74,"n":262,"o":82.75,"t":"2026-10-20T15:30:00Z","v":10336,"vw":82.763688},{"c":82.86,"h":82.86,"l":82.775,"n":209,"o":82.775,"t":"2026-10-20T15:35:00Z","v":4428,"vw":82.818824},{"c":82.8,"h":82.85,"l":82.78,"n":354,"o":82.85,"t":"2026-10-20T15:40:00Z","v":10367,"vw":82.815257},{"c":82.81,"h":82.84,"l":82.78,"n":256,"o":82.78,"t":"2026-10-20T15:45:00Z","v":6607,"vw":82.81241},{"c":82.85,"h":82.85,"l":82.81,"n":226,"o":82.815,"t":"2026-10-20T15:50:00Z","v":5734,"vw":82.835252},{"c":82.87,"h":82.9,"l":82.86,"n":270,"o":82.865,"t":"2026-10-20T15:55:00Z","v":7513,"vw":82.874808},{"c":82.82,"h":82.89,"l":82.82,"n":342,"o":82.8775,"t":"2026-10-20T16:00:00Z","v":8224,"vw":82.854963},{"c":82.82,"h":82.84,"l":82.77,"n":247,"o":82.81,"t":"2026-10-20T16:05:00Z","v":5709,"vw":82.809165},{"c":82.8,"h":82.835,"l":82.8,"n":193,"o":82.83,"t":"2026-10-20T16:10:00Z","v":5935,"vw":82.822741},{"c":82.81,"h":82.819,"l":82.77,"n":231,"o":82.8,"t":"2026-10-20T16:15:00Z","v":6701,"vw":82.7878},{"c":82.81,"h":82.835,"l":82.775,"n":223,"o":82.81,"t":"2026-10-20T16:20:00Z","v":6474,"vw":82.803719},{"c":82.74,"h":82.81,"l":82.74,"n":206,"o":82.81,"t":"2026-10-20T16:25:00Z","v":6314,"vw":82.767329},{"c":82.77,"h":82.775,"l":82.76,"n":194,"o":82.76,"t":"2026-10-20T16:30:00Z","v":5751,"vw":82.767718},{"c":82.745,"h":82.77,"l":82.71,"n":300,"o":82.77,"t":"2026-10-20T16:35:00Z","v":16930,"vw":82.741182},{"c":82.7601,"h":82.8,"l":82.745,"n":295,"o":82.76,"t":"2026-10-20T16:40:00Z","v":9074,"vw":82.765256},{"c":82.815,"h":82.815,"l":82.74,"n":242,"o":82.76,"t":"2026-10-20T16:45:00Z","v":8955,"vw":82.767552},{"c":82.815,"h":82.825,"l":82.79,"n":210,"o":82.825,"t":"2026-10-20T16:50:00Z","v":4865,"vw":82.804902},{"c":82.82,"h":82.825,"l":82.8,"n":165,"o":82.82,"t":"2026-10-20T16:55:00Z","v":3458,"vw":82.81462},{"c":82.84,"h":82.84,"l":82.81,"n":271,"o":82.82,"t":"2026-10-20T17:00:00Z","v":7112,"vw":82.821654},{"c":82.83,"h":82.8424,"l":82.81,"n":238,"o":82.8424,"t":"2026-10-20T17:05:00Z","v":5764,"vw":82.822137},{"c":82.81,"h":82.83,"l":82.79,"n":226,"o":82.83,"t":"2026-10-20T17:10:00Z","v":4930,"vw":82.808541},{"c":82.81,"h":82.81,"l":82.78,"n":234,"o":82.8,"t":"2026-10-20T17:15:00Z","v":5756,"vw":82.795525},{"c":82.805,"h":82.805,"l":82.765,"n":249,"o":82.79,"t":"2026-10-20T17:20:00Z","v":6961,"vw":82.776697},{"c":82.8,"h":82.81,"l":82.77,"n":203,"o":82.81,"t":"2026-10-20T17:25:00Z","v":5802,"vw":82.792253},{"c":82.805,"h":82.81,"l":82.755,"n":257,"o":82.805,"t":"2026-10-20T17:30:00Z","v":14413,"vw":82.785117},{"c":82.8,"h":82.81,"l":82.76,"n":219,"o":82.8,"t":"2026-10-20T17:35:00Z","v":7310,"vw":82.79474},{"c":82.83,"h":82.83,"l":82.795,"n":204,"o":82.81,"t":"2026-10-20T17:40:00Z","v":5859,"vw":82.814764},{"c":82.865,"h":82.88,"l":82.83,"n":329,"o":82.83,"t":"2026-10-20T17:45:00Z","v":11409,"vw":82.852625},{"c":82.9,"h":82.905,"l":82.865,"n":206,"o":82.87,"t":"2026-10-20T17:50:00Z","v":3915,"vw":82.887188},{"c":82.88,"h":82.9,"l":82.87,"n":285,"o":82.89,"t":"2026-10-20T17:55:00Z","v":9928,"vw":82.886362},{"c":82.93,"h":82.93,"l":82.85,"n":316,"o":82.89,"t":"2026-10-20T18:00:00Z","v":13115,"vw":82.871822},{"c":82.89,"h":82.955,"l":82.89,"n":245,"o":82.925,"t":"2026-10-20T18:05:00Z","v":6182,"vw":82.921924},{"c":82.9,"h":82.91,"l":82.885,"n":314,"o":82.9,"t":"2026-10-20T18:10:00Z","v":5258,"vw":82.894722},{"c":82.9101,"h":82.93,"l":82.905,"n":203,"o":82.905,"t":"2026-10-20T18:15:00Z","v":5267,"vw":82.917892},{"c":82.9,"h":82.91,"l":82.885,"n":221,"o":82.91,"t":"2026-10-20T18:20:00Z","v":4528,"vw":82.897942},{"c":82.92,"h":82.92,"l":82.865,"n":348,"o":82.9,"t":"2026-10-20T18:25:00Z","v":12753,"vw":82.883814},{"c":82.9258,"h":82.945,"l":82.92,"n":207,"o":82.92,"t":"2026-10-20T18:30:00Z","v":6002,"vw":82.929458},{"c":82.91,"h":82.94,"l":82.91,"n":275,"o":82.91,"t":"2026-10-20T18:35:00Z","v":5830,"vw":82.9225},{"c":82.87,"h":82.89,"l":82.86,"n":251,"o":82.89,"t":"2026-10-20T18:40:00Z","v":5739,"vw":82.872306},{"c":82.9,"h":82.91,"l":82.86,"n":248,"o":82.86,"t":"2026-10-20T18:45:00Z","v":6110,"vw":82.881476},{"c":82.91,"h":82.91,"l":82.88,"n":221,"o":82.905,"t":"2026-10-20T18:50:00Z","v":5334,"vw":82.897923},{"c":82.89,"h":82.92,"l":82.88,"n":315,"o":82.92,"t":"2026-10-20T18:55:00Z","v":9032,"vw":82.896755},{"c":82.9,"h":82.94,"l":82.88,"n":459,"o":82.89,"t":"2026-10-20T19:00:00Z","v":20487,"vw":82.908093},{"c":82.88,"h":82.915,"l":82.87,"n":318,"o":82.9,"t":"2026-10-20T19:05:00Z","v":9544,"vw":82.892802},{"c":82.92,"h":82.92,"l":82.88,"n":239,"o":82.88,"t":"2026-10-20T19:10:00Z","v":4986,"vw":82.89301},{"c":82.94,"h":82.94,"l":82.875,"n":412,"o":82.91,"t":"2026-10-20T19:15:00Z","v":11211,"vw":82.897648},{"c":82.88,"h":82.955,"l":82.875,"n":473,"o":82.955,"t":"2026-10-20T19:20:00Z","v":15518,"vw":82.904833},{"c":82.895,"h":82.94,"l":82.88,"n":463,"o":82.89,"t":"2026-10-20T19:25:00Z","v":20077,"vw":82.906605},{"c":82.91,"h":82.97,"l":82.875,"n":506,"o":82.89,"t":"2026-10-20T19:30:00Z","v":50939,"vw":82.928594},{"c":82.89,"h":82.93,"l":82.89,"n":604,"o":82.925,"t":"2026-10-20T19:35:00Z","v":21081,"vw":82.90661},{"c":82.925,"h":82.935,"l":82.88,"n":682,"o":82.8899,"t":"2026-10-20T19:40:00Z","v":27371,"vw":82.900064},{"c":82.89,"h":82.93,"l":82.85,"n":683,"o":82.91,"t":"2026-10-20T19:45:00Z","v":35604,"vw":82.888953},{"c":82.8,"h":82.88,"l":82.765,"n":1544,"o":82.88,"t":"2026-10-20T19:50:00Z","v":82660,"vw":82.806044},{"c":82.845,"h":82.89,"l":82.75,"n":2978,"o":82.84,"t":"2026-10-20T19:55:00Z","v":176333,"vw":82.828692},{"c":82.86,"h":82.86,"l":82.86,"n":89,"o":82.86,"t":"2026-10-20T20:00:00Z","v":409535,"vw":82.86},{"c":83.21,"h":83.34,"l":83.03,"n":87,"o":83.03,"t":"2026-10-21T13:30:00Z","v":11294,"vw":83.329817},{"c":83.02,"h":83.22,"l":83.02,"n":330,"o":83.22,"t":"2026-10-21T13:35:00Z","v":12219,"vw":83.141034},{"c":83.03,"h":83.15,"l":82.925,"n":380,"o":83.0341,"t":"2026-10-21T13:40:00Z","v":87715,"vw":83.055352},{"c":83.195,"h":83.2,"l":83.05,"n":252,"o":83.08,"t":"2026-10-21T13:45:00Z","v":87569,"vw":83.119563},{"c":83.25,"h":83.28,"l":83.205,"n":275,"o":83.21,"t":"2026-10-21T13:50:00Z","v":6374,"vw":83.238634},{"c":83.1328,"h":83.235,"l":83.11,"n":236,"o":83.22,"t":"2026-10-21T13:55:00Z","v":7200,"vw":83.171014},{"c":83.2,"h":83.24,"l":83.07,"n":246,"o":83.1329,"t":"2026-10-21T14:00:00Z","v":6929,"vw":83.170723},{"c":83.195,"h":83.33,"l":83.195,"n":213,"o":83.23,"t":"2026-10-21T14:05:00Z","v":7533,"vw":83.249016},{"c":83.245,"h":83.34,"l":83.16,"n":318,"o":83.21,"t":"2026-10-21T14:10:00Z","v":13536,"vw":83.269262},{"c":83.345,"h":83.345,"l":83.23,"n":321,"o":83.26,"t":"2026-10-21T14:15:00Z","v":14153,"vw":83.268362},{"c":83.21,"h":83.335,"l":83.21,"n":128,"o":83.31,"t":"2026-10-21T14:20:00Z","v":2914,"vw":83.305101},{"c":83.19,"h":83.21,"l":83.1,"n":408,"o":83.2,"t":"2026-10-21T14:25:00Z","v":9938,"vw":83.152692},{"c":83.19,"h":83.235,"l":83.155,"n":276,"o":83.22,"t":"2026-10-21T14:30:00Z","v":6120,"vw":83.195616},{"c":83.36,"h":83.36,"l":83.21,"n":281,"o":83.225,"t":"2026-10-21T14:35:00Z","v":9912,"vw":83.267653},{"c":83.36,"h":83.375,"l":83.33,"n":251,"o":83.36,"t":"2026-10-21T14:40:00Z","v":7087,"vw":83.34677},{"c":83.415,"h":83.415,"l":83.3607,"n":214,"o":83.38,"t":"2026-10-21T14:45:00Z","v":8339,"vw":83.378659},{"c":83.32,"h":83.42,"l":83.31,"n":279,"o":83.42,"t":"2026-10-21T14:50:00Z","v":6851,"vw":83.339658},{"c":83.285,"h":83.325,"l":83.27,"n":206,"o":83.32,"t":"2026-10-21T14:55:00Z","v":7499,"vw":83.291299},{"c":83.195,"h":83.28,"l":83.195,"n":266,"o":83.28,"t":"2026-10-21T15:00:00Z","v":8264,"vw":83.244624},{"c":83.135,"h":83.17,"l":83.09,"n":232,"o":83.15,"t":"2026-10-21T15:05:00Z","v":8527,"vw":83.133385},{"c":83.0522,"h":83.12,"l":83.04,"n":238,"o":83.12,"t":"2026-10-21T15:10:00Z","v":6512,"vw":83.072177},{"c":83.03,"h":83.07,"l":83,"n":245,"o":83.04,"t":"2026-10-21T15:15:00Z","v":8133,"vw":83.039328},{"c":83.11,"h":83.11,"l":83.04,"n":248,"o":83.04,"t":"2026-10-21T15:20:00Z","v":6916,"vw":83.073586},{"c":83.085,"h":83.12,"l":83.06,"n":255,"o":83.1,"t":"2026-10-21T15:25:00Z","v":7525,"vw":83.086379},{"c":83.01,"h":83.07,"l":82.965,"n":260,"o":83.07,"t":"2026-10-21T15:30:00Z","v":7159,"vw":83.017102},{"c":83.07,"h":83.07,"l":82.96,"n":275,"o":82.96,"t":"2026-10-21T15:35:00Z","v":7976,"vw":83.007352},{"c":83.09,"h":83.12,"l":83.08,"n":327,"o":83.085,"t":"2026-10-21T15:40:00Z","v":11849,"vw":83.108015},{"c":83.1185,"h":83.155,"l":83.085,"n":171,"o":83.09,"t":"2026-10-21T15:45:00Z","v":5944,"vw":83.124096},{"c":83.215,"h":83.225,"l":83.15,"n":182,"o":83.15,"t":"2026-10-21T15:50:00Z","v":4658,"vw":83.189612},{"c":83.22,"h":83.22,"l":83.2,"n":131,"o":83.205,"t":"2026-10-21T15:55:00Z","v":4386,"vw":83.209183},{"c":83.25,"h":83.25,"l":83.2,"n":224,"o":83.21,"t":"2026-10-21T16:00:00Z","v":7937,"vw":83.216393},{"c":83.2603,"h":83.27,"l":83.22,"n":241,"o":83.23,"t":"2026-10-21T16:05:00Z","v":8867,"vw":83.242431},{"c":83.31,"h":83.31,"l":83.26,"n":202,"o":83.27,"t":"2026-10-21T16:10:00Z","v":6331,"vw":83.28542},{"c":83.3,"h":83.33,"l":83.275,"n":281,"o":83.3,"t":"2026-10-21T16:15:00Z","v":10651,"vw":83.2973},{"c":83.33,"h":83.33,"l":83.285,"n":179,"o":83.32,"t":"2026-10-21T16:20:00Z","v":5605,"vw":83.305307},{"c":83.38,"h":83.38,"l":83.32,"n":193,"o":83.33,"t":"2026-10-21T16:25:00Z","v":4543,"vw":83.344177},{"c":83.35,"h":83.36,"l":83.335,"n":230,"o":83.36,"t":"2026-10-21T16:30:00Z","v":6402,"vw":83.351542},{"c":83.38,"h":83.42,"l":83.34,"n":437,"o":83.34,"t":"2026-10-21T16:35:00Z","v":14639,"vw":83.385783},{"c":83.31,"h":83.38,"l":83.3,"n":261,"o":83.37,"t":"2026-10-21T16:40:00Z","v":8505,"vw":83.341058},{"c":83.32,"h":83.34,"l":83.295,"n":291,"o":83.33,"t":"2026-10-21T16:45:00Z","v":10666,"vw":83.310299},{"c":83.25,"h":83.33,"l":83.245,"n":308,"o":83.315,"t":"2026-10-21T16:50:00Z","v":8836,"vw":83.283908},{"c":83.295,"h":83.295,"l":83.24,"n":171,"o":83.24,"t":"2026-10-21T16:55:00Z","v":4588,"vw":83.269766},{"c":83.26,"h":83.3,"l":83.24,"n":182,"o":83.295,"t":"2026-10-21T17:00:00Z","v":5820,"vw":83.272246},{"c":83.28,"h":83.2941,"l":83.22,"n":266,"o":83.24,"t":"2026-10-21T17:05:00Z","v":7479,"vw":83.259047},{"c":83.29,"h":83.3,"l":83.265,"n":226,"o":83.27,"t":"2026-10-21T17:10:00Z","v":4726,"vw":83.287003},{"c":83.275,"h":83.3,"l":83.27,"n":201,"o":83.28,"t":"2026-10-21T17:15:00Z","v":5513,"vw":83.28764},{"c":83.28,"h":83.28,"l":83.25,"n":156,"o":83.25,"t":"2026-10-21T17:20:00Z","v":4308,"vw":83.261808},{"c":83.32,"h":83.33,"l":83.27,"n":357,"o":83.29,"t":"2026-10-21T17:25:00Z","v":10744,"vw":83.2998},{"c":83.26,"h":83.3,"l":83.26,"n":293,"o":83.3,"t":"2026-10-21T17:30:00Z","v":6151,"vw":83.285946},{"c":83.27,"h":83.27,"l":83.23,"n":234,"o":83.27,"t":"2026-10-21T17:35:00Z","v":6153,"vw":83.252883},{"c":83.31,"h":83.31,"l":83.27,"n":269,"o":83.275,"t":"2026-10-21T17:40:00Z","v":8527,"vw":83.295524},{"c":83.39,"h":83.395,"l":83.33,"n":253,"o":83.33,"t":"2026-10-21T17:45:00Z","v":12065,"vw":83.361415},{"c":83.325,"h":83.395,"l":83.325,"n":372,"o":83.395,"t":"2026-10-21T17:50:00Z","v":11511,"vw":83.371753},{"c":83.325,"h":83.34,"l":83.315,"n":296,"o":83.315,"t":"2026-10-21T17:55:00Z","v":8845,"vw":83.325037},{"c":83.3,"h":83.31,"l":83.24,"n":300,"o":83.31,"t":"2026-10-21T18:00:00Z","v":10683,"vw":83.281592},{"c":83.29,"h":83.295,"l":83.275,"n":322,"o":83.295,"t":"2026-10-21T18:05:00Z","v":7906,"vw":83.285837},{"c":83.3,"h":83.31,"l":83.29,"n":162,"o":83.3,"t":"2026-10-21T18:10:00Z","v":4578,"vw":83.299784},{"c":83.305,"h":83.315,"l":83.26,"n":305,"o":83.3,"t":"2026-10-21T18:15:00Z","v":10301,"vw":83.297617},{"c":83.32,"h":83.32,"l":83.285,"n":286,"o":83.305,"t":"2026-10-21T18:20:00Z","v":8946,"vw":83.294697},{"c":83.33,"h":83.34,"l":83.31,"n":281,"o":83.31,"t":"2026-10-21T18:25:00Z","v":7812,"vw":83.331509},{"c":83.32,"h":83.335,"l":83.305,"n":268,"o":83.33,"t":"2026-10-21T18:30:00Z","v":6994,"vw":83.318203},{"c":83.335,"h":83.335,"l":83.3,"n":267,"o":83.32,"t":"2026-10-21T18:35:00Z","v":6962,"vw":83.321734},{"c":83.3401,"h":83.36,"l":83.325,"n":303,"o":83.335,"t":"2026-10-21T18:40:00Z","v":9498,"vw":83.340282},{"c":83.3,"h":83.345,"l":83.3,"n":437,"o":83.34,"t":"2026-10-21T18:45:00Z","v":12334,"vw":83.331277},{"c":83.32,"h":83.36,"l":83.3,"n":501,"o":83.31,"t":"2026-10-21T18:50:00Z","v":16556,"vw":83.328573},{"c":83.27,"h":83.29,"l":83.25,"n":299,"o":83.28,"t":"2026-10-21T18:55:00Z","v":8680,"vw":83.267689},{"c":83.27,"h":83.31,"l":83.25,"n":439,"o":83.26,"t":"2026-10-21T19:00:00Z","v":14290,"vw":83.271994},{"c":83.23,"h":83.3,"l":83.23,"n":421,"o":83.27,"t":"2026-10-21T19:05:00Z","v":10711,"vw":83.2697},{"c":83.24,"h":83.29,"l":83.225,"n":291,"o":83.24,"t":"2026-10-21T19:10:00Z","v":7602,"vw":83.253335},{"c":83.26,"h":83.315,"l":83.245,"n":425,"o":83.25,"t":"2026-10-21T19:15:00Z","v":12554,"vw":83.27338},{"c":83.24,"h":83.285,"l":83.215,"n":381,"o":83.28,"t":"2026-10-21T19:20:00Z","v":8785,"vw":83.252105},{"c":83.3,"h":83.31,"l":83.23,"n":557,"o":83.23,"t":"2026-10-21T19:25:00Z","v":16349,"vw":83.274355},{"c":83.22,"h":83.32,"l":83.18,"n":517,"o":83.29,"t":"2026-10-21T19:30:00Z","v":17797,"vw":83.239203},{"c":83.23,"h":83.25,"l":83.18,"n":543,"o":83.22,"t":"2026-10-21T19:35:00Z","v":17526,"vw":83.210237},{"c":83.3035,"h":83.315,"l":83.23,"n":564,"o":83.235,"t":"2026-10-21T19:40:00Z","v":15580,"vw":83.275453},{"c":83.34,"h":83.34,"l":83.245,"n":1022,"o":83.305,"t":"2026-10-21T19:45:00Z","v":37442,"vw":83.277365},{"c":83.37,"h":83.38,"l":83.29,"n":1273,"o":83.34,"t":"2026-10-21T19:50:00Z","v":46481,"vw":83.344117},{"c":83.14,"h":83.36,"l":83.1,"n":2840,"o":83.36,"t":"2026-10-21T19:55:00Z","v":130161,"vw":83.181514},{"c":83.15,"h":83.15,"l":83.15,"n":50,"o":83.15,"t":"2026-10-21T20:00:00Z","v":350339,"vw":83.15},{"c":83.25,"h":83.33,"l":83.25,"n":4,"o":83.33,"t":"2026-10-21T20:05:00Z","v":700,"vw":83.284286},{"c":83.4,"h":83.4,"l":83.4,"n":3,"o":83.4,"t":"2026-10-21T22:10:00Z","v":299,"vw":83.4},{"c":83.4,"h":83.4,"l":83.4,"n":3,"o":83.4,"t":"2026-10-21T22:15:00Z","v":300,"vw":83.4},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-21T22:30:00Z","v":100,"vw":83.4},{"c":83.44,"h":83.44,"l":83.42,"n":2,"o":83.42,"t":"2026-10-21T23:05:00Z","v":200,"vw":83.43},{"c":83.06,"h":83.06,"l":83.06,"n":37,"o":83.06,"t":"2026-10-22T08:15:00Z","v":565,"vw":83.06},{"c":82.63,"h":82.63,"l":82.63,"n":1,"o":82.63,"t":"2026-10-22T08:55:00Z","v":100,"vw":82.63},{"c":83.77,"h":83.77,"l":83.71,"n":4,"o":83.71,"t":"2026-10-22T13:25:00Z","v":719,"vw":83.75331},{"c":83.73,"h":83.865,"l":83.54,"n":118,"o":83.77,"t":"2026-10-22T13:30:00Z","v":23209,"vw":83.764499},{"c":83.6,"h":83.715,"l":83.6,"n":138,"o":83.69,"t":"2026-10-22T13:35:00Z","v":4364,"vw":83.662925},{"c":83.845,"h":83.91,"l":83.68,"n":274,"o":83.68,"t":"2026-10-22T13:40:00Z","v":24147,"vw":83.774457},{"c":83.96,"h":84.06,"l":83.84,"n":299,"o":83.84,"t":"2026-10-22T13:45:00Z","v":13278,"vw":83.936359},{"c":84.02,"h":84.08,"l":83.96,"n":238,"o":84.06,"t":"2026-10-22T13:50:00Z","v":18256,"vw":84.019572},{"c":84,"h":84.0351,"l":83.94,"n":247,"o":84.01,"t":"2026-10-22T13:55:00Z","v":15197,"vw":83.992349},{"c":83.93,"h":84.005,"l":83.81,"n":293,"o":84.005,"t":"2026-10-22T14:00:00Z","v":16328,"vw":83.901002},{"c":84.05,"h":84.05,"l":83.99,"n":266,"o":83.99,"t":"2026-10-22T14:05:00Z","v":9440,"vw":84.028826},{"c":84.18,"h":84.2,"l":84.065,"n":363,"o":84.08,"t":"2026-10-22T14:10:00Z","v":16995,"vw":84.106511},{"c":84.26,"h":84.27,"l":84.18,"n":595,"o":84.185,"t":"2026-10-22T14:15:00Z","v":36691,"vw":84.209735},{"c":84.38,"h":84.49,"l":84.295,"n":420,"o":84.295,"t":"2026-10-22T14:20:00Z","v":14786,"vw":84.39307},{"c":84.4,"h":84.5,"l":84.37,"n":472,"o":84.37,"t":"2026-10-22T14:25:00Z","v":21283,"vw":84.432983},{"c":84.17,"h":84.43,"l":84.1,"n":733,"o":84.4,"t":"2026-10-22T14:30:00Z","v":52144,"vw":84.323646},{"c":84.29,"h":84.31,"l":84.11,"n":512,"o":84.13,"t":"2026-10-22T14:35:00Z","v":22470,"vw":84.200275},{"c":84.23,"h":84.325,"l":84.215,"n":372,"o":84.27,"t":"2026-10-22T14:40:00Z","v":14610,"vw":84.289258},{"c":84.4,"h":84.4,"l":84.23,"n":437,"o":84.24,"t":"2026-10-22T14:45:00Z","v":20125,"vw":84.310065},{"c":84.37,"h":84.43,"l":84.305,"n":357,"o":84.395,"t":"2026-10-22T14:50:00Z","v":13379,"vw":84.36619},{"c":84.2,"h":84.39,"l":84.2,"n":268,"o":84.37,"t":"2026-10-22T14:55:00Z","v":10697,"vw":84.299364},{"c":84.25,"h":84.27,"l":84.105,"n":437,"o":84.14,"t":"2026-10-22T15:00:00Z","v":17253,"vw":84.191003},{"c":84.31,"h":84.35,"l":84.21,"n":309,"o":84.26,"t":"2026-10-22T15:05:00Z","v":10193,"vw":84.28354},{"c":84.33,"h":84.413,"l":84.33,"n":286,"o":84.33,"t":"2026-10-22T15:10:00Z","v":7070,"vw":84.368133},{"c":84.285,"h":84.36,"l":84.21,"n":365,"o":84.35,"t":"2026-10-22T15:15:00Z","v":18853,"vw":84.273713},{"c":84.24,"h":84.31,"l":84.225,"n":213,"o":84.24,"t":"2026-10-22T15:20:00Z","v":5968,"vw":84.26082},{"c":84.29,"h":84.29,"l":84.205,"n":267,"o":84.233,"t":"2026-10-22T15:25:00Z","v":9133,"vw":84.235744},{"c":84.35,"h":84.36,"l":84.27,"n":298,"o":84.28,"t":"2026-10-22T15:30:00Z","v":11222,"vw":84.307124},{"c":84.465,"h":84.465,"l":84.34,"n":191,"o":84.35,"t":"2026-10-22T15:35:00Z","v":5822,"vw":84.387878},{"c":84.49,"h":84.5,"l":84.4,"n":447,"o":84.475,"t":"2026-10-22T15:40:00Z","v":12945,"vw":84.440133},{"c":84.54,"h":84.58,"l":84.465,"n":510,"o":84.505,"t":"2026-10-22T15:45:00Z","v":17120,"vw":84.511911},{"c":84.51,"h":84.575,"l":84.51,"n":265,"o":84.55,"t":"2026-10-22T15:50:00Z","v":4790,"vw":84.551667},{"c":84.5,"h":84.55,"l":84.5,"n":292,"o":84.525,"t":"2026-10-22T15:55:00Z","v":8823,"vw":84.52865},{"c":84.495,"h":84.51,"l":84.44,"n":261,"o":84.49,"t":"2026-10-22T16:00:00Z","v":7391,"vw":84.484117},{"c":84.52,"h":84.55,"l":84.51,"n":204,"o":84.515,"t":"2026-10-22T16:05:00Z","v":7209,"vw":84.531547},{"c":84.53,"h":84.555,"l":84.51,"n":216,"o":84.54,"t":"2026-10-22T16:10:00Z","v":5000,"vw":84.52623},{"c":84.52,"h":84.58,"l":84.49,"n":308,"o":84.555,"t":"2026-10-22T16:15:00Z","v":7605,"vw":84.543736},{"c":84.58,"h":84.59,"l":84.51,"n":238,"o":84.52,"t":"2026-10-22T16:20:00Z","v":6781,"vw":84.558994},{"c":84.58,"h":84.6,"l":84.57,"n":253,"o":84.575,"t":"2026-10-22T16:25:00Z","v":9078,"vw":84.584048},{"c":84.6,"h":84.63,"l":84.5701,"n":333,"o":84.58,"t":"2026-10-22T16:30:00Z","v":11118,"vw":84.602384},{"c":84.63,"h":84.64,"l":84.575,"n":301,"o":84.59,"t":"2026-10-22T16:35:00Z","v":7802,"vw":84.60224},{"c":84.725,"h":84.73,"l":84.63,"n":219,"o":84.63,"t":"2026-10-22T16:40:00Z","v":5853,"vw":84.670983},{"c":84.78,"h":84.8,"l":84.73,"n":318,"o":84.74,"t":"2026-10-22T16:45:00Z","v":9926,"vw":84.764001},{"c":84.865,"h":84.915,"l":84.77,"n":338,"o":84.77,"t":"2026-10-22T16:50:00Z","v":8203,"vw":84.859721},{"c":84.88,"h":84.91,"l":84.85,"n":286,"o":84.9,"t":"2026-10-22T16:55:00Z","v":7735,"vw":84.884225},{"c":84.885,"h":84.92,"l":84.84,"n":369,"o":84.89,"t":"2026-10-22T17:00:00Z","v":12191,"vw":84.879963},{"c":84.88,"h":84.91,"l":84.85,"n":365,"o":84.88,"t":"2026-10-22T17:05:00Z","v":12768,"vw":84.868878},{"c":84.92,"h":84.929,"l":84.8645,"n":319,"o":84.89,"t":"2026-10-22T17:10:00Z","v":9686,"vw":84.900855},{"c":84.87,"h":84.92,"l":84.83,"n":519,"o":84.91,"t":"2026-10-22T17:15:00Z","v":16624,"vw":84.880141},{"c":84.86,"h":84.92,"l":84.85,"n":467,"o":84.89,"t":"2026-10-22T17:20:00Z","v":18690,"vw":84.886634},{"c":84.89,"h":84.93,"l":84.85,"n":495,"o":84.85,"t":"2026-10-22T17:25:00Z","v":19246,"vw":84.901832},{"c":84.89,"h":84.91,"l":84.855,"n":494,"o":84.89,"t":"2026-10-22T17:30:00Z","v":23018,"vw":84.887325},{"c":84.875,"h":84.93,"l":84.85,"n":499,"o":84.91,"t":"2026-10-22T17:35:00Z","v":17820,"vw":84.903021},{"c":84.895,"h":84.9,"l":84.87,"n":445,"o":84.895,"t":"2026-10-22T17:40:00Z","v":20430,"vw":84.884904},{"c":84.85,"h":84.905,"l":84.84,"n":477,"o":84.89,"t":"2026-10-22T17:45:00Z","v":16248,"vw":84.876885},{"c":84.81,"h":84.875,"l":84.81,"n":571,"o":84.86,"t":"2026-10-22T17:50:00Z","v":34060,"vw":84.845009},{"c":84.965,"h":84.98,"l":84.8,"n":378,"o":84.8,"t":"2026-10-22T17:55:00Z","v":14011,"vw":84.880158},{"c":84.94,"h":84.97,"l":84.915,"n":450,"o":84.96,"t":"2026-10-22T18:00:00Z","v":14558,"vw":84.944291},{"c":84.94,"h":84.96,"l":84.92,"n":440,"o":84.95,"t":"2026-10-22T18:05:00Z","v":14048,"vw":84.937076},{"c":84.95,"h":84.975,"l":84.94,"n":327,"o":84.96,"t":"2026-10-22T18:10:00Z","v":9438,"vw":84.956709},{"c":84.95,"h":85,"l":84.94,"n":462,"o":84.96,"t":"2026-10-22T18:15:00Z","v":12893,"vw":84.967571},{"c":84.865,"h":84.96,"l":84.865,"n":406,"o":84.955,"t":"2026-10-22T18:20:00Z","v":12838,"vw":84.926161},{"c":84.93,"h":84.95,"l":84.86,"n":443,"o":84.86,"t":"2026-10-22T18:25:00Z","v":17258,"vw":84.90997},{"c":84.96,"h":84.96,"l":84.905,"n":446,"o":84.92,"t":"2026-10-22T18:30:00Z","v":14528,"vw":84.936135},{"c":85,"h":85.01,"l":84.95,"n":1026,"o":84.965,"t":"2026-10-22T18:35:00Z","v":39441,"vw":84.973856},{"c":85,"h":85.03,"l":84.96,"n":430,"o":85.03,"t":"2026-10-22T18:40:00Z","v":9521,"vw":84.997493},{"c":85.055,"h":85.06,"l":84.98,"n":585,"o":84.98,"t":"2026-10-22T18:45:00Z","v":16378,"vw":85.033673},{"c":85.09,"h":85.155,"l":85.09,"n":521,"o":85.11,"t":"2026-10-22T18:50:00Z","v":18806,"vw":85.121967},{"c":85.07,"h":85.09,"l":85.04,"n":622,"o":85.07,"t":"2026-10-22T18:55:00Z","v":31846,"vw":85.06567},{"c":85.135,"h":85.18,"l":85.03,"n":886,"o":85.06,"t":"2026-10-22T19:00:00Z","v":59300,"vw":85.091408},{"c":85.255,"h":85.255,"l":85.155,"n":629,"o":85.155,"t":"2026-10-22T19:05:00Z","v":42920,"vw":85.186889},{"c":85.085,"h":85.24,"l":85.08,"n":724,"o":85.24,"t":"2026-10-22T19:10:00Z","v":35829,"vw":85.144273},{"c":85.06,"h":85.11,"l":85,"n":591,"o":85.08,"t":"2026-10-22T19:15:00Z","v":24614,"vw":85.066688},{"c":85.04,"h":85.09,"l":84.99,"n":827,"o":85.065,"t":"2026-10-22T19:20:00Z","v":47125,"vw":85.044265},{"c":85,"h":85.045,"l":84.95,"n":505,"o":85.045,"t":"2026-10-22T19:25:00Z","v":91367,"vw":84.982484},{"c":85.025,"h":85.03,"l":84.92,"n":783,"o":84.98,"t":"2026-10-22T19:30:00Z","v":30923,"vw":84.956057},{"c":85.1,"h":85.11,"l":85.035,"n":798,"o":85.035,"t":"2026-10-22T19:35:00Z","v":40119,"vw":85.073592},{"c":85.02,"h":85.09,"l":84.98,"n":1055,"o":85.09,"t":"2026-10-22T19:40:00Z","v":57118,"vw":85.021806},{"c":84.89,"h":85.01,"l":84.83,"n":1172,"o":85.01,"t":"2026-10-22T19:45:00Z","v":61798,"vw":84.930151},{"c":85.01,"h":85.06,"l":84.86,"n":1667,"o":84.88,"t":"2026-10-22T19:50:00Z","v":94117,"vw":84.975268},{"c":84.96,"h":85.06,"l":84.87,"n":5054,"o":84.99,"t":"2026-10-22T19:55:00Z","v":377979,"vw":84.985747},{"c":84.95,"h":84.95,"l":84.9,"n":65,"o":84.95,"t":"2026-10-22T20:00:00Z","v":551532,"vw":84.949946},{"c":85,"h":85,"l":85,"n":6,"o":85,"t":"2026-10-22T20:05:00Z","v":2258,"vw":85},{"c":84.915,"h":85.065,"l":84.74,"n":148,"o":84.74,"t":"2026-10-23T13:30:00Z","v":23531,"vw":84.755601},{"c":84.77,"h":84.94,"l":84.65,"n":295,"o":84.87,"t":"2026-10-23T13:35:00Z","v":9345,"vw":84.790578},{"c":84.64,"h":84.77,"l":84.54,"n":341,"o":84.76,"t":"2026-10-23T13:40:00Z","v":17748,"vw":84.655592},{"c":84.45,"h":84.68,"l":84.41,"n":309,"o":84.66,"t":"2026-10-23T13:45:00Z","v":7635,"vw":84.552441},{"c":84.4,"h":84.48,"l":84.36,"n":258,"o":84.47,"t":"2026-10-23T13:50:00Z","v":7175,"vw":84.419982},{"c":84.255,"h":84.405,"l":84.255,"n":280,"o":84.405,"t":"2026-10-23T13:55:00Z","v":8387,"vw":84.365394},{"c":84.255,"h":84.36,"l":84.245,"n":382,"o":84.32,"t":"2026-10-23T14:00:00Z","v":21670,"vw":84.291619},{"c":84.35,"h":84.385,"l":84.21,"n":345,"o":84.26,"t":"2026-10-23T14:05:00Z","v":10900,"vw":84.277865},{"c":84.21,"h":84.4,"l":84.21,"n":398,"o":84.4,"t":"2026-10-23T14:10:00Z","v":27010,"vw":84.272808},{"c":84.3,"h":84.38,"l":84.215,"n":475,"o":84.215,"t":"2026-10-23T14:15:00Z","v":21585,"vw":84.309661},{"c":84.24,"h":84.345,"l":84.23,"n":639,"o":84.3,"t":"2026-10-23T14:20:00Z","v":28044,"vw":84.310309},{"c":84.32,"h":84.39,"l":84.245,"n":470,"o":84.245,"t":"2026-10-23T14:25:00Z","v":17096,"vw":84.331812},{"c":84.225,"h":84.37,"l":84.225,"n":362,"o":84.36,"t":"2026-10-23T14:30:00Z","v":8775,"vw":84.27492},{"c":84.19,"h":84.23,"l":84.15,"n":328,"o":84.21,"t":"2026-10-23T14:35:00Z","v":9337,"vw":84.197378},{"c":84.21,"h":84.245,"l":84.18,"n":360,"o":84.19,"t":"2026-10-23T14:40:00Z","v":9329,"vw":84.210009},{"c":84.29,"h":84.29,"l":84.19,"n":376,"o":84.23,"t":"2026-10-23T14:45:00Z","v":11141,"vw":84.246197},{"c":84.37,"h":84.37,"l":84.27,"n":378,"o":84.29,"t":"2026-10-23T14:50:00Z","v":11297,"vw":84.312981},{"c":84.37,"h":84.395,"l":84.32,"n":340,"o":84.355,"t":"2026-10-23T14:55:00Z","v":11777,"vw":84.348775},{"c":84.47,"h":84.49,"l":84.35,"n":283,"o":84.36,"t":"2026-10-23T15:00:00Z","v":8453,"vw":84.418816},{"c":84.51,"h":84.52,"l":84.41,"n":323,"o":84.46,"t":"2026-10-23T15:05:00Z","v":11329,"vw":84.451375},{"c":84.48,"h":84.515,"l":84.39,"n":460,"o":84.51,"t":"2026-10-23T15:10:00Z","v":17403,"vw":84.453032},{"c":84.51,"h":84.52,"l":84.445,"n":255,"o":84.485,"t":"2026-10-23T15:15:00Z","v":8953,"vw":84.477669},{"c":84.5,"h":84.555,"l":84.5,"n":309,"o":84.51,"t":"2026-10-23T15:20:00Z","v":10736,"vw":84.52126},{"c":84.51,"h":84.53,"l":84.45,"n":424,"o":84.495,"t":"2026-10-23T15:25:00Z","v":19028,"vw":84.488062},{"c":84.41,"h":84.505,"l":84.41,"n":306,"o":84.505,"t":"2026-10-23T15:30:00Z","v":9561,"vw":84.45177},{"c":84.505,"h":84.575,"l":84.41,"n":314,"o":84.41,"t":"2026-10-23T15:35:00Z","v":10550,"vw":84.512084},{"c":84.485,"h":84.505,"l":84.435,"n":325,"o":84.505,"t":"2026-10-23T15:40:00Z","v":10880,"vw":84.465773},{"c":84.435,"h":84.48,"l":84.42,"n":278,"o":84.48,"t":"2026-10-23T15:45:00Z","v":7678,"vw":84.441077},{"c":84.52,"h":84.52,"l":84.41,"n":273,"o":84.45,"t":"2026-10-23T15:50:00Z","v":9845,"vw":84.4496},{"c":84.555,"h":84.58,"l":84.515,"n":299,"o":84.52,"t":"2026-10-23T15:55:00Z","v":9116,"vw":84.545015},{"c":84.495,"h":84.54,"l":84.465,"n":259,"o":84.54,"t":"2026-10-23T16:00:00Z","v":9415,"vw":84.49015},{"c":84.53,"h":84.53,"l":84.47,"n":295,"o":84.495,"t":"2026-10-23T16:05:00Z","v":8328,"vw":84.500812},{"c":84.525,"h":84.56,"l":84.46,"n":319,"o":84.56,"t":"2026-10-23T16:10:00Z","v":12942,"vw":84.504442},{"c":84.45,"h":84.51,"l":84.445,"n":400,"o":84.51,"t":"2026-10-23T16:15:00Z","v":16548,"vw":84.470811},{"c":84.46,"h":84.49,"l":84.45,"n":304,"o":84.47,"t":"2026-10-23T16:20:00Z","v":9611,"vw":84.470815},{"c":84.46,"h":84.48,"l":84.44,"n":270,"o":84.455,"t":"2026-10-23T16:25:00Z","v":8307,"vw":84.458526},{"c":84.47,"h":84.5,"l":84.435,"n":321,"o":84.45,"t":"2026-10-23T16:30:00Z","v":9434,"vw":84.457879},{"c":84.43,"h":84.46,"l":84.42,"n":352,"o":84.455,"t":"2026-10-23T16:35:00Z","v":10452,"vw":84.437963},{"c":84.48,"h":84.51,"l":84.43,"n":368,"o":84.44,"t":"2026-10-23T16:40:00Z","v":11507,"vw":84.473237},{"c":84.38,"h":84.47,"l":84.365,"n":282,"o":84.47,"t":"2026-10-23T16:45:00Z","v":9660,"vw":84.417494},{"c":84.345,"h":84.385,"l":84.345,"n":322,"o":84.37,"t":"2026-10-23T16:50:00Z","v":12058,"vw":84.362024},{"c":84.375,"h":84.38,"l":84.33,"n":332,"o":84.34,"t":"2026-10-23T16:55:00Z","v":11788,"vw":84.348568},{"c":84.34,"h":84.39,"l":84.32,"n":317,"o":84.38,"t":"2026-10-23T17:00:00Z","v":13018,"vw":84.3518},{"c":84.32,"h":84.34,"l":84.305,"n":280,"o":84.33,"t":"2026-10-23T17:05:00Z","v":9525,"vw":84.325255},{"c":84.25,"h":84.31,"l":84.23,"n":285,"o":84.305,"t":"2026-10-23T17:10:00Z","v":9294,"vw":84.259557},{"c":84.245,"h":84.26,"l":84.235,"n":251,"o":84.255,"t":"2026-10-23T17:15:00Z","v":8188,"vw":84.246873},{"c":84.19,"h":84.26,"l":84.19,"n":366,"o":84.235,"t":"2026-10-23T17:20:00Z","v":13762,"vw":84.229567},{"c":84.265,"h":84.29,"l":84.19,"n":397,"o":84.19,"t":"2026-10-23T17:25:00Z","v":17828,"vw":84.231445},{"c":84.32,"h":84.32,"l":84.265,"n":348,"o":84.27,"t":"2026-10-23T17:30:00Z","v":11877,"vw":84.289389},{"c":84.32,"h":84.35,"l":84.32,"n":117,"o":84.33,"t":"2026-10-23T17:35:00Z","v":3246,"vw":84.332255}],"history":[{"c":61.2,"h":61.29,"l":60.64,"n":20551,"o":61.18,"t":"2024-10-21T04:00:00Z","v":1972774,"vw":61.124839},{"c":61.51,"h":61.63,"l":60.59,"n":17302,"o":60.97,"t":"2024-10-22T04:00:00Z","v":1581339,"vw":61.405593},{"c":61.96,"h":61.97,"l":61.485,"n":19731,"o":61.64,"t":"2024-10-23T04:00:00Z","v":1267691,"vw":61.794786},{"c":61.64,"h":62.1,"l":61.46,"n":14206,"o":62,"t":"2024-10-24T04:00:00Z","v":1004203,"vw":61.731277},{"c":60.77,"h":61.87,"l":60.75,"n":21767,"o":61.87,"t":"2024-10-25T04:00:00Z","v":1367960,"vw":60.946801},{"c":60.97,"h":61.3,"l":60.935,"n":16338,"o":61.19,"t":"2024-10-28T04:00:00Z","v":908362,"vw":61.04751},{"c":59.91,"h":60.59,"l":59.8,"n":21877,"o":60.59,"t":"2024-10-29T04:00:00Z","v":1286027,"vw":60.048811},{"c":60.06,"h":60.235,"l":59.83,"n":26337,"o":59.99,"t":"2024-10-30T04:00:00Z","v":1839219,"vw":60.035311},{"c":60.44,"h":60.81,"l":60.0201,"n":27481,"o":60.11,"t":"2024-10-31T04:00:00Z","v":2244536,"vw":60.479717},{"c":59.58,"h":60.9,"l":59.5,"n":26770,"o":60.32,"t":"2024-11-01T04:00:00Z","v":1334388,"vw":59.86873},{"c":59.79,"h":59.805,"l":59.23,"n":22335,"o":59.35,"t":"2024-11-04T05:00:00Z","v":1879630,"vw":59.632525},{"c":61.06,"h":61.1,"l":59.33,"n":27557,"o":59.67,"t":"2024-11-05T05:00:00Z","v":2384667,"vw":60.688189},{"c":61.05,"h":61.6,"l":60.62,"n":32391,"o":60.8,"t":"2024-11-06T05:00:00Z","v":1992531,"vw":61.085761},{"c":61.41,"h":62.035,"l":60.39,"n":43530,"o":61.09,"t":"2024-11-07T05:00:00Z","v":3282813,"vw":61.269852},{"c":62.51,"h":62.56,"l":61.11,"n":31812,"o":61.24,"t":"2024-11-08T05:00:00Z","v":3095604,"vw":62.271239},{"c":63.28,"h":63.7411,"l":62.32,"n":33577,"o":62.4,"t":"2024-11-11T05:00:00Z","v":2435462,"vw":63.292061},{"c":63.68,"h":64.07,"l":63.195,"n":30691,"o":63.48,"t":"2024-11-12T05:00:00Z","v":2430270,"vw":63.686285},{"c":63.38,"h":63.9,"l":62.84,"n":29296,"o":63.9,"t":"2024-11-13T05:00:00Z","v":2317061,"vw":63.339571},{"c":62.8,"h":63.455,"l":62.71,"n":22829,"o":63.38,"t":"2024-11-14T05:00:00Z","v":1977255,"vw":62.968345},{"c":63.76,"h":63.825,"l":62.81,"n":28070,"o":63.06,"t":"2024-11-15T05:00:00Z","v":1930961,"vw":63.51814},{"c":63.87,"h":64.135,"l":63.48,"n":26374,"o":63.58,"t":"2024-11-18T05:00:00Z","v":1493196,"vw":63.86791},{"c":63.98,"h":64,"l":63,"n":21355,"o":63.53,"t":"2024-11-19T05:00:00Z","v":1260037,"vw":63.772288},{"c":64.37,"h":64.42,"l":63.74,"n":19678,"o":64.05,"t":"2024-11-20T05:00:00Z","v":1583779,"vw":64.191723},{"c":64.56,"h":64.69,"l":63.38,"n":22366,"o":63.7,"t":"2024-11-21T05:00:00Z","v":1780879,"vw":64.303376},{"c":64.26,"h":64.95,"l":64.23,"n":19028,"o":64.95,"t":"2024-11-22T05:00:00Z","v":1897135,"vw":64.439607},{"c":64.49,"h":64.94,"l":64.29,"n":25982,"o":64.54,"t":"2024-11-25T05:00:00Z","v":2099901,"vw":64.522459},{"c":64.84,"h":64.885,"l":64.235,"n":25115,"o":64.78,"t":"2024-11-26T05:00:00Z","v":1630313,"vw":64.667394},{"c":65,"h":65.47,"l":64.78,"n":25114,"o":64.78,"t":"2024-11-27T05:00:00Z","v":1543431,"vw":65.06416},{"c":64.63,"h":65.0099,"l":64.56,"n":10715,"o":64.87,"t":"2024-11-29T05:00:00Z","v":757492,"vw":64.685586},{"c":63.61,"h":64.79,"l":63.25,"n":19686,"o":64.78,"t":"2024-12-02T05:00:00Z","v":1836834,"vw":63.661652},{"c":63.25,"h":64.22,"l":63.21,"n":19306,"o":63.91,"t":"2024-12-03T05:00:00Z","v":1186447,"vw":63.506489},{"c":63.3,"h":63.465,"l":63.015,"n":18608,"o":63.28,"t":"2024-12-04T05:00:00Z","v":1646388,"vw":63.226439},{"c":63.32,"h":63.81,"l":63.133,"n":19429,"o":63.25,"t":"2024-12-05T05:00:00Z","v":1757413,"vw":63.484545},{"c":62.96,"h":63.56,"l":62.92,"n":24155,"o":63.56,"t":"2024-12-06T05:00:00Z","v":1407754,"vw":63.008841},{"c":62.47,"h":63.19,"l":62.46,"n":22132,"o":62.73,"t":"2024-12-09T05:00:00Z","v":1479017,"vw":62.682972},{"c":62.36,"h":62.83,"l":61.59,"n":26322,"o":62.67,"t":"2024-12-10T05:00:00Z","v":2530748,"vw":62.318246},{"c":62.27,"h":62.66,"l":61.965,"n":29912,"o":62.47,"t":"2024-12-11T05:00:00Z","v":3217352,"vw":62.274961},{"c":62.12,"h":62.76,"l":61.96,"n":20235,"o":62.45,"t":"2024-12-12T05:00:00Z","v":2583766,"vw":62.240549},{"c":61.91,"h":62.63,"l":61.88,"n":23251,"o":62.34,"t":"2024-12-13T05:00:00Z","v":1820357,"vw":62.142338},{"c":61.42,"h":62.025,"l":61.25,"n":27547,"o":61.91,"t":"2024-12-16T05:00:00Z","v":1778882,"vw":61.489677},{"c":61.5,"h":61.91,"l":60.91,"n":22495,"o":60.98,"t":"2024-12-17T05:00:00Z","v":2032071,"vw":61.446848},{"c":60.5,"h":61.72,"l":60.49,"n":35265,"o":61.35,"t":"2024-12-18T05:00:00Z","v":3753000,"vw":61.130633},{"c":60.53,"h":61.29,"l":60.23,"n":26343,"o":60.34,"t":"2024-12-19T05:00:00Z","v":2295507,"vw":60.747647},{"c":61.43,"h":61.48,"l":60.5,"n":25646,"o":60.6,"t":"2024-12-20T05:00:00Z","v":3325610,"vw":61.215224},{"c":61.32,"h":61.43,"l":60.685,"n":20662,"o":61.38,"t":"2024-12-23T05:00:00Z","v":1187046,"vw":61.17893},{"c":61.75,"h":61.77,"l":61.03,"n":9896,"o":61.3,"t":"2024-12-24T05:00:00Z","v":501606,"vw":61.602933},{"c":61.68,"h":61.8,"l":61.42,"n":15664,"o":61.64,"t":"2024-12-26T05:00:00Z","v":985103,"vw":61.655628},{"c":61.7,"h":62.03,"l":61.1,"n":15587,"o":61.43,"t":"2024-12-27T05:00:00Z","v":945280,"vw":61.724202},{"c":61.52,"h":61.7,"l":61.02,"n":17117,"o":61.65,"t":"2024-12-30T05:00:00Z","v":3090188,"vw":61.43822},{"c":61.55,"h":61.945,"l":61.18,"n":16683,"o":61.64,"t":"2024-12-31T05:00:00Z","v":1669790,"vw":61.50791},{"c":61.64,"h":62.28,"l":61.24,"n":19591,"o":62.07,"t":"2025-01-02T05:00:00Z","v":1634053,"vw":61.661578},{"c":61.55,"h":61.89,"l":61.445,"n":18102,"o":61.68,"t":"2025-01-03T05:00:00Z","v":1220578,"vw":61.608109},{"c":60.27,"h":61.45,"l":60.1909,"n":21538,"o":61.35,"t":"2025-01-06T05:00:00Z","v":1385703,"vw":60.486947},{"c":60.54,"h":60.96,"l":60.27,"n":19804,"o":60.28,"t":"2025-01-07T05:00:00Z","v":1227268,"vw":60.575818},{"c":60.91,"h":60.94,"l":59.76,"n":23318,"o":60.47,"t":"2025-01-08T05:00:00Z","v":3044075,"vw":60.581718},{"c":59.9,"h":61.03,"l":59.8041,"n":25143,"o":60.56,"t":"2025-01-10T05:00:00Z","v":1513314,"vw":60.111336},{"c":60.67,"h":60.71,"l":59.67,"n":25073,"o":60.25,"t":"2025-01-13T05:00:00Z","v":1432746,"vw":60.356559},{"c":61.21,"h":61.43,"l":60.53,"n":21946,"o":60.53,"t":"2025-01-14T05:00:00Z","v":2050027,"vw":61.157834},{"c":61.68,"h":62.1,"l":61.44,"n":21917,"o":62,"t":"2025-01-15T05:00:00Z","v":1397144,"vw":61.710886},{"c":62.93,"h":62.955,"l":61.64,"n":23593,"o":61.68,"t":"2025-01-16T05:00:00Z","v":1606054,"vw":62.634616},{"c":63.16,"h":63.34,"l":62.84,"n":18851,"o":63.24,"t":"2025-01-17T05:00:00Z","v":1664254,"vw":63.199351},{"c":63.63,"h":64.11,"l":63.54,"n":22301,"o":63.75,"t":"2025-01-21T05:00:00Z","v":1277361,"vw":63.728423},{"c":62.87,"h":63.385,"l":62.57,"n":25408,"o":63.33,"t":"2025-01-22T05:00:00Z","v":2639914,"vw":62.849821},{"c":63.06,"h":63.61,"l":62.6801,"n":28994,"o":63.03,"t":"2025-01-23T05:00:00Z","v":2132762,"vw":63.151972},{"c":63.52,"h":63.76,"l":62.87,"n":21694,"o":63,"t":"2025-01-24T05:00:00Z","v":1621345,"vw":63.496701},{"c":64.23,"h":64.27,"l":62.83,"n":36936,"o":63.92,"t":"2025-01-27T05:00:00Z","v":2519521,"vw":63.947585},{"c":63.21,"h":64.45,"l":63.18,"n":23645,"o":64.45,"t":"2025-01-28T05:00:00Z","v":1622128,"vw":63.428655},{"c":63.02,"h":63.56,"l":62.85,"n":19764,"o":63.21,"t":"2025-01-29T05:00:00Z","v":1384476,"vw":63.0916},{"c":64.25,"h":64.41,"l":63.33,"n":27297,"o":63.33,"t":"2025-01-30T05:00:00Z","v":2077430,"vw":64.125365},{"c":64.17,"h":64.44,"l":63.865,"n":24394,"o":64.27,"t":"2025-01-31T05:00:00Z","v":3105537,"vw":64.163778},{"c":64.87,"h":65.07,"l":63.53,"n":30005,"o":63.645,"t":"2025-02-03T05:00:00Z","v":1773170,"vw":64.748692},{"c":64.31,"h":64.73,"l":63.85,"n":22753,"o":64.37,"t":"2025-02-04T05:00:00Z","v":1364575,"vw":64.356853},{"c":64.97,"h":65.06,"l":64.43,"n":22606,"o":64.78,"t":"2025-02-05T05:00:00Z","v":1407314,"vw":64.88721},{"c":65.52,"h":65.6,"l":64.67,"n":21434,"o":65.25,"t":"2025-02-06T05:00:00Z","v":2285892,"vw":65.380645},{"c":65.21,"h":65.8,"l":65.105,"n":19753,"o":65.45,"t":"2025-02-07T05:00:00Z","v":1041148,"vw":65.32558},{"c":65.8,"h":65.82,"l":64.72,"n":23088,"o":65.41,"t":"2025-02-10T05:00:00Z","v":1285990,"vw":65.591625},{"c":66.22,"h":66.25,"l":65.12,"n":22310,"o":65.43,"t":"2025-02-11T05:00:00Z","v":1461688,"vw":65.956909},{"c":66.43,"h":66.525,"l":65.33,"n":21425,"o":65.41,"t":"2025-02-12T05:00:00Z","v":1289878,"vw":66.20645},{"c":66.89,"h":67.06,"l":66.41,"n":26390,"o":66.56,"t":"2025-02-13T05:00:00Z","v":1894739,"vw":66.768161},{"c":66.66,"h":67.89,"l":66.57,"n":25170,"o":66.9,"t":"2025-02-14T05:00:00Z","v":1706828,"vw":67.077674},{"c":67.07,"h":67.11,"l":66.43,"n":27097,"o":66.54,"t":"2025-02-18T05:00:00Z","v":2216584,"vw":66.931852},{"c":67.26,"h":67.385,"l":66.76,"n":23132,"o":67.05,"t":"2025-02-19T05:00:00Z","v":1552000,"vw":67.184137},{"c":67.25,"h":67.4485,"l":66.08,"n":27302,"o":67.08,"t":"2025-02-20T05:00:00Z","v":1819876,"vw":67.159597},{"c":68.06,"h":68.38,"l":67.11,"n":30143,"o":67.17,"t":"2025-02-21T05:00:00Z","v":2284255,"vw":67.966935},{"c":68.39,"h":68.81,"l":67.6501,"n":29533,"o":68.06,"t":"2025-02-24T05:00:00Z","v":3005206,"vw":68.318533},{"c":68.81,"h":69.06,"l":68.41,"n":36287,"o":68.56,"t":"2025-02-25T05:00:00Z","v":2469981,"vw":68.828927},{"c":69.1,"h":69.58,"l":68.67,"n":39415,"o":68.76,"t":"2025-02-26T05:00:00Z","v":3112951,"vw":69.234543},{"c":68.56,"h":69.9,"l":68.04,"n":36567,"o":68.61,"t":"2025-02-27T05:00:00Z","v":3599097,"vw":68.755777},{"c":68.91,"h":69.73,"l":68.18,"n":34710,"o":69.43,"t":"2025-02-28T05:00:00Z","v":3432557,"vw":68.731427},{"c":69.52,"h":69.58,"l":68.63,"n":30955,"o":68.75,"t":"2025-03-03T05:00:00Z","v":2021359,"vw":69.3613},{"c":67.7,"h":69.93,"l":67.67,"n":33522,"o":69.83,"t":"2025-03-04T05:00:00Z","v":2540602,"vw":68.398319},{"c":66.97,"h":67.65,"l":66.59,"n":34305,"o":67.14,"t":"2025-03-05T05:00:00Z","v":2593752,"vw":67.021118},{"c":65.73,"h":66.81,"l":65.64,"n":37558,"o":66.77,"t":"2025-03-06T05:00:00Z","v":3899844,"vw":65.996557},{"c":65.8,"h":66.87,"l":65.65,"n":46508,"o":65.78,"t":"2025-03-07T05:00:00Z","v":3050268,"vw":66.068257},{"c":65.06,"h":65.42,"l":63.98,"n":59643,"o":65.14,"t":"2025-03-10T04:00:00Z","v":4724482,"vw":64.772047},{"c":65.59,"h":66.57,"l":64.9401,"n":41048,"o":65.33,"t":"2025-03-11T04:00:00Z","v":3241713,"vw":65.639853},{"c":66.3,"h":66.675,"l":65.33,"n":48358,"o":65.37,"t":"2025-03-12T04:00:00Z","v":4709893,"vw":66.25335},{"c":66.61,"h":67.08,"l":66.02,"n":33604,"o":66.3,"t":"2025-03-13T04:00:00Z","v":2703078,"vw":66.545131},{"c":67.45,"h":67.51,"l":66.29,"n":29195,"o":66.53,"t":"2025-03-14T04:00:00Z","v":2145775,"vw":67.248702},{"c":67.64,"h":68.0602,"l":66.86,"n":32654,"o":67.4,"t":"2025-03-17T04:00:00Z","v":4126018,"vw":67.551132},{"c":67.1,"h":67.66,"l":66.88,"n":24509,"o":67.5,"t":"2025-03-18T04:00:00Z","v":1864394,"vw":67.170836},{"c":67.76,"h":67.959,"l":66.75,"n":30092,"o":66.93,"t":"2025-03-19T04:00:00Z","v":1716099,"vw":67.562186},{"c":67.97,"h":68.14,"l":67.5726,"n":24463,"o":67.89,"t":"2025-03-20T04:00:00Z","v":1567343,"vw":67.89162},{"c":67.45,"h":68.42,"l":66.93,"n":26231,"o":67.92,"t":"2025-03-21T04:00:00Z","v":3434233,"vw":67.485625},{"c":67.51,"h":67.91,"l":67.22,"n":25035,"o":67.7,"t":"2025-03-24T04:00:00Z","v":1800102,"vw":67.596675},{"c":66.17,"h":67.39,"l":65.8802,"n":27058,"o":67.39,"t":"2025-03-25T04:00:00Z","v":2048096,"vw":66.253845},{"c":67.33,"h":67.53,"l":66.3287,"n":28182,"o":66.34,"t":"2025-03-26T04:00:00Z","v":1872832,"vw":67.232552},{"c":67.32,"h":67.96,"l":67.12,"n":21310,"o":67.35,"t":"2025-03-27T04:00:00Z","v":3041235,"vw":67.581818},{"c":67.87,"h":68.135,"l":67.48,"n":27621,"o":67.66,"t":"2025-03-28T04:00:00Z","v":1719516,"vw":67.889862},{"c":68.95,"h":69.21,"l":68.17,"n":33725,"o":68.26,"t":"2025-03-31T04:00:00Z","v":2530221,"vw":68.71768},{"c":69.01,"h":69.12,"l":68.29,"n":27710,"o":68.75,"t":"2025-04-01T04:00:00Z","v":1736481,"vw":68.849909},{"c":69.43,"h":69.52,"l":68.52,"n":24488,"o":69.1,"t":"2025-04-02T04:00:00Z","v":1285255,"vw":69.279261},{"c":69.21,"h":70.3,"l":69.135,"n":29967,"o":69.73,"t":"2025-04-03T04:00:00Z","v":1937253,"vw":69.498361},{"c":66.18,"h":69.22,"l":65.77,"n":66686,"o":69,"t":"2025-04-04T04:00:00Z","v":4851277,"vw":67.277035},{"c":64.36,"h":66.49,"l":63.93,"n":57873,"o":65.53,"t":"2025-04-07T04:00:00Z","v":3915641,"vw":64.666503},{"c":64.51,"h":66.39,"l":63.87,"n":37667,"o":65.43,"t":"2025-04-08T04:00:00Z","v":2940884,"vw":65.10684},{"c":65.17,"h":65.43,"l":61.94,"n":64451,"o":63.95,"t":"2025-04-09T04:00:00Z","v":5438628,"vw":64.303632},{"c":65.48,"h":66.28,"l":64.25,"n":43173,"o":65.02,"t":"2025-04-10T04:00:00Z","v":2810939,"vw":65.407377},{"c":66.52,"h":66.9,"l":64.68,"n":34671,"o":65.71,"t":"2025-04-11T04:00:00Z","v":2545252,"vw":66.166641},{"c":67.59,"h":67.76,"l":66.27,"n":23436,"o":66.63,"t":"2025-04-14T04:00:00Z","v":2019520,"vw":67.51266},{"c":67.87,"h":68.21,"l":67.585,"n":27581,"o":67.75,"t":"2025-04-15T04:00:00Z","v":2249463,"vw":67.970355},{"c":67.43,"h":68.46,"l":67.24,"n":28835,"o":67.8,"t":"2025-04-16T04:00:00Z","v":3397281,"vw":67.798095},{"c":68.37,"h":69.24,"l":67.61,"n":32283,"o":67.68,"t":"2025-04-17T04:00:00Z","v":1976005,"vw":68.612678},{"c":66.95,"h":68.35,"l":66.52,"n":24637,"o":68.3,"t":"2025-04-21T04:00:00Z","v":1620805,"vw":67.016566},{"c":68.36,"h":68.47,"l":67.2,"n":23870,"o":67.56,"t":"2025-04-22T04:00:00Z","v":1373199,"vw":68.152469},{"c":68.11,"h":68.76,"l":67.42,"n":24889,"o":68.36,"t":"2025-04-23T04:00:00Z","v":1644445,"vw":68.004875},{"c":68.28,"h":68.54,"l":67.49,"n":26249,"o":67.97,"t":"2025-04-24T04:00:00Z","v":1397309,"vw":68.254661},{"c":67.88,"h":68.62,"l":67.65,"n":22080,"o":68.46,"t":"2025-04-25T04:00:00Z","v":1972293,"vw":67.898144},{"c":69.02,"h":69.17,"l":67.91,"n":26721,"o":68.5,"t":"2025-04-28T04:00:00Z","v":1616986,"vw":68.84253},{"c":68.91,"h":69.1813,"l":68.58,"n":29201,"o":68.96,"t":"2025-04-29T04:00:00Z","v":1667938,"vw":68.963951},{"c":69.1,"h":69.33,"l":68.37,"n":29985,"o":68.88,"t":"2025-04-30T04:00:00Z","v":2100959,"vw":68.941947},{"c":68.43,"h":69.47,"l":68.2,"n":28140,"o":68.86,"t":"2025-05-01T04:00:00Z","v":1567928,"vw":68.721584},{"c":69.25,"h":69.395,"l":68.17,"n":28491,"o":68.785,"t":"2025-05-02T04:00:00Z","v":1598200,"vw":69.065749},{"c":69.46,"h":69.65,"l":68.625,"n":26951,"o":68.88,"t":"2025-05-05T04:00:00Z","v":1602947,"vw":69.400548},{"c":69.25,"h":69.75,"l":69.07,"n":27581,"o":69.11,"t":"2025-05-06T04:00:00Z","v":1799573,"vw":69.387047},{"c":69.64,"h":70.36,"l":69.24,"n":32654,"o":69.24,"t":"2025-05-07T04:00:00Z","v":2481367,"vw":69.794927},{"c":66.56,"h":69.2,"l":66.39,"n":88002,"o":68.605,"t":"2025-05-08T04:00:00Z","v":6287042,"vw":67.478243},{"c":66.59,"h":67.05,"l":65.95,"n":34542,"o":67,"t":"2025-05-09T04:00:00Z","v":2910840,"vw":66.566035},{"c":65.35,"h":66.37,"l":65.12,"n":44927,"o":66.15,"t":"2025-05-12T04:00:00Z","v":3678096,"vw":65.733535},{"c":64.76,"h":65.48,"l":64.5,"n":35689,"o":65.35,"t":"2025-05-13T04:00:00Z","v":2253676,"vw":64.895411},{"c":64.06,"h":64.73,"l":63.29,"n":42601,"o":64.57,"t":"2025-05-14T04:00:00Z","v":5207719,"vw":63.950274},{"c":65.7,"h":65.82,"l":64.22,"n":30865,"o":64.3,"t":"2025-05-15T04:00:00Z","v":1703624,"vw":65.401769},{"c":66.93,"h":67.13,"l":65.7,"n":29491,"o":65.98,"t":"2025-05-16T04:00:00Z","v":2692851,"vw":66.713145},{"c":67.12,"h":67.19,"l":66.48,"n":22260,"o":66.58,"t":"2025-05-19T04:00:00Z","v":2077133,"vw":67.025233},{"c":67.48,"h":67.955,"l":67.05,"n":26427,"o":67.05,"t":"2025-05-20T04:00:00Z","v":2360327,"vw":67.552177},{"c":66.31,"h":67.37,"l":66.255,"n":25831,"o":67.08,"t":"2025-05-21T04:00:00Z","v":1752604,"vw":66.500722},{"c":65.92,"h":66.24,"l":65.24,"n":25287,"o":66.01,"t":"2025-05-22T04:00:00Z","v":1765261,"vw":65.898756},{"c":65.8,"h":65.86,"l":64.75,"n":25728,"o":65.71,"t":"2025-05-23T04:00:00Z","v":1502959,"vw":65.618815},{"c":66.23,"h":66.43,"l":65.725,"n":29623,"o":66.24,"t":"2025-05-27T04:00:00Z","v":2052132,"vw":66.204812},{"c":65.83,"h":66.17,"l":65.19,"n":26014,"o":66.04,"t":"2025-05-28T04:00:00Z","v":2533073,"vw":65.745527},{"c":66.23,"h":66.385,"l":65.4,"n":28090,"o":65.86,"t":"2025-05-29T04:00:00Z","v":1764226,"vw":66.154533},{"c":66.41,"h":66.695,"l":65.91,"n":32219,"o":66.23,"t":"2025-05-30T04:00:00Z","v":2941493,"vw":66.376521},{"c":66.495,"h":66.555,"l":65.83,"n":28612,"o":66.1,"t":"2025-06-02T04:00:00Z","v":1631384,"vw":66.320623},{"c":66.01,"h":66.52,"l":65.14,"n":30800,"o":66.5,"t":"2025-06-03T04:00:00Z","v":2180374,"vw":65.884824},{"c":65.05,"h":66.04,"l":65.01,"n":25511,"o":65.8,"t":"2025-06-04T04:00:00Z","v":2499635,"vw":65.251504},{"c":65.07,"h":65.31,"l":64.7,"n":23269,"o":64.98,"t":"2025-06-05T04:00:00Z","v":1590649,"vw":65.026158},{"c":65.24,"h":65.48,"l":64.8,"n":27515,"o":65.11,"t":"2025-06-06T04:00:00Z","v":1769840,"vw":65.201299},{"c":67.32,"h":67.95,"l":65.25,"n":66670,"o":65.25,"t":"2025-06-09T04:00:00Z","v":5517070,"vw":67.200168},{"c":67.96,"h":68.06,"l":67.18,"n":42327,"o":67.32,"t":"2025-06-10T04:00:00Z","v":2877443,"vw":67.787331},{"c":67.51,"h":68.2,"l":67.445,"n":28826,"o":67.96,"t":"2025-06-11T04:00:00Z","v":2702842,"vw":67.682919},{"c":67.93,"h":67.98,"l":67.235,"n":29866,"o":67.66,"t":"2025-06-12T04:00:00Z","v":2118624,"vw":67.694593},{"c":67.985,"h":68.155,"l":67.6,"n":28745,"o":67.88,"t":"2025-06-13T04:00:00Z","v":1957653,"vw":67.888661},{"c":67.21,"h":68.53,"l":66.99,"n":35208,"o":68.29,"t":"2025-06-16T04:00:00Z","v":2212098,"vw":67.457552},{"c":66.74,"h":67.295,"l":66.19,"n":26526,"o":67.29,"t":"2025-06-17T04:00:00Z","v":1657150,"vw":66.790327},{"c":66.79,"h":66.99,"l":66.195,"n":34438,"o":66.74,"t":"2025-06-18T04:00:00Z","v":3066489,"vw":66.715396},{"c":67.19,"h":67.78,"l":66.89,"n":29325,"o":67.12,"t":"2025-06-20T04:00:00Z","v":2769091,"vw":67.216322},{"c":68.47,"h":68.52,"l":67.3989,"n":35040,"o":67.51,"t":"2025-06-23T04:00:00Z","v":2309970,"vw":68.252441},{"c":68.78,"h":69.06,"l":68.33,"n":27788,"o":68.35,"t":"2025-06-24T04:00:00Z","v":2634988,"vw":68.765817},{"c":68.19,"h":68.58,"l":67.99,"n":31989,"o":68.51,"t":"2025-06-25T04:00:00Z","v":2600232,"vw":68.253637},{"c":68.46,"h":68.88,"l":68.14,"n":31884,"o":68.39,"t":"2025-06-26T04:00:00Z","v":2214899,"vw":68.397543},{"c":68.31,"h":69.2,"l":68.02,"n":34038,"o":68.66,"t":"2025-06-27T04:00:00Z","v":2941820,"vw":68.531316},{"c":68.93,"h":69.07,"l":67.855,"n":29988,"o":68.16,"t":"2025-06-30T04:00:00Z","v":2032985,"vw":68.660029},{"c":69.46,"h":69.79,"l":68.69,"n":31281,"o":69.3,"t":"2025-07-01T04:00:00Z","v":2621605,"vw":69.378501},{"c":68.98,"h":69.364,"l":68.31,"n":30092,"o":69.2,"t":"2025-07-02T04:00:00Z","v":2297683,"vw":68.913302},{"c":70.18,"h":70.29,"l":68.71,"n":21422,"o":68.79,"t":"2025-07-03T04:00:00Z","v":1782353,"vw":69.948172},{"c":69.3,"h":70.34,"l":69.02,"n":39018,"o":70.025,"t":"2025-07-07T04:00:00Z","v":2493500,"vw":69.500264},{"c":68.68,"h":69.1,"l":68.0932,"n":33371,"o":68.84,"t":"2025-07-08T04:00:00Z","v":2313911,"vw":68.654432},{"c":68.81,"h":69.06,"l":68.26,"n":32036,"o":68.83,"t":"2025-07-09T04:00:00Z","v":2232402,"vw":68.77589},{"c":69.415,"h":69.51,"l":68.23,"n":32518,"o":68.42,"t":"2025-07-10T04:00:00Z","v":2092259,"vw":69.275368},{"c":68.96,"h":69.3,"l":68.69,"n":39761,"o":69.2,"t":"2025-07-11T04:00:00Z","v":3393037,"vw":68.969908},{"c":68.5,"h":69.395,"l":67.77,"n":36594,"o":68.85,"t":"2025-07-14T04:00:00Z","v":2623113,"vw":68.519947},{"c":67.73,"h":68.56,"l":67.3,"n":42606,"o":68.28,"t":"2025-07-15T04:00:00Z","v":2492169,"vw":67.761039},{"c":68.07,"h":68.17,"l":67.48,"n":37852,"o":67.73,"t":"2025-07-16T04:00:00Z","v":2796434,"vw":67.900036},{"c":67.84,"h":68.32,"l":67.64,"n":39931,"o":67.86,"t":"2025-07-17T04:00:00Z","v":2495084,"vw":67.96493},{"c":68.9,"h":69.095,"l":68,"n":34396,"o":68.4,"t":"2025-07-18T04:00:00Z","v":1980515,"vw":68.804992},{"c":69.06,"h":69.57,"l":68.76,"n":27141,"o":69.02,"t":"2025-07-21T04:00:00Z","v":1557387,"vw":69.155594},{"c":69.78,"h":70.08,"l":68,"n":38417,"o":68.48,"t":"2025-07-22T04:00:00Z","v":3119406,"vw":69.653495},{"c":69.55,"h":70.085,"l":69.255,"n":28205,"o":69.89,"t":"2025-07-23T04:00:00Z","v":1665422,"vw":69.582524},{"c":69.77,"h":70.14,"l":69.46,"n":31124,"o":70.095,"t":"2025-07-24T04:00:00Z","v":1807527,"vw":69.819029},{"c":69.8,"h":70.01,"l":69.27,"n":23579,"o":69.9,"t":"2025-07-25T04:00:00Z","v":1410790,"vw":69.682936},{"c":68.36,"h":69.8,"l":68.33,"n":28030,"o":69.8,"t":"2025-07-28T04:00:00Z","v":1751592,"vw":68.659099},{"c":69.71,"h":69.8,"l":68.05,"n":30580,"o":68.59,"t":"2025-07-29T04:00:00Z","v":2170318,"vw":69.475264},{"c":70.16,"h":70.75,"l":69.635,"n":35696,"o":69.9,"t":"2025-07-30T04:00:00Z","v":2167660,"vw":70.221799},{"c":70.8,"h":70.85,"l":69.54,"n":30834,"o":69.75,"t":"2025-07-31T04:00:00Z","v":2480895,"vw":70.64712},{"c":71.55,"h":71.63,"l":70.37,"n":39732,"o":71,"t":"2025-08-01T04:00:00Z","v":2412054,"vw":71.344774},{"c":73.12,"h":73.29,"l":71.6,"n":43470,"o":71.85,"t":"2025-08-04T04:00:00Z","v":2824370,"vw":72.862215},{"c":73.04,"h":73.41,"l":72.54,"n":77898,"o":72.98,"t":"2025-08-05T04:00:00Z","v":6503428,"vw":73.063626},{"c":73.25,"h":73.66,"l":72.5601,"n":38773,"o":73.01,"t":"2025-08-06T04:00:00Z","v":2903415,"vw":73.317761},{"c":72.87,"h":73.97,"l":72.14,"n":49215,"o":73.95,"t":"2025-08-07T04:00:00Z","v":3368165,"vw":73.044743},{"c":72.42,"h":73.47,"l":72.19,"n":46146,"o":73.07,"t":"2025-08-08T04:00:00Z","v":2644726,"vw":72.572598},{"c":72.42,"h":72.63,"l":72.01,"n":35732,"o":72.37,"t":"2025-08-11T04:00:00Z","v":2250706,"vw":72.299887},{"c":72.63,"h":72.66,"l":71.81,"n":25395,"o":72.55,"t":"2025-08-12T04:00:00Z","v":1704678,"vw":72.443419},{"c":73.27,"h":73.41,"l":72.45,"n":24733,"o":72.75,"t":"2025-08-13T04:00:00Z","v":1438572,"vw":73.065801},{"c":72.81,"h":73.38,"l":72.75,"n":25400,"o":73.28,"t":"2025-08-14T04:00:00Z","v":1885098,"vw":72.954703},{"c":71.95,"h":72.81,"l":71.79,"n":32170,"o":72.81,"t":"2025-08-15T04:00:00Z","v":2124812,"vw":72.143319},{"c":71.43,"h":72.12,"l":71.145,"n":27548,"o":71.96,"t":"2025-08-18T04:00:00Z","v":3502086,"vw":71.558738},{"c":72.5,"h":72.55,"l":71.55,"n":21174,"o":71.55,"t":"2025-08-19T04:00:00Z","v":1227992,"vw":72.246328},{"c":72.6,"h":73.395,"l":72.52,"n":28376,"o":72.88,"t":"2025-08-20T04:00:00Z","v":1586708,"vw":72.754613},{"c":72.54,"h":72.77,"l":72.25,"n":28083,"o":72.51,"t":"2025-08-21T04:00:00Z","v":1816861,"vw":72.569468},{"c":72.3,"h":72.58,"l":71.94,"n":23214,"o":72.22,"t":"2025-08-22T04:00:00Z","v":1117008,"vw":72.298768},{"c":71.65,"h":72.17,"l":71.63,"n":26216,"o":72.17,"t":"2025-08-25T04:00:00Z","v":1234264,"vw":71.800094},{"c":71.76,"h":71.98,"l":71.31,"n":26508,"o":71.68,"t":"2025-08-26T04:00:00Z","v":2951163,"vw":71.738034},{"c":72.06,"h":72.245,"l":71.635,"n":25235,"o":71.74,"t":"2025-08-27T04:00:00Z","v":1751308,"vw":72.044794},{"c":71.21,"h":72.18,"l":71.12,"n":23696,"o":72.06,"t":"2025-08-28T04:00:00Z","v":1664784,"vw":71.324416},{"c":71.26,"h":71.72,"l":71.095,"n":23155,"o":71.21,"t":"2025-08-29T04:00:00Z","v":1208426,"vw":71.356609},{"c":71.27,"h":71.5,"l":70.77,"n":28365,"o":71,"t":"2025-09-02T04:00:00Z","v":1504696,"vw":71.197142},{"c":71.39,"h":71.48,"l":70.7,"n":28702,"o":70.96,"t":"2025-09-03T04:00:00Z","v":3179989,"vw":71.130721},{"c":71.58,"h":72.07,"l":70.865,"n":37410,"o":71.85,"t":"2025-09-04T04:00:00Z","v":3794401,"vw":71.498295},{"c":71.6,"h":71.94,"l":71.295,"n":31413,"o":71.78,"t":"2025-09-05T04:00:00Z","v":2182772,"vw":71.594857},{"c":70.77,"h":71.85,"l":70.42,"n":30753,"o":71.85,"t":"2025-09-08T04:00:00Z","v":2211980,"vw":70.880155},{"c":71.1,"h":71.41,"l":70.42,"n":26324,"o":70.42,"t":"2025-09-09T04:00:00Z","v":1511245,"vw":71.116408},{"c":71.61,"h":71.73,"l":71,"n":28963,"o":71.23,"t":"2025-09-10T04:00:00Z","v":1588020,"vw":71.50801},{"c":72.3,"h":72.34,"l":71.36,"n":32455,"o":71.74,"t":"2025-09-11T04:00:00Z","v":2089907,"vw":72.061139},{"c":72.52,"h":72.73,"l":72.205,"n":23759,"o":72.3,"t":"2025-09-12T04:00:00Z","v":1206829,"vw":72.53053},{"c":72.21,"h":72.63,"l":72.155,"n":27390,"o":72.47,"t":"2025-09-15T04:00:00Z","v":1624628,"vw":72.286912},{"c":71.35,"h":72.11,"l":71.29,"n":37663,"o":72.02,"t":"2025-09-16T04:00:00Z","v":2022655,"vw":71.551832},{"c":71.76,"h":72.12,"l":71.515,"n":32238,"o":71.61,"t":"2025-09-17T04:00:00Z","v":2133500,"vw":71.758155},{"c":71.28,"h":72.08,"l":71.2,"n":38724,"o":71.36,"t":"2025-09-18T04:00:00Z","v":2379736,"vw":71.456323},{"c":72.29,"h":72.605,"l":71.33,"n":31729,"o":71.66,"t":"2025-09-19T04:00:00Z","v":2782613,"vw":72.139994},{"c":72.22,"h":72.42,"l":71.435,"n":40681,"o":72.2,"t":"2025-09-22T04:00:00Z","v":2022786,"vw":72.071557},{"c":73.29,"h":73.548,"l":71.82,"n":54735,"o":72,"t":"2025-09-23T04:00:00Z","v":3524011,"vw":73.108072},{"c":73.71,"h":73.76,"l":73.04,"n":35883,"o":73.35,"t":"2025-09-24T04:00:00Z","v":1864215,"vw":73.540807},{"c":73.51,"h":74.57,"l":73.45,"n":53591,"o":74,"t":"2025-09-25T04:00:00Z","v":3988064,"vw":73.952206},{"c":74.07,"h":74.39,"l":73.24,"n":40236,"o":73.78,"t":"2025-09-26T04:00:00Z","v":2182158,"vw":73.874101},{"c":75.06,"h":75.08,"l":73.67,"n":34586,"o":74.26,"t":"2025-09-29T04:00:00Z","v":2459001,"vw":74.792932},{"c":76.02,"h":76.18,"l":74.93,"n":35953,"o":74.93,"t":"2025-09-30T04:00:00Z","v":2237425,"vw":75.823839},{"c":76.23,"h":76.46,"l":75.51,"n":33867,"o":76,"t":"2025-10-01T04:00:00Z","v":1754054,"vw":76.119539},{"c":76.09,"h":76.1,"l":75.36,"n":30999,"o":75.75,"t":"2025-10-02T04:00:00Z","v":1725419,"vw":75.966365},{"c":76.62,"h":77.46,"l":76.1,"n":31299,"o":76.1,"t":"2025-10-03T04:00:00Z","v":2723127,"vw":76.846167},{"c":77.48,"h":77.71,"l":76.63,"n":29478,"o":76.64,"t":"2025-10-06T04:00:00Z","v":2480866,"vw":77.436436},{"c":77.69,"h":78.18,"l":77.44,"n":25874,"o":77.65,"t":"2025-10-07T04:00:00Z","v":1518383,"vw":77.746851},{"c":77.83,"h":77.98,"l":77.24,"n":23192,"o":77.98,"t":"2025-10-08T04:00:00Z","v":2860504,"vw":77.676923},{"c":76.69,"h":78.56,"l":76.625,"n":32811,"o":78.38,"t":"2025-10-09T04:00:00Z","v":2416434,"vw":77.19733},{"c":77.47,"h":77.845,"l":76.68,"n":33584,"o":76.84,"t":"2025-10-10T04:00:00Z","v":1590620,"vw":77.410441},{"c":77.49,"h":78,"l":77.04,"n":21583,"o":77.52,"t":"2025-10-13T04:00:00Z","v":1644366,"vw":77.566002},{"c":78.09,"h":78.33,"l":77.5,"n":25506,"o":77.71,"t":"2025-10-14T04:00:00Z","v":1456430,"vw":78.063864},{"c":78.65,"h":78.89,"l":78.01,"n":22049,"o":78.2,"t":"2025-10-15T04:00:00Z","v":2024329,"vw":78.627662},{"c":77.5,"h":79.32,"l":77.41,"n":30305,"o":78.94,"t":"2025-10-16T04:00:00Z","v":2073964,"vw":78.060516},{"c":77.98,"h":78.045,"l":77.23,"n":24314,"o":77.77,"t":"2025-10-17T04:00:00Z","v":1522509,"vw":77.764809},{"c":78.65,"h":78.77,"l":77.895,"n":26052,"o":78.35,"t":"2025-10-20T04:00:00Z","v":2824552,"vw":78.264684},{"c":78.12,"h":78.8,"l":77.675,"n":22784,"o":78.65,"t":"2025-10-21T04:00:00Z","v":1253142,"vw":78.122081},{"c":78.73,"h":79.14,"l":78.14,"n":28312,"o":78.33,"t":"2025-10-22T04:00:00Z","v":1691672,"vw":78.79672},{"c":77.89,"h":78.92,"l":77.56,"n":23345,"o":78.88,"t":"2025-10-23T04:00:00Z","v":1192940,"vw":77.935357},{"c":77.96,"h":78.75,"l":77.85,"n":22903,"o":78.12,"t":"2025-10-24T04:00:00Z","v":1600643,"vw":78.193128},{"c":78.31,"h":78.405,"l":77.4,"n":26846,"o":78.02,"t":"2025-10-27T04:00:00Z","v":1326460,"vw":78.127459},{"c":77.68,"h":78.73,"l":77.46,"n":27617,"o":78.73,"t":"2025-10-28T04:00:00Z","v":1458070,"vw":77.840147},{"c":76.94,"h":77.77,"l":76.83,"n":33276,"o":77.51,"t":"2025-10-29T04:00:00Z","v":1752557,"vw":77.13747},{"c":77.75,"h":77.895,"l":76.94,"n":29863,"o":77.15,"t":"2025-10-30T04:00:00Z","v":4578803,"vw":77.628991},{"c":76.81,"h":77.42,"l":76.66,"n":33926,"o":77.42,"t":"2025-10-31T04:00:00Z","v":2907007,"vw":76.896394},{"c":77.27,"h":77.3,"l":76,"n":32503,"o":76.81,"t":"2025-11-03T05:00:00Z","v":1494316,"vw":76.95745},{"c":77.04,"h":77.64,"l":76.85,"n":37548,"o":77.5,"t":"2025-11-04T05:00:00Z","v":2153949,"vw":77.082226},{"c":76.77,"h":77.24,"l":75.99,"n":70624,"o":77.06,"t":"2025-11-05T05:00:00Z","v":4748707,"vw":76.620571},{"c":75.56,"h":77.36,"l":74.76,"n":55938,"o":75.54,"t":"2025-11-06T05:00:00Z","v":3362345,"vw":75.962024},{"c":75.59,"h":76.56,"l":74.915,"n":47838,"o":75.75,"t":"2025-11-07T05:00:00Z","v":2856722,"vw":75.585938},{"c":76.57,"h":76.79,"l":75.32,"n":45804,"o":76,"t":"2025-11-10T05:00:00Z","v":3177025,"vw":76.528254},{"c":76.99,"h":77.1,"l":76.4875,"n":28253,"o":76.89,"t":"2025-11-11T05:00:00Z","v":2185320,"vw":76.853319},{"c":77.34,"h":77.46,"l":76.77,"n":27158,"o":76.96,"t":"2025-11-12T05:00:00Z","v":2861481,"vw":77.226137},{"c":76.34,"h":77.165,"l":76.28,"n":31441,"o":77.05,"t":"2025-11-13T05:00:00Z","v":1623373,"vw":76.552147},{"c":76.47,"h":76.895,"l":75.885,"n":27946,"o":76.34,"t":"2025-11-14T05:00:00Z","v":1457555,"vw":76.477932},{"c":77.12,"h":77.285,"l":76.65,"n":27050,"o":76.84,"t":"2025-11-17T05:00:00Z","v":1315112,"vw":77.058973},{"c":76.73,"h":77.51,"l":76.62,"n":27815,"o":77.12,"t":"2025-11-18T05:00:00Z","v":1401656,"vw":76.961292},{"c":75.62,"h":76.88,"l":75.52,"n":26069,"o":76.73,"t":"2025-11-19T05:00:00Z","v":1577351,"vw":75.869347},{"c":75.72,"h":76.575,"l":75.49,"n":31250,"o":76.04,"t":"2025-11-20T05:00:00Z","v":1629778,"vw":75.90726},{"c":75.85,"h":75.95,"l":74.9,"n":34328,"o":75.3,"t":"2025-11-21T05:00:00Z","v":2067260,"vw":75.679071},{"c":77.02,"h":77.41,"l":75.63,"n":30285,"o":75.91,"t":"2025-11-24T05:00:00Z","v":2707481,"vw":76.838561},{"c":76.57,"h":77.46,"l":76.06,"n":26949,"o":77.27,"t":"2025-11-25T05:00:00Z","v":1402224,"vw":76.570916},{"c":77.11,"h":77.38,"l":76.695,"n":24460,"o":76.74,"t":"2025-11-26T05:00:00Z","v":1399674,"vw":77.15199},{"c":77.65,"h":77.71,"l":76.86,"n":13485,"o":77.11,"t":"2025-11-28T05:00:00Z","v":625325,"vw":77.474662},{"c":75.52,"h":77.48,"l":75.4,"n":29097,"o":77.41,"t":"2025-12-01T05:00:00Z","v":1799340,"vw":75.798281},{"c":74.53,"h":75.605,"l":74.36,"n":26715,"o":75.55,"t":"2025-12-02T05:00:00Z","v":1641889,"vw":74.753456},{"c":74.29,"h":74.93,"l":74.02,"n":23179,"o":74.56,"t":"2025-12-03T05:00:00Z","v":1692753,"vw":74.371896},{"c":73.81,"h":74.52,"l":73.66,"n":29756,"o":73.96,"t":"2025-12-04T05:00:00Z","v":1689670,"vw":73.944262},{"c":73.28,"h":74.32,"l":73.22,"n":29177,"o":73.88,"t":"2025-12-05T05:00:00Z","v":1766201,"vw":73.538245},{"c":73.34,"h":73.875,"l":72.89,"n":33446,"o":73.55,"t":"2025-12-08T05:00:00Z","v":1865293,"vw":73.350697},{"c":73.5,"h":74.24,"l":73.2,"n":33697,"o":73.88,"t":"2025-12-09T05:00:00Z","v":2826139,"vw":73.656319},{"c":73.51,"h":73.69,"l":73.055,"n":35788,"o":73.59,"t":"2025-12-10T05:00:00Z","v":3560702,"vw":73.485839},{"c":73.37,"h":74.62,"l":73.195,"n":32893,"o":73.8,"t":"2025-12-11T05:00:00Z","v":1981614,"vw":73.66263},{"c":73.8,"h":73.84,"l":73.24,"n":29650,"o":73.5,"t":"2025-12-12T05:00:00Z","v":1543572,"vw":73.6822},{"c":74.12,"h":74.3999,"l":73.7,"n":36269,"o":74.21,"t":"2025-12-15T05:00:00Z","v":2029898,"vw":74.07914},{"c":73.28,"h":74.36,"l":72.82,"n":31950,"o":74.24,"t":"2025-12-16T05:00:00Z","v":1736019,"vw":73.345086},{"c":73.59,"h":73.98,"l":73.31,"n":34642,"o":73.51,"t":"2025-12-17T05:00:00Z","v":2308460,"vw":73.620359},{"c":73.29,"h":73.89,"l":73.03,"n":41667,"o":73.45,"t":"2025-12-18T05:00:00Z","v":2537978,"vw":73.36174},{"c":72.47,"h":73.27,"l":72.39,"n":36766,"o":73.2,"t":"2025-12-19T05:00:00Z","v":4385010,"vw":72.672057},{"c":72.43,"h":72.69,"l":71.93,"n":31853,"o":72.46,"t":"2025-12-22T05:00:00Z","v":1783568,"vw":72.427314},{"c":72.57,"h":72.845,"l":72.29,"n":26114,"o":72.405,"t":"2025-12-23T05:00:00Z","v":1462744,"vw":72.583138},{"c":73.01,"h":73.05,"l":72.5,"n":14309,"o":72.62,"t":"2025-12-24T05:00:00Z","v":699444,"vw":72.902378},{"c":72.77,"h":73,"l":72.52,"n":15391,"o":72.95,"t":"2025-12-26T05:00:00Z","v":1281345,"vw":72.73586},{"c":73.05,"h":73.45,"l":72.855,"n":25767,"o":73.04,"t":"2025-12-29T05:00:00Z","v":1875700,"vw":73.142441},{"c":73.2,"h":73.3899,"l":72.915,"n":20612,"o":73.05,"t":"2025-12-30T05:00:00Z","v":1205607,"vw":73.173714},{"c":72.49,"h":73.21,"l":72.43,"n":20306,"o":73.2,"t":"2025-12-31T05:00:00Z","v":970730,"vw":72.626813},{"c":73.08,"h":73.5,"l":72.05,"n":23935,"o":72.33,"t":"2026-01-02T05:00:00Z","v":1484825,"vw":73.056458},{"c":72.31,"h":72.92,"l":71.405,"n":30561,"o":72.915,"t":"2026-01-05T05:00:00Z","v":1831184,"vw":72.068007},{"c":73.1,"h":73.14,"l":72.17,"n":26516,"o":72.22,"t":"2026-01-06T05:00:00Z","v":1411854,"vw":72.786805},{"c":72.51,"h":73.39,"l":72.4,"n":33925,"o":73.1,"t":"2026-01-07T05:00:00Z","v":2770866,"vw":72.66508},{"c":72.94,"h":73.49,"l":72.0213,"n":33619,"o":72.51,"t":"2026-01-08T05:00:00Z","v":2699962,"vw":73.059557},{"c":72.82,"h":73.95,"l":72.655,"n":33385,"o":73.33,"t":"2026-01-09T05:00:00Z","v":2219456,"vw":72.969223},{"c":73.36,"h":73.83,"l":72.555,"n":35885,"o":72.69,"t":"2026-01-12T05:00:00Z","v":2121333,"vw":73.317683},{"c":73.93,"h":74.07,"l":73.12,"n":39214,"o":73.48,"t":"2026-01-13T05:00:00Z","v":2454239,"vw":73.805894},{"c":75.26,"h":75.54,"l":74.06,"n":40998,"o":74.06,"t":"2026-01-14T05:00:00Z","v":2091753,"vw":75.094287},{"c":75.78,"h":76.33,"l":75.26,"n":37104,"o":75.4,"t":"2026-01-15T05:00:00Z","v":2096140,"vw":75.739824},{"c":76.44,"h":76.7,"l":75.39,"n":38852,"o":75.5,"t":"2026-01-16T05:00:00Z","v":2553596,"vw":76.267874},{"c":76.13,"h":76.76,"l":75.73,"n":39172,"o":76.18,"t":"2026-01-20T05:00:00Z","v":2068718,"vw":76.223946},{"c":76.91,"h":77.055,"l":75.81,"n":44962,"o":76.65,"t":"2026-01-21T05:00:00Z","v":2981541,"vw":76.650499},{"c":76.23,"h":77.14,"l":76.03,"n":36114,"o":77.03,"t":"2026-01-22T05:00:00Z","v":2023566,"vw":76.441029},{"c":75.69,"h":76.22,"l":74.815,"n":35544,"o":76,"t":"2026-01-23T05:00:00Z","v":2108669,"vw":75.481673},{"c":76.59,"h":76.829,"l":76,"n":27140,"o":76.07,"t":"2026-01-26T05:00:00Z","v":1383154,"vw":76.507399},{"c":77.09,"h":77.25,"l":76.17,"n":31374,"o":76.59,"t":"2026-01-27T05:00:00Z","v":1618640,"vw":76.985385},{"c":76.65,"h":77.446,"l":76.41,"n":30875,"o":76.96,"t":"2026-01-28T05:00:00Z","v":1385750,"vw":76.827295},{"c":76.37,"h":77.515,"l":76.225,"n":41236,"o":77,"t":"2026-01-29T05:00:00Z","v":2173600,"vw":76.610164},{"c":76.73,"h":76.76,"l":75.73,"n":39360,"o":76.11,"t":"2026-01-30T05:00:00Z","v":3549704,"vw":76.402861},{"c":75.96,"h":77.145,"l":75.69,"n":47938,"o":76.585,"t":"2026-02-02T05:00:00Z","v":2830628,"vw":76.048647},{"c":77.8,"h":78.17,"l":76,"n":48902,"o":76,"t":"2026-02-03T05:00:00Z","v":3003608,"vw":77.63191},{"c":77.23,"h":78.4794,"l":77.07,"n":43026,"o":77.87,"t":"2026-02-04T05:00:00Z","v":1942868,"vw":77.540718},{"c":77.57,"h":77.85,"l":77.13,"n":36591,"o":77.63,"t":"2026-02-05T05:00:00Z","v":1632938,"vw":77.480169},{"c":76.75,"h":78.51,"l":76.65,"n":40630,"o":78.15,"t":"2026-02-06T05:00:00Z","v":1913978,"vw":77.052284},{"c":77.15,"h":77.25,"l":76.32,"n":31392,"o":76.62,"t":"2026-02-09T05:00:00Z","v":1409462,"vw":76.963915},{"c":78.75,"h":79.12,"l":77.115,"n":34875,"o":77.37,"t":"2026-02-10T05:00:00Z","v":2024748,"vw":78.558418},{"c":79.31,"h":79.39,"l":78.58,"n":33513,"o":78.73,"t":"2026-02-11T05:00:00Z","v":1805258,"vw":79.175281},{"c":80.69,"h":81.4,"l":79.53,"n":39371,"o":79.82,"t":"2026-02-12T05:00:00Z","v":2469199,"vw":80.700499},{"c":82.69,"h":82.73,"l":79.635,"n":33935,"o":80,"t":"2026-02-13T05:00:00Z","v":2187543,"vw":82.206606},{"c":81.51,"h":83.19,"l":81.16,"n":35886,"o":83,"t":"2026-02-17T05:00:00Z","v":2123388,"vw":81.739046},{"c":80.4,"h":81.51,"l":80.24,"n":37586,"o":81.35,"t":"2026-02-18T05:00:00Z","v":2089118,"vw":80.579044},{"c":79.53,"h":81.2,"l":79.23,"n":70269,"o":80.4,"t":"2026-02-19T05:00:00Z","v":4791836,"vw":80.012806},{"c":80.26,"h":80.73,"l":78.6,"n":40282,"o":80.65,"t":"2026-02-20T05:00:00Z","v":2456817,"vw":80.004386},{"c":82.11,"h":82.14,"l":80.29,"n":41858,"o":80.66,"t":"2026-02-23T05:00:00Z","v":2667803,"vw":81.858219},{"c":82.5,"h":82.6936,"l":80.98,"n":39538,"o":82.18,"t":"2026-02-24T05:00:00Z","v":2194908,"vw":82.241595},{"c":82.8,"h":83,"l":81.2,"n":36341,"o":82.65,"t":"2026-02-25T05:00:00Z","v":1940604,"vw":82.623979},{"c":82.99,"h":83.42,"l":82.5411,"n":39627,"o":82.99,"t":"2026-02-26T05:00:00Z","v":2745846,"vw":83.051521},{"c":83.66,"h":84.08,"l":82.59,"n":36970,"o":83.09,"t":"2026-02-27T05:00:00Z","v":3151118,"vw":83.670668},{"c":84.01,"h":84.49,"l":83.26,"n":33284,"o":83.3,"t":"2026-03-02T05:00:00Z","v":1882031,"vw":84.013825},{"c":84.41,"h":85.23,"l":82.19,"n":54437,"o":83.47,"t":"2026-03-03T05:00:00Z","v":2803922,"vw":84.042466},{"c":84.32,"h":84.86,"l":83.25,"n":43832,"o":84.17,"t":"2026-03-04T05:00:00Z","v":2321908,"vw":84.284934},{"c":82.9,"h":83.93,"l":82.67,"n":40633,"o":83.72,"t":"2026-03-05T05:00:00Z","v":2490696,"vw":82.966086},{"c":83.36,"h":83.8,"l":82.03,"n":38225,"o":82.32,"t":"2026-03-06T05:00:00Z","v":1779648,"vw":83.191914},{"c":83.13,"h":83.36,"l":81.71,"n":39449,"o":83.36,"t":"2026-03-09T04:00:00Z","v":2545760,"vw":82.72345},{"c":81.93,"h":82.8,"l":81.83,"n":27125,"o":82.345,"t":"2026-03-10T04:00:00Z","v":1267224,"vw":82.114356},{"c":81.02,"h":81.92,"l":80.82,"n":34441,"o":81.42,"t":"2026-03-11T04:00:00Z","v":2518647,"vw":81.216659},{"c":81.74,"h":82.67,"l":80.27,"n":37235,"o":80.72,"t":"2026-03-12T04:00:00Z","v":2507731,"vw":81.93377},{"c":82.63,"h":83.15,"l":82.47,"n":28515,"o":82.6,"t":"2026-03-13T04:00:00Z","v":1736629,"vw":82.71292},{"c":83.24,"h":83.56,"l":82.75,"n":29236,"o":83.07,"t":"2026-03-16T04:00:00Z","v":2359698,"vw":83.282326},{"c":82.81,"h":83.86,"l":82.74,"n":28033,"o":83.61,"t":"2026-03-17T04:00:00Z","v":1974779,"vw":83.147737},{"c":81.54,"h":82.77,"l":81.53,"n":28959,"o":82.042,"t":"2026-03-18T04:00:00Z","v":2185052,"vw":81.851219},{"c":81.06,"h":82.07,"l":80.35,"n":36369,"o":81.47,"t":"2026-03-19T04:00:00Z","v":2195420,"vw":81.18401},{"c":78.7,"h":81.22,"l":78.15,"n":36550,"o":80.75,"t":"2026-03-20T04:00:00Z","v":3789919,"vw":79.067698},{"c":79.41,"h":80.15,"l":78.89,"n":34543,"o":79.63,"t":"2026-03-23T04:00:00Z","v":1877303,"vw":79.49179},{"c":79.93,"h":81.09,"l":79.12,"n":32411,"o":79.4,"t":"2026-03-24T04:00:00Z","v":2535963,"vw":80.321873},{"c":79.98,"h":80.65,"l":79.795,"n":26018,"o":80.51,"t":"2026-03-25T04:00:00Z","v":1198967,"vw":80.148975},{"c":80.4,"h":80.614,"l":79.78,"n":23993,"o":80.08,"t":"2026-03-26T04:00:00Z","v":1186258,"vw":80.380682},{"c":80.85,"h":81.69,"l":80.26,"n":29728,"o":80.59,"t":"2026-03-27T04:00:00Z","v":1620254,"vw":81.037455},{"c":81.59,"h":82.015,"l":81.2,"n":29322,"o":81.8,"t":"2026-03-30T04:00:00Z","v":1879730,"vw":81.624004},{"c":81.92,"h":82.07,"l":80.9,"n":32870,"o":82.02,"t":"2026-03-31T04:00:00Z","v":2016155,"vw":81.751804},{"c":82.28,"h":82.62,"l":81.52,"n":26049,"o":81.75,"t":"2026-04-01T04:00:00Z","v":1084330,"vw":82.245819},{"c":82.84,"h":83.1599,"l":82.13,"n":24249,"o":82.46,"t":"2026-04-02T04:00:00Z","v":929912,"vw":82.823778},{"c":82.65,"h":83,"l":82.3,"n":20333,"o":82.42,"t":"2026-04-06T04:00:00Z","v":1227836,"vw":82.64521},{"c":82.84,"h":83.43,"l":82.37,"n":25251,"o":82.47,"t":"2026-04-07T04:00:00Z","v":1100338,"vw":82.981277},{"c":83.44,"h":83.49,"l":81.89,"n":26132,"o":82.79,"t":"2026-04-08T04:00:00Z","v":1099598,"vw":83.269734},{"c":84.41,"h":85.27,"l":83.355,"n":32692,"o":83.55,"t":"2026-04-09T04:00:00Z","v":1656712,"vw":84.648859},{"c":83.58,"h":84.67,"l":83.395,"n":25409,"o":84.25,"t":"2026-04-10T04:00:00Z","v":1364876,"vw":83.823175},{"c":82.45,"h":83.69,"l":81.9801,"n":36988,"o":83.65,"t":"2026-04-13T04:00:00Z","v":1618076,"vw":82.45546},{"c":81.92,"h":82.4,"l":81.29,"n":34181,"o":82.14,"t":"2026-04-14T04:00:00Z","v":1795645,"vw":81.889178},{"c":81.54,"h":81.91,"l":81.03,"n":28903,"o":81.64,"t":"2026-04-15T04:00:00Z","v":1346025,"vw":81.597344},{"c":82,"h":82.14,"l":81.24,"n":30672,"o":81.24,"t":"2026-04-16T04:00:00Z","v":1814835,"vw":81.924902},{"c":82.37,"h":82.485,"l":81.05,"n":33393,"o":81.89,"t":"2026-04-17T04:00:00Z","v":1971866,"vw":82.126196},{"c":81.67,"h":83.08,"l":81.51,"n":27953,"o":82.505,"t":"2026-04-20T04:00:00Z","v":1765341,"vw":82.185851},{"c":80.35,"h":81.89,"l":80.12,"n":29292,"o":81.89,"t":"2026-04-21T04:00:00Z","v":1606637,"vw":80.447606},{"c":79.64,"h":81.275,"l":79.21,"n":30340,"o":81.18,"t":"2026-04-22T04:00:00Z","v":1593629,"vw":79.786099},{"c":81.89,"h":81.95,"l":80.255,"n":26188,"o":80.33,"t":"2026-04-23T04:00:00Z","v":1862083,"vw":81.6983},{"c":81.23,"h":82.12,"l":81.11,"n":25631,"o":81.69,"t":"2026-04-24T04:00:00Z","v":1414951,"vw":81.35948},{"c":81.59,"h":82.13,"l":81.165,"n":24417,"o":81.32,"t":"2026-04-27T04:00:00Z","v":1311469,"vw":81.669329},{"c":81.92,"h":82.36,"l":81.415,"n":27123,"o":82.21,"t":"2026-04-28T04:00:00Z","v":1363299,"vw":81.816846},{"c":81.33,"h":82.15,"l":81.11,"n":31122,"o":81.54,"t":"2026-04-29T04:00:00Z","v":1413896,"vw":81.479288},{"c":82.84,"h":83.205,"l":81.54,"n":39744,"o":81.54,"t":"2026-04-30T04:00:00Z","v":2828678,"vw":82.793536},{"c":82.61,"h":84.09,"l":82.4479,"n":34051,"o":82.845,"t":"2026-05-01T04:00:00Z","v":1544443,"vw":83.021983},{"c":82.08,"h":82.82,"l":81.5,"n":26648,"o":81.94,"t":"2026-05-04T04:00:00Z","v":1232649,"vw":82.095965},{"c":81.61,"h":82.86,"l":81.43,"n":31340,"o":82.05,"t":"2026-05-05T04:00:00Z","v":2038747,"vw":81.92552},{"c":80.99,"h":81.51,"l":80.3,"n":43257,"o":81.18,"t":"2026-05-06T04:00:00Z","v":2908655,"vw":80.976337},{"c":82.73,"h":83.295,"l":81.39,"n":68888,"o":81.395,"t":"2026-05-07T04:00:00Z","v":3524644,"vw":82.612159},{"c":81.78,"h":83.225,"l":81.54,"n":48868,"o":82.938,"t":"2026-05-08T04:00:00Z","v":2963968,"vw":82.005859},{"c":83.43,"h":83.66,"l":82.27,"n":41965,"o":82.38,"t":"2026-05-11T04:00:00Z","v":2255976,"vw":83.159695},{"c":83.3,"h":83.65,"l":82.49,"n":43535,"o":83.33,"t":"2026-05-12T04:00:00Z","v":2850267,"vw":83.218552},{"c":82.46,"h":82.76,"l":81.94,"n":33425,"o":82.65,"t":"2026-05-13T04:00:00Z","v":1747882,"vw":82.393742},{"c":82.73,"h":82.91,"l":82.12,"n":26737,"o":82.52,"t":"2026-05-14T04:00:00Z","v":1725839,"vw":82.586877},{"c":80.5,"h":82.98,"l":80.44,"n":33981,"o":82.9,"t":"2026-05-15T04:00:00Z","v":2319931,"vw":80.985084},{"c":81.96,"h":82.05,"l":80.93,"n":39986,"o":81.26,"t":"2026-05-18T04:00:00Z","v":2125385,"vw":81.710292},{"c":82.97,"h":83.14,"l":81.55,"n":34624,"o":81.71,"t":"2026-05-19T04:00:00Z","v":1743805,"vw":82.816305},{"c":83.16,"h":83.57,"l":82.83,"n":37986,"o":83.27,"t":"2026-05-20T04:00:00Z","v":3182515,"vw":83.202504},{"c":83.65,"h":83.805,"l":82.73,"n":31209,"o":82.73,"t":"2026-05-21T04:00:00Z","v":1477305,"vw":83.546251},{"c":83.94,"h":84.08,"l":82.84,"n":30385,"o":83.15,"t":"2026-05-22T04:00:00Z","v":1609909,"vw":83.732318},{"c":84.11,"h":84.485,"l":83.8,"n":32517,"o":84.44,"t":"2026-05-26T04:00:00Z","v":1699020,"vw":84.132237},{"c":84.17,"h":84.44,"l":83.5177,"n":36536,"o":83.88,"t":"2026-05-27T04:00:00Z","v":1848129,"vw":84.174421},{"c":82.85,"h":84.45,"l":82.75,"n":37440,"o":84.04,"t":"2026-05-28T04:00:00Z","v":1862097,"vw":83.14547},{"c":82.04,"h":82.885,"l":81.74,"n":36436,"o":82.66,"t":"2026-05-29T04:00:00Z","v":2489358,"vw":82.076843},{"c":80.39,"h":81.59,"l":80.22,"n":36551,"o":81.23,"t":"2026-06-01T04:00:00Z","v":2195826,"vw":80.57549},{"c":81.35,"h":81.6,"l":80.27,"n":36209,"o":80.39,"t":"2026-06-02T04:00:00Z","v":2518795,"vw":81.275838},{"c":81.07,"h":83.01,"l":81.04,"n":40257,"o":81.51,"t":"2026-06-03T04:00:00Z","v":2078015,"vw":81.749104},{"c":81.89,"h":82.14,"l":80.28,"n":31707,"o":81.8,"t":"2026-06-04T04:00:00Z","v":2197842,"vw":81.443716},{"c":83.27,"h":83.69,"l":81.99,"n":34050,"o":82,"t":"2026-06-05T04:00:00Z","v":1708127,"vw":83.206777},{"c":81.69,"h":83.58,"l":81.365,"n":31062,"o":82.94,"t":"2026-06-08T04:00:00Z","v":1771941,"vw":81.823197},{"c":82.27,"h":82.88,"l":81.17,"n":47946,"o":81.9,"t":"2026-06-09T04:00:00Z","v":2779338,"vw":82.263637},{"c":82.83,"h":83.4,"l":82.43,"n":31792,"o":82.91,"t":"2026-06-10T04:00:00Z","v":1526754,"vw":82.931451},{"c":82.81,"h":84.075,"l":82.77,"n":36275,"o":83.31,"t":"2026-06-11T04:00:00Z","v":1618392,"vw":83.241315},{"c":83.85,"h":83.98,"l":83.03,"n":30393,"o":83.03,"t":"2026-06-12T04:00:00Z","v":1408273,"vw":83.610063},{"c":83.44,"h":83.74,"l":82.7,"n":33507,"o":83.37,"t":"2026-06-15T04:00:00Z","v":2186269,"vw":83.435943},{"c":83.97,"h":85.09,"l":83.56,"n":30387,"o":83.81,"t":"2026-06-16T04:00:00Z","v":1783857,"vw":84.160496},{"c":82.85,"h":84.045,"l":82.24,"n":38320,"o":83.945,"t":"2026-06-17T04:00:00Z","v":2224949,"vw":83.055608},{"c":82.5,"h":83.34,"l":82,"n":31828,"o":82.85,"t":"2026-06-18T04:00:00Z","v":2848555,"vw":82.588788},{"c":83.25,"h":84,"l":82.42,"n":33141,"o":82.42,"t":"2026-06-22T04:00:00Z","v":2118092,"vw":83.397718},{"c":84.84,"h":85,"l":83.13,"n":34870,"o":83.73,"t":"2026-06-23T04:00:00Z","v":1981636,"vw":84.607181},{"c":85.82,"h":86.08,"l":84.835,"n":33677,"o":85.145,"t":"2026-06-24T04:00:00Z","v":2196491,"vw":85.534295},{"c":86.66,"h":86.82,"l":85.775,"n":34996,"o":86.18,"t":"2026-06-25T04:00:00Z","v":2708646,"vw":86.512385},{"c":87.21,"h":87.57,"l":86.76,"n":40496,"o":86.92,"t":"2026-06-26T04:00:00Z","v":2727144,"vw":87.168871},{"c":87.01,"h":87.37,"l":86.52,"n":32701,"o":87.23,"t":"2026-06-29T04:00:00Z","v":2087450,"vw":86.931831},{"c":86.43,"h":87.56,"l":85.85,"n":34540,"o":86.98,"t":"2026-06-30T04:00:00Z","v":2312753,"vw":86.774979},{"c":86.19,"h":86.49,"l":85.475,"n":40018,"o":85.475,"t":"2026-07-01T04:00:00Z","v":2209540,"vw":86.115441},{"c":88.13,"h":88.18,"l":86.44,"n":29407,"o":86.44,"t":"2026-07-02T04:00:00Z","v":1505666,"vw":87.721903},{"c":86.27,"h":87.9,"l":85.755,"n":33932,"o":87.9,"t":"2026-07-06T04:00:00Z","v":1907397,"vw":86.331795},{"c":87.12,"h":88.62,"l":86.82,"n":33144,"o":86.82,"t":"2026-07-07T04:00:00Z","v":2353828,"vw":87.345271},{"c":85.91,"h":87.42,"l":85.665,"n":39433,"o":87.12,"t":"2026-07-08T04:00:00Z","v":2798033,"vw":86.157856},{"c":85.28,"h":86.28,"l":85.04,"n":35987,"o":86.12,"t":"2026-07-09T04:00:00Z","v":3199721,"vw":85.574893},{"c":85.71,"h":86.16,"l":85.32,"n":28368,"o":85.32,"t":"2026-07-10T04:00:00Z","v":1682125,"vw":85.704686},{"c":86.45,"h":87.2199,"l":85.975,"n":34248,"o":86.17,"t":"2026-07-13T04:00:00Z","v":2322527,"vw":86.556012},{"c":86.45,"h":87.52,"l":86.08,"n":31724,"o":86.86,"t":"2026-07-14T04:00:00Z","v":2341067,"vw":86.511696},{"c":85.42,"h":86.55,"l":85.085,"n":29584,"o":86.22,"t":"2026-07-15T04:00:00Z","v":1795702,"vw":85.576414},{"c":86.56,"h":86.64,"l":85.44,"n":32792,"o":85.56,"t":"2026-07-16T04:00:00Z","v":1868007,"vw":86.327461},{"c":85.59,"h":88.12,"l":85.28,"n":37885,"o":87.35,"t":"2026-07-17T04:00:00Z","v":1874976,"vw":86.018322},{"c":85.16,"h":86.66,"l":84.92,"n":30707,"o":86.17,"t":"2026-07-20T04:00:00Z","v":1634564,"vw":85.313797},{"c":84.92,"h":85.35,"l":84.46,"n":33798,"o":85.18,"t":"2026-07-21T04:00:00Z","v":2820026,"vw":84.814875},{"c":86.56,"h":86.66,"l":85.18,"n":31033,"o":85.64,"t":"2026-07-22T04:00:00Z","v":1596675,"vw":86.345669},{"c":86.65,"h":86.97,"l":85.87,"n":33897,"o":85.97,"t":"2026-07-23T04:00:00Z","v":1898930,"vw":86.549943},{"c":87.18,"h":87.66,"l":86.76,"n":29412,"o":87.07,"t":"2026-07-24T04:00:00Z","v":1643475,"vw":87.203593},{"c":85.84,"h":87.29,"l":85.67,"n":31923,"o":87.01,"t":"2026-07-27T04:00:00Z","v":1414588,"vw":86.056328},{"c":85.66,"h":87.43,"l":85.64,"n":33187,"o":86.52,"t":"2026-07-28T04:00:00Z","v":1603512,"vw":86.190286},{"c":84,"h":86.14,"l":83.445,"n":39209,"o":85.93,"t":"2026-07-29T04:00:00Z","v":2025322,"vw":84.259454},{"c":83.25,"h":84.37,"l":82.62,"n":35967,"o":84.1,"t":"2026-07-30T04:00:00Z","v":1674856,"vw":83.265136},{"c":83.01,"h":83.575,"l":82.52,"n":39322,"o":83.06,"t":"2026-07-31T04:00:00Z","v":2837225,"vw":83.094571},{"c":83.23,"h":84.18,"l":82.455,"n":34802,"o":82.915,"t":"2026-08-03T04:00:00Z","v":1891636,"vw":83.192526},{"c":83.84,"h":83.97,"l":82.02,"n":38208,"o":83.01,"t":"2026-08-04T04:00:00Z","v":2088231,"vw":83.505167},{"c":83.06,"h":83.82,"l":82.37,"n":34621,"o":83.65,"t":"2026-08-05T04:00:00Z","v":1694037,"vw":83.013811},{"c":83.02,"h":84.75,"l":82.41,"n":40266,"o":84.75,"t":"2026-08-06T04:00:00Z","v":2116576,"vw":83.207653},{"c":83.38,"h":83.99,"l":82.405,"n":32463,"o":82.93,"t":"2026-08-07T04:00:00Z","v":1655800,"vw":83.423948},{"c":82.09,"h":83.245,"l":82,"n":33185,"o":82.86,"t":"2026-08-10T04:00:00Z","v":2635255,"vw":82.199219},{"c":82.03,"h":82.82,"l":81.44,"n":31957,"o":82.3,"t":"2026-08-11T04:00:00Z","v":1774991,"vw":82.026008},{"c":83.32,"h":83.34,"l":82.21,"n":30931,"o":82.39,"t":"2026-08-12T04:00:00Z","v":1895480,"vw":83.084856},{"c":83.49,"h":83.92,"l":83.24,"n":33028,"o":83.56,"t":"2026-08-13T04:00:00Z","v":2117997,"vw":83.485307},{"c":84.03,"h":84.19,"l":83.315,"n":22882,"o":83.39,"t":"2026-08-14T04:00:00Z","v":971324,"vw":83.973936},{"c":83.93,"h":84.01,"l":83.42,"n":32110,"o":83.75,"t":"2026-08-17T04:00:00Z","v":2026436,"vw":83.818314},{"c":83.42,"h":84.55,"l":83.35,"n":33482,"o":84.18,"t":"2026-08-18T04:00:00Z","v":1544912,"vw":83.685015},{"c":83.58,"h":84.56,"l":83.22,"n":34306,"o":83.92,"t":"2026-08-19T04:00:00Z","v":1646733,"vw":83.676646},{"c":83.16,"h":84.47,"l":83.1,"n":35861,"o":83.58,"t":"2026-08-20T04:00:00Z","v":2362367,"vw":83.526877},{"c":80.92,"h":83.51,"l":80.695,"n":30876,"o":83.51,"t":"2026-08-21T04:00:00Z","v":1706435,"vw":81.405103},{"c":81.39,"h":81.53,"l":80.4,"n":36431,"o":80.81,"t":"2026-08-24T04:00:00Z","v":2544404,"vw":81.177511},{"c":81.41,"h":81.815,"l":81.13,"n":26063,"o":81.39,"t":"2026-08-25T04:00:00Z","v":1163326,"vw":81.498175},{"c":82.23,"h":82.425,"l":81.36,"n":25978,"o":81.47,"t":"2026-08-26T04:00:00Z","v":1142609,"vw":82.157176},{"c":81.42,"h":81.79,"l":81,"n":27537,"o":81.4,"t":"2026-08-27T04:00:00Z","v":3595641,"vw":81.485772},{"c":80.65,"h":82.02,"l":80.48,"n":28980,"o":82.02,"t":"2026-08-28T04:00:00Z","v":1445832,"vw":80.782388},{"c":81.02,"h":81.33,"l":79.85,"n":35254,"o":80.4,"t":"2026-08-31T04:00:00Z","v":2798388,"vw":80.92108},{"c":81.52,"h":81.8,"l":80.9,"n":34639,"o":81.21,"t":"2026-09-01T04:00:00Z","v":2197046,"vw":81.40209},{"c":80.77,"h":81.685,"l":80.445,"n":39177,"o":81.36,"t":"2026-09-02T04:00:00Z","v":2354327,"vw":80.853351},{"c":81.93,"h":82.26,"l":80.735,"n":41486,"o":80.97,"t":"2026-09-03T04:00:00Z","v":2328147,"vw":81.834308},{"c":81.54,"h":82.33,"l":81.11,"n":28277,"o":81.12,"t":"2026-09-04T04:00:00Z","v":1783389,"vw":81.620889},{"c":82.24,"h":82.63,"l":81.45,"n":29207,"o":81.45,"t":"2026-09-08T04:00:00Z","v":2134324,"vw":82.29035},{"c":81.22,"h":82.51,"l":80.81,"n":28965,"o":82.36,"t":"2026-09-09T04:00:00Z","v":1697473,"vw":81.31173},{"c":81.36,"h":81.99,"l":80.94,"n":44805,"o":81.575,"t":"2026-09-10T04:00:00Z","v":3007302,"vw":81.477787},{"c":81.62,"h":82.045,"l":81.155,"n":33339,"o":81.95,"t":"2026-09-11T04:00:00Z","v":2259933,"vw":81.600257},{"c":80.86,"h":82.13,"l":80.79,"n":32651,"o":82.045,"t":"2026-09-14T04:00:00Z","v":2466184,"vw":81.018506},{"c":80.2,"h":81.19,"l":79.89,"n":30607,"o":81.19,"t":"2026-09-15T04:00:00Z","v":1774139,"vw":80.325719},{"c":80.39,"h":81.09,"l":80.095,"n":23708,"o":80.62,"t":"2026-09-16T04:00:00Z","v":1955679,"vw":80.481379},{"c":80.84,"h":81.21,"l":80.5,"n":27668,"o":80.61,"t":"2026-09-17T04:00:00Z","v":2354659,"vw":80.855586},{"c":79.78,"h":80.8,"l":79.645,"n":28378,"o":80.8,"t":"2026-09-18T04:00:00Z","v":3389774,"vw":79.933485},{"c":79.26,"h":79.88,"l":78.89,"n":29096,"o":79.78,"t":"2026-09-21T04:00:00Z","v":1958532,"vw":79.330839},{"c":79.27,"h":80.1,"l":78.99,"n":28250,"o":79.22,"t":"2026-09-22T04:00:00Z","v":1801566,"vw":79.462721},{"c":78.42,"h":79.2,"l":78.365,"n":33971,"o":78.96,"t":"2026-09-23T04:00:00Z","v":2379692,"vw":78.58771},{"c":77.66,"h":78.57,"l":77.605,"n":29652,"o":78.42,"t":"2026-09-24T04:00:00Z","v":1645301,"vw":77.934312},{"c":78.04,"h":78.17,"l":77.11,"n":28913,"o":77.66,"t":"2026-09-25T04:00:00Z","v":1703922,"vw":77.809684},{"c":77.91,"h":78.32,"l":77.36,"n":30653,"o":78.04,"t":"2026-09-28T04:00:00Z","v":3759796,"vw":77.89764},{"c":78.73,"h":78.88,"l":77.24,"n":39687,"o":77.53,"t":"2026-09-29T04:00:00Z","v":2771682,"vw":78.35998},{"c":78.44,"h":79.6,"l":78.415,"n":41419,"o":78.65,"t":"2026-09-30T04:00:00Z","v":3914445,"vw":78.839594},{"c":78.79,"h":78.93,"l":77.51,"n":37346,"o":78.38,"t":"2026-10-01T04:00:00Z","v":2546061,"vw":78.604629},{"c":79.17,"h":79.79,"l":79.035,"n":34508,"o":79.37,"t":"2026-10-02T04:00:00Z","v":2258510,"vw":79.321963},{"c":79.09,"h":79.66,"l":78.54,"n":25119,"o":79.08,"t":"2026-10-05T04:00:00Z","v":1951102,"vw":79.145657},{"c":80.35,"h":80.4,"l":79.21,"n":28906,"o":79.49,"t":"2026-10-06T04:00:00Z","v":1930984,"vw":80.1708},{"c":80.3,"h":80.76,"l":79.8901,"n":29030,"o":80.21,"t":"2026-10-07T04:00:00Z","v":2453804,"vw":80.363857},{"c":80.52,"h":80.68,"l":79.62,"n":27573,"o":80.68,"t":"2026-10-08T04:00:00Z","v":1988838,"vw":80.428675},{"c":80.96,"h":81.19,"l":80.37,"n":26573,"o":80.52,"t":"2026-10-09T04:00:00Z","v":1481524,"vw":80.870859},{"c":81.5,"h":81.56,"l":80.41,"n":24855,"o":81.09,"t":"2026-10-12T04:00:00Z","v":1387025,"vw":81.393753},{"c":82.13,"h":82.23,"l":80.56,"n":28524,"o":81.91,"t":"2026-10-13T04:00:00Z","v":1640441,"vw":81.760577},{"c":82.67,"h":82.905,"l":81.5,"n":37866,"o":82,"t":"2026-10-14T04:00:00Z","v":2171991,"vw":82.389925},{"c":81.57,"h":83.76,"l":81.46,"n":41167,"o":83.76,"t":"2026-10-15T04:00:00Z","v":2419640,"vw":81.887822},{"c":83.3,"h":83.395,"l":81.725,"n":34010,"o":82.22,"t":"2026-10-16T04:00:00Z","v":1908060,"vw":83.076222},{"c":81.69,"h":83.3,"l":81.38,"n":34222,"o":83.3,"t":"2026-10-19T04:00:00Z","v":1734199,"vw":81.899818},{"c":82.86,"h":83.03,"l":81.895,"n":27932,"o":82.25,"t":"2026-10-20T04:00:00Z","v":1690362,"vw":82.826134},{"c":83.15,"h":83.42,"l":82.925,"n":27371,"o":83.03,"t":"2026-10-21T04:00:00Z","v":1399105,"vw":83.210165},{"c":84.95,"h":85.255,"l":83.54,"n":40042,"o":83.77,"t":"2026-10-22T04:00:00Z","v":2516434,"vw":84.819873},{"c":84.32,"h":85.065,"l":84.15,"n":16621,"o":84.74,"t":"2026-10-23T04:00:00Z","v":613218,"vw":84.410926}],"volatilityBars":[{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-09-22T13:15:00Z","v":102,"vw":79.22},{"c":79.17,"h":79.39,"l":78.99,"n":651,"o":79.22,"t":"2026-09-22T13:30:00Z","v":62121,"vw":79.142028},{"c":79.24,"h":79.34,"l":79.01,"n":666,"o":79.15,"t":"2026-09-22T13:45:00Z","v":30978,"vw":79.212244},{"c":79.51,"h":79.6358,"l":79.21,"n":967,"o":79.21,"t":"2026-09-22T14:00:00Z","v":34956,"vw":79.458015},{"c":79.66,"h":79.68,"l":79.475,"n":810,"o":79.51,"t":"2026-09-22T14:15:00Z","v":28950,"vw":79.545439},{"c":79.68,"h":79.78,"l":79.56,"n":1097,"o":79.645,"t":"2026-09-22T14:30:00Z","v":45682,"vw":79.720815},{"c":79.75,"h":79.81,"l":79.61,"n":1114,"o":79.69,"t":"2026-09-22T14:45:00Z","v":52112,"vw":79.722986},{"c":79.96,"h":79.96,"l":79.77,"n":927,"o":79.77,"t":"2026-09-22T15:00:00Z","v":43815,"vw":79.864925},{"c":79.935,"h":80.005,"l":79.83,"n":735,"o":79.94,"t":"2026-09-22T15:15:00Z","v":31066,"vw":79.917772},{"c":79.93,"h":80.01,"l":79.87,"n":774,"o":79.94,"t":"2026-09-22T15:30:00Z","v":28183,"vw":79.956569},{"c":80.04,"h":80.05,"l":79.9,"n":831,"o":79.91,"t":"2026-09-22T15:45:00Z","v":29941,"vw":79.95674},{"c":80.05,"h":80.1,"l":80.015,"n":584,"o":80.045,"t":"2026-09-22T16:00:00Z","v":17188,"vw":80.054665},{"c":79.97,"h":80.04,"l":79.8601,"n":679,"o":80.04,"t":"2026-09-22T16:15:00Z","v":22286,"vw":79.936946},{"c":79.86,"h":79.96,"l":79.85,"n":771,"o":79.96,"t":"2026-09-22T16:30:00Z","v":29165,"vw":79.914266},{"c":80,"h":80,"l":79.85,"n":867,"o":79.85,"t":"2026-09-22T16:45:00Z","v":34943,"vw":79.898483},{"c":79.8,"h":80.015,"l":79.8,"n":853,"o":80,"t":"2026-09-22T17:00:00Z","v":33625,"vw":79.930588},{"c":79.86,"h":79.86,"l":79.73,"n":796,"o":79.785,"t":"2026-09-22T17:15:00Z","v":31959,"vw":79.787496},{"c":79.84,"h":79.92,"l":79.82,"n":891,"o":79.87,"t":"2026-09-22T17:30:00Z","v":41728,"vw":79.864209},{"c":79.805,"h":79.87,"l":79.8,"n":919,"o":79.835,"t":"2026-09-22T17:45:00Z","v":52875,"vw":79.840562},{"c":79.75,"h":79.87,"l":79.73,"n":828,"o":79.78,"t":"2026-09-22T18:00:00Z","v":23791,"vw":79.793618},{"c":79.71,"h":79.77,"l":79.693,"n":672,"o":79.755,"t":"2026-09-22T18:15:00Z","v":20567,"vw":79.734082},{"c":79.555,"h":79.73,"l":79.555,"n":719,"o":79.69,"t":"2026-09-22T18:30:00Z","v":19788,"vw":79.658649},{"c":79.645,"h":79.68,"l":79.57,"n":985,"o":79.57,"t":"2026-09-22T18:45:00Z","v":23547,"vw":79.634938},{"c":79.62,"h":79.68,"l":79.565,"n":947,"o":79.65,"t":"2026-09-22T19:00:00Z","v":37624,"vw":79.598864},{"c":79.6,"h":79.62,"l":79.54,"n":1319,"o":79.615,"t":"2026-09-22T19:15:00Z","v":44382,"vw":79.582643},{"c":79.5,"h":79.61,"l":79.5,"n":1410,"o":79.595,"t":"2026-09-22T19:30:00Z","v":46694,"vw":79.568778},{"c":79.28,"h":79.53,"l":79.255,"n":5860,"o":79.49,"t":"2026-09-22T19:45:00Z","v":297310,"vw":79.372521},{"c":79.27,"h":79.27,"l":79.27,"n":63,"o":79.27,"t":"2026-09-22T20:00:00Z","v":629324,"vw":79.27},{"c":78.86,"h":79.11,"l":78.65,"n":1393,"o":78.96,"t":"2026-09-23T13:30:00Z","v":95048,"vw":78.995309},{"c":78.61,"h":78.93,"l":78.465,"n":964,"o":78.88,"t":"2026-09-23T13:45:00Z","v":48790,"vw":78.582088},{"c":78.61,"h":78.745,"l":78.44,"n":1728,"o":78.62,"t":"2026-09-23T14:00:00Z","v":116303,"vw":78.616313},{"c":78.985,"h":79.005,"l":78.6,"n":1313,"o":78.62,"t":"2026-09-23T14:15:00Z","v":59806,"vw":78.836875},{"c":79.03,"h":79.2,"l":78.99,"n":1207,"o":79,"t":"2026-09-23T14:30:00Z","v":47921,"vw":79.075982},{"c":78.835,"h":79.02,"l":78.635,"n":1829,"o":79.02,"t":"2026-09-23T14:45:00Z","v":85330,"vw":78.821655},{"c":78.78,"h":78.85,"l":78.67,"n":1092,"o":78.825,"t":"2026-09-23T15:00:00Z","v":44205,"vw":78.735184},{"c":78.605,"h":78.8,"l":78.58,"n":941,"o":78.79,"t":"2026-09-23T15:15:00Z","v":37478,"vw":78.708175},{"c":78.72,"h":78.75,"l":78.57,"n":993,"o":78.62,"t":"2026-09-23T15:30:00Z","v":34515,"vw":78.644398},{"c":78.62,"h":78.68,"l":78.55,"n":863,"o":78.675,"t":"2026-09-23T15:45:00Z","v":32680,"vw":78.615215},{"c":78.7,"h":78.71,"l":78.56,"n":941,"o":78.61,"t":"2026-09-23T16:00:00Z","v":35917,"vw":78.632617},{"c":78.77,"h":78.81,"l":78.68,"n":884,"o":78.7,"t":"2026-09-23T16:15:00Z","v":42710,"vw":78.75871},{"c":78.795,"h":78.815,"l":78.65,"n":983,"o":78.765,"t":"2026-09-23T16:30:00Z","v":48915,"vw":78.737798},{"c":78.84,"h":78.89,"l":78.74,"n":1247,"o":78.81,"t":"2026-09-23T16:45:00Z","v":83130,"vw":78.818491},{"c":78.82,"h":78.925,"l":78.8,"n":1269,"o":78.84,"t":"2026-09-23T17:00:00Z","v":97667,"vw":78.875917},{"c":78.84,"h":78.84,"l":78.705,"n":886,"o":78.81,"t":"2026-09-23T17:15:00Z","v":36322,"vw":78.776078},{"c":78.83,"h":78.865,"l":78.79,"n":1071,"o":78.845,"t":"2026-09-23T17:30:00Z","v":52037,"vw":78.833769},{"c":78.875,"h":78.895,"l":78.8,"n":947,"o":78.81,"t":"2026-09-23T17:45:00Z","v":105499,"vw":78.844033},{"c":78.615,"h":78.88,"l":78.615,"n":1048,"o":78.875,"t":"2026-09-23T18:00:00Z","v":63911,"vw":78.741589},{"c":78.47,"h":78.61,"l":78.42,"n":1340,"o":78.61,"t":"2026-09-23T18:15:00Z","v":73815,"vw":78.491825},{"c":78.43,"h":78.575,"l":78.385,"n":1189,"o":78.47,"t":"2026-09-23T18:30:00Z","v":61151,"vw":78.480167},{"c":78.4,"h":78.455,"l":78.375,"n":1048,"o":78.425,"t":"2026-09-23T18:45:00Z","v":46601,"vw":78.414415},{"c":78.46,"h":78.5,"l":78.37,"n":1212,"o":78.41,"t":"2026-09-23T19:00:00Z","v":60574,"vw":78.428694},{"c":78.405,"h":78.505,"l":78.365,"n":1234,"o":78.46,"t":"2026-09-23T19:15:00Z","v":57616,"vw":78.423513},{"c":78.43,"h":78.5025,"l":78.39,"n":1603,"o":78.39,"t":"2026-09-23T19:30:00Z","v":73500,"vw":78.455796},{"c":78.43,"h":78.515,"l":78.37,"n":4631,"o":78.42,"t":"2026-09-23T19:45:00Z","v":241496,"vw":78.420802},{"c":78.42,"h":78.42,"l":78.42,"n":66,"o":78.42,"t":"2026-09-23T20:00:00Z","v":585020,"vw":78.42},{"c":78.42,"h":78.42,"l":78.42,"n":1,"o":78.42,"t":"2026-09-23T20:15:00Z","v":5187,"vw":78.42},{"c":78.33,"h":78.57,"l":78.23,"n":854,"o":78.51,"t":"2026-09-24T13:30:00Z","v":47920,"vw":78.386616},{"c":78.455,"h":78.53,"l":78.315,"n":1078,"o":78.32,"t":"2026-09-24T13:45:00Z","v":76171,"vw":78.457983},{"c":78.4,"h":78.47,"l":78.32,"n":1183,"o":78.47,"t":"2026-09-24T14:00:00Z","v":60917,"vw":78.389575},{"c":78.095,"h":78.4,"l":78.08,"n":1281,"o":78.39,"t":"2026-09-24T14:15:00Z","v":52476,"vw":78.236108},{"c":78.025,"h":78.115,"l":77.97,"n":1293,"o":78.099,"t":"2026-09-24T14:30:00Z","v":53616,"vw":78.04944},{"c":78.065,"h":78.088,"l":77.9,"n":1276,"o":78.02,"t":"2026-09-24T14:45:00Z","v":52935,"vw":77.969201},{"c":77.945,"h":78.06,"l":77.91,"n":1189,"o":78.06,"t":"2026-09-24T15:00:00Z","v":72338,"vw":77.96601},{"c":78.08,"h":78.15,"l":77.93,"n":858,"o":77.93,"t":"2026-09-24T15:15:00Z","v":32972,"vw":78.083823},{"c":77.94,"h":78.14,"l":77.93,"n":923,"o":78.1,"t":"2026-09-24T15:30:00Z","v":34246,"vw":78.052895},{"c":77.885,"h":77.985,"l":77.865,"n":813,"o":77.96,"t":"2026-09-24T15:45:00Z","v":31037,"vw":77.926518},{"c":78.07,"h":78.125,"l":77.89,"n":970,"o":77.89,"t":"2026-09-24T16:00:00Z","v":45134,"vw":78.02377},{"c":78.125,"h":78.18,"l":77.95,"n":1123,"o":78.05,"t":"2026-09-24T16:15:00Z","v":43554,"vw":78.030291},{"c":78.1,"h":78.195,"l":78.07,"n":758,"o":78.13,"t":"2026-09-24T16:30:00Z","v":28501,"vw":78.131205},{"c":78.18,"h":78.205,"l":78.04,"n":902,"o":78.09,"t":"2026-09-24T16:45:00Z","v":31708,"vw":78.104972},{"c":78.12,"h":78.25,"l":78.095,"n":1046,"o":78.185,"t":"2026-09-24T17:00:00Z","v":48520,"vw":78.181156},{"c":78.05,"h":78.16,"l":78.025,"n":825,"o":78.1,"t":"2026-09-24T17:15:00Z","v":36764,"vw":78.094392},{"c":78.08,"h":78.13,"l":78.03,"n":820,"o":78.07,"t":"2026-09-24T17:30:00Z","v":27451,"vw":78.089833},{"c":78.06,"h":78.085,"l":77.98,"n":770,"o":78.08,"t":"2026-09-24T17:45:00Z","v":27639,"vw":78.023808},{"c":77.915,"h":78.07,"l":77.91,"n":763,"o":78.07,"t":"2026-09-24T18:00:00Z","v":57079,"vw":77.954178},{"c":77.95,"h":77.96,"l":77.84,"n":768,"o":77.915,"t":"2026-09-24T18:15:00Z","v":27168,"vw":77.904675},{"c":77.89,"h":78,"l":77.89,"n":700,"o":77.945,"t":"2026-09-24T18:30:00Z","v":26755,"vw":77.941872},{"c":77.995,"h":78.0001,"l":77.85,"n":1075,"o":77.9,"t":"2026-09-24T18:45:00Z","v":48966,"vw":77.931285},{"c":77.97,"h":78.02,"l":77.915,"n":856,"o":78.01,"t":"2026-09-24T19:00:00Z","v":36838,"vw":77.966214},{"c":77.92,"h":77.97,"l":77.86,"n":1179,"o":77.96,"t":"2026-09-24T19:15:00Z","v":45708,"vw":77.902322},{"c":77.9701,"h":78.02,"l":77.825,"n":1521,"o":77.91,"t":"2026-09-24T19:30:00Z","v":64629,"vw":77.936027},{"c":77.645,"h":77.97,"l":77.605,"n":4582,"o":77.96,"t":"2026-09-24T19:45:00Z","v":212894,"vw":77.71982},{"c":77.66,"h":77.66,"l":77.66,"n":53,"o":77.66,"t":"2026-09-24T20:00:00Z","v":297276,"vw":77.66},{"c":77.66,"h":77.66,"l":77.66,"n":6,"o":77.66,"t":"2026-09-24T21:00:00Z","v":362,"vw":77.66},{"c":76.9452,"h":76.9452,"l":76.9452,"n":1,"o":76.9452,"t":"2026-09-24T22:00:00Z","v":152,"vw":76.9452},{"c":77.62,"h":77.62,"l":77.62,"n":3,"o":77.62,"t":"2026-09-24T22:15:00Z","v":115,"vw":77.62},{"c":77.465,"h":77.87,"l":77.46,"n":555,"o":77.78,"t":"2026-09-25T13:30:00Z","v":50799,"vw":77.661315},{"c":77.31,"h":77.44,"l":77.26,"n":639,"o":77.405,"t":"2026-09-25T13:45:00Z","v":24982,"vw":77.32946},{"c":77.24,"h":77.4,"l":77.11,"n":925,"o":77.36,"t":"2026-09-25T14:00:00Z","v":37268,"vw":77.301726},{"c":77.405,"h":77.55,"l":77.26,"n":920,"o":77.29,"t":"2026-09-25T14:15:00Z","v":55504,"vw":77.445468},{"c":77.555,"h":77.555,"l":77.38,"n":864,"o":77.405,"t":"2026-09-25T14:30:00Z","v":35049,"vw":77.462412},{"c":77.32,"h":77.62,"l":77.27,"n":986,"o":77.54,"t":"2026-09-25T14:45:00Z","v":49340,"vw":77.492382},{"c":77.31,"h":77.45,"l":77.17,"n":965,"o":77.32,"t":"2026-09-25T15:00:00Z","v":30314,"vw":77.288654},{"c":77.17,"h":77.315,"l":77.17,"n":891,"o":77.315,"t":"2026-09-25T15:15:00Z","v":30662,"vw":77.245948},{"c":77.21,"h":77.29,"l":77.15,"n":955,"o":77.2,"t":"2026-09-25T15:30:00Z","v":43441,"vw":77.212265},{"c":77.21,"h":77.28,"l":77.13,"n":848,"o":77.215,"t":"2026-09-25T15:45:00Z","v":25504,"vw":77.200186},{"c":77.57,"h":77.57,"l":77.215,"n":812,"o":77.215,"t":"2026-09-25T16:00:00Z","v":37131,"vw":77.450316},{"c":77.655,"h":77.66,"l":77.495,"n":822,"o":77.54,"t":"2026-09-25T16:15:00Z","v":32305,"vw":77.566125},{"c":77.655,"h":77.73,"l":77.59,"n":1156,"o":77.66,"t":"2026-09-25T16:30:00Z","v":41493,"vw":77.668102},{"c":77.62,"h":77.685,"l":77.545,"n":989,"o":77.64,"t":"2026-09-25T16:45:00Z","v":34415,"vw":77.619062},{"c":77.585,"h":77.69,"l":77.57,"n":776,"o":77.63,"t":"2026-09-25T17:00:00Z","v":28135,"vw":77.635328},{"c":77.6825,"h":77.685,"l":77.53,"n":792,"o":77.6098,"t":"2026-09-25T17:15:00Z","v":35296,"vw":77.580983},{"c":77.625,"h":77.71,"l":77.61,"n":1053,"o":77.675,"t":"2026-09-25T17:30:00Z","v":42663,"vw":77.66483},{"c":77.775,"h":77.78,"l":77.61,"n":957,"o":77.62,"t":"2026-09-25T17:45:00Z","v":28632,"vw":77.689195},{"c":77.775,"h":77.83,"l":77.75,"n":865,"o":77.78,"t":"2026-09-25T18:00:00Z","v":31655,"vw":77.784597},{"c":77.75,"h":77.805,"l":77.72,"n":1080,"o":77.775,"t":"2026-09-25T18:15:00Z","v":40550,"vw":77.769467},{"c":77.81,"h":77.885,"l":77.74,"n":871,"o":77.7473,"t":"2026-09-25T18:30:00Z","v":42670,"vw":77.819141},{"c":77.815,"h":77.885,"l":77.77,"n":959,"o":77.81,"t":"2026-09-25T18:45:00Z","v":34705,"vw":77.819074},{"c":77.89,"h":77.92,"l":77.78,"n":896,"o":77.845,"t":"2026-09-25T19:00:00Z","v":36447,"vw":77.844941},{"c":77.88,"h":77.945,"l":77.86,"n":1231,"o":77.91,"t":"2026-09-25T19:15:00Z","v":56193,"vw":77.896266},{"c":77.94,"h":77.97,"l":77.82,"n":1887,"o":77.875,"t":"2026-09-25T19:30:00Z","v":69033,"vw":77.904631},{"c":77.97,"h":78.17,"l":77.94,"n":4716,"o":77.94,"t":"2026-09-25T19:45:00Z","v":230645,"vw":78.059223},{"c":78.04,"h":78.04,"l":77.96,"n":83,"o":77.98,"t":"2026-09-25T20:00:00Z","v":481377,"vw":78.039225},{"c":78,"h":78.05,"l":77.61,"n":1085,"o":78.04,"t":"2026-09-28T13:30:00Z","v":51597,"vw":77.894855},{"c":78.04,"h":78.14,"l":77.91,"n":1115,"o":77.945,"t":"2026-09-28T13:45:00Z","v":37967,"vw":78.045404},{"c":78.25,"h":78.32,"l":77.91,"n":1209,"o":78.045,"t":"2026-09-28T14:00:00Z","v":41441,"vw":78.13198},{"c":78.11,"h":78.23,"l":77.95,"n":1019,"o":78.23,"t":"2026-09-28T14:15:00Z","v":41191,"vw":78.086987},{"c":77.83,"h":78.1,"l":77.802,"n":1209,"o":78.1,"t":"2026-09-28T14:30:00Z","v":58453,"vw":77.887839},{"c":77.69,"h":77.87,"l":77.67,"n":907,"o":77.83,"t":"2026-09-28T14:45:00Z","v":25817,"vw":77.777646},{"c":77.565,"h":77.74,"l":77.5,"n":871,"o":77.68,"t":"2026-09-28T15:00:00Z","v":31570,"vw":77.630517},{"c":77.45,"h":77.605,"l":77.36,"n":849,"o":77.57,"t":"2026-09-28T15:15:00Z","v":25173,"vw":77.51285},{"c":77.53,"h":77.6,"l":77.455,"n":791,"o":77.455,"t":"2026-09-28T15:30:00Z","v":27026,"vw":77.535018},{"c":77.495,"h":77.64,"l":77.48,"n":747,"o":77.52,"t":"2026-09-28T15:45:00Z","v":26981,"vw":77.5522},{"c":77.53,"h":77.636,"l":77.5,"n":608,"o":77.5,"t":"2026-09-28T16:00:00Z","v":21629,"vw":77.560088},{"c":77.745,"h":77.78,"l":77.5,"n":1335,"o":77.53,"t":"2026-09-28T16:15:00Z","v":61569,"vw":77.564247},{"c":77.725,"h":77.81,"l":77.6595,"n":768,"o":77.77,"t":"2026-09-28T16:30:00Z","v":24642,"vw":77.710332},{"c":77.84,"h":77.85,"l":77.72,"n":712,"o":77.7374,"t":"2026-09-28T16:45:00Z","v":23621,"vw":77.773136},{"c":77.915,"h":78.05,"l":77.76,"n":878,"o":77.81,"t":"2026-09-28T17:00:00Z","v":33552,"vw":77.911378},{"c":77.97,"h":78.025,"l":77.86,"n":911,"o":77.87,"t":"2026-09-28T17:15:00Z","v":37541,"vw":77.931898},{"c":77.835,"h":78.015,"l":77.77,"n":1056,"o":77.975,"t":"2026-09-28T17:30:00Z","v":37686,"vw":77.881739},{"c":77.915,"h":77.94,"l":77.835,"n":735,"o":77.835,"t":"2026-09-28T17:45:00Z","v":23660,"vw":77.894558},{"c":77.92,"h":77.995,"l":77.86,"n":964,"o":77.915,"t":"2026-09-28T18:00:00Z","v":52175,"vw":77.946259},{"c":77.97,"h":77.99,"l":77.87,"n":810,"o":77.91,"t":"2026-09-28T18:15:00Z","v":27008,"vw":77.914439},{"c":78.09,"h":78.11,"l":77.93,"n":986,"o":77.96,"t":"2026-09-28T18:30:00Z","v":36854,"vw":77.994215},{"c":77.96,"h":78.09,"l":77.915,"n":1207,"o":78.08,"t":"2026-09-28T18:45:00Z","v":53808,"vw":77.983577},{"c":77.89,"h":77.965,"l":77.88,"n":1135,"o":77.95,"t":"2026-09-28T19:00:00Z","v":37278,"vw":77.922059},{"c":77.89,"h":77.92,"l":77.835,"n":1370,"o":77.89,"t":"2026-09-28T19:15:00Z","v":51187,"vw":77.870076},{"c":78.05,"h":78.05,"l":77.88,"n":1680,"o":77.905,"t":"2026-09-28T19:30:00Z","v":65541,"vw":77.98078},{"c":77.92,"h":78.09,"l":77.88,"n":5210,"o":78.04,"t":"2026-09-28T19:45:00Z","v":284133,"vw":77.945322},{"c":77.91,"h":77.91,"l":77.91,"n":62,"o":77.91,"t":"2026-09-28T20:00:00Z","v":946878,"vw":77.91},{"c":78.71,"h":78.71,"l":78.71,"n":2,"o":78.71,"t":"2026-09-28T20:30:00Z","v":200,"vw":78.71},{"c":77.91,"h":77.91,"l":77.91,"n":1,"o":77.91,"t":"2026-09-28T21:45:00Z","v":905471,"vw":77.91},{"c":77.85,"h":77.85,"l":77.84,"n":6,"o":77.85,"t":"2026-09-28T22:15:00Z","v":433,"vw":77.846667},{"c":77.11,"h":77.11,"l":77.04,"n":38,"o":77.07,"t":"2026-09-29T13:15:00Z","v":1804,"vw":77.0725},{"c":78.06,"h":78.17,"l":77.24,"n":1442,"o":77.53,"t":"2026-09-29T13:30:00Z","v":112153,"vw":77.476543},{"c":78,"h":78.23,"l":77.98,"n":911,"o":78.01,"t":"2026-09-29T13:45:00Z","v":33251,"vw":78.086251},{"c":78.015,"h":78.065,"l":77.885,"n":1173,"o":78.03,"t":"2026-09-29T14:00:00Z","v":52823,"vw":77.978676},{"c":77.92,"h":78.08,"l":77.87,"n":1345,"o":78.02,"t":"2026-09-29T14:15:00Z","v":52438,"vw":77.986413},{"c":77.59,"h":77.95,"l":77.59,"n":1143,"o":77.95,"t":"2026-09-29T14:30:00Z","v":42142,"vw":77.771875},{"c":77.6,"h":77.665,"l":77.55,"n":1164,"o":77.58,"t":"2026-09-29T14:45:00Z","v":48573,"vw":77.63432},{"c":77.8,"h":77.87,"l":77.6,"n":1003,"o":77.6,"t":"2026-09-29T15:00:00Z","v":48649,"vw":77.72834},{"c":77.77,"h":77.825,"l":77.72,"n":1313,"o":77.82,"t":"2026-09-29T15:15:00Z","v":94189,"vw":77.774867},{"c":78,"h":78,"l":77.705,"n":993,"o":77.77,"t":"2026-09-29T15:30:00Z","v":34526,"vw":77.81225},{"c":77.985,"h":77.99,"l":77.82,"n":1508,"o":77.98,"t":"2026-09-29T15:45:00Z","v":100944,"vw":77.888517},{"c":77.91,"h":77.99,"l":77.85,"n":1104,"o":77.97,"t":"2026-09-29T16:00:00Z","v":45975,"vw":77.936496},{"c":77.94,"h":77.99,"l":77.89,"n":1106,"o":77.91,"t":"2026-09-29T16:15:00Z","v":66134,"vw":77.946479},{"c":77.74,"h":78.065,"l":77.735,"n":1895,"o":77.96,"t":"2026-09-29T16:30:00Z","v":93720,"vw":77.986791},{"c":77.88,"h":77.91,"l":77.7075,"n":960,"o":77.748,"t":"2026-09-29T16:45:00Z","v":26878,"vw":77.779653},{"c":77.99,"h":78.045,"l":77.91,"n":1058,"o":77.93,"t":"2026-09-29T17:00:00Z","v":53427,"vw":77.991826},{"c":78.1,"h":78.1,"l":77.96,"n":774,"o":77.99,"t":"2026-09-29T17:15:00Z","v":25352,"vw":78.016625},{"c":78.17,"h":78.19,"l":78,"n":1036,"o":78.09,"t":"2026-09-29T17:30:00Z","v":55965,"vw":78.053301},{"c":78.215,"h":78.26,"l":78.155,"n":1004,"o":78.2,"t":"2026-09-29T17:45:00Z","v":36138,"vw":78.202036},{"c":78.15,"h":78.28,"l":78.115,"n":1115,"o":78.21,"t":"2026-09-29T18:00:00Z","v":42246,"vw":78.195664},{"c":78.32,"h":78.355,"l":78.15,"n":959,"o":78.15,"t":"2026-09-29T18:15:00Z","v":31835,"vw":78.261192},{"c":78.33,"h":78.36,"l":78.25,"n":950,"o":78.33,"t":"2026-09-29T18:30:00Z","v":34452,"vw":78.299279},{"c":78.39,"h":78.41,"l":78.24,"n":1082,"o":78.34,"t":"2026-09-29T18:45:00Z","v":45314,"vw":78.32927},{"c":78.465,"h":78.51,"l":78.345,"n":1188,"o":78.38,"t":"2026-09-29T19:00:00Z","v":40285,"vw":78.442546},{"c":78.61,"h":78.615,"l":78.435,"n":1270,"o":78.465,"t":"2026-09-29T19:15:00Z","v":49005,"vw":78.513884},{"c":78.88,"h":78.88,"l":78.6,"n":2967,"o":78.62,"t":"2026-09-29T19:30:00Z","v":167093,"vw":78.729638},{"c":78.75,"h":78.87,"l":78.71,"n":8962,"o":78.87,"t":"2026-09-29T19:45:00Z","v":583022,"vw":78.785981},{"c":78.73,"h":78.73,"l":78.73,"n":60,"o":78.73,"t":"2026-09-29T20:00:00Z","v":480437,"vw":78.73},{"c":78.73,"h":78.73,"l":78.73,"n":1,"o":78.73,"t":"2026-09-29T20:30:00Z","v":99734,"vw":78.73},{"c":79.24,"h":79.24,"l":79.08,"n":3,"o":79.08,"t":"2026-09-30T13:15:00Z","v":928,"vw":79.216293},{"c":79.26,"h":79.38,"l":78.65,"n":1516,"o":78.65,"t":"2026-09-30T13:30:00Z","v":103058,"vw":79.103148},{"c":79.58,"h":79.6,"l":79.25,"n":1289,"o":79.28,"t":"2026-09-30T13:45:00Z","v":76860,"vw":79.401345},{"c":79.2,"h":79.575,"l":79.135,"n":1768,"o":79.56,"t":"2026-09-30T14:00:00Z","v":92490,"vw":79.280713},{"c":79.235,"h":79.34,"l":79.155,"n":1700,"o":79.2,"t":"2026-09-30T14:15:00Z","v":81726,"vw":79.239101},{"c":79.16,"h":79.345,"l":79.14,"n":1161,"o":79.22,"t":"2026-09-30T14:30:00Z","v":42317,"vw":79.253863},{"c":79.145,"h":79.365,"l":79.07,"n":1879,"o":79.16,"t":"2026-09-30T14:45:00Z","v":151308,"vw":79.243079},{"c":79.17,"h":79.225,"l":79.09,"n":1036,"o":79.145,"t":"2026-09-30T15:00:00Z","v":41904,"vw":79.155985},{"c":79.385,"h":79.39,"l":79.175,"n":1432,"o":79.185,"t":"2026-09-30T15:15:00Z","v":55729,"vw":79.312942},{"c":79.265,"h":79.5,"l":79.265,"n":1213,"o":79.385,"t":"2026-09-30T15:30:00Z","v":46423,"vw":79.377628},{"c":79.105,"h":79.275,"l":79.09,"n":809,"o":79.27,"t":"2026-09-30T15:45:00Z","v":28923,"vw":79.20358},{"c":79.48,"h":79.48,"l":79.08,"n":1154,"o":79.095,"t":"2026-09-30T16:00:00Z","v":80536,"vw":79.185068},{"c":79.31,"h":79.48,"l":79.2901,"n":1008,"o":79.4537,"t":"2026-09-30T16:15:00Z","v":46490,"vw":79.349125},{"c":79.28,"h":79.34,"l":79.17,"n":1219,"o":79.29,"t":"2026-09-30T16:30:00Z","v":56688,"vw":79.251031},{"c":79.24,"h":79.3,"l":79.14,"n":1189,"o":79.29,"t":"2026-09-30T16:45:00Z","v":52115,"vw":79.23196},{"c":79.11,"h":79.23,"l":79.095,"n":1302,"o":79.23,"t":"2026-09-30T17:00:00Z","v":66422,"vw":79.177979},{"c":79.205,"h":79.23,"l":79.12,"n":1048,"o":79.13,"t":"2026-09-30T17:15:00Z","v":62642,"vw":79.182457},{"c":79.03,"h":79.205,"l":79.03,"n":783,"o":79.205,"t":"2026-09-30T17:30:00Z","v":41092,"vw":79.110904},{"c":79.07,"h":79.085,"l":78.975,"n":1015,"o":79.03,"t":"2026-09-30T17:45:00Z","v":50289,"vw":79.025692},{"c":78.865,"h":79.2,"l":78.865,"n":1053,"o":79.08,"t":"2026-09-30T18:00:00Z","v":47534,"vw":79.005093},{"c":78.77,"h":78.87,"l":78.705,"n":879,"o":78.87,"t":"2026-09-30T18:15:00Z","v":43911,"vw":78.781642},{"c":78.92,"h":78.965,"l":78.76,"n":1077,"o":78.76,"t":"2026-09-30T18:30:00Z","v":65103,"vw":78.876724},{"c":79,"h":79,"l":78.86,"n":1090,"o":78.94,"t":"2026-09-30T18:45:00Z","v":58119,"vw":78.917673},{"c":78.94,"h":79.005,"l":78.9,"n":1153,"o":79.005,"t":"2026-09-30T19:00:00Z","v":75462,"vw":78.951213},{"c":79.01,"h":79.07,"l":78.93,"n":1636,"o":78.95,"t":"2026-09-30T19:15:00Z","v":102601,"vw":79.017494},{"c":79.015,"h":79.08,"l":78.94,"n":2288,"o":79,"t":"2026-09-30T19:30:00Z","v":184130,"vw":78.9942},{"c":78.46,"h":79.015,"l":78.415,"n":9567,"o":79.01,"t":"2026-09-30T19:45:00Z","v":802366,"vw":78.624573},{"c":78.46,"h":78.68,"l":78.44,"n":89,"o":78.44,"t":"2026-09-30T20:00:00Z","v":1233549,"vw":78.443744},{"c":78.13,"h":78.13,"l":78.13,"n":2,"o":78.13,"t":"2026-10-01T08:45:00Z","v":169,"vw":78.13},{"c":78.19,"h":78.19,"l":78.19,"n":1,"o":78.19,"t":"2026-10-01T10:45:00Z","v":117,"vw":78.19},{"c":77.675,"h":78.385,"l":77.64,"n":1069,"o":78.38,"t":"2026-10-01T13:30:00Z","v":73135,"vw":78.109299},{"c":77.68,"h":77.76,"l":77.51,"n":938,"o":77.64,"t":"2026-10-01T13:45:00Z","v":32194,"vw":77.613185},{"c":77.92,"h":77.98,"l":77.52,"n":1503,"o":77.735,"t":"2026-10-01T14:00:00Z","v":130958,"vw":77.728096},{"c":77.74,"h":78,"l":77.72,"n":1528,"o":77.97,"t":"2026-10-01T14:15:00Z","v":61902,"vw":77.877103},{"c":77.93,"h":78.175,"l":77.66,"n":1259,"o":77.78,"t":"2026-10-01T14:30:00Z","v":47122,"vw":77.946268},{"c":78.07,"h":78.1,"l":77.92,"n":1300,"o":77.92,"t":"2026-10-01T14:45:00Z","v":49008,"vw":78.033862},{"c":78.12,"h":78.165,"l":78.02,"n":1142,"o":78.1,"t":"2026-10-01T15:00:00Z","v":40071,"vw":78.093441},{"c":78.445,"h":78.505,"l":78.13,"n":1714,"o":78.13,"t":"2026-10-01T15:15:00Z","v":75217,"vw":78.318103},{"c":78.455,"h":78.59,"l":78.31,"n":1054,"o":78.445,"t":"2026-10-01T15:30:00Z","v":34762,"vw":78.414816},{"c":78.51,"h":78.58,"l":78.4,"n":953,"o":78.46,"t":"2026-10-01T15:45:00Z","v":28220,"vw":78.449635},{"c":78.29,"h":78.52,"l":78.29,"n":930,"o":78.5,"t":"2026-10-01T16:00:00Z","v":28701,"vw":78.429411},{"c":78.62,"h":78.62,"l":78.25,"n":1774,"o":78.28,"t":"2026-10-01T16:15:00Z","v":100129,"vw":78.500374},{"c":78.755,"h":78.755,"l":78.53,"n":967,"o":78.635,"t":"2026-10-01T16:30:00Z","v":44423,"vw":78.599834},{"c":78.525,"h":78.77,"l":78.52,"n":1241,"o":78.755,"t":"2026-10-01T16:45:00Z","v":50663,"vw":78.602054},{"c":78.415,"h":78.55,"l":78.36,"n":946,"o":78.525,"t":"2026-10-01T17:00:00Z","v":30130,"vw":78.470466},{"c":78.52,"h":78.55,"l":78.375,"n":1085,"o":78.415,"t":"2026-10-01T17:15:00Z","v":37983,"vw":78.490476},{"c":78.575,"h":78.6,"l":78.44,"n":1233,"o":78.55,"t":"2026-10-01T17:30:00Z","v":54593,"vw":78.535833},{"c":78.685,"h":78.7,"l":78.56,"n":835,"o":78.61,"t":"2026-10-01T17:45:00Z","v":36577,"vw":78.627032},{"c":78.805,"h":78.87,"l":78.6,"n":947,"o":78.69,"t":"2026-10-01T18:00:00Z","v":33198,"vw":78.685177},{"c":78.75,"h":78.85,"l":78.66,"n":1397,"o":78.805,"t":"2026-10-01T18:15:00Z","v":120863,"vw":78.7317},{"c":78.67,"h":78.75,"l":78.6,"n":1063,"o":78.75,"t":"2026-10-01T18:30:00Z","v":47675,"vw":78.652918},{"c":78.58,"h":78.68,"l":78.535,"n":1248,"o":78.66,"t":"2026-10-01T18:45:00Z","v":66318,"vw":78.600943},{"c":78.675,"h":78.705,"l":78.56,"n":1131,"o":78.59,"t":"2026-10-01T19:00:00Z","v":55424,"vw":78.629521},{"c":78.65,"h":78.685,"l":78.615,"n":1378,"o":78.675,"t":"2026-10-01T19:15:00Z","v":59818,"vw":78.642597},{"c":78.59,"h":78.685,"l":78.53,"n":2239,"o":78.65,"t":"2026-10-01T19:30:00Z","v":155548,"vw":78.589348},{"c":78.81,"h":78.93,"l":78.575,"n":6260,"o":78.58,"t":"2026-10-01T19:45:00Z","v":357531,"vw":78.77251},{"c":78.72,"h":78.81,"l":78.72,"n":63,"o":78.81,"t":"2026-10-01T20:00:00Z","v":689749,"vw":78.789983},{"c":79.65,"h":79.735,"l":79.285,"n":1014,"o":79.29,"t":"2026-10-02T13:30:00Z","v":52563,"vw":79.490208},{"c":79.405,"h":79.79,"l":79.38,"n":1760,"o":79.74,"t":"2026-10-02T13:45:00Z","v":78176,"vw":79.567317},{"c":79.5,"h":79.56,"l":79.25,"n":1200,"o":79.395,"t":"2026-10-02T14:00:00Z","v":54540,"vw":79.424333},{"c":79.5,"h":79.53,"l":79.38,"n":1290,"o":79.53,"t":"2026-10-02T14:15:00Z","v":40321,"vw":79.440277},{"c":79.42,"h":79.63,"l":79.35,"n":2393,"o":79.51,"t":"2026-10-02T14:30:00Z","v":140325,"vw":79.489423},{"c":79.32,"h":79.505,"l":79.27,"n":1469,"o":79.39,"t":"2026-10-02T14:45:00Z","v":126380,"vw":79.408031},{"c":79.52,"h":79.53,"l":79.3,"n":1354,"o":79.31,"t":"2026-10-02T15:00:00Z","v":109443,"vw":79.376971},{"c":79.39,"h":79.54,"l":79.36,"n":1380,"o":79.54,"t":"2026-10-02T15:15:00Z","v":105614,"vw":79.422468},{"c":79.46,"h":79.55,"l":79.39,"n":1481,"o":79.39,"t":"2026-10-02T15:30:00Z","v":115241,"vw":79.46914},{"c":79.379,"h":79.505,"l":79.33,"n":1437,"o":79.4601,"t":"2026-10-02T15:45:00Z","v":105421,"vw":79.409771},{"c":79.4,"h":79.47,"l":79.37,"n":1085,"o":79.39,"t":"2026-10-02T16:00:00Z","v":40263,"vw":79.419724},{"c":79.3951,"h":79.45,"l":79.36,"n":905,"o":79.405,"t":"2026-10-02T16:15:00Z","v":71746,"vw":79.405153},{"c":79.41,"h":79.46,"l":79.36,"n":765,"o":79.415,"t":"2026-10-02T16:30:00Z","v":41645,"vw":79.413521},{"c":79.34,"h":79.41,"l":79.22,"n":1294,"o":79.41,"t":"2026-10-02T16:45:00Z","v":79166,"vw":79.330181},{"c":79.5,"h":79.535,"l":79.34,"n":1015,"o":79.35,"t":"2026-10-02T17:00:00Z","v":39278,"vw":79.430575},{"c":79.4,"h":79.56,"l":79.37,"n":715,"o":79.505,"t":"2026-10-02T17:15:00Z","v":38532,"vw":79.467407},{"c":79.295,"h":79.43,"l":79.295,"n":853,"o":79.405,"t":"2026-10-02T17:30:00Z","v":43503,"vw":79.383308},{"c":79.215,"h":79.305,"l":79.2,"n":772,"o":79.29,"t":"2026-10-02T17:45:00Z","v":26430,"vw":79.257618},{"c":79.2853,"h":79.325,"l":79.215,"n":1074,"o":79.225,"t":"2026-10-02T18:00:00Z","v":37048,"vw":79.268986},{"c":79.315,"h":79.335,"l":79.255,"n":1121,"o":79.28,"t":"2026-10-02T18:15:00Z","v":38905,"vw":79.298068},{"c":79.2,"h":79.32,"l":79.185,"n":827,"o":79.32,"t":"2026-10-02T18:30:00Z","v":33844,"vw":79.233762},{"c":79.07,"h":79.19,"l":79.035,"n":717,"o":79.19,"t":"2026-10-02T18:45:00Z","v":23742,"vw":79.116529},{"c":79.17,"h":79.17,"l":79.05,"n":748,"o":79.06,"t":"2026-10-02T19:00:00Z","v":26377,"vw":79.081995},{"c":79.105,"h":79.285,"l":79.072,"n":1164,"o":79.21,"t":"2026-10-02T19:15:00Z","v":43457,"vw":79.207421},{"c":79.14,"h":79.22,"l":79.07,"n":1561,"o":79.09,"t":"2026-10-02T19:30:00Z","v":71724,"vw":79.133507},{"c":79.18,"h":79.21,"l":79.06,"n":4652,"o":79.14,"t":"2026-10-02T19:45:00Z","v":240180,"vw":79.153788},{"c":79.17,"h":79.17,"l":79.17,"n":50,"o":79.17,"t":"2026-10-02T20:00:00Z","v":384627,"vw":79.17},{"c":78.56,"h":79.15,"l":78.55,"n":598,"o":79.08,"t":"2026-10-05T13:30:00Z","v":36400,"vw":78.849378},{"c":78.785,"h":78.845,"l":78.54,"n":666,"o":78.56,"t":"2026-10-05T13:45:00Z","v":30849,"vw":78.658262},{"c":79.21,"h":79.24,"l":78.79,"n":1230,"o":78.8,"t":"2026-10-05T14:00:00Z","v":49441,"vw":79.045257},{"c":79.18,"h":79.315,"l":79.14,"n":980,"o":79.24,"t":"2026-10-05T14:15:00Z","v":34794,"vw":79.215903},{"c":79.35,"h":79.4,"l":79.18,"n":1069,"o":79.19,"t":"2026-10-05T14:30:00Z","v":31879,"vw":79.277649},{"c":79.26,"h":79.42,"l":79.14,"n":738,"o":79.35,"t":"2026-10-05T14:45:00Z","v":20727,"vw":79.261601},{"c":79.12,"h":79.29,"l":79.075,"n":763,"o":79.245,"t":"2026-10-05T15:00:00Z","v":21452,"vw":79.185742},{"c":79.29,"h":79.29,"l":79.1,"n":664,"o":79.1,"t":"2026-10-05T15:15:00Z","v":16111,"vw":79.18279},{"c":79.3,"h":79.38,"l":79.27,"n":812,"o":79.285,"t":"2026-10-05T15:30:00Z","v":26790,"vw":79.32789},{"c":79.4,"h":79.42,"l":79.25,"n":632,"o":79.29,"t":"2026-10-05T15:45:00Z","v":22845,"vw":79.364119},{"c":79.47,"h":79.47,"l":79.35,"n":547,"o":79.4,"t":"2026-10-05T16:00:00Z","v":15020,"vw":79.398115},{"c":79.505,"h":79.505,"l":79.44,"n":727,"o":79.47,"t":"2026-10-05T16:15:00Z","v":26290,"vw":79.46932},{"c":79.6,"h":79.625,"l":79.46,"n":685,"o":79.5,"t":"2026-10-05T16:30:00Z","v":25316,"vw":79.528464},{"c":79.64,"h":79.655,"l":79.595,"n":534,"o":79.63,"t":"2026-10-05T16:45:00Z","v":16296,"vw":79.620283},{"c":79.52,"h":79.66,"l":79.52,"n":714,"o":79.66,"t":"2026-10-05T17:00:00Z","v":22197,"vw":79.591948},{"c":79.535,"h":79.58,"l":79.505,"n":648,"o":79.54,"t":"2026-10-05T17:15:00Z","v":27743,"vw":79.542056},{"c":79.385,"h":79.635,"l":79.38,"n":971,"o":79.53,"t":"2026-10-05T17:30:00Z","v":47705,"vw":79.471462},{"c":79.39,"h":79.44,"l":79.325,"n":766,"o":79.4,"t":"2026-10-05T17:45:00Z","v":24600,"vw":79.385026},{"c":79.35,"h":79.42,"l":79.34,"n":826,"o":79.4,"t":"2026-10-05T18:00:00Z","v":31169,"vw":79.385555},{"c":79.335,"h":79.37,"l":79.31,"n":721,"o":79.35,"t":"2026-10-05T18:15:00Z","v":23346,"vw":79.337062},{"c":79.385,"h":79.425,"l":79.31,"n":740,"o":79.33,"t":"2026-10-05T18:30:00Z","v":21202,"vw":79.366262},{"c":79.38,"h":79.42,"l":79.33,"n":796,"o":79.39,"t":"2026-10-05T18:45:00Z","v":23187,"vw":79.380628},{"c":79.275,"h":79.385,"l":79.255,"n":973,"o":79.385,"t":"2026-10-05T19:00:00Z","v":34141,"vw":79.323666},{"c":79.285,"h":79.41,"l":79.27,"n":900,"o":79.27,"t":"2026-10-05T19:15:00Z","v":34685,"vw":79.329171},{"c":79.32,"h":79.35,"l":79.23,"n":1401,"o":79.28,"t":"2026-10-05T19:30:00Z","v":58940,"vw":79.284742},{"c":79.115,"h":79.3,"l":79.02,"n":4223,"o":79.3,"t":"2026-10-05T19:45:00Z","v":235344,"vw":79.118635},{"c":79.09,"h":79.09,"l":79.09,"n":84,"o":79.09,"t":"2026-10-05T20:00:00Z","v":922345,"vw":79.09},{"c":79.325,"h":79.91,"l":79.27,"n":964,"o":79.49,"t":"2026-10-06T13:30:00Z","v":41414,"vw":79.593861},{"c":79.26,"h":79.44,"l":79.21,"n":737,"o":79.325,"t":"2026-10-06T13:45:00Z","v":30927,"vw":79.318052},{"c":79.57,"h":79.705,"l":79.27,"n":1304,"o":79.27,"t":"2026-10-06T14:00:00Z","v":44874,"vw":79.548925},{"c":79.76,"h":79.78,"l":79.56,"n":1222,"o":79.56,"t":"2026-10-06T14:15:00Z","v":35823,"vw":79.694094},{"c":79.7825,"h":79.88,"l":79.65,"n":782,"o":79.76,"t":"2026-10-06T14:30:00Z","v":25512,"vw":79.757159},{"c":79.94,"h":79.975,"l":79.8,"n":722,"o":79.8,"t":"2026-10-06T14:45:00Z","v":23033,"vw":79.89355},{"c":79.985,"h":80.01,"l":79.79,"n":1123,"o":79.95,"t":"2026-10-06T15:00:00Z","v":48180,"vw":79.897624},{"c":79.995,"h":80.02,"l":79.9,"n":819,"o":79.98,"t":"2026-10-06T15:15:00Z","v":33856,"vw":79.947672},{"c":80.03,"h":80.07,"l":79.97,"n":607,"o":80,"t":"2026-10-06T15:30:00Z","v":20258,"vw":80.013037},{"c":79.855,"h":80.05,"l":79.835,"n":511,"o":80.04,"t":"2026-10-06T15:45:00Z","v":14597,"vw":79.913078},{"c":79.865,"h":79.945,"l":79.835,"n":681,"o":79.86,"t":"2026-10-06T16:00:00Z","v":24844,"vw":79.90563},{"c":79.93,"h":79.965,"l":79.83,"n":682,"o":79.87,"t":"2026-10-06T16:15:00Z","v":21261,"vw":79.897167},{"c":79.94,"h":80.01,"l":79.92,"n":819,"o":79.93,"t":"2026-10-06T16:30:00Z","v":35585,"vw":79.956464},{"c":79.85,"h":79.975,"l":79.85,"n":650,"o":79.95,"t":"2026-10-06T16:45:00Z","v":27433,"vw":79.896145},{"c":79.82,"h":79.91,"l":79.82,"n":595,"o":79.84,"t":"2026-10-06T17:00:00Z","v":26496,"vw":79.860603},{"c":79.84,"h":79.85,"l":79.775,"n":695,"o":79.82,"t":"2026-10-06T17:15:00Z","v":24230,"vw":79.817768},{"c":80.045,"h":80.045,"l":79.815,"n":900,"o":79.83,"t":"2026-10-06T17:30:00Z","v":35215,"vw":79.905601},{"c":80.08,"h":80.11,"l":79.99,"n":920,"o":80.03,"t":"2026-10-06T17:45:00Z","v":30844,"vw":80.060677},{"c":80.025,"h":80.1226,"l":80.01,"n":942,"o":80.09,"t":"2026-10-06T18:00:00Z","v":27552,"vw":80.074254},{"c":79.965,"h":80.02,"l":79.855,"n":1210,"o":80.015,"t":"2026-10-06T18:15:00Z","v":42819,"vw":79.939549},{"c":79.9443,"h":80.02,"l":79.93,"n":783,"o":79.965,"t":"2026-10-06T18:30:00Z","v":31083,"vw":79.97327},{"c":80.065,"h":80.08,"l":79.92,"n":754,"o":79.9301,"t":"2026-10-06T18:45:00Z","v":25686,"vw":79.991452},{"c":80.03,"h":80.06,"l":79.965,"n":1126,"o":80.06,"t":"2026-10-06T19:00:00Z","v":43343,"vw":80.016941},{"c":79.87,"h":80.02,"l":79.86,"n":1163,"o":80.02,"t":"2026-10-06T19:15:00Z","v":45857,"vw":79.938665},{"c":80.198,"h":80.25,"l":79.88,"n":2263,"o":79.88,"t":"2026-10-06T19:30:00Z","v":119840,"vw":80.154204},{"c":80.35,"h":80.4,"l":80.15,"n":5616,"o":80.19,"t":"2026-10-06T19:45:00Z","v":421407,"vw":80.320935},{"c":80.35,"h":80.35,"l":80.35,"n":85,"o":80.35,"t":"2026-10-06T20:00:00Z","v":601369,"vw":80.35},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-07T10:30:00Z","v":120,"vw":80.1},{"c":80.55,"h":80.55,"l":80.55,"n":6,"o":80.55,"t":"2026-10-07T13:15:00Z","v":600,"vw":80.55},{"c":80.6,"h":80.755,"l":80.11,"n":867,"o":80.36,"t":"2026-10-07T13:30:00Z","v":55406,"vw":80.409613},{"c":80.165,"h":80.54,"l":80.075,"n":1049,"o":80.54,"t":"2026-10-07T13:45:00Z","v":32046,"vw":80.284216},{"c":79.99,"h":80.285,"l":79.8901,"n":877,"o":80.165,"t":"2026-10-07T14:00:00Z","v":29801,"vw":80.095609},{"c":80.31,"h":80.375,"l":80,"n":767,"o":80.01,"t":"2026-10-07T14:15:00Z","v":21371,"vw":80.162963},{"c":80.285,"h":80.405,"l":80.22,"n":829,"o":80.37,"t":"2026-10-07T14:30:00Z","v":26150,"vw":80.305394},{"c":80.535,"h":80.54,"l":80.2551,"n":972,"o":80.3,"t":"2026-10-07T14:45:00Z","v":35484,"vw":80.43858},{"c":80.52,"h":80.59,"l":80.46,"n":830,"o":80.53,"t":"2026-10-07T15:00:00Z","v":47970,"vw":80.520456},{"c":80.44,"h":80.52,"l":80.36,"n":1076,"o":80.48,"t":"2026-10-07T15:15:00Z","v":58696,"vw":80.43058},{"c":80.39,"h":80.46,"l":80.33,"n":1062,"o":80.45,"t":"2026-10-07T15:30:00Z","v":35807,"vw":80.399953},{"c":80.37,"h":80.38,"l":80.22,"n":707,"o":80.36,"t":"2026-10-07T15:45:00Z","v":17134,"vw":80.285698},{"c":80.305,"h":80.405,"l":80.27,"n":885,"o":80.38,"t":"2026-10-07T16:00:00Z","v":36328,"vw":80.367692},{"c":80.415,"h":80.42,"l":80.27,"n":912,"o":80.305,"t":"2026-10-07T16:15:00Z","v":40872,"vw":80.353231},{"c":80.37,"h":80.4,"l":80.3,"n":792,"o":80.4,"t":"2026-10-07T16:30:00Z","v":36318,"vw":80.355149},{"c":80.385,"h":80.43,"l":80.26,"n":777,"o":80.39,"t":"2026-10-07T16:45:00Z","v":44842,"vw":80.34792},{"c":80.4,"h":80.425,"l":80.28,"n":1057,"o":80.385,"t":"2026-10-07T17:00:00Z","v":37685,"vw":80.341778},{"c":80.565,"h":80.565,"l":80.39,"n":947,"o":80.41,"t":"2026-10-07T17:15:00Z","v":36389,"vw":80.490204},{"c":80.57,"h":80.58,"l":80.48,"n":748,"o":80.565,"t":"2026-10-07T17:30:00Z","v":25362,"vw":80.539654},{"c":80.62,"h":80.63,"l":80.5301,"n":722,"o":80.55,"t":"2026-10-07T17:45:00Z","v":26185,"vw":80.577997},{"c":80.585,"h":80.63,"l":80.56,"n":752,"o":80.63,"t":"2026-10-07T18:00:00Z","v":29013,"vw":80.582007},{"c":80.61,"h":80.69,"l":80.51,"n":921,"o":80.57,"t":"2026-10-07T18:15:00Z","v":34783,"vw":80.587022},{"c":80.725,"h":80.725,"l":80.595,"n":1054,"o":80.62,"t":"2026-10-07T18:30:00Z","v":35291,"vw":80.640455},{"c":80.68,"h":80.76,"l":80.64,"n":1278,"o":80.73,"t":"2026-10-07T18:45:00Z","v":67677,"vw":80.675271},{"c":80.64,"h":80.74,"l":80.62,"n":1712,"o":80.67,"t":"2026-10-07T19:00:00Z","v":112877,"vw":80.678542},{"c":80.455,"h":80.63,"l":80.455,"n":1052,"o":80.625,"t":"2026-10-07T19:15:00Z","v":33663,"vw":80.561921},{"c":80.33,"h":80.465,"l":80.32,"n":1601,"o":80.465,"t":"2026-10-07T19:30:00Z","v":61125,"vw":80.384925},{"c":80.31,"h":80.42,"l":80.19,"n":4374,"o":80.325,"t":"2026-10-07T19:45:00Z","v":368307,"vw":80.284161},{"c":80.3,"h":80.3,"l":80.3,"n":67,"o":80.3,"t":"2026-10-07T20:00:00Z","v":957360,"vw":80.3},{"c":80.405,"h":80.68,"l":80.22,"n":637,"o":80.68,"t":"2026-10-08T13:30:00Z","v":40092,"vw":80.360877},{"c":80.4,"h":80.49,"l":80.32,"n":653,"o":80.435,"t":"2026-10-08T13:45:00Z","v":35658,"vw":80.409614},{"c":80.105,"h":80.42,"l":80.105,"n":664,"o":80.4,"t":"2026-10-08T14:00:00Z","v":24761,"vw":80.24664},{"c":80.07,"h":80.11,"l":80,"n":771,"o":80.03,"t":"2026-10-08T14:15:00Z","v":27899,"vw":80.065933},{"c":79.94,"h":80.17,"l":79.94,"n":845,"o":80.035,"t":"2026-10-08T14:30:00Z","v":25206,"vw":80.050652},{"c":79.97,"h":80.025,"l":79.9,"n":871,"o":79.96,"t":"2026-10-08T14:45:00Z","v":24797,"vw":79.955997},{"c":79.885,"h":80.04,"l":79.885,"n":867,"o":79.97,"t":"2026-10-08T15:00:00Z","v":24906,"vw":79.956261},{"c":79.78,"h":79.9,"l":79.78,"n":808,"o":79.87,"t":"2026-10-08T15:15:00Z","v":21451,"vw":79.839866},{"c":79.95,"h":79.95,"l":79.76,"n":756,"o":79.8,"t":"2026-10-08T15:30:00Z","v":22575,"vw":79.823553},{"c":79.83,"h":80,"l":79.775,"n":905,"o":79.96,"t":"2026-10-08T15:45:00Z","v":29974,"vw":79.859108},{"c":79.885,"h":79.89,"l":79.82,"n":825,"o":79.84,"t":"2026-10-08T16:00:00Z","v":20648,"vw":79.853448},{"c":79.7499,"h":79.87,"l":79.72,"n":1078,"o":79.86,"t":"2026-10-08T16:15:00Z","v":29821,"vw":79.815069},{"c":79.76,"h":79.775,"l":79.62,"n":656,"o":79.74,"t":"2026-10-08T16:30:00Z","v":17907,"vw":79.692494},{"c":80.065,"h":80.07,"l":79.755,"n":1044,"o":79.755,"t":"2026-10-08T16:45:00Z","v":29880,"vw":79.888356},{"c":80.22,"h":80.28,"l":80.05,"n":1237,"o":80.13,"t":"2026-10-08T17:00:00Z","v":45891,"vw":80.148267},{"c":80.39,"h":80.42,"l":80.205,"n":940,"o":80.24,"t":"2026-10-08T17:15:00Z","v":25698,"vw":80.293495},{"c":80.34,"h":80.41,"l":80.25,"n":1080,"o":80.375,"t":"2026-10-08T17:30:00Z","v":34247,"vw":80.325555},{"c":80.44,"h":80.44,"l":80.32,"n":1023,"o":80.35,"t":"2026-10-08T17:45:00Z","v":39472,"vw":80.386076},{"c":80.37,"h":80.435,"l":80.3,"n":911,"o":80.43,"t":"2026-10-08T18:00:00Z","v":28597,"vw":80.374856},{"c":80.23,"h":80.39,"l":80.23,"n":776,"o":80.37,"t":"2026-10-08T18:15:00Z","v":21181,"vw":80.290272},{"c":80.31,"h":80.335,"l":80.215,"n":869,"o":80.2222,"t":"2026-10-08T18:30:00Z","v":31954,"vw":80.296624},{"c":80.32,"h":80.34,"l":80.2801,"n":1038,"o":80.31,"t":"2026-10-08T18:45:00Z","v":32495,"vw":80.315843},{"c":80.46,"h":80.51,"l":80.32,"n":969,"o":80.32,"t":"2026-10-08T19:00:00Z","v":28323,"vw":80.39696},{"c":80.485,"h":80.495,"l":80.43,"n":1212,"o":80.47,"t":"2026-10-08T19:15:00Z","v":43532,"vw":80.463956},{"c":80.49,"h":80.5,"l":80.33,"n":1487,"o":80.485,"t":"2026-10-08T19:30:00Z","v":49796,"vw":80.439894},{"c":80.54,"h":80.66,"l":80.415,"n":4071,"o":80.5,"t":"2026-10-08T19:45:00Z","v":273743,"vw":80.508444},{"c":80.52,"h":80.52,"l":80.52,"n":53,"o":80.52,"t":"2026-10-08T20:00:00Z","v":949111,"vw":80.52},{"c":80.59,"h":80.59,"l":80.59,"n":1,"o":80.59,"t":"2026-10-09T11:15:00Z","v":100,"vw":80.59},{"c":80.6,"h":80.775,"l":80.37,"n":626,"o":80.52,"t":"2026-10-09T13:30:00Z","v":39996,"vw":80.609554},{"c":80.57,"h":80.675,"l":80.4,"n":772,"o":80.64,"t":"2026-10-09T13:45:00Z","v":33950,"vw":80.561336},{"c":80.5,"h":80.67,"l":80.47,"n":1354,"o":80.56,"t":"2026-10-09T14:00:00Z","v":60120,"vw":80.563398},{"c":80.5,"h":80.585,"l":80.465,"n":950,"o":80.495,"t":"2026-10-09T14:15:00Z","v":33400,"vw":80.518583},{"c":80.51,"h":80.54,"l":80.4,"n":931,"o":80.51,"t":"2026-10-09T14:30:00Z","v":29268,"vw":80.472585},{"c":80.46,"h":80.57,"l":80.41,"n":812,"o":80.52,"t":"2026-10-09T14:45:00Z","v":24494,"vw":80.47839},{"c":80.72,"h":80.72,"l":80.43,"n":991,"o":80.46,"t":"2026-10-09T15:00:00Z","v":34377,"vw":80.576214},{"c":80.7094,"h":80.815,"l":80.66,"n":997,"o":80.775,"t":"2026-10-09T15:15:00Z","v":39910,"vw":80.75388},{"c":80.6301,"h":80.67,"l":80.58,"n":780,"o":80.67,"t":"2026-10-09T15:30:00Z","v":30151,"vw":80.61866},{"c":80.61,"h":80.655,"l":80.52,"n":698,"o":80.65,"t":"2026-10-09T15:45:00Z","v":20892,"vw":80.564989},{"c":80.6,"h":80.64,"l":80.54,"n":585,"o":80.62,"t":"2026-10-09T16:00:00Z","v":20123,"vw":80.586251},{"c":80.654,"h":80.705,"l":80.58,"n":743,"o":80.61,"t":"2026-10-09T16:15:00Z","v":27666,"vw":80.643008},{"c":80.63,"h":80.655,"l":80.535,"n":648,"o":80.6501,"t":"2026-10-09T16:30:00Z","v":21512,"vw":80.596966},{"c":80.71,"h":80.74,"l":80.625,"n":788,"o":80.63,"t":"2026-10-09T16:45:00Z","v":29862,"vw":80.669689},{"c":80.775,"h":80.81,"l":80.7,"n":755,"o":80.7,"t":"2026-10-09T17:00:00Z","v":31879,"vw":80.766548},{"c":80.81,"h":80.815,"l":80.72,"n":721,"o":80.775,"t":"2026-10-09T17:15:00Z","v":31057,"vw":80.773206},{"c":80.9,"h":80.9,"l":80.77,"n":894,"o":80.805,"t":"2026-10-09T17:30:00Z","v":32973,"vw":80.824125},{"c":80.96,"h":80.9625,"l":80.855,"n":788,"o":80.9,"t":"2026-10-09T17:45:00Z","v":29503,"vw":80.896243},{"c":80.92,"h":80.98,"l":80.8868,"n":780,"o":80.95,"t":"2026-10-09T18:00:00Z","v":28843,"vw":80.931983},{"c":80.97,"h":81,"l":80.92,"n":721,"o":80.93,"t":"2026-10-09T18:15:00Z","v":20111,"vw":80.964791},{"c":80.97,"h":81.03,"l":80.96,"n":806,"o":80.97,"t":"2026-10-09T18:30:00Z","v":22075,"vw":80.990941},{"c":81.045,"h":81.05,"l":80.94,"n":1311,"o":80.97,"t":"2026-10-09T18:45:00Z","v":60755,"vw":80.996081},{"c":81.06,"h":81.135,"l":81.045,"n":982,"o":81.05,"t":"2026-10-09T19:00:00Z","v":72320,"vw":81.104939},{"c":81.11,"h":81.135,"l":81.01,"n":1268,"o":81.06,"t":"2026-10-09T19:15:00Z","v":50144,"vw":81.069742},{"c":81.085,"h":81.19,"l":81.085,"n":1405,"o":81.09,"t":"2026-10-09T19:30:00Z","v":58936,"vw":81.136849},{"c":80.965,"h":81.08,"l":80.83,"n":4030,"o":81.08,"t":"2026-10-09T19:45:00Z","v":194306,"vw":80.943055},{"c":80.96,"h":80.96,"l":80.96,"n":41,"o":80.96,"t":"2026-10-09T20:00:00Z","v":398343,"vw":80.96},{"c":80.96,"h":80.96,"l":80.96,"n":11,"o":80.96,"t":"2026-10-12T12:15:00Z","v":222,"vw":80.96},{"c":81.09,"h":81.09,"l":80.63,"n":15,"o":80.63,"t":"2026-10-12T13:15:00Z","v":565,"vw":80.864713},{"c":80.73,"h":81.09,"l":80.41,"n":941,"o":81.09,"t":"2026-10-12T13:30:00Z","v":57649,"vw":80.860969},{"c":80.99,"h":80.99,"l":80.73,"n":660,"o":80.75,"t":"2026-10-12T13:45:00Z","v":30015,"vw":80.809384},{"c":81.2,"h":81.26,"l":80.93,"n":867,"o":80.985,"t":"2026-10-12T14:00:00Z","v":33383,"vw":81.044557},{"c":81.28,"h":81.32,"l":81.145,"n":773,"o":81.21,"t":"2026-10-12T14:15:00Z","v":24079,"vw":81.223194},{"c":81.35,"h":81.36,"l":81.23,"n":731,"o":81.31,"t":"2026-10-12T14:30:00Z","v":21926,"vw":81.299369},{"c":81.4,"h":81.44,"l":81.343,"n":798,"o":81.343,"t":"2026-10-12T14:45:00Z","v":21591,"vw":81.397444},{"c":81.37,"h":81.395,"l":81.22,"n":751,"o":81.395,"t":"2026-10-12T15:00:00Z","v":22684,"vw":81.310617},{"c":81.435,"h":81.49,"l":81.355,"n":1104,"o":81.385,"t":"2026-10-12T15:15:00Z","v":48630,"vw":81.445451},{"c":81.495,"h":81.535,"l":81.4,"n":747,"o":81.42,"t":"2026-10-12T15:30:00Z","v":21484,"vw":81.465611},{"c":81.4,"h":81.47,"l":81.3,"n":898,"o":81.47,"t":"2026-10-12T15:45:00Z","v":53357,"vw":81.344152},{"c":81.495,"h":81.515,"l":81.42,"n":477,"o":81.435,"t":"2026-10-12T16:00:00Z","v":13619,"vw":81.475526},{"c":81.52,"h":81.56,"l":81.49,"n":628,"o":81.5,"t":"2026-10-12T16:15:00Z","v":16277,"vw":81.523287},{"c":81.345,"h":81.53,"l":81.31,"n":630,"o":81.501,"t":"2026-10-12T16:30:00Z","v":23368,"vw":81.423352},{"c":81.4,"h":81.425,"l":81.26,"n":1074,"o":81.35,"t":"2026-10-12T16:45:00Z","v":48262,"vw":81.310831},{"c":81.54,"h":81.55,"l":81.385,"n":547,"o":81.41,"t":"2026-10-12T17:00:00Z","v":14290,"vw":81.448461},{"c":81.495,"h":81.56,"l":81.481,"n":513,"o":81.55,"t":"2026-10-12T17:15:00Z","v":15660,"vw":81.513511},{"c":81.495,"h":81.505,"l":81.4,"n":634,"o":81.5,"t":"2026-10-12T17:30:00Z","v":30010,"vw":81.458448},{"c":81.4701,"h":81.49,"l":81.42,"n":652,"o":81.49,"t":"2026-10-12T17:45:00Z","v":16314,"vw":81.454637},{"c":81.43,"h":81.48,"l":81.43,"n":592,"o":81.48,"t":"2026-10-12T18:00:00Z","v":17093,"vw":81.45116},{"c":81.37,"h":81.43,"l":81.36,"n":671,"o":81.43,"t":"2026-10-12T18:15:00Z","v":17716,"vw":81.389473},{"c":81.39,"h":81.42,"l":81.36,"n":637,"o":81.38,"t":"2026-10-12T18:30:00Z","v":18273,"vw":81.387962},{"c":81.365,"h":81.38,"l":81.34,"n":1011,"o":81.38,"t":"2026-10-12T18:45:00Z","v":23806,"vw":81.355777},{"c":81.38,"h":81.4,"l":81.31,"n":879,"o":81.365,"t":"2026-10-12T19:00:00Z","v":28163,"vw":81.357324},{"c":81.33,"h":81.415,"l":81.3,"n":1160,"o":81.38,"t":"2026-10-12T19:15:00Z","v":45475,"vw":81.358097},{"c":81.31,"h":81.395,"l":81.29,"n":1398,"o":81.33,"t":"2026-10-12T19:30:00Z","v":59551,"vw":81.35269},{"c":81.5,"h":81.51,"l":81.32,"n":4336,"o":81.32,"t":"2026-10-12T19:45:00Z","v":257738,"vw":81.433519},{"c":81.5,"h":81.5,"l":81.5,"n":67,"o":81.5,"t":"2026-10-12T20:00:00Z","v":395608,"vw":81.5},{"c":81.68,"h":81.68,"l":81.68,"n":1,"o":81.68,"t":"2026-10-13T12:15:00Z","v":100,"vw":81.68},{"c":81.215,"h":82.23,"l":81.16,"n":821,"o":82.16,"t":"2026-10-13T13:30:00Z","v":67549,"vw":81.729486},{"c":80.85,"h":81.3,"l":80.825,"n":876,"o":81.19,"t":"2026-10-13T13:45:00Z","v":42114,"vw":81.09928},{"c":81.06,"h":81.1,"l":80.56,"n":1544,"o":80.77,"t":"2026-10-13T14:00:00Z","v":126970,"vw":80.78054},{"c":81.22,"h":81.22,"l":80.98,"n":1087,"o":81.04,"t":"2026-10-13T14:15:00Z","v":70524,"vw":81.083888},{"c":81.255,"h":81.3,"l":81.08,"n":900,"o":81.23,"t":"2026-10-13T14:30:00Z","v":41182,"vw":81.146598},{"c":81.33,"h":81.34,"l":81.22,"n":888,"o":81.25,"t":"2026-10-13T14:45:00Z","v":32542,"vw":81.274432},{"c":81.45,"h":81.48,"l":81.26,"n":846,"o":81.32,"t":"2026-10-13T15:00:00Z","v":31411,"vw":81.366249},{"c":81.385,"h":81.46,"l":81.34,"n":682,"o":81.44,"t":"2026-10-13T15:15:00Z","v":26744,"vw":81.415874},{"c":81.5,"h":81.51,"l":81.37,"n":1072,"o":81.39,"t":"2026-10-13T15:30:00Z","v":42805,"vw":81.436859},{"c":81.47,"h":81.51,"l":81.43,"n":961,"o":81.48,"t":"2026-10-13T15:45:00Z","v":31840,"vw":81.464369},{"c":81.475,"h":81.5,"l":81.38,"n":692,"o":81.48,"t":"2026-10-13T16:00:00Z","v":18832,"vw":81.439864},{"c":81.53,"h":81.53,"l":81.46,"n":782,"o":81.485,"t":"2026-10-13T16:15:00Z","v":24030,"vw":81.491673},{"c":81.61,"h":81.63,"l":81.48,"n":573,"o":81.53,"t":"2026-10-13T16:30:00Z","v":37305,"vw":81.548262},{"c":81.62,"h":81.665,"l":81.6,"n":772,"o":81.615,"t":"2026-10-13T16:45:00Z","v":34014,"vw":81.627863},{"c":81.72,"h":81.73,"l":81.59,"n":780,"o":81.6,"t":"2026-10-13T17:00:00Z","v":24528,"vw":81.657046},{"c":81.78,"h":81.795,"l":81.67,"n":966,"o":81.73,"t":"2026-10-13T17:15:00Z","v":39483,"vw":81.724409},{"c":81.91,"h":81.91,"l":81.79,"n":617,"o":81.7968,"t":"2026-10-13T17:30:00Z","v":25284,"vw":81.866806},{"c":81.821,"h":81.95,"l":81.785,"n":1003,"o":81.92,"t":"2026-10-13T17:45:00Z","v":33742,"vw":81.856977},{"c":82.07,"h":82.12,"l":81.83,"n":1018,"o":81.84,"t":"2026-10-13T18:00:00Z","v":32410,"vw":82.004841},{"c":81.981,"h":82.07,"l":81.96,"n":1013,"o":82.07,"t":"2026-10-13T18:15:00Z","v":36717,"vw":81.999735},{"c":82.02,"h":82.03,"l":81.98,"n":736,"o":81.99,"t":"2026-10-13T18:30:00Z","v":23300,"vw":82.005837},{"c":82.105,"h":82.11,"l":82.015,"n":1122,"o":82.02,"t":"2026-10-13T18:45:00Z","v":33311,"vw":82.059975},{"c":82.155,"h":82.155,"l":82.04,"n":1190,"o":82.1,"t":"2026-10-13T19:00:00Z","v":50515,"vw":82.098193},{"c":82.14,"h":82.18,"l":82.03,"n":1267,"o":82.155,"t":"2026-10-13T19:15:00Z","v":47566,"vw":82.097674},{"c":82.17,"h":82.22,"l":82.14,"n":1541,"o":82.15,"t":"2026-10-13T19:30:00Z","v":64306,"vw":82.178748},{"c":82.13,"h":82.18,"l":81.98,"n":4418,"o":82.17,"t":"2026-10-13T19:45:00Z","v":242163,"vw":82.109369},{"c":82.13,"h":82.13,"l":82.13,"n":70,"o":82.13,"t":"2026-10-13T20:00:00Z","v":355563,"vw":82.13},{"c":81.87,"h":82.27,"l":81.845,"n":1492,"o":82,"t":"2026-10-14T13:30:00Z","v":158757,"vw":82.029823},{"c":81.77,"h":81.865,"l":81.55,"n":1367,"o":81.865,"t":"2026-10-14T13:45:00Z","v":74255,"vw":81.72106},{"c":81.78,"h":81.955,"l":81.61,"n":2075,"o":81.765,"t":"2026-10-14T14:00:00Z","v":117376,"vw":81.721474},{"c":81.635,"h":81.83,"l":81.6,"n":1245,"o":81.76,"t":"2026-10-14T14:15:00Z","v":36306,"vw":81.717609},{"c":81.685,"h":81.785,"l":81.5,"n":1315,"o":81.635,"t":"2026-10-14T14:30:00Z","v":48094,"vw":81.615536},{"c":81.76,"h":81.79,"l":81.61,"n":1212,"o":81.685,"t":"2026-10-14T14:45:00Z","v":42809,"vw":81.705473},{"c":82.05,"h":82.05,"l":81.68,"n":1400,"o":81.74,"t":"2026-10-14T15:00:00Z","v":50125,"vw":81.852781},{"c":82.105,"h":82.1826,"l":82.02,"n":1231,"o":82.03,"t":"2026-10-14T15:15:00Z","v":66801,"vw":82.125763},{"c":82.115,"h":82.25,"l":82.1,"n":987,"o":82.11,"t":"2026-10-14T15:30:00Z","v":34684,"vw":82.141556},{"c":82.2,"h":82.21,"l":82.08,"n":992,"o":82.1,"t":"2026-10-14T15:45:00Z","v":31036,"vw":82.150437},{"c":82.315,"h":82.36,"l":82.12,"n":1108,"o":82.22,"t":"2026-10-14T16:00:00Z","v":42625,"vw":82.224176},{"c":82.54,"h":82.565,"l":82.3,"n":1050,"o":82.325,"t":"2026-10-14T16:15:00Z","v":35586,"vw":82.448417},{"c":82.49,"h":82.605,"l":82.48,"n":1186,"o":82.54,"t":"2026-10-14T16:30:00Z","v":32616,"vw":82.535706},{"c":82.48,"h":82.52,"l":82.3224,"n":1196,"o":82.48,"t":"2026-10-14T16:45:00Z","v":46305,"vw":82.428737},{"c":82.57,"h":82.58,"l":82.42,"n":1124,"o":82.485,"t":"2026-10-14T17:00:00Z","v":36628,"vw":82.50274},{"c":82.63,"h":82.665,"l":82.545,"n":1068,"o":82.56,"t":"2026-10-14T17:15:00Z","v":32049,"vw":82.604969},{"c":82.66,"h":82.7,"l":82.6,"n":1152,"o":82.625,"t":"2026-10-14T17:30:00Z","v":49485,"vw":82.633199},{"c":82.63,"h":82.69,"l":82.52,"n":980,"o":82.68,"t":"2026-10-14T17:45:00Z","v":33398,"vw":82.601702},{"c":82.715,"h":82.745,"l":82.62,"n":1125,"o":82.62,"t":"2026-10-14T18:00:00Z","v":41285,"vw":82.680267},{"c":82.69,"h":82.785,"l":82.66,"n":1174,"o":82.72,"t":"2026-10-14T18:15:00Z","v":42306,"vw":82.715692},{"c":82.8,"h":82.82,"l":82.72,"n":1092,"o":82.73,"t":"2026-10-14T18:30:00Z","v":43353,"vw":82.762378},{"c":82.815,"h":82.85,"l":82.76,"n":1216,"o":82.8,"t":"2026-10-14T18:45:00Z","v":45924,"vw":82.803612},{"c":82.695,"h":82.905,"l":82.695,"n":1372,"o":82.805,"t":"2026-10-14T19:00:00Z","v":44657,"vw":82.82026},{"c":82.58,"h":82.74,"l":82.51,"n":1579,"o":82.705,"t":"2026-10-14T19:15:00Z","v":71429,"vw":82.619636},{"c":82.515,"h":82.585,"l":82.435,"n":1800,"o":82.585,"t":"2026-10-14T19:30:00Z","v":72263,"vw":82.503771},{"c":82.66,"h":82.7,"l":82.4,"n":6156,"o":82.5,"t":"2026-10-14T19:45:00Z","v":359726,"vw":82.546226},{"c":82.59,"h":82.67,"l":82.56,"n":71,"o":82.67,"t":"2026-10-14T20:00:00Z","v":466965,"vw":82.669912},{"c":82.67,"h":82.67,"l":82.45,"n":2,"o":82.45,"t":"2026-10-14T20:15:00Z","v":14100,"vw":82.66844},{"c":83.16,"h":83.16,"l":83.16,"n":8,"o":83.16,"t":"2026-10-15T11:00:00Z","v":237,"vw":83.16},{"c":83.83,"h":83.83,"l":83.76,"n":5,"o":83.76,"t":"2026-10-15T13:15:00Z","v":573,"vw":83.814881},{"c":82.96,"h":83.76,"l":82.96,"n":2038,"o":83.76,"t":"2026-10-15T13:30:00Z","v":115528,"vw":83.266623},{"c":82.615,"h":83.07,"l":82.595,"n":1861,"o":82.96,"t":"2026-10-15T13:45:00Z","v":106270,"vw":82.862509},{"c":81.88,"h":82.615,"l":81.805,"n":2113,"o":82.615,"t":"2026-10-15T14:00:00Z","v":100741,"vw":82.197554},{"c":82.18,"h":82.35,"l":81.93,"n":1566,"o":81.94,"t":"2026-10-15T14:15:00Z","v":94066,"vw":82.206107},{"c":82.15,"h":82.47,"l":82.11,"n":1817,"o":82.17,"t":"2026-10-15T14:30:00Z","v":92811,"vw":82.248299},{"c":81.88,"h":82.165,"l":81.88,"n":1228,"o":82.165,"t":"2026-10-15T14:45:00Z","v":45071,"vw":82.012353},{"c":81.81,"h":81.95,"l":81.685,"n":1362,"o":81.89,"t":"2026-10-15T15:00:00Z","v":45210,"vw":81.773553},{"c":81.86,"h":81.925,"l":81.76,"n":1148,"o":81.82,"t":"2026-10-15T15:15:00Z","v":43150,"vw":81.828913},{"c":81.84,"h":81.9,"l":81.7,"n":1012,"o":81.83,"t":"2026-10-15T15:30:00Z","v":38832,"vw":81.772755},{"c":81.7,"h":81.89,"l":81.63,"n":1164,"o":81.845,"t":"2026-10-15T15:45:00Z","v":45130,"vw":81.762112},{"c":81.91,"h":81.915,"l":81.62,"n":1485,"o":81.67,"t":"2026-10-15T16:00:00Z","v":74849,"vw":81.748666},{"c":82,"h":82.02,"l":81.82,"n":1102,"o":81.91,"t":"2026-10-15T16:15:00Z","v":41683,"vw":81.908603},{"c":82.01,"h":82.07,"l":81.93,"n":1231,"o":82,"t":"2026-10-15T16:30:00Z","v":45816,"vw":82.000215},{"c":82.04,"h":82.11,"l":81.935,"n":1202,"o":82.01,"t":"2026-10-15T16:45:00Z","v":40579,"vw":82.028301},{"c":81.925,"h":82.075,"l":81.925,"n":1080,"o":82.04,"t":"2026-10-15T17:00:00Z","v":46039,"vw":81.997755},{"c":81.96,"h":82,"l":81.9,"n":968,"o":81.92,"t":"2026-10-15T17:15:00Z","v":80597,"vw":81.95085},{"c":81.86,"h":81.96,"l":81.82,"n":964,"o":81.96,"t":"2026-10-15T17:30:00Z","v":37264,"vw":81.863227},{"c":81.83,"h":81.9299,"l":81.785,"n":1122,"o":81.845,"t":"2026-10-15T17:45:00Z","v":45237,"vw":81.867293},{"c":81.75,"h":81.83,"l":81.73,"n":1095,"o":81.81,"t":"2026-10-15T18:00:00Z","v":39572,"vw":81.789258},{"c":81.82,"h":81.82,"l":81.73,"n":1083,"o":81.75,"t":"2026-10-15T18:15:00Z","v":38795,"vw":81.766022},{"c":81.7889,"h":81.94,"l":81.775,"n":1184,"o":81.81,"t":"2026-10-15T18:30:00Z","v":50691,"vw":81.856696},{"c":81.6,"h":81.815,"l":81.6,"n":1739,"o":81.8,"t":"2026-10-15T18:45:00Z","v":69691,"vw":81.728421},{"c":81.62,"h":81.6578,"l":81.54,"n":1730,"o":81.59,"t":"2026-10-15T19:00:00Z","v":81593,"vw":81.596892},{"c":81.6,"h":81.74,"l":81.56,"n":1894,"o":81.62,"t":"2026-10-15T19:15:00Z","v":91326,"vw":81.633051},{"c":81.63,"h":81.71,"l":81.56,"n":2330,"o":81.605,"t":"2026-10-15T19:30:00Z","v":135281,"vw":81.613645},{"c":81.58,"h":81.67,"l":81.46,"n":5438,"o":81.63,"t":"2026-10-15T19:45:00Z","v":329292,"vw":81.562384},{"c":81.57,"h":81.57,"l":81.57,"n":114,"o":81.57,"t":"2026-10-15T20:00:00Z","v":441924,"vw":81.57},{"c":82.35,"h":82.35,"l":82.35,"n":2,"o":82.35,"t":"2026-10-16T13:15:00Z","v":195,"vw":82.35},{"c":82.29,"h":82.355,"l":81.725,"n":1034,"o":82.35,"t":"2026-10-16T13:30:00Z","v":116078,"vw":82.188588},{"c":82.67,"h":82.702,"l":82.28,"n":1236,"o":82.33,"t":"2026-10-16T13:45:00Z","v":44928,"vw":82.49392},{"c":82.745,"h":82.915,"l":82.67,"n":1336,"o":82.73,"t":"2026-10-16T14:00:00Z","v":49628,"vw":82.801197},{"c":82.885,"h":82.885,"l":82.62,"n":1033,"o":82.77,"t":"2026-10-16T14:15:00Z","v":32093,"vw":82.708865},{"c":82.59,"h":82.92,"l":82.59,"n":1021,"o":82.92,"t":"2026-10-16T14:30:00Z","v":29700,"vw":82.749895},{"c":82.54,"h":82.66,"l":82.44,"n":1227,"o":82.59,"t":"2026-10-16T14:45:00Z","v":49783,"vw":82.538425},{"c":82.88,"h":82.93,"l":82.575,"n":1032,"o":82.575,"t":"2026-10-16T15:00:00Z","v":40164,"vw":82.805519},{"c":82.995,"h":83.07,"l":82.86,"n":1231,"o":82.9,"t":"2026-10-16T15:15:00Z","v":36404,"vw":82.952784},{"c":82.95,"h":83.08,"l":82.91,"n":1032,"o":82.99,"t":"2026-10-16T15:30:00Z","v":27856,"vw":83.019903},{"c":82.97,"h":83,"l":82.84,"n":717,"o":82.935,"t":"2026-10-16T15:45:00Z","v":27581,"vw":82.940504},{"c":82.885,"h":83.04,"l":82.87,"n":824,"o":83,"t":"2026-10-16T16:00:00Z","v":24692,"vw":82.925066},{"c":82.9,"h":82.945,"l":82.88,"n":793,"o":82.89,"t":"2026-10-16T16:15:00Z","v":22461,"vw":82.913177},{"c":82.91,"h":82.95,"l":82.895,"n":833,"o":82.9,"t":"2026-10-16T16:30:00Z","v":31762,"vw":82.918673},{"c":82.945,"h":82.97,"l":82.84,"n":823,"o":82.89,"t":"2026-10-16T16:45:00Z","v":30824,"vw":82.922602},{"c":82.925,"h":82.97,"l":82.87,"n":969,"o":82.93,"t":"2026-10-16T17:00:00Z","v":32393,"vw":82.90085},{"c":82.995,"h":83.02,"l":82.895,"n":1399,"o":82.94,"t":"2026-10-16T17:15:00Z","v":62377,"vw":82.952197},{"c":83.02,"h":83.02,"l":82.92,"n":884,"o":82.99,"t":"2026-10-16T17:30:00Z","v":31994,"vw":82.969341},{"c":83.1,"h":83.1,"l":83.01,"n":857,"o":83.025,"t":"2026-10-16T17:45:00Z","v":26864,"vw":83.057473},{"c":83.04,"h":83.16,"l":83.04,"n":1083,"o":83.12,"t":"2026-10-16T18:00:00Z","v":33157,"vw":83.086017},{"c":83.03,"h":83.12,"l":83.01,"n":862,"o":83.04,"t":"2026-10-16T18:15:00Z","v":29857,"vw":83.046695},{"c":83.18,"h":83.19,"l":82.98,"n":962,"o":83.035,"t":"2026-10-16T18:30:00Z","v":32968,"vw":83.063618},{"c":83.235,"h":83.235,"l":83.12,"n":1363,"o":83.19,"t":"2026-10-16T18:45:00Z","v":37360,"vw":83.179473},{"c":83.1817,"h":83.26,"l":83.17,"n":1616,"o":83.24,"t":"2026-10-16T19:00:00Z","v":52774,"vw":83.204536},{"c":83.18,"h":83.255,"l":83.14,"n":1869,"o":83.19,"t":"2026-10-16T19:15:00Z","v":66363,"vw":83.203971},{"c":83.29,"h":83.31,"l":83.185,"n":1979,"o":83.19,"t":"2026-10-16T19:30:00Z","v":72398,"vw":83.24856},{"c":83.28,"h":83.395,"l":83.25,"n":5743,"o":83.28,"t":"2026-10-16T19:45:00Z","v":374149,"vw":83.307755},{"c":83.3,"h":83.3,"l":83.3,"n":69,"o":83.3,"t":"2026-10-16T20:00:00Z","v":471177,"vw":83.3},{"c":83.32,"h":83.32,"l":83.32,"n":3,"o":83.32,"t":"2026-10-19T11:30:00Z","v":125,"vw":83.32},{"c":83.04,"h":83.3,"l":82.775,"n":733,"o":83.3,"t":"2026-10-19T13:30:00Z","v":61931,"vw":83.069804},{"c":82.88,"h":83.02,"l":82.7,"n":688,"o":83.005,"t":"2026-10-19T13:45:00Z","v":31462,"vw":82.853749},{"c":82.54,"h":82.88,"l":82.54,"n":1158,"o":82.865,"t":"2026-10-19T14:00:00Z","v":48261,"vw":82.67648},{"c":82.36,"h":82.615,"l":82.3,"n":1073,"o":82.52,"t":"2026-10-19T14:15:00Z","v":42996,"vw":82.440167},{"c":82.19,"h":82.42,"l":82.13,"n":1105,"o":82.36,"t":"2026-10-19T14:30:00Z","v":51631,"vw":82.233058},{"c":82.14,"h":82.2,"l":82.03,"n":860,"o":82.17,"t":"2026-10-19T14:45:00Z","v":32201,"vw":82.106896},{"c":82.11,"h":82.27,"l":82.04,"n":1012,"o":82.15,"t":"2026-10-19T15:00:00Z","v":42826,"vw":82.184552},{"c":82.1,"h":82.27,"l":82.04,"n":1316,"o":82.11,"t":"2026-10-19T15:15:00Z","v":54512,"vw":82.143647},{"c":81.96,"h":82.13,"l":81.96,"n":1149,"o":82.075,"t":"2026-10-19T15:30:00Z","v":38299,"vw":82.059208},{"c":81.925,"h":81.965,"l":81.84,"n":1466,"o":81.96,"t":"2026-10-19T15:45:00Z","v":68647,"vw":81.908876},{"c":81.92,"h":81.97,"l":81.88,"n":1002,"o":81.92,"t":"2026-10-19T16:00:00Z","v":30153,"vw":81.919345},{"c":81.91,"h":82.04,"l":81.835,"n":1183,"o":81.915,"t":"2026-10-19T16:15:00Z","v":37312,"vw":81.94755},{"c":81.9,"h":81.94,"l":81.825,"n":1031,"o":81.8925,"t":"2026-10-19T16:30:00Z","v":35787,"vw":81.877021},{"c":81.88,"h":81.91,"l":81.85,"n":918,"o":81.87,"t":"2026-10-19T16:45:00Z","v":27095,"vw":81.880347},{"c":81.88,"h":81.92,"l":81.82,"n":947,"o":81.89,"t":"2026-10-19T17:00:00Z","v":31551,"vw":81.874618},{"c":81.855,"h":81.93,"l":81.85,"n":988,"o":81.88,"t":"2026-10-19T17:15:00Z","v":36040,"vw":81.89303},{"c":81.855,"h":81.92,"l":81.79,"n":1202,"o":81.855,"t":"2026-10-19T17:30:00Z","v":38149,"vw":81.864459},{"c":81.91,"h":81.91,"l":81.825,"n":1164,"o":81.875,"t":"2026-10-19T17:45:00Z","v":45755,"vw":81.862217},{"c":81.84,"h":81.92,"l":81.81,"n":1106,"o":81.91,"t":"2026-10-19T18:00:00Z","v":40598,"vw":81.873091},{"c":81.85,"h":81.89,"l":81.79,"n":1013,"o":81.83,"t":"2026-10-19T18:15:00Z","v":38622,"vw":81.834988},{"c":81.81,"h":81.865,"l":81.785,"n":1243,"o":81.855,"t":"2026-10-19T18:30:00Z","v":46721,"vw":81.819564},{"c":81.72,"h":81.81,"l":81.7,"n":1041,"o":81.8,"t":"2026-10-19T18:45:00Z","v":31853,"vw":81.764007},{"c":81.6,"h":81.71,"l":81.545,"n":1147,"o":81.71,"t":"2026-10-19T19:00:00Z","v":40420,"vw":81.645733},{"c":81.48,"h":81.6,"l":81.46,"n":1410,"o":81.6,"t":"2026-10-19T19:15:00Z","v":53947,"vw":81.534401},{"c":81.565,"h":81.59,"l":81.38,"n":2348,"o":81.47,"t":"2026-10-19T19:30:00Z","v":107274,"vw":81.486735},{"c":81.7,"h":81.88,"l":81.495,"n":5560,"o":81.58,"t":"2026-10-19T19:45:00Z","v":297648,"vw":81.751446},{"c":81.61,"h":81.69,"l":81.57,"n":67,"o":81.69,"t":"2026-10-19T20:00:00Z","v":317876,"vw":81.689934},{"c":82.89,"h":82.89,"l":81.895,"n":746,"o":82.25,"t":"2026-10-20T13:30:00Z","v":110399,"vw":82.345399},{"c":82.625,"h":83.03,"l":82.58,"n":1039,"o":82.94,"t":"2026-10-20T13:45:00Z","v":52396,"vw":82.778212},{"c":82.595,"h":82.73,"l":82.525,"n":833,"o":82.61,"t":"2026-10-20T14:00:00Z","v":26298,"vw":82.610982},{"c":82.67,"h":82.79,"l":82.6,"n":973,"o":82.61,"t":"2026-10-20T14:15:00Z","v":31397,"vw":82.703717},{"c":82.795,"h":82.88,"l":82.68,"n":986,"o":82.69,"t":"2026-10-20T14:30:00Z","v":49910,"vw":82.781261},{"c":82.84,"h":82.875,"l":82.73,"n":957,"o":82.78,"t":"2026-10-20T14:45:00Z","v":30154,"vw":82.796669},{"c":82.695,"h":82.87,"l":82.62,"n":1146,"o":82.82,"t":"2026-10-20T15:00:00Z","v":36692,"vw":82.738765},{"c":82.75,"h":82.875,"l":82.71,"n":1036,"o":82.71,"t":"2026-10-20T15:15:00Z","v":34420,"vw":82.773352},{"c":82.8,"h":82.86,"l":82.74,"n":825,"o":82.75,"t":"2026-10-20T15:30:00Z","v":25131,"vw":82.789672},{"c":82.87,"h":82.9,"l":82.78,"n":752,"o":82.78,"t":"2026-10-20T15:45:00Z","v":19854,"vw":82.84445},{"c":82.8,"h":82.89,"l":82.77,"n":782,"o":82.8775,"t":"2026-10-20T16:00:00Z","v":19868,"vw":82.831665},{"c":82.74,"h":82.835,"l":82.74,"n":660,"o":82.8,"t":"2026-10-20T16:15:00Z","v":19489,"vw":82.787387},{"c":82.7601,"h":82.8,"l":82.71,"n":789,"o":82.76,"t":"2026-10-20T16:30:00Z","v":31755,"vw":82.751528},{"c":82.82,"h":82.825,"l":82.74,"n":617,"o":82.76,"t":"2026-10-20T16:45:00Z","v":17278,"vw":82.784483},{"c":82.81,"h":82.8424,"l":82.79,"n":735,"o":82.82,"t":"2026-10-20T17:00:00Z","v":17806,"vw":82.818538},{"c":82.8,"h":82.81,"l":82.765,"n":686,"o":82.8,"t":"2026-10-20T17:15:00Z","v":18519,"vw":82.786325},{"c":82.83,"h":82.83,"l":82.755,"n":680,"o":82.805,"t":"2026-10-20T17:30:00Z","v":27582,"vw":82.792881},{"c":82.88,"h":82.905,"l":82.83,"n":820,"o":82.83,"t":"2026-10-20T17:45:00Z","v":25252,"vw":82.870704},{"c":82.9,"h":82.955,"l":82.85,"n":875,"o":82.89,"t":"2026-10-20T18:00:00Z","v":24555,"vw":82.883295},{"c":82.92,"h":82.93,"l":82.865,"n":772,"o":82.905,"t":"2026-10-20T18:15:00Z","v":22548,"vw":82.89278},{"c":82.87,"h":82.945,"l":82.86,"n":733,"o":82.92,"t":"2026-10-20T18:30:00Z","v":17571,"vw":82.908336},{"c":82.89,"h":82.92,"l":82.86,"n":784,"o":82.86,"t":"2026-10-20T18:45:00Z","v":20476,"vw":82.892419},{"c":82.92,"h":82.94,"l":82.87,"n":1016,"o":82.89,"t":"2026-10-20T19:00:00Z","v":35017,"vw":82.902893},{"c":82.895,"h":82.955,"l":82.875,"n":1348,"o":82.91,"t":"2026-10-20T19:15:00Z","v":46806,"vw":82.904318},{"c":82.925,"h":82.97,"l":82.875,"n":1792,"o":82.89,"t":"2026-10-20T19:30:00Z","v":99391,"vw":82.917992},{"c":82.845,"h":82.93,"l":82.75,"n":5205,"o":82.91,"t":"2026-10-20T19:45:00Z","v":294597,"vw":82.829593},{"c":82.86,"h":82.86,"l":82.86,"n":89,"o":82.86,"t":"2026-10-20T20:00:00Z","v":409535,"vw":82.86},{"c":83.03,"h":83.34,"l":82.925,"n":797,"o":83.03,"t":"2026-10-21T13:30:00Z","v":111228,"vw":83.208159},{"c":83.1328,"h":83.28,"l":83.05,"n":763,"o":83.08,"t":"2026-10-21T13:45:00Z","v":101143,"vw":83.165858},{"c":83.245,"h":83.34,"l":83.07,"n":777,"o":83.1329,"t":"2026-10-21T14:00:00Z","v":27998,"vw":83.244612},{"c":83.19,"h":83.345,"l":83.1,"n":857,"o":83.26,"t":"2026-10-21T14:15:00Z","v":27005,"vw":83.241522},{"c":83.36,"h":83.375,"l":83.155,"n":808,"o":83.22,"t":"2026-10-21T14:30:00Z","v":23119,"vw":83.277333},{"c":83.285,"h":83.42,"l":83.27,"n":699,"o":83.38,"t":"2026-10-21T14:45:00Z","v":22689,"vw":83.335173},{"c":83.0522,"h":83.28,"l":83.04,"n":736,"o":83.28,"t":"2026-10-21T15:00:00Z","v":23303,"vw":83.151318},{"c":83.085,"h":83.12,"l":83,"n":748,"o":83.04,"t":"2026-10-21T15:15:00Z","v":22574,"vw":83.062924},{"c":83.09,"h":83.12,"l":82.96,"n":862,"o":83.07,"t":"2026-10-21T15:30:00Z","v":26984,"vw":83.065102},{"c":83.22,"h":83.225,"l":83.085,"n":484,"o":83.09,"t":"2026-10-21T15:45:00Z","v":14988,"vw":83.168938},{"c":83.31,"h":83.31,"l":83.2,"n":667,"o":83.21,"t":"2026-10-21T16:00:00Z","v":23135,"vw":83.242798},{"c":83.38,"h":83.38,"l":83.275,"n":653,"o":83.3,"t":"2026-10-21T16:15:00Z","v":20799,"vw":83.307935},{"c":83.31,"h":83.42,"l":83.3,"n":928,"o":83.36,"t":"2026-10-21T16:30:00Z","v":29546,"vw":83.365127},{"c":83.295,"h":83.34,"l":83.24,"n":770,"o":83.33,"t":"2026-10-21T16:45:00Z","v":24090,"vw":83.294112},{"c":83.29,"h":83.3,"l":83.22,"n":674,"o":83.295,"t":"2026-10-21T17:00:00Z","v":18025,"vw":83.270208},{"c":83.32,"h":83.33,"l":83.25,"n":714,"o":83.28,"t":"2026-10-21T17:15:00Z","v":20565,"vw":83.287003},{"c":83.31,"h":83.31,"l":83.23,"n":796,"o":83.3,"t":"2026-10-21T17:30:00Z","v":20831,"vw":83.283099},{"c":83.325,"h":83.395,"l":83.315,"n":921,"o":83.33,"t":"2026-10-21T17:45:00Z","v":32421,"vw":83.357826},{"c":83.3,"h":83.31,"l":83.24,"n":784,"o":83.31,"t":"2026-10-21T18:00:00Z","v":23167,"vw":83.286217},{"c":83.33,"h":83.34,"l":83.26,"n":872,"o":83.3,"t":"2026-10-21T18:15:00Z","v":27059,"vw":83.305593},{"c":83.3401,"h":83.36,"l":83.3,"n":838,"o":83.33,"t":"2026-10-21T18:30:00Z","v":23454,"vw":83.328965},{"c":83.27,"h":83.36,"l":83.25,"n":1237,"o":83.34,"t":"2026-10-21T18:45:00Z","v":37570,"vw":83.316046},{"c":83.24,"h":83.31,"l":83.225,"n":1151,"o":83.26,"t":"2026-10-21T19:00:00Z","v":32603,"vw":83.266909},{"c":83.3,"h":83.315,"l":83.215,"n":1363,"o":83.25,"t":"2026-10-21T19:15:00Z","v":37688,"vw":83.269177},{"c":83.3035,"h":83.32,"l":83.18,"n":1624,"o":83.29,"t":"2026-10-21T19:30:00Z","v":50903,"vw":83.240054},{"c":83.14,"h":83.38,"l":83.1,"n":5135,"o":83.305,"t":"2026-10-21T19:45:00Z","v":214084,"vw":83.225812},{"c":83.25,"h":83.33,"l":83.15,"n":54,"o":83.15,"t":"2026-10-21T20:00:00Z","v":351039,"vw":83.15032},{"c":83.4,"h":83.4,"l":83.4,"n":3,"o":83.4,"t":"2026-10-21T22:00:00Z","v":299,"vw":83.4},{"c":83.4,"h":83.4,"l":83.4,"n":3,"o":83.4,"t":"2026-10-21T22:15:00Z","v":300,"vw":83.4},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-21T22:30:00Z","v":100,"vw":83.4},{"c":83.44,"h":83.44,"l":83.42,"n":2,"o":83.42,"t":"2026-10-21T23:00:00Z","v":200,"vw":83.43},{"c":83.06,"h":83.06,"l":83.06,"n":37,"o":83.06,"t":"2026-10-22T08:15:00Z","v":565,"vw":83.06},{"c":82.63,"h":82.63,"l":82.63,"n":1,"o":82.63,"t":"2026-10-22T08:45:00Z","v":100,"vw":82.63},{"c":83.77,"h":83.77,"l":83.71,"n":4,"o":83.71,"t":"2026-10-22T13:15:00Z","v":719,"vw":83.75331},{"c":83.845,"h":83.91,"l":83.54,"n":530,"o":83.77,"t":"2026-10-22T13:30:00Z","v":51720,"vw":83.765367},{"c":84,"h":84.08,"l":83.84,"n":784,"o":83.84,"t":"2026-10-22T13:45:00Z","v":46731,"vw":83.99152},{"c":84.18,"h":84.2,"l":83.81,"n":922,"o":84.005,"t":"2026-10-22T14:00:00Z","v":42763,"vw":84.007512},{"c":84.4,"h":84.5,"l":84.18,"n":1487,"o":84.185,"t":"2026-10-22T14:15:00Z","v":72760,"vw":84.31259},{"c":84.23,"h":84.43,"l":84.1,"n":1617,"o":84.4,"t":"2026-10-22T14:30:00Z","v":89224,"vw":84.289233},{"c":84.2,"h":84.43,"l":84.2,"n":1062,"o":84.24,"t":"2026-10-22T14:45:00Z","v":44201,"vw":84.323442},{"c":84.33,"h":84.413,"l":84.105,"n":1032,"o":84.14,"t":"2026-10-22T15:00:00Z","v":34516,"vw":84.252884},{"c":84.29,"h":84.36,"l":84.205,"n":845,"o":84.35,"t":"2026-10-22T15:15:00Z","v":33954,"vw":84.262194},{"c":84.49,"h":84.5,"l":84.27,"n":936,"o":84.28,"t":"2026-10-22T15:30:00Z","v":29989,"vw":84.370419},{"c":84.5,"h":84.58,"l":84.465,"n":1067,"o":84.505,"t":"2026-10-22T15:45:00Z","v":30733,"vw":84.521256},{"c":84.53,"h":84.555,"l":84.44,"n":681,"o":84.49,"t":"2026-10-22T16:00:00Z","v":19600,"vw":84.514271},{"c":84.58,"h":84.6,"l":84.49,"n":799,"o":84.555,"t":"2026-10-22T16:15:00Z","v":23464,"vw":84.56358},{"c":84.725,"h":84.73,"l":84.5701,"n":853,"o":84.58,"t":"2026-10-22T16:30:00Z","v":24773,"vw":84.618756},{"c":84.88,"h":84.915,"l":84.73,"n":942,"o":84.74,"t":"2026-10-22T16:45:00Z","v":25864,"vw":84.825204},{"c":84.92,"h":84.929,"l":84.84,"n":1053,"o":84.89,"t":"2026-10-22T17:00:00Z","v":34645,"vw":84.881743},{"c":84.89,"h":84.93,"l":84.83,"n":1481,"o":84.91,"t":"2026-10-22T17:15:00Z","v":54560,"vw":84.891324},{"c":84.895,"h":84.93,"l":84.85,"n":1438,"o":84.89,"t":"2026-10-22T17:30:00Z","v":61268,"vw":84.890307},{"c":84.965,"h":84.98,"l":84.8,"n":1426,"o":84.89,"t":"2026-10-22T17:45:00Z","v":64319,"vw":84.8588},{"c":84.95,"h":84.975,"l":84.915,"n":1217,"o":84.96,"t":"2026-10-22T18:00:00Z","v":38044,"vw":84.945064},{"c":84.93,"h":85,"l":84.86,"n":1311,"o":84.96,"t":"2026-10-22T18:15:00Z","v":42989,"vw":84.929519},{"c":85,"h":85.03,"l":84.905,"n":1902,"o":84.92,"t":"2026-10-22T18:30:00Z","v":63490,"vw":84.967014},{"c":85.07,"h":85.155,"l":84.98,"n":1728,"o":84.98,"t":"2026-10-22T18:45:00Z","v":67030,"vw":85.076481},{"c":85.085,"h":85.255,"l":85.03,"n":2239,"o":85.06,"t":"2026-10-22T19:00:00Z","v":138049,"vw":85.136002},{"c":85,"h":85.11,"l":84.95,"n":1923,"o":85.08,"t":"2026-10-22T19:15:00Z","v":163106,"vw":85.041381},{"c":85.02,"h":85.11,"l":84.92,"n":2636,"o":84.98,"t":"2026-10-22T19:30:00Z","v":128160,"vw":85.025181},{"c":84.96,"h":85.06,"l":84.83,"n":7893,"o":85.01,"t":"2026-10-22T19:45:00Z","v":533894,"vw":84.978242},{"c":85,"h":85,"l":84.9,"n":71,"o":84.95,"t":"2026-10-22T20:00:00Z","v":553790,"vw":84.949955},{"c":84.64,"h":85.065,"l":84.54,"n":784,"o":84.74,"t":"2026-10-23T13:30:00Z","v":50624,"vw":84.728952},{"c":84.255,"h":84.68,"l":84.255,"n":847,"o":84.66,"t":"2026-10-23T13:45:00Z","v":23197,"vw":84.443569},{"c":84.21,"h":84.4,"l":84.21,"n":1125,"o":84.32,"t":"2026-10-23T14:00:00Z","v":59580,"vw":84.280645},{"c":84.32,"h":84.39,"l":84.215,"n":1584,"o":84.215,"t":"2026-10-23T14:15:00Z","v":66725,"vw":84.315184},{"c":84.21,"h":84.37,"l":84.15,"n":1050,"o":84.36,"t":"2026-10-23T14:30:00Z","v":27441,"vw":84.224272},{"c":84.37,"h":84.395,"l":84.19,"n":1094,"o":84.23,"t":"2026-10-23T14:45:00Z","v":34215,"vw":84.307324},{"c":84.48,"h":84.52,"l":84.35,"n":1066,"o":84.36,"t":"2026-10-23T15:00:00Z","v":37185,"vw":84.445304},{"c":84.51,"h":84.555,"l":84.445,"n":988,"o":84.485,"t":"2026-10-23T15:15:00Z","v":38717,"vw":84.494911},{"c":84.485,"h":84.575,"l":84.41,"n":945,"o":84.505,"t":"2026-10-23T15:30:00Z","v":30991,"vw":84.479657},{"c":84.555,"h":84.58,"l":84.41,"n":850,"o":84.48,"t":"2026-10-23T15:45:00Z","v":26639,"vw":84.479616},{"c":84.525,"h":84.56,"l":84.46,"n":873,"o":84.54,"t":"2026-10-23T16:00:00Z","v":30685,"vw":84.499435},{"c":84.46,"h":84.51,"l":84.44,"n":974,"o":84.51,"t":"2026-10-23T16:15:00Z","v":34466,"vw":84.468289},{"c":84.48,"h":84.51,"l":84.42,"n":1041,"o":84.45,"t":"2026-10-23T16:30:00Z","v":31393,"vw":84.456533},{"c":84.375,"h":84.47,"l":84.33,"n":936,"o":84.47,"t":"2026-10-23T16:45:00Z","v":33506,"vw":84.373432},{"c":84.25,"h":84.39,"l":84.23,"n":882,"o":84.38,"t":"2026-10-23T17:00:00Z","v":31837,"vw":84.320682},{"c":84.265,"h":84.29,"l":84.19,"n":1014,"o":84.255,"t":"2026-10-23T17:15:00Z","v":39778,"vw":84.233629},{"c":84.32,"h":84.35,"l":84.265,"n":465,"o":84.27,"t":"2026-10-23T17:30:00Z","v":15123,"vw":84.296919}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8879547849920267,"strike":99.6298632859421,"iv":0.5259315892183732,"gamma":0.019187837233400083,"theta":-0.05197516956506589,"vega":0.05430558472523675,"rho":0.008736765921200448,"breakevenPct":19.224075520026233},{"delta":0.2,"premium":1.0305984716000838,"strike":95.55432938285475,"iv":0.4452161953023115,"gamma":0.028850992852556635,"theta":-0.05055219825288209,"vega":0.06394357457335648,"rho":0.011703642427945367,"breakevenPct":14.559278679225272},{"delta":0.25,"premium":1.173242158208141,"strike":91.4787954797674,"iv":0.36450080138624974,"gamma":0.03851414847171318,"theta":-0.04912922694069828,"vega":0.07358156442147618,"rho":0.014670518934690287,"breakevenPct":9.894481838424314},{"delta":0.3,"premium":0.8817857142857144,"strike":87.17857142857143,"iv":0.19820857142857143,"gamma":0.07366428571428571,"theta":-0.030860000000000002,"vega":0.07975428571428571,"rho":0.017689852216801867,"breakevenPct":4.448294559194807},{"delta":0.35,"premium":1.1342487684729063,"strike":86.5628078817734,"iv":0.2022479802955665,"gamma":0.0755115763546798,"theta":-0.033273793103448274,"vega":0.08349812807881773,"rho":0.020712375212912318,"breakevenPct":4.017384237037487},{"delta":0.4,"premium":1.3867118226600987,"strike":85.94704433497537,"iv":0.20628738916256156,"gamma":0.07735886699507388,"theta":-0.03568758620689655,"vega":0.08724197044334975,"rho":0.023734898209022776,"breakevenPct":3.586473914880167},{"delta":0.45,"premium":1.639174876847291,"strike":85.33128078817734,"iv":0.21032679802955664,"gamma":0.07920615763546797,"theta":-0.038101379310344824,"vega":0.09098581280788177,"rho":0.026757421205133226,"breakevenPct":3.155563592722848},{"delta":0.5,"premium":1.936394817073171,"strike":84.70655487804878,"iv":0.21244131097560975,"gamma":0.07933140243902438,"theta":-0.039188719512195117,"vega":0.0919670731707317,"rho":0.029773382454265734,"breakevenPct":2.7671091153148555},{"delta":0.55,"premium":2.2857342479674805,"strike":84.07139227642277,"iv":0.21231427845528456,"gamma":0.07745132113821138,"theta":-0.03873140243902439,"vega":0.08973130081300812,"rho":0.0327817025348395,"breakevenPct":2.4280945610132214},{"delta":0.6,"premium":2.635073678861789,"strike":83.43622967479675,"iv":0.21218724593495936,"gamma":0.07557123983739837,"theta":-0.03827408536585366,"vega":0.08749552845528455,"rho":0.03579002261541327,"breakevenPct":2.0890800067115882},{"delta":0.65,"premium":2.9844131097560984,"strike":82.80106707317073,"iv":0.21206021341463413,"gamma":0.07369115853658537,"theta":-0.03781676829268293,"vega":0.08525975609756097,"rho":0.03879834269598704,"breakevenPct":1.7500654524099541},{"delta":0.7,"premium":3.5073867595818813,"strike":82.0418118466899,"iv":0.21520731707317073,"gamma":0.06851135888501743,"theta":-0.036610313588850175,"vega":0.08011296167247386,"rho":0.041728627270831084,"breakevenPct":1.4698121293699187},{"delta":0.75,"premium":4.186829268292683,"strike":81.17073170731707,"iv":0.2213048780487805,"gamma":0.060358048780487804,"theta":-0.03472878048780488,"vega":0.0723429268292683,"rho":0.044588590876633534,"breakevenPct":1.242510942485771},{"delta":0.8,"premium":4.866271777003485,"strike":80.29965156794425,"iv":0.22740243902439025,"gamma":0.052204738675958186,"theta":-0.03284724738675958,"vega":0.06457289198606271,"rho":0.04744855448243598,"breakevenPct":1.015209755601623}],"put":[{"delta":0.1,"premium":0.9053452103122424,"strike":65.91035630936727,"iv":0.758744376906181,"gamma":0.010069290806353418,"theta":-0.05340966094165551,"vega":0.040850477968171595,"rho":-0.007417317628848929,"breakevenPct":22.89762649857072},{"delta":0.15,"premium":1.1258549227012757,"strike":72.58549227012757,"iv":0.5766321339984121,"gamma":0.017337640525370204,"theta":-0.05418008041983562,"vega":0.054517019426491176,"rho":-0.010987104983824762,"breakevenPct":15.241801272178504},{"delta":0.2,"premium":1.1705216323769754,"strike":77.05216323769753,"iv":0.4272064287948476,"gamma":0.028360506887232767,"theta":-0.047180975125404874,"vega":0.06537765150208963,"rho":-0.014492899810913035,"breakevenPct":9.996866794780505},{"delta":0.25,"premium":1.259924891887125,"strike":79.62312229717813,"iv":0.3459900163773073,"gamma":0.03953309322866776,"theta":-0.042766649488560335,"vega":0.07419974523333635,"rho":-0.018035159468936964,"breakevenPct":7.053496138902863},{"delta":0.3,"premium":1.415168295964261,"strike":81.07821766126355,"iv":0.3075618282977439,"gamma":0.048708127607279356,"theta":-0.04048169116804563,"vega":0.08055416419341746,"rho":-0.021587859967501333,"breakevenPct":5.5117431321322705},{"delta":0.35,"premium":1.5819784159757702,"strike":82.36137243058285,"iv":0.2758217100578518,"gamma":0.05750031564426078,"theta":-0.03854671561707729,"vega":0.08648272859870121,"rho":-0.025141772620218255,"breakevenPct":4.187647948514909},{"delta":0.4,"premium":1.8257294839471798,"strike":83.18402873923388,"iv":0.26235309612540836,"gamma":0.0622670205568535,"theta":-0.03720555418076278,"vega":0.08875854300504654,"rho":-0.02862048235658488,"breakevenPct":3.5010090673861924},{"delta":0.45,"premium":2.0787998032262425,"strike":83.95090849462498,"iv":0.25109756566704333,"gamma":0.06654615038926334,"theta":-0.03593631677334607,"vega":0.09059192856034783,"rho":-0.03209008335573004,"breakevenPct":2.8915802497939316},{"delta":0.5,"premium":2.331870122505305,"strike":84.71778825001607,"iv":0.2398420352086783,"gamma":0.07082528022167318,"theta":-0.03466707936592935,"vega":0.09242531411564912,"rho":-0.0355596843548752,"breakevenPct":2.2821514322016707},{"delta":0.55,"premium":2.6678802588996766,"strike":85.42610571736786,"iv":0.23266612729234087,"gamma":0.07163300970873787,"theta":-0.03256375404530744,"vega":0.09098651564185545,"rho":-0.03906419948066666,"breakevenPct":1.8405581088030147},{"delta":0.6,"premium":3.0521844660194173,"strike":86.10032362459548,"iv":0.22786569579288027,"gamma":0.07041941747572816,"theta":-0.0299747572815534,"vega":0.08764239482200648,"rho":-0.042589044351087596,"breakevenPct":1.4966917820234213},{"delta":0.65,"premium":3.4364886731391593,"strike":86.77454153182309,"iv":0.22306526429341964,"gamma":0.06920582524271846,"theta":-0.02738576051779935,"vega":0.08429827400215749,"rho":-0.046113889221508546,"breakevenPct":1.152825455243827},{"delta":0.7,"premium":3.8207928802588995,"strike":87.4487594390507,"iv":0.21826483279395903,"gamma":0.06799223300970875,"theta":-0.02479676375404531,"vega":0.08095415318230852,"rho":-0.04963873409192949,"breakevenPct":0.8089591284642335},{"delta":0.75,"premium":5.599459041731068,"strike":89.28516228748069,"iv":0.2698125193199382,"gamma":0.051476506955177734,"theta":-0.02795610510046368,"vega":0.07391638330757341,"rho":-0.05399637821365946,"breakevenPct":0.7404777063816689},{"delta":0.8,"premium":8.424826147426986,"strike":92.19054242002782,"iv":0.3383100139082059,"gamma":0.03661974965229484,"theta":-0.030351460361613354,"vega":0.06484742698191932,"rho":-0.05919564989867987,"breakevenPct":0.645574341595503},{"delta":0.85,"premium":12.673076923076913,"strike":96.53846153846153,"iv":0.43134615384615366,"gamma":0.023507692307692323,"theta":-0.032530769230769224,"vega":0.054330769230769245,"rho":-0.06552344185094885,"breakevenPct":0.5273578277966898},{"delta":0.9,"premium":27.43434782608696,"strike":111.34782608695653,"iv":0.7177478260869565,"gamma":0.01048782608695652,"theta":-0.041326956521739136,"vega":0.04095652173913043,"rho":-0.07997737064760888,"breakevenPct":0.4703140067968593}]},"raw":{"call":[{"delta":0.15,"premium":0.8879547849920267,"strike":99.6298632859421,"iv":0.5259315892183732,"gamma":0.019187837233400083,"theta":-0.05197516956506589,"vega":0.05430558472523675,"rho":0.008736765921200448,"breakevenPct":19.224075520026233},{"delta":0.2,"premium":1.0305984716000838,"strike":95.55432938285475,"iv":0.4452161953023115,"gamma":0.028850992852556635,"theta":-0.05055219825288209,"vega":0.06394357457335648,"rho":0.011703642427945367,"breakevenPct":14.559278679225272},{"delta":0.25,"premium":1.173242158208141,"strike":91.4787954797674,"iv":0.36450080138624974,"gamma":0.03851414847171318,"theta":-0.04912922694069828,"vega":0.07358156442147618,"rho":0.014670518934690287,"breakevenPct":9.894481838424314},{"delta":0.3,"premium":0.8817857142857144,"strike":87.17857142857143,"iv":0.19820857142857143,"gamma":0.07366428571428571,"theta":-0.030860000000000002,"vega":0.07975428571428571,"rho":0.017689852216801867,"breakevenPct":4.448294559194807},{"delta":0.35,"premium":1.1342487684729063,"strike":86.5628078817734,"iv":0.2022479802955665,"gamma":0.0755115763546798,"theta":-0.033273793103448274,"vega":0.08349812807881773,"rho":0.020712375212912318,"breakevenPct":4.017384237037487},{"delta":0.4,"premium":1.3867118226600987,"strike":85.94704433497537,"iv":0.20628738916256156,"gamma":0.07735886699507388,"theta":-0.03568758620689655,"vega":0.08724197044334975,"rho":0.023734898209022776,"breakevenPct":3.586473914880167},{"delta":0.45,"premium":1.639174876847291,"strike":85.33128078817734,"iv":0.21032679802955664,"gamma":0.07920615763546797,"theta":-0.038101379310344824,"vega":0.09098581280788177,"rho":0.026757421205133226,"breakevenPct":3.155563592722848},{"delta":0.5,"premium":1.936394817073171,"strike":84.70655487804878,"iv":0.21244131097560975,"gamma":0.07933140243902438,"theta":-0.039188719512195117,"vega":0.0919670731707317,"rho":0.029773382454265734,"breakevenPct":2.7671091153148555},{"delta":0.55,"premium":2.2857342479674805,"strike":84.07139227642277,"iv":0.21231427845528456,"gamma":0.07745132113821138,"theta":-0.03873140243902439,"vega":0.08973130081300812,"rho":0.0327817025348395,"breakevenPct":2.4280945610132214},{"delta":0.6,"premium":2.635073678861789,"strike":83.43622967479675,"iv":0.21218724593495936,"gamma":0.07557123983739837,"theta":-0.03827408536585366,"vega":0.08749552845528455,"rho":0.03579002261541327,"breakevenPct":2.0890800067115882},{"delta":0.65,"premium":2.9844131097560984,"strike":82.80106707317073,"iv":0.21206021341463413,"gamma":0.07369115853658537,"theta":-0.03781676829268293,"vega":0.08525975609756097,"rho":0.03879834269598704,"breakevenPct":1.7500654524099541},{"delta":0.7,"premium":3.5073867595818813,"strike":82.0418118466899,"iv":0.21520731707317073,"gamma":0.06851135888501743,"theta":-0.036610313588850175,"vega":0.08011296167247386,"rho":0.041728627270831084,"breakevenPct":1.4698121293699187},{"delta":0.75,"premium":4.186829268292683,"strike":81.17073170731707,"iv":0.2213048780487805,"gamma":0.060358048780487804,"theta":-0.03472878048780488,"vega":0.0723429268292683,"rho":0.044588590876633534,"breakevenPct":1.242510942485771},{"delta":0.8,"premium":4.866271777003485,"strike":80.29965156794425,"iv":0.22740243902439025,"gamma":0.052204738675958186,"theta":-0.03284724738675958,"vega":0.06457289198606271,"rho":0.04744855448243598,"breakevenPct":1.015209755601623}],"put":[{"delta":0.1,"premium":0.9053452103122424,"strike":65.91035630936727,"iv":0.758744376906181,"gamma":0.010069290806353418,"theta":-0.05340966094165551,"vega":0.040850477968171595,"rho":-0.007417317628848929,"breakevenPct":22.89762649857072},{"delta":0.15,"premium":1.1258549227012757,"strike":72.58549227012757,"iv":0.5766321339984121,"gamma":0.017337640525370204,"theta":-0.05418008041983562,"vega":0.054517019426491176,"rho":-0.010987104983824762,"breakevenPct":15.241801272178504},{"delta":0.2,"premium":1.1705216323769754,"strike":77.05216323769753,"iv":0.4272064287948476,"gamma":0.028360506887232767,"theta":-0.047180975125404874,"vega":0.06537765150208963,"rho":-0.014492899810913035,"breakevenPct":9.996866794780505},{"delta":0.25,"premium":1.259924891887125,"strike":79.62312229717813,"iv":0.3459900163773073,"gamma":0.03953309322866776,"theta":-0.042766649488560335,"vega":0.07419974523333635,"rho":-0.018035159468936964,"breakevenPct":7.053496138902863},{"delta":0.3,"premium":1.415168295964261,"strike":81.07821766126355,"iv":0.3075618282977439,"gamma":0.048708127607279356,"theta":-0.04048169116804563,"vega":0.08055416419341746,"rho":-0.021587859967501333,"breakevenPct":5.5117431321322705},{"delta":0.35,"premium":1.5819784159757702,"strike":82.36137243058285,"iv":0.2758217100578518,"gamma":0.05750031564426078,"theta":-0.03854671561707729,"vega":0.08648272859870121,"rho":-0.025141772620218255,"breakevenPct":4.187647948514909},{"delta":0.4,"premium":1.8257294839471798,"strike":83.18402873923388,"iv":0.26235309612540836,"gamma":0.0622670205568535,"theta":-0.03720555418076278,"vega":0.08875854300504654,"rho":-0.02862048235658488,"breakevenPct":3.5010090673861924},{"delta":0.45,"premium":2.0787998032262425,"strike":83.95090849462498,"iv":0.25109756566704333,"gamma":0.06654615038926334,"theta":-0.03593631677334607,"vega":0.09059192856034783,"rho":-0.03209008335573004,"breakevenPct":2.8915802497939316},{"delta":0.5,"premium":2.331870122505305,"strike":84.71778825001607,"iv":0.2398420352086783,"gamma":0.07082528022167318,"theta":-0.03466707936592935,"vega":0.09242531411564912,"rho":-0.0355596843548752,"breakevenPct":2.2821514322016707},{"delta":0.55,"premium":2.6678802588996766,"strike":85.42610571736786,"iv":0.23266612729234087,"gamma":0.07163300970873787,"theta":-0.03256375404530744,"vega":0.09098651564185545,"rho":-0.03906419948066666,"breakevenPct":1.8405581088030147},{"delta":0.6,"premium":3.0521844660194173,"strike":86.10032362459548,"iv":0.22786569579288027,"gamma":0.07041941747572816,"theta":-0.0299747572815534,"vega":0.08764239482200648,"rho":-0.042589044351087596,"breakevenPct":1.4966917820234213},{"delta":0.65,"premium":3.4364886731391593,"strike":86.77454153182309,"iv":0.22306526429341964,"gamma":0.06920582524271846,"theta":-0.02738576051779935,"vega":0.08429827400215749,"rho":-0.046113889221508546,"breakevenPct":1.152825455243827},{"delta":0.7,"premium":3.8207928802588995,"strike":87.4487594390507,"iv":0.21826483279395903,"gamma":0.06799223300970875,"theta":-0.02479676375404531,"vega":0.08095415318230852,"rho":-0.04963873409192949,"breakevenPct":0.8089591284642335},{"delta":0.75,"premium":5.599459041731068,"strike":89.28516228748069,"iv":0.2698125193199382,"gamma":0.051476506955177734,"theta":-0.02795610510046368,"vega":0.07391638330757341,"rho":-0.05399637821365946,"breakevenPct":0.7404777063816689},{"delta":0.8,"premium":8.424826147426986,"strike":92.19054242002782,"iv":0.3383100139082059,"gamma":0.03661974965229484,"theta":-0.030351460361613354,"vega":0.06484742698191932,"rho":-0.05919564989867987,"breakevenPct":0.645574341595503},{"delta":0.85,"premium":12.673076923076913,"strike":96.53846153846153,"iv":0.43134615384615366,"gamma":0.023507692307692323,"theta":-0.032530769230769224,"vega":0.054330769230769245,"rho":-0.06552344185094885,"breakevenPct":0.5273578277966898},{"delta":0.9,"premium":27.43434782608696,"strike":111.34782608695653,"iv":0.7177478260869565,"gamma":0.01048782608695652,"theta":-0.041326956521739136,"vega":0.04095652173913043,"rho":-0.07997737064760888,"breakevenPct":0.4703140067968593}]}},"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"}}