{"symbol":"GPN","url":"https://intraalpha.com/companies/GPN","capturedAt":"2026-10-22T21:06:35.089Z","state":"ready","quote":{"symbol":"GPN","last_price":85.88,"prev_close":83.53,"regular_close":85.88,"change":2.35,"change_pct":2.8134,"regular_change":2.35,"regular_change_pct":2.8134,"extended_change":0,"extended_change_pct":0,"bid":83.88,"ask":87.5,"bid_size":200,"ask_size":100,"volume":2587841,"vwap":85.373502,"open":83.28,"high":85.98,"low":83.07,"close":85.88,"trade_count":35362,"last_trade_at":"2026-10-22T20:34:59.111603346Z","last_quote_at":"2026-10-22T21:01:37.429137183Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:33.437797807-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GPN","fetched_at":"2026-10-22T21:06:34.676027+00:00","name":"Global Payments Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Global Payments Inc. is an American company providing financial technology services globally headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22103572000,"ebitda":4482188000,"pe_ratio":39.22,"peg_ratio":0.207,"book_value":86.94,"dividend_per_share":1,"dividend_yield":0.0118,"eps":2.13,"revenue_ttm":10206746000,"gross_profit_ttm":6528119000,"profit_margin":-0.0915,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0233,"return_on_equity_ttm":0.0243,"quarterly_earnings_growth":-0.952,"quarterly_revenue_growth":0.686,"analyst_target_price":105.33,"analyst_number":2,"beta":0.805,"fifty_two_week_high":95.61,"fifty_two_week_low":60.75,"fifty_day_ma":87.16,"two_hundred_day_ma":76.66,"shares_outstanding":264618000,"forward_pe":5.29,"price_to_sales":2.166,"price_to_book":0.971,"ev_to_revenue":3.976,"ev_to_ebitda":10.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:34.676027+00:00"},"optionObservedAt":"2026-10-22T19:58:52.880Z","bars":[{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-15T12:30:00Z","v":315,"vw":80.9},{"c":81.38,"h":81.38,"l":81.38,"n":4,"o":81.38,"t":"2026-10-15T12:50:00Z","v":196,"vw":81.38},{"c":82.82,"h":83.27,"l":81.315,"n":301,"o":81.73,"t":"2026-10-15T13:30:00Z","v":35687,"vw":82.142917},{"c":82.7,"h":83.02,"l":82.52,"n":137,"o":82.88,"t":"2026-10-15T13:35:00Z","v":14538,"vw":82.947207},{"c":82.43,"h":83.06,"l":82.43,"n":262,"o":83.035,"t":"2026-10-15T13:40:00Z","v":12282,"vw":82.688668},{"c":82.41,"h":82.46,"l":82.26,"n":229,"o":82.3,"t":"2026-10-15T13:45:00Z","v":8156,"vw":82.353993},{"c":82.495,"h":82.6,"l":82.41,"n":349,"o":82.415,"t":"2026-10-15T13:50:00Z","v":12038,"vw":82.496216},{"c":82.61,"h":82.765,"l":82.49,"n":265,"o":82.52,"t":"2026-10-15T13:55:00Z","v":7508,"vw":82.631531},{"c":82.99,"h":83.13,"l":82.55,"n":239,"o":82.64,"t":"2026-10-15T14:00:00Z","v":7128,"vw":82.954191},{"c":83.55,"h":83.55,"l":82.92,"n":320,"o":82.92,"t":"2026-10-15T14:05:00Z","v":9534,"vw":83.273275},{"c":83.895,"h":83.96,"l":83.45,"n":820,"o":83.595,"t":"2026-10-15T14:10:00Z","v":57407,"vw":83.726458},{"c":83.28,"h":84.015,"l":83.28,"n":334,"o":83.89,"t":"2026-10-15T14:15:00Z","v":12928,"vw":83.689195},{"c":82.725,"h":83.19,"l":82.635,"n":301,"o":83.19,"t":"2026-10-15T14:20:00Z","v":16145,"vw":82.968045},{"c":82.42,"h":82.91,"l":82.41,"n":319,"o":82.85,"t":"2026-10-15T14:25:00Z","v":10051,"vw":82.620633},{"c":82.77,"h":82.81,"l":82.42,"n":328,"o":82.42,"t":"2026-10-15T14:30:00Z","v":10607,"vw":82.62051},{"c":82.425,"h":82.73,"l":82.425,"n":313,"o":82.68,"t":"2026-10-15T14:35:00Z","v":15025,"vw":82.56182},{"c":82.745,"h":82.84,"l":82.41,"n":403,"o":82.425,"t":"2026-10-15T14:40:00Z","v":25803,"vw":82.545355},{"c":82.89,"h":83,"l":82.38,"n":373,"o":82.75,"t":"2026-10-15T14:45:00Z","v":10576,"vw":82.637256},{"c":83,"h":83.055,"l":82.84,"n":284,"o":83.01,"t":"2026-10-15T14:50:00Z","v":9963,"vw":82.969865},{"c":82.88,"h":82.9,"l":82.69,"n":289,"o":82.87,"t":"2026-10-15T14:55:00Z","v":9760,"vw":82.816785},{"c":83.245,"h":83.245,"l":82.88,"n":307,"o":82.88,"t":"2026-10-15T15:00:00Z","v":6114,"vw":83.140507},{"c":83.365,"h":83.37,"l":82.98,"n":288,"o":83.25,"t":"2026-10-15T15:05:00Z","v":10166,"vw":83.170618},{"c":83.18,"h":83.46,"l":83.18,"n":325,"o":83.32,"t":"2026-10-15T15:10:00Z","v":13702,"vw":83.261674},{"c":83.3,"h":83.44,"l":83.14,"n":236,"o":83.14,"t":"2026-10-15T15:15:00Z","v":21107,"vw":83.258412},{"c":83.075,"h":83.305,"l":82.93,"n":609,"o":83.24,"t":"2026-10-15T15:20:00Z","v":36167,"vw":83.046664},{"c":83.065,"h":83.08,"l":82.95,"n":242,"o":83.0675,"t":"2026-10-15T15:25:00Z","v":5955,"vw":83.047201},{"c":82.96,"h":83.11,"l":82.87,"n":327,"o":82.98,"t":"2026-10-15T15:30:00Z","v":9966,"vw":82.99178},{"c":82.965,"h":83.04,"l":82.8,"n":404,"o":82.9,"t":"2026-10-15T15:35:00Z","v":13282,"vw":82.931872},{"c":83.08,"h":83.225,"l":83.08,"n":274,"o":83.135,"t":"2026-10-15T15:40:00Z","v":8226,"vw":83.166371},{"c":83.17,"h":83.17,"l":82.92,"n":314,"o":83.155,"t":"2026-10-15T15:45:00Z","v":12295,"vw":83.045213},{"c":83.1,"h":83.235,"l":83.09,"n":328,"o":83.19,"t":"2026-10-15T15:50:00Z","v":11493,"vw":83.174627},{"c":83.04,"h":83.19,"l":83.04,"n":212,"o":83.095,"t":"2026-10-15T15:55:00Z","v":13834,"vw":83.108082},{"c":82.89,"h":83.105,"l":82.89,"n":290,"o":83.03,"t":"2026-10-15T16:00:00Z","v":19083,"vw":83.001533},{"c":82.595,"h":82.98,"l":82.59,"n":293,"o":82.895,"t":"2026-10-15T16:05:00Z","v":11694,"vw":82.720471},{"c":82.565,"h":82.69,"l":82.56,"n":322,"o":82.59,"t":"2026-10-15T16:10:00Z","v":7539,"vw":82.611305},{"c":82.53,"h":82.575,"l":82.46,"n":297,"o":82.5201,"t":"2026-10-15T16:15:00Z","v":13980,"vw":82.527539},{"c":82.49,"h":82.625,"l":82.49,"n":243,"o":82.53,"t":"2026-10-15T16:20:00Z","v":7258,"vw":82.563909},{"c":82.635,"h":82.65,"l":82.52,"n":243,"o":82.52,"t":"2026-10-15T16:25:00Z","v":6845,"vw":82.574937},{"c":82.67,"h":82.735,"l":82.59,"n":240,"o":82.64,"t":"2026-10-15T16:30:00Z","v":7718,"vw":82.701921},{"c":82.875,"h":82.89,"l":82.72,"n":331,"o":82.73,"t":"2026-10-15T16:35:00Z","v":9001,"vw":82.780928},{"c":82.76,"h":82.93,"l":82.72,"n":209,"o":82.93,"t":"2026-10-15T16:40:00Z","v":3351,"vw":82.791464},{"c":82.825,"h":82.88,"l":82.72,"n":348,"o":82.775,"t":"2026-10-15T16:45:00Z","v":20405,"vw":82.784939},{"c":82.825,"h":82.95,"l":82.78,"n":350,"o":82.88,"t":"2026-10-15T16:50:00Z","v":15809,"vw":82.857736},{"c":83.07,"h":83.07,"l":82.825,"n":233,"o":82.825,"t":"2026-10-15T16:55:00Z","v":7665,"vw":82.976667},{"c":82.97,"h":83.16,"l":82.89,"n":317,"o":83.105,"t":"2026-10-15T17:00:00Z","v":7309,"vw":82.97222},{"c":83.1499,"h":83.1499,"l":82.995,"n":228,"o":83,"t":"2026-10-15T17:05:00Z","v":7331,"vw":83.055287},{"c":83.06,"h":83.11,"l":83.01,"n":180,"o":83.085,"t":"2026-10-15T17:10:00Z","v":3519,"vw":83.064012},{"c":83.065,"h":83.12,"l":83.0001,"n":366,"o":83.06,"t":"2026-10-15T17:15:00Z","v":10938,"vw":83.067661},{"c":83.1,"h":83.11,"l":83.0201,"n":343,"o":83.065,"t":"2026-10-15T17:20:00Z","v":9212,"vw":83.087351},{"c":83.24,"h":83.26,"l":83.0701,"n":314,"o":83.1,"t":"2026-10-15T17:25:00Z","v":9172,"vw":83.159131},{"c":83.39,"h":83.395,"l":83.26,"n":371,"o":83.26,"t":"2026-10-15T17:30:00Z","v":24853,"vw":83.315193},{"c":83.37,"h":83.4,"l":83.25,"n":426,"o":83.31,"t":"2026-10-15T17:35:00Z","v":9884,"vw":83.328833},{"c":83.4475,"h":83.48,"l":83.2701,"n":489,"o":83.37,"t":"2026-10-15T17:40:00Z","v":11550,"vw":83.359115},{"c":83.58,"h":83.58,"l":83.285,"n":471,"o":83.45,"t":"2026-10-15T17:45:00Z","v":20743,"vw":83.448838},{"c":83.765,"h":83.785,"l":83.53,"n":418,"o":83.63,"t":"2026-10-15T17:50:00Z","v":21086,"vw":83.64033},{"c":84.265,"h":84.3899,"l":83.76,"n":952,"o":83.765,"t":"2026-10-15T17:55:00Z","v":49083,"vw":84.096314},{"c":84.14,"h":84.445,"l":84.02,"n":594,"o":84.22,"t":"2026-10-15T18:00:00Z","v":24984,"vw":84.172497},{"c":83.915,"h":84.17,"l":83.86,"n":436,"o":84.125,"t":"2026-10-15T18:05:00Z","v":14469,"vw":83.984736},{"c":83.89,"h":83.98,"l":83.79,"n":523,"o":83.93,"t":"2026-10-15T18:10:00Z","v":14133,"vw":83.873245},{"c":83.885,"h":83.925,"l":83.86,"n":284,"o":83.905,"t":"2026-10-15T18:15:00Z","v":5080,"vw":83.893504},{"c":83.92,"h":84.01,"l":83.83,"n":651,"o":83.88,"t":"2026-10-15T18:20:00Z","v":34699,"vw":83.920691},{"c":83.85,"h":83.9,"l":83.8,"n":289,"o":83.86,"t":"2026-10-15T18:25:00Z","v":7277,"vw":83.843417},{"c":83.925,"h":84,"l":83.71,"n":642,"o":83.88,"t":"2026-10-15T18:30:00Z","v":29038,"vw":83.831901},{"c":83.845,"h":83.94,"l":83.81,"n":343,"o":83.925,"t":"2026-10-15T18:35:00Z","v":10762,"vw":83.900663},{"c":83.82,"h":83.95,"l":83.735,"n":716,"o":83.845,"t":"2026-10-15T18:40:00Z","v":74394,"vw":83.813094},{"c":83.915,"h":83.97,"l":83.805,"n":387,"o":83.835,"t":"2026-10-15T18:45:00Z","v":13297,"vw":83.87332},{"c":83.91,"h":83.98,"l":83.86,"n":544,"o":83.965,"t":"2026-10-15T18:50:00Z","v":25438,"vw":83.917565},{"c":83.95,"h":83.97,"l":83.83,"n":452,"o":83.86,"t":"2026-10-15T18:55:00Z","v":38038,"vw":83.887675},{"c":83.995,"h":84.01,"l":83.89,"n":434,"o":83.945,"t":"2026-10-15T19:00:00Z","v":13338,"vw":83.957764},{"c":84.115,"h":84.15,"l":83.9875,"n":452,"o":84,"t":"2026-10-15T19:05:00Z","v":23034,"vw":84.091035},{"c":84.315,"h":84.315,"l":84.05,"n":406,"o":84.1,"t":"2026-10-15T19:10:00Z","v":21908,"vw":84.148879},{"c":84.14,"h":84.38,"l":84.14,"n":557,"o":84.29,"t":"2026-10-15T19:15:00Z","v":35793,"vw":84.280401},{"c":84.21,"h":84.24,"l":84.07,"n":484,"o":84.165,"t":"2026-10-15T19:20:00Z","v":18818,"vw":84.184878},{"c":84.2,"h":84.2899,"l":84.12,"n":511,"o":84.2,"t":"2026-10-15T19:25:00Z","v":19324,"vw":84.212035},{"c":84.39,"h":84.39,"l":84.17,"n":690,"o":84.175,"t":"2026-10-15T19:30:00Z","v":26238,"vw":84.316012},{"c":83.955,"h":84.31,"l":83.8401,"n":610,"o":84.31,"t":"2026-10-15T19:35:00Z","v":47897,"vw":84.07629},{"c":84.155,"h":84.155,"l":83.84,"n":853,"o":83.955,"t":"2026-10-15T19:40:00Z","v":31823,"vw":83.95254},{"c":84.25,"h":84.39,"l":84.02,"n":992,"o":84.14,"t":"2026-10-15T19:45:00Z","v":55988,"vw":84.204204},{"c":84.275,"h":84.325,"l":84.07,"n":1487,"o":84.23,"t":"2026-10-15T19:50:00Z","v":79848,"vw":84.182193},{"c":84.205,"h":84.3499,"l":84.14,"n":3138,"o":84.3,"t":"2026-10-15T19:55:00Z","v":161483,"vw":84.239415},{"c":84.17,"h":84.17,"l":84.17,"n":69,"o":84.17,"t":"2026-10-15T20:00:00Z","v":511966,"vw":84.17},{"c":84.18,"h":84.21,"l":84.18,"n":5,"o":84.21,"t":"2026-10-15T21:20:00Z","v":445,"vw":84.194354},{"c":85.43,"h":85.43,"l":84.71,"n":168,"o":85,"t":"2026-10-16T13:30:00Z","v":69651,"vw":85.005628},{"c":85.22,"h":85.67,"l":85.17,"n":169,"o":85.2,"t":"2026-10-16T13:35:00Z","v":906169,"vw":85.249318},{"c":84.79,"h":85.3,"l":84.79,"n":335,"o":85.12,"t":"2026-10-16T13:40:00Z","v":36969,"vw":85.189749},{"c":84.755,"h":84.91,"l":84.4,"n":259,"o":84.91,"t":"2026-10-16T13:45:00Z","v":27047,"vw":84.594658},{"c":84.99,"h":85.05,"l":84.83,"n":322,"o":84.83,"t":"2026-10-16T13:50:00Z","v":23429,"vw":84.964996},{"c":85.15,"h":85.21,"l":84.88,"n":260,"o":84.94,"t":"2026-10-16T13:55:00Z","v":8638,"vw":85.089678},{"c":84.315,"h":85.125,"l":84.315,"n":255,"o":85.01,"t":"2026-10-16T14:00:00Z","v":15910,"vw":84.873915},{"c":84.05,"h":84.45,"l":83.93,"n":280,"o":84.45,"t":"2026-10-16T14:05:00Z","v":12234,"vw":84.197955},{"c":83.65,"h":84.19,"l":83.65,"n":230,"o":84.18,"t":"2026-10-16T14:10:00Z","v":5424,"vw":84.060085},{"c":84,"h":84.1,"l":83.64,"n":202,"o":83.7,"t":"2026-10-16T14:15:00Z","v":7721,"vw":83.88869},{"c":84.075,"h":84.18,"l":83.88,"n":224,"o":83.99,"t":"2026-10-16T14:20:00Z","v":6397,"vw":84.090358},{"c":84.165,"h":84.28,"l":84.075,"n":365,"o":84.09,"t":"2026-10-16T14:25:00Z","v":4130,"vw":84.17882},{"c":84.22,"h":84.32,"l":84.14,"n":206,"o":84.15,"t":"2026-10-16T14:30:00Z","v":6664,"vw":84.229942},{"c":84.44,"h":84.4711,"l":84.31,"n":170,"o":84.325,"t":"2026-10-16T14:35:00Z","v":6100,"vw":84.382109},{"c":84.345,"h":84.38,"l":84.345,"n":148,"o":84.37,"t":"2026-10-16T14:40:00Z","v":2784,"vw":84.363333},{"c":84.575,"h":84.575,"l":84.345,"n":279,"o":84.345,"t":"2026-10-16T14:45:00Z","v":12372,"vw":84.490996},{"c":84.4,"h":84.585,"l":84.4,"n":153,"o":84.49,"t":"2026-10-16T14:50:00Z","v":4419,"vw":84.479269},{"c":84.39,"h":84.52,"l":84.3,"n":267,"o":84.52,"t":"2026-10-16T14:55:00Z","v":11726,"vw":84.365523},{"c":84.36,"h":84.41,"l":84.19,"n":295,"o":84.355,"t":"2026-10-16T15:00:00Z","v":10533,"vw":84.318089},{"c":84.22,"h":84.44,"l":84.16,"n":136,"o":84.43,"t":"2026-10-16T15:05:00Z","v":3405,"vw":84.276875},{"c":84.46,"h":84.46,"l":84.22,"n":202,"o":84.29,"t":"2026-10-16T15:10:00Z","v":7785,"vw":84.314171},{"c":84.33,"h":84.485,"l":84.32,"n":202,"o":84.485,"t":"2026-10-16T15:15:00Z","v":5501,"vw":84.38518},{"c":84.355,"h":84.45,"l":84.2945,"n":156,"o":84.37,"t":"2026-10-16T15:20:00Z","v":6402,"vw":84.362433},{"c":84.18,"h":84.32,"l":84.18,"n":176,"o":84.32,"t":"2026-10-16T15:25:00Z","v":3473,"vw":84.26625},{"c":84.21,"h":84.29,"l":84.13,"n":223,"o":84.27,"t":"2026-10-16T15:30:00Z","v":9470,"vw":84.208159},{"c":83.98,"h":84.22,"l":83.98,"n":192,"o":84.21,"t":"2026-10-16T15:35:00Z","v":6617,"vw":84.135102},{"c":83.77,"h":84.015,"l":83.74,"n":349,"o":83.98,"t":"2026-10-16T15:40:00Z","v":17638,"vw":83.826361},{"c":84.02,"h":84.1,"l":83.84,"n":267,"o":83.84,"t":"2026-10-16T15:45:00Z","v":11943,"vw":84.035656},{"c":83.76,"h":83.99,"l":83.76,"n":167,"o":83.99,"t":"2026-10-16T15:50:00Z","v":5654,"vw":83.884055},{"c":83.485,"h":83.6625,"l":83.47,"n":179,"o":83.6575,"t":"2026-10-16T15:55:00Z","v":27094,"vw":83.550071},{"c":83.71,"h":83.71,"l":83.47,"n":181,"o":83.48,"t":"2026-10-16T16:00:00Z","v":8148,"vw":83.574628},{"c":83.905,"h":83.94,"l":83.78,"n":273,"o":83.81,"t":"2026-10-16T16:05:00Z","v":17554,"vw":83.873243},{"c":84.1,"h":84.1,"l":83.915,"n":359,"o":83.92,"t":"2026-10-16T16:10:00Z","v":16397,"vw":83.963847},{"c":83.94,"h":84.055,"l":83.875,"n":261,"o":84.055,"t":"2026-10-16T16:15:00Z","v":11024,"vw":83.972003},{"c":83.92,"h":83.97,"l":83.87,"n":153,"o":83.87,"t":"2026-10-16T16:20:00Z","v":7507,"vw":83.948171},{"c":83.97,"h":83.97,"l":83.88,"n":127,"o":83.89,"t":"2026-10-16T16:25:00Z","v":5952,"vw":83.903832},{"c":83.645,"h":83.935,"l":83.62,"n":334,"o":83.9,"t":"2026-10-16T16:30:00Z","v":22422,"vw":83.845137},{"c":83.5501,"h":83.63,"l":83.51,"n":113,"o":83.63,"t":"2026-10-16T16:35:00Z","v":4391,"vw":83.567947},{"c":83.645,"h":83.69,"l":83.53,"n":230,"o":83.6,"t":"2026-10-16T16:40:00Z","v":7686,"vw":83.599939},{"c":83.7,"h":83.825,"l":83.7,"n":304,"o":83.71,"t":"2026-10-16T16:45:00Z","v":27411,"vw":83.771221},{"c":83.625,"h":83.7,"l":83.595,"n":199,"o":83.7,"t":"2026-10-16T16:50:00Z","v":5752,"vw":83.632769},{"c":83.72,"h":83.73,"l":83.65,"n":184,"o":83.68,"t":"2026-10-16T16:55:00Z","v":5392,"vw":83.692491},{"c":83.5919,"h":83.775,"l":83.51,"n":263,"o":83.73,"t":"2026-10-16T17:00:00Z","v":15098,"vw":83.697133},{"c":83.3,"h":83.531,"l":83.3,"n":239,"o":83.531,"t":"2026-10-16T17:05:00Z","v":8251,"vw":83.406227},{"c":83.285,"h":83.4,"l":83.26,"n":203,"o":83.39,"t":"2026-10-16T17:10:00Z","v":5395,"vw":83.317615},{"c":83.16,"h":83.28,"l":83.16,"n":283,"o":83.28,"t":"2026-10-16T17:15:00Z","v":21792,"vw":83.210686},{"c":83.205,"h":83.24,"l":83.11,"n":271,"o":83.1901,"t":"2026-10-16T17:20:00Z","v":7672,"vw":83.164881},{"c":83.195,"h":83.275,"l":83.1,"n":198,"o":83.25,"t":"2026-10-16T17:25:00Z","v":7364,"vw":83.193984},{"c":83.32,"h":83.36,"l":83.185,"n":205,"o":83.185,"t":"2026-10-16T17:30:00Z","v":8060,"vw":83.274978},{"c":83.425,"h":83.5,"l":83.36,"n":222,"o":83.4,"t":"2026-10-16T17:35:00Z","v":9042,"vw":83.431069},{"c":83.56,"h":83.65,"l":83.47,"n":575,"o":83.49,"t":"2026-10-16T17:40:00Z","v":55984,"vw":83.524648},{"c":83.38,"h":83.56,"l":83.29,"n":269,"o":83.55,"t":"2026-10-16T17:45:00Z","v":12674,"vw":83.454981},{"c":83.19,"h":83.4,"l":83.19,"n":188,"o":83.28,"t":"2026-10-16T17:50:00Z","v":7155,"vw":83.297304},{"c":83,"h":83.14,"l":83,"n":148,"o":83.095,"t":"2026-10-16T17:55:00Z","v":21179,"vw":83.083295},{"c":82.8,"h":83.03,"l":82.69,"n":513,"o":83.03,"t":"2026-10-16T18:00:00Z","v":37116,"vw":82.820116},{"c":82.98,"h":83.0216,"l":82.75,"n":233,"o":82.81,"t":"2026-10-16T18:05:00Z","v":8392,"vw":82.905234},{"c":82.995,"h":83.04,"l":82.89,"n":296,"o":82.98,"t":"2026-10-16T18:10:00Z","v":15355,"vw":82.960451},{"c":83.005,"h":83.12,"l":82.9401,"n":243,"o":82.9401,"t":"2026-10-16T18:15:00Z","v":8805,"vw":83.036309},{"c":83.05,"h":83.08,"l":82.97,"n":244,"o":83.0025,"t":"2026-10-16T18:20:00Z","v":9616,"vw":83.028467},{"c":83.0135,"h":83.12,"l":82.95,"n":321,"o":83.09,"t":"2026-10-16T18:25:00Z","v":13190,"vw":82.993331},{"c":83.05,"h":83.06,"l":82.91,"n":321,"o":82.97,"t":"2026-10-16T18:30:00Z","v":11516,"vw":82.970178},{"c":83.11,"h":83.11,"l":82.7865,"n":430,"o":83.045,"t":"2026-10-16T18:35:00Z","v":18549,"vw":82.890548},{"c":83.02,"h":83.1,"l":82.96,"n":272,"o":83.1,"t":"2026-10-16T18:40:00Z","v":8916,"vw":83.017738},{"c":83.305,"h":83.35,"l":83.07,"n":443,"o":83.07,"t":"2026-10-16T18:45:00Z","v":26496,"vw":83.184226},{"c":83.12,"h":83.26,"l":83.105,"n":259,"o":83.26,"t":"2026-10-16T18:50:00Z","v":9866,"vw":83.204221},{"c":83.145,"h":83.145,"l":83.085,"n":200,"o":83.095,"t":"2026-10-16T18:55:00Z","v":6621,"vw":83.098727},{"c":83.17,"h":83.325,"l":83.095,"n":283,"o":83.095,"t":"2026-10-16T19:00:00Z","v":7446,"vw":83.218621},{"c":83.08,"h":83.18,"l":83.08,"n":184,"o":83.14,"t":"2026-10-16T19:05:00Z","v":8562,"vw":83.132343},{"c":83.25,"h":83.295,"l":83.105,"n":442,"o":83.11,"t":"2026-10-16T19:10:00Z","v":10250,"vw":83.210703},{"c":83.28,"h":83.33,"l":83.22,"n":465,"o":83.245,"t":"2026-10-16T19:15:00Z","v":13791,"vw":83.274949},{"c":83.395,"h":83.43,"l":83.21,"n":495,"o":83.27,"t":"2026-10-16T19:20:00Z","v":16277,"vw":83.281308},{"c":83.55,"h":83.55,"l":83.36,"n":471,"o":83.37,"t":"2026-10-16T19:25:00Z","v":11554,"vw":83.443702},{"c":83.63,"h":83.67,"l":83.55,"n":437,"o":83.58,"t":"2026-10-16T19:30:00Z","v":12353,"vw":83.612728},{"c":83.585,"h":83.66,"l":83.525,"n":571,"o":83.66,"t":"2026-10-16T19:35:00Z","v":17738,"vw":83.588561},{"c":83.44,"h":83.6946,"l":83.37,"n":739,"o":83.63,"t":"2026-10-16T19:40:00Z","v":21775,"vw":83.483244},{"c":83.5,"h":83.6,"l":83.42,"n":684,"o":83.43,"t":"2026-10-16T19:45:00Z","v":30207,"vw":83.472138},{"c":83.46,"h":83.59,"l":83.39,"n":851,"o":83.545,"t":"2026-10-16T19:50:00Z","v":39404,"vw":83.502706},{"c":83.66,"h":83.77,"l":83.425,"n":2965,"o":83.48,"t":"2026-10-16T19:55:00Z","v":139204,"vw":83.656651},{"c":83.67,"h":83.67,"l":83.67,"n":69,"o":83.67,"t":"2026-10-16T20:00:00Z","v":342448,"vw":83.67},{"c":81.9401,"h":81.9401,"l":81.9401,"n":1,"o":81.9401,"t":"2026-10-16T20:10:00Z","v":600,"vw":81.9401},{"c":84.86,"h":84.99,"l":84.1,"n":24,"o":84.11,"t":"2026-10-19T09:30:00Z","v":11567,"vw":84.17239},{"c":84.86,"h":84.86,"l":84.86,"n":34,"o":84.86,"t":"2026-10-19T09:40:00Z","v":2808,"vw":84.86},{"c":84.94,"h":84.94,"l":84.8,"n":41,"o":84.8,"t":"2026-10-19T09:45:00Z","v":2236,"vw":84.815427},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-19T10:00:00Z","v":120,"vw":84.7},{"c":84.92,"h":84.92,"l":84.91,"n":7,"o":84.91,"t":"2026-10-19T10:15:00Z","v":1329,"vw":84.919218},{"c":84.92,"h":84.92,"l":84.92,"n":2,"o":84.92,"t":"2026-10-19T10:20:00Z","v":1000,"vw":84.92},{"c":84.89,"h":84.89,"l":84.7,"n":15,"o":84.7,"t":"2026-10-19T12:00:00Z","v":1427,"vw":84.742097},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-19T12:35:00Z","v":100,"vw":84.7},{"c":84.64,"h":84.7,"l":84.64,"n":3,"o":84.7,"t":"2026-10-19T12:40:00Z","v":300,"vw":84.66},{"c":84.44,"h":84.54,"l":84.44,"n":3,"o":84.54,"t":"2026-10-19T12:45:00Z","v":800,"vw":84.4525},{"c":84.22,"h":84.22,"l":84.22,"n":8,"o":84.22,"t":"2026-10-19T13:20:00Z","v":385,"vw":84.22},{"c":84,"h":84.52,"l":83.92,"n":437,"o":84.15,"t":"2026-10-19T13:30:00Z","v":41851,"vw":84.098283},{"c":84.395,"h":84.56,"l":83.9,"n":232,"o":84,"t":"2026-10-19T13:35:00Z","v":10045,"vw":84.209803},{"c":84.1,"h":84.46,"l":83.98,"n":202,"o":84.4,"t":"2026-10-19T13:40:00Z","v":14496,"vw":84.053726},{"c":83.985,"h":84.185,"l":83.74,"n":200,"o":84.15,"t":"2026-10-19T13:45:00Z","v":9692,"vw":83.92947},{"c":83.945,"h":84.05,"l":83.66,"n":406,"o":83.985,"t":"2026-10-19T13:50:00Z","v":18294,"vw":83.810472},{"c":83.95,"h":84.22,"l":83.94,"n":95,"o":83.94,"t":"2026-10-19T13:55:00Z","v":4069,"vw":84.064989},{"c":84.11,"h":84.11,"l":83.87,"n":107,"o":83.95,"t":"2026-10-19T14:00:00Z","v":2774,"vw":84.014546},{"c":84.015,"h":84.24,"l":83.98,"n":177,"o":84.24,"t":"2026-10-19T14:05:00Z","v":5175,"vw":84.068179},{"c":83.924,"h":84.065,"l":83.791,"n":247,"o":84.015,"t":"2026-10-19T14:10:00Z","v":10197,"vw":83.946273},{"c":84.11,"h":84.11,"l":83.87,"n":336,"o":83.88,"t":"2026-10-19T14:15:00Z","v":18645,"vw":84.012702},{"c":83.765,"h":84.03,"l":83.68,"n":263,"o":84.01,"t":"2026-10-19T14:20:00Z","v":10267,"vw":83.897161},{"c":83.9,"h":83.9,"l":83.6272,"n":194,"o":83.78,"t":"2026-10-19T14:25:00Z","v":5378,"vw":83.731177},{"c":83.775,"h":84.02,"l":83.755,"n":173,"o":83.86,"t":"2026-10-19T14:30:00Z","v":6757,"vw":83.872234},{"c":83.81,"h":83.81,"l":83.73,"n":158,"o":83.7525,"t":"2026-10-19T14:35:00Z","v":4655,"vw":83.758072},{"c":83.553,"h":83.81,"l":83.553,"n":209,"o":83.79,"t":"2026-10-19T14:40:00Z","v":6453,"vw":83.678535},{"c":83.605,"h":83.71,"l":83.51,"n":335,"o":83.555,"t":"2026-10-19T14:45:00Z","v":12287,"vw":83.619512},{"c":83.64,"h":83.76,"l":83.59,"n":278,"o":83.6125,"t":"2026-10-19T14:50:00Z","v":7795,"vw":83.664938},{"c":83.605,"h":83.72,"l":83.58,"n":132,"o":83.64,"t":"2026-10-19T14:55:00Z","v":3760,"vw":83.611226},{"c":83.69,"h":83.77,"l":83.605,"n":190,"o":83.605,"t":"2026-10-19T15:00:00Z","v":4132,"vw":83.701771},{"c":83.73,"h":83.76,"l":83.67,"n":150,"o":83.7,"t":"2026-10-19T15:05:00Z","v":3611,"vw":83.708571},{"c":83.86,"h":84,"l":83.71,"n":230,"o":83.75,"t":"2026-10-19T15:10:00Z","v":5547,"vw":83.867094},{"c":83.86,"h":84.08,"l":83.86,"n":464,"o":84,"t":"2026-10-19T15:15:00Z","v":28976,"vw":84.030955},{"c":83.91,"h":83.93,"l":83.84,"n":253,"o":83.865,"t":"2026-10-19T15:20:00Z","v":10874,"vw":83.891123},{"c":83.97,"h":83.97,"l":83.85,"n":188,"o":83.89,"t":"2026-10-19T15:25:00Z","v":5198,"vw":83.897329},{"c":83.92,"h":83.985,"l":83.905,"n":204,"o":83.97,"t":"2026-10-19T15:30:00Z","v":4850,"vw":83.946637},{"c":83.92,"h":83.97,"l":83.8775,"n":212,"o":83.915,"t":"2026-10-19T15:35:00Z","v":5669,"vw":83.934086},{"c":83.78,"h":83.91,"l":83.78,"n":283,"o":83.88,"t":"2026-10-19T15:40:00Z","v":5765,"vw":83.856964},{"c":83.87,"h":83.98,"l":83.81,"n":287,"o":83.81,"t":"2026-10-19T15:45:00Z","v":8445,"vw":83.903063},{"c":83.81,"h":83.865,"l":83.8,"n":207,"o":83.865,"t":"2026-10-19T15:50:00Z","v":3787,"vw":83.839247},{"c":83.81,"h":83.93,"l":83.805,"n":196,"o":83.805,"t":"2026-10-19T15:55:00Z","v":3451,"vw":83.843182},{"c":83.78,"h":83.805,"l":83.61,"n":313,"o":83.805,"t":"2026-10-19T16:00:00Z","v":13141,"vw":83.703982},{"c":83.66,"h":83.77,"l":83.66,"n":96,"o":83.7385,"t":"2026-10-19T16:05:00Z","v":1976,"vw":83.716241},{"c":83.79,"h":83.79,"l":83.69,"n":231,"o":83.6915,"t":"2026-10-19T16:10:00Z","v":5118,"vw":83.727513},{"c":83.78,"h":83.79,"l":83.72,"n":200,"o":83.72,"t":"2026-10-19T16:15:00Z","v":4256,"vw":83.760356},{"c":83.83,"h":83.83,"l":83.71,"n":211,"o":83.75,"t":"2026-10-19T16:20:00Z","v":6839,"vw":83.770576},{"c":83.745,"h":83.84,"l":83.73,"n":127,"o":83.81,"t":"2026-10-19T16:25:00Z","v":3179,"vw":83.777015},{"c":83.66,"h":83.7394,"l":83.63,"n":139,"o":83.7,"t":"2026-10-19T16:30:00Z","v":3731,"vw":83.697313},{"c":83.59,"h":83.67,"l":83.59,"n":181,"o":83.65,"t":"2026-10-19T16:35:00Z","v":3846,"vw":83.639141},{"c":83.72,"h":83.72,"l":83.6,"n":195,"o":83.65,"t":"2026-10-19T16:40:00Z","v":4701,"vw":83.658317},{"c":83.76,"h":83.76,"l":83.69,"n":130,"o":83.725,"t":"2026-10-19T16:45:00Z","v":3337,"vw":83.719875},{"c":83.97,"h":84.015,"l":83.8,"n":293,"o":83.8,"t":"2026-10-19T16:50:00Z","v":8648,"vw":83.936651},{"c":83.97,"h":83.975,"l":83.94,"n":83,"o":83.975,"t":"2026-10-19T16:55:00Z","v":2194,"vw":83.960949},{"c":83.875,"h":84,"l":83.875,"n":143,"o":83.97,"t":"2026-10-19T17:00:00Z","v":5005,"vw":83.965205},{"c":83.775,"h":83.875,"l":83.755,"n":146,"o":83.875,"t":"2026-10-19T17:05:00Z","v":3626,"vw":83.8025},{"c":83.8101,"h":83.85,"l":83.75,"n":141,"o":83.75,"t":"2026-10-19T17:10:00Z","v":3687,"vw":83.805883},{"c":83.88,"h":83.9,"l":83.84,"n":156,"o":83.855,"t":"2026-10-19T17:15:00Z","v":3968,"vw":83.863428},{"c":83.93,"h":83.93,"l":83.85,"n":251,"o":83.875,"t":"2026-10-19T17:20:00Z","v":6299,"vw":83.879221},{"c":83.91,"h":83.95,"l":83.86,"n":182,"o":83.94,"t":"2026-10-19T17:25:00Z","v":5302,"vw":83.911233},{"c":83.78,"h":83.926,"l":83.77,"n":193,"o":83.9,"t":"2026-10-19T17:30:00Z","v":6822,"vw":83.881076},{"c":83.75,"h":83.77,"l":83.69,"n":239,"o":83.77,"t":"2026-10-19T17:35:00Z","v":6224,"vw":83.737419},{"c":83.8,"h":83.87,"l":83.73,"n":204,"o":83.77,"t":"2026-10-19T17:40:00Z","v":4607,"vw":83.801421},{"c":83.8001,"h":83.85,"l":83.77,"n":151,"o":83.79,"t":"2026-10-19T17:45:00Z","v":3456,"vw":83.807015},{"c":83.795,"h":83.87,"l":83.785,"n":160,"o":83.83,"t":"2026-10-19T17:50:00Z","v":4009,"vw":83.816639},{"c":83.98,"h":83.98,"l":83.8,"n":229,"o":83.83,"t":"2026-10-19T17:55:00Z","v":9042,"vw":83.878826},{"c":84,"h":84.08,"l":83.985,"n":217,"o":83.99,"t":"2026-10-19T18:00:00Z","v":4849,"vw":84.018835},{"c":83.86,"h":83.985,"l":83.79,"n":164,"o":83.985,"t":"2026-10-19T18:05:00Z","v":3272,"vw":83.878},{"c":83.849,"h":83.9,"l":83.815,"n":169,"o":83.85,"t":"2026-10-19T18:10:00Z","v":6784,"vw":83.83057},{"c":83.875,"h":83.88,"l":83.84,"n":161,"o":83.88,"t":"2026-10-19T18:15:00Z","v":3281,"vw":83.865385},{"c":83.88,"h":83.92,"l":83.855,"n":230,"o":83.8993,"t":"2026-10-19T18:20:00Z","v":9249,"vw":83.888963},{"c":83.91,"h":83.93,"l":83.81,"n":272,"o":83.895,"t":"2026-10-19T18:25:00Z","v":7602,"vw":83.880909},{"c":83.82,"h":83.93,"l":83.82,"n":170,"o":83.905,"t":"2026-10-19T18:30:00Z","v":4505,"vw":83.898048},{"c":83.99,"h":83.99,"l":83.815,"n":261,"o":83.815,"t":"2026-10-19T18:35:00Z","v":9372,"vw":83.87853},{"c":83.95,"h":84.03,"l":83.95,"n":200,"o":83.985,"t":"2026-10-19T18:40:00Z","v":6441,"vw":83.998835},{"c":83.975,"h":84.02,"l":83.97,"n":209,"o":83.97,"t":"2026-10-19T18:45:00Z","v":4558,"vw":83.985787},{"c":84.08,"h":84.12,"l":83.96,"n":417,"o":83.98,"t":"2026-10-19T18:50:00Z","v":11026,"vw":84.041078},{"c":84.2,"h":84.21,"l":84.11,"n":293,"o":84.11,"t":"2026-10-19T18:55:00Z","v":7297,"vw":84.163382},{"c":84.19,"h":84.23,"l":84.13,"n":256,"o":84.16,"t":"2026-10-19T19:00:00Z","v":6609,"vw":84.168345},{"c":84.2,"h":84.21,"l":84.12,"n":392,"o":84.185,"t":"2026-10-19T19:05:00Z","v":10755,"vw":84.171219},{"c":84.47,"h":84.47,"l":84.185,"n":495,"o":84.185,"t":"2026-10-19T19:10:00Z","v":12865,"vw":84.362315},{"c":84.56,"h":84.59,"l":84.42,"n":432,"o":84.47,"t":"2026-10-19T19:15:00Z","v":14706,"vw":84.479208},{"c":84.66,"h":84.67,"l":84.56,"n":521,"o":84.57,"t":"2026-10-19T19:20:00Z","v":41926,"vw":84.604608},{"c":84.61,"h":84.88,"l":84.56,"n":624,"o":84.67,"t":"2026-10-19T19:25:00Z","v":39911,"vw":84.685983},{"c":84.66,"h":84.8025,"l":84.64,"n":621,"o":84.65,"t":"2026-10-19T19:30:00Z","v":55631,"vw":84.743414},{"c":84.405,"h":84.68,"l":84.34,"n":805,"o":84.655,"t":"2026-10-19T19:35:00Z","v":52277,"vw":84.469299},{"c":84.59,"h":84.6,"l":84.39,"n":508,"o":84.4,"t":"2026-10-19T19:40:00Z","v":19668,"vw":84.501061},{"c":84.72,"h":84.77,"l":84.53,"n":1151,"o":84.555,"t":"2026-10-19T19:45:00Z","v":64145,"vw":84.646968},{"c":84.78,"h":84.8,"l":84.61,"n":894,"o":84.68,"t":"2026-10-19T19:50:00Z","v":39427,"vw":84.677049},{"c":84.6,"h":84.865,"l":84.57,"n":3376,"o":84.77,"t":"2026-10-19T19:55:00Z","v":169701,"vw":84.734714},{"c":84.59,"h":84.59,"l":84.59,"n":55,"o":84.59,"t":"2026-10-19T20:00:00Z","v":357033,"vw":84.59},{"c":85.335,"h":85.37,"l":84.81,"n":132,"o":85.07,"t":"2026-10-20T13:30:00Z","v":20008,"vw":85.073181},{"c":85.43,"h":85.435,"l":85.1,"n":79,"o":85.135,"t":"2026-10-20T13:35:00Z","v":3147,"vw":85.307614},{"c":85.505,"h":85.695,"l":85.215,"n":162,"o":85.435,"t":"2026-10-20T13:40:00Z","v":7528,"vw":85.464229},{"c":86.07,"h":86.07,"l":85.5,"n":307,"o":85.5,"t":"2026-10-20T13:45:00Z","v":34802,"vw":85.6922},{"c":86.07,"h":86.32,"l":85.76,"n":338,"o":86.06,"t":"2026-10-20T13:50:00Z","v":25409,"vw":86.080354},{"c":86.02,"h":86.18,"l":85.91,"n":176,"o":86.085,"t":"2026-10-20T13:55:00Z","v":4991,"vw":86.034148},{"c":85.35,"h":85.89,"l":85.35,"n":213,"o":85.89,"t":"2026-10-20T14:00:00Z","v":6225,"vw":85.694033},{"c":85.45,"h":85.45,"l":85.14,"n":229,"o":85.31,"t":"2026-10-20T14:05:00Z","v":6881,"vw":85.323815},{"c":85.1951,"h":85.62,"l":85.1951,"n":229,"o":85.53,"t":"2026-10-20T14:10:00Z","v":9844,"vw":85.328627},{"c":85.14,"h":85.285,"l":85.08,"n":220,"o":85.245,"t":"2026-10-20T14:15:00Z","v":7086,"vw":85.181785},{"c":85.455,"h":85.48,"l":85.165,"n":199,"o":85.165,"t":"2026-10-20T14:20:00Z","v":5340,"vw":85.377991},{"c":85.36,"h":85.53,"l":85.31,"n":295,"o":85.455,"t":"2026-10-20T14:25:00Z","v":8570,"vw":85.39483},{"c":85.62,"h":85.62,"l":85.43,"n":184,"o":85.43,"t":"2026-10-20T14:30:00Z","v":5168,"vw":85.535921},{"c":85.61,"h":85.76,"l":85.56,"n":202,"o":85.62,"t":"2026-10-20T14:35:00Z","v":5966,"vw":85.653195},{"c":85.575,"h":85.665,"l":85.54,"n":199,"o":85.65,"t":"2026-10-20T14:40:00Z","v":5086,"vw":85.599576},{"c":85.58,"h":85.62,"l":85.52,"n":201,"o":85.62,"t":"2026-10-20T14:45:00Z","v":5432,"vw":85.575832},{"c":85.785,"h":85.785,"l":85.585,"n":216,"o":85.585,"t":"2026-10-20T14:50:00Z","v":4681,"vw":85.685248},{"c":85.82,"h":85.85,"l":85.72,"n":185,"o":85.74,"t":"2026-10-20T14:55:00Z","v":4001,"vw":85.783761},{"c":85.64,"h":85.805,"l":85.64,"n":212,"o":85.75,"t":"2026-10-20T15:00:00Z","v":5779,"vw":85.743768},{"c":85.79,"h":85.85,"l":85.595,"n":238,"o":85.64,"t":"2026-10-20T15:05:00Z","v":7733,"vw":85.723496},{"c":85.6,"h":85.83,"l":85.54,"n":271,"o":85.79,"t":"2026-10-20T15:10:00Z","v":6131,"vw":85.688922},{"c":85.64,"h":85.71,"l":85.6,"n":118,"o":85.71,"t":"2026-10-20T15:15:00Z","v":3890,"vw":85.652015},{"c":85.605,"h":85.71,"l":85.605,"n":181,"o":85.64,"t":"2026-10-20T15:20:00Z","v":6542,"vw":85.651804},{"c":85.495,"h":85.664,"l":85.495,"n":197,"o":85.655,"t":"2026-10-20T15:25:00Z","v":7754,"vw":85.638949},{"c":85.345,"h":85.5,"l":85.305,"n":221,"o":85.5,"t":"2026-10-20T15:30:00Z","v":8426,"vw":85.411815},{"c":85.655,"h":85.655,"l":85.39,"n":248,"o":85.39,"t":"2026-10-20T15:35:00Z","v":8590,"vw":85.460868},{"c":85.53,"h":85.65,"l":85.53,"n":190,"o":85.62,"t":"2026-10-20T15:40:00Z","v":6708,"vw":85.601695},{"c":85.535,"h":85.5757,"l":85.49,"n":123,"o":85.5,"t":"2026-10-20T15:45:00Z","v":3291,"vw":85.534573},{"c":85.41,"h":85.45,"l":85.29,"n":160,"o":85.45,"t":"2026-10-20T15:50:00Z","v":18923,"vw":85.441999},{"c":85.175,"h":85.345,"l":85.175,"n":129,"o":85.29,"t":"2026-10-20T15:55:00Z","v":3083,"vw":85.27966},{"c":85.24,"h":85.29,"l":85.1901,"n":99,"o":85.25,"t":"2026-10-20T16:00:00Z","v":6326,"vw":85.20248},{"c":85.24,"h":85.36,"l":85.19,"n":190,"o":85.24,"t":"2026-10-20T16:05:00Z","v":8405,"vw":85.287939},{"c":85.29,"h":85.29,"l":85.19,"n":128,"o":85.245,"t":"2026-10-20T16:10:00Z","v":2939,"vw":85.250416},{"c":85.17,"h":85.35,"l":85.17,"n":127,"o":85.275,"t":"2026-10-20T16:15:00Z","v":3514,"vw":85.302214},{"c":85.01,"h":85.19,"l":84.97,"n":142,"o":85.19,"t":"2026-10-20T16:20:00Z","v":2478,"vw":85.070065},{"c":85.07,"h":85.125,"l":85.03,"n":192,"o":85.03,"t":"2026-10-20T16:25:00Z","v":3694,"vw":85.074274},{"c":85.05,"h":85.12,"l":85.03,"n":162,"o":85.07,"t":"2026-10-20T16:30:00Z","v":5997,"vw":85.071827},{"c":85.19,"h":85.225,"l":85.01,"n":231,"o":85.01,"t":"2026-10-20T16:35:00Z","v":13739,"vw":85.183961},{"c":85.2,"h":85.2,"l":85.13,"n":73,"o":85.15,"t":"2026-10-20T16:40:00Z","v":1403,"vw":85.174185},{"c":85.27,"h":85.285,"l":85.205,"n":199,"o":85.205,"t":"2026-10-20T16:45:00Z","v":6907,"vw":85.256888},{"c":85.16,"h":85.27,"l":85.16,"n":199,"o":85.24,"t":"2026-10-20T16:50:00Z","v":4867,"vw":85.232395},{"c":85.33,"h":85.33,"l":85.15,"n":216,"o":85.16,"t":"2026-10-20T16:55:00Z","v":7133,"vw":85.217078},{"c":85.41,"h":85.41,"l":85.32,"n":192,"o":85.32,"t":"2026-10-20T17:00:00Z","v":6321,"vw":85.362695},{"c":85.315,"h":85.51,"l":85.315,"n":296,"o":85.43,"t":"2026-10-20T17:05:00Z","v":12312,"vw":85.414257},{"c":85.32,"h":85.37,"l":85.31,"n":114,"o":85.31,"t":"2026-10-20T17:10:00Z","v":4755,"vw":85.349783},{"c":85.345,"h":85.345,"l":85.28,"n":206,"o":85.29,"t":"2026-10-20T17:15:00Z","v":11354,"vw":85.330399},{"c":85.39,"h":85.44,"l":85.375,"n":186,"o":85.3917,"t":"2026-10-20T17:20:00Z","v":5154,"vw":85.390519},{"c":85.265,"h":85.41,"l":85.25,"n":216,"o":85.41,"t":"2026-10-20T17:25:00Z","v":12889,"vw":85.298068},{"c":85.25,"h":85.33,"l":85.23,"n":181,"o":85.265,"t":"2026-10-20T17:30:00Z","v":8031,"vw":85.265764},{"c":85.255,"h":85.255,"l":85.18,"n":143,"o":85.18,"t":"2026-10-20T17:35:00Z","v":4449,"vw":85.244616},{"c":85.2,"h":85.23,"l":85.135,"n":279,"o":85.215,"t":"2026-10-20T17:40:00Z","v":7759,"vw":85.187575},{"c":85.125,"h":85.205,"l":85.125,"n":191,"o":85.205,"t":"2026-10-20T17:45:00Z","v":6541,"vw":85.174665},{"c":85.135,"h":85.1472,"l":85.12,"n":128,"o":85.125,"t":"2026-10-20T17:50:00Z","v":3121,"vw":85.12682},{"c":85.02,"h":85.135,"l":84.935,"n":279,"o":85.135,"t":"2026-10-20T17:55:00Z","v":8426,"vw":85.026554},{"c":85.03,"h":85.03,"l":84.915,"n":295,"o":85.01,"t":"2026-10-20T18:00:00Z","v":12704,"vw":84.969874},{"c":84.97,"h":85.09,"l":84.97,"n":276,"o":85.025,"t":"2026-10-20T18:05:00Z","v":9063,"vw":85.024822},{"c":85.025,"h":85.05,"l":84.99,"n":169,"o":84.99,"t":"2026-10-20T18:10:00Z","v":5066,"vw":85.020277},{"c":85.185,"h":85.23,"l":85.04,"n":369,"o":85.04,"t":"2026-10-20T18:15:00Z","v":13121,"vw":85.158595},{"c":85.12,"h":85.19,"l":85.12,"n":248,"o":85.16,"t":"2026-10-20T18:20:00Z","v":7657,"vw":85.156422},{"c":84.98,"h":85.17,"l":84.97,"n":302,"o":85.15,"t":"2026-10-20T18:25:00Z","v":10465,"vw":85.088396},{"c":85.02,"h":85.02,"l":84.94,"n":239,"o":84.9825,"t":"2026-10-20T18:30:00Z","v":7175,"vw":84.974178},{"c":84.905,"h":85.01,"l":84.905,"n":232,"o":85.01,"t":"2026-10-20T18:35:00Z","v":6953,"vw":84.953748},{"c":85.045,"h":85.05,"l":84.91,"n":269,"o":84.91,"t":"2026-10-20T18:40:00Z","v":9678,"vw":84.969194},{"c":84.935,"h":85.095,"l":84.925,"n":280,"o":85.05,"t":"2026-10-20T18:45:00Z","v":8830,"vw":85.02218},{"c":85.085,"h":85.085,"l":84.91,"n":381,"o":84.935,"t":"2026-10-20T18:50:00Z","v":13423,"vw":84.965033},{"c":85.18,"h":85.18,"l":85.09,"n":351,"o":85.12,"t":"2026-10-20T18:55:00Z","v":11169,"vw":85.130302},{"c":85.17,"h":85.19,"l":85.14,"n":291,"o":85.18,"t":"2026-10-20T19:00:00Z","v":12405,"vw":85.169059},{"c":85.015,"h":85.24,"l":85.015,"n":344,"o":85.155,"t":"2026-10-20T19:05:00Z","v":10722,"vw":85.140721},{"c":84.795,"h":85.02,"l":84.795,"n":330,"o":84.98,"t":"2026-10-20T19:10:00Z","v":13724,"vw":84.896637},{"c":84.78,"h":84.85,"l":84.72,"n":447,"o":84.8088,"t":"2026-10-20T19:15:00Z","v":17835,"vw":84.789815},{"c":84.83,"h":84.835,"l":84.72,"n":496,"o":84.76,"t":"2026-10-20T19:20:00Z","v":18310,"vw":84.783353},{"c":85.04,"h":85.06,"l":84.83,"n":500,"o":84.83,"t":"2026-10-20T19:25:00Z","v":16723,"vw":84.96274},{"c":85.335,"h":85.395,"l":85.04,"n":967,"o":85.04,"t":"2026-10-20T19:30:00Z","v":38173,"vw":85.274171},{"c":85.17,"h":85.33,"l":85.17,"n":672,"o":85.33,"t":"2026-10-20T19:35:00Z","v":30021,"vw":85.226075},{"c":85.165,"h":85.26,"l":85.09,"n":843,"o":85.175,"t":"2026-10-20T19:40:00Z","v":35031,"vw":85.181695},{"c":85.015,"h":85.13,"l":84.95,"n":1213,"o":85.13,"t":"2026-10-20T19:45:00Z","v":78208,"vw":85.011383},{"c":84.895,"h":85.06,"l":84.85,"n":1646,"o":85.02,"t":"2026-10-20T19:50:00Z","v":93700,"vw":84.986619},{"c":84.84,"h":85.02,"l":84.79,"n":3065,"o":84.88,"t":"2026-10-20T19:55:00Z","v":146933,"vw":84.915107},{"c":84.82,"h":84.85,"l":84.82,"n":65,"o":84.85,"t":"2026-10-20T20:00:00Z","v":395413,"vw":84.820901},{"c":84.8,"h":86.1,"l":84.8,"n":14,"o":85.43,"t":"2026-10-20T20:10:00Z","v":19008,"vw":85.425824},{"c":84.06,"h":84.97,"l":84.06,"n":12,"o":84.97,"t":"2026-10-20T20:15:00Z","v":1103,"vw":84.866591},{"c":84.4,"h":85.13,"l":84.4,"n":177,"o":85.13,"t":"2026-10-21T13:30:00Z","v":17685,"vw":84.912277},{"c":84.49,"h":84.68,"l":83.94,"n":301,"o":84,"t":"2026-10-21T13:35:00Z","v":14605,"vw":84.224953},{"c":84.655,"h":84.78,"l":84.46,"n":378,"o":84.51,"t":"2026-10-21T13:40:00Z","v":13276,"vw":84.609997},{"c":84.61,"h":84.74,"l":84.37,"n":567,"o":84.58,"t":"2026-10-21T13:45:00Z","v":30466,"vw":84.477363},{"c":84.8,"h":84.81,"l":84.54,"n":148,"o":84.54,"t":"2026-10-21T13:50:00Z","v":19858,"vw":84.729387},{"c":84.568,"h":84.81,"l":84.38,"n":236,"o":84.81,"t":"2026-10-21T13:55:00Z","v":5984,"vw":84.562972},{"c":83.89,"h":84.5249,"l":83.84,"n":292,"o":84.51,"t":"2026-10-21T14:00:00Z","v":11419,"vw":84.052622},{"c":83.89,"h":83.92,"l":83.71,"n":236,"o":83.81,"t":"2026-10-21T14:05:00Z","v":5819,"vw":83.853128},{"c":84.19,"h":84.28,"l":83.95,"n":319,"o":83.95,"t":"2026-10-21T14:10:00Z","v":9921,"vw":84.159997},{"c":84.02,"h":84.23,"l":84.02,"n":342,"o":84.185,"t":"2026-10-21T14:15:00Z","v":13761,"vw":84.160944},{"c":84.19,"h":84.19,"l":84.015,"n":174,"o":84.08,"t":"2026-10-21T14:20:00Z","v":6437,"vw":84.086176},{"c":84.14,"h":84.205,"l":84.12,"n":223,"o":84.205,"t":"2026-10-21T14:25:00Z","v":6221,"vw":84.154532},{"c":84.2,"h":84.2,"l":84.1,"n":244,"o":84.1,"t":"2026-10-21T14:30:00Z","v":6382,"vw":84.146637},{"c":84.28,"h":84.28,"l":84.14,"n":263,"o":84.2,"t":"2026-10-21T14:35:00Z","v":4880,"vw":84.225},{"c":84.47,"h":84.5,"l":84.38,"n":274,"o":84.43,"t":"2026-10-21T14:40:00Z","v":8416,"vw":84.450182},{"c":84.48,"h":84.61,"l":84.39,"n":255,"o":84.53,"t":"2026-10-21T14:45:00Z","v":7602,"vw":84.461857},{"c":84.455,"h":84.58,"l":84.45,"n":231,"o":84.4968,"t":"2026-10-21T14:50:00Z","v":5583,"vw":84.529983},{"c":84.41,"h":84.45,"l":84.35,"n":277,"o":84.44,"t":"2026-10-21T14:55:00Z","v":6800,"vw":84.40865},{"c":84.295,"h":84.36,"l":84.225,"n":240,"o":84.36,"t":"2026-10-21T15:00:00Z","v":6907,"vw":84.292176},{"c":84.33,"h":84.33,"l":84.275,"n":174,"o":84.275,"t":"2026-10-21T15:05:00Z","v":3855,"vw":84.309483},{"c":84.32,"h":84.33,"l":84.27,"n":245,"o":84.3,"t":"2026-10-21T15:10:00Z","v":5166,"vw":84.305998},{"c":84.4599,"h":84.4599,"l":84.39,"n":201,"o":84.44,"t":"2026-10-21T15:15:00Z","v":5120,"vw":84.421738},{"c":84.23,"h":84.435,"l":84.23,"n":286,"o":84.43,"t":"2026-10-21T15:20:00Z","v":5981,"vw":84.330108},{"c":84.265,"h":84.32,"l":84.115,"n":612,"o":84.28,"t":"2026-10-21T15:25:00Z","v":25368,"vw":84.220494},{"c":84.125,"h":84.27,"l":84.095,"n":432,"o":84.265,"t":"2026-10-21T15:30:00Z","v":14541,"vw":84.167143},{"c":84.19,"h":84.22,"l":84.0866,"n":301,"o":84.1699,"t":"2026-10-21T15:35:00Z","v":8272,"vw":84.142567},{"c":84.13,"h":84.16,"l":84.1,"n":272,"o":84.1,"t":"2026-10-21T15:40:00Z","v":6878,"vw":84.125321},{"c":84.22,"h":84.265,"l":83.955,"n":517,"o":84.115,"t":"2026-10-21T15:45:00Z","v":59321,"vw":84.103267},{"c":84.24,"h":84.31,"l":84.17,"n":267,"o":84.22,"t":"2026-10-21T15:50:00Z","v":46811,"vw":84.284245},{"c":84.235,"h":84.25,"l":84.15,"n":129,"o":84.15,"t":"2026-10-21T15:55:00Z","v":3595,"vw":84.208598},{"c":84.28,"h":84.325,"l":84.15,"n":541,"o":84.21,"t":"2026-10-21T16:00:00Z","v":23467,"vw":84.224226},{"c":84.17,"h":84.34,"l":84.13,"n":259,"o":84.25,"t":"2026-10-21T16:05:00Z","v":7037,"vw":84.238012},{"c":84.16,"h":84.175,"l":84.13,"n":111,"o":84.13,"t":"2026-10-21T16:10:00Z","v":1877,"vw":84.152683},{"c":84.17,"h":84.18,"l":84.04,"n":215,"o":84.165,"t":"2026-10-21T16:15:00Z","v":17114,"vw":84.070417},{"c":84.19,"h":84.22,"l":84.1,"n":288,"o":84.22,"t":"2026-10-21T16:20:00Z","v":18814,"vw":84.156929},{"c":84.21,"h":84.22,"l":84.15,"n":194,"o":84.19,"t":"2026-10-21T16:25:00Z","v":5068,"vw":84.180506},{"c":84.26,"h":84.29,"l":84.23,"n":165,"o":84.24,"t":"2026-10-21T16:30:00Z","v":3866,"vw":84.254166},{"c":84.45,"h":84.5,"l":84.17,"n":429,"o":84.235,"t":"2026-10-21T16:35:00Z","v":45656,"vw":84.252105},{"c":84.33,"h":84.43,"l":84.285,"n":135,"o":84.43,"t":"2026-10-21T16:40:00Z","v":3592,"vw":84.348791},{"c":84.4,"h":84.4,"l":84.272,"n":203,"o":84.32,"t":"2026-10-21T16:45:00Z","v":6438,"vw":84.345717},{"c":84.34,"h":84.39,"l":84.28,"n":144,"o":84.39,"t":"2026-10-21T16:50:00Z","v":3107,"vw":84.34},{"c":84.295,"h":84.34,"l":84.275,"n":122,"o":84.33,"t":"2026-10-21T16:55:00Z","v":3390,"vw":84.308743},{"c":84.15,"h":84.24,"l":84.14,"n":197,"o":84.195,"t":"2026-10-21T17:00:00Z","v":8037,"vw":84.181577},{"c":84.15,"h":84.19,"l":84.11,"n":191,"o":84.17,"t":"2026-10-21T17:05:00Z","v":6025,"vw":84.148044},{"c":84.1,"h":84.155,"l":84.06,"n":199,"o":84.155,"t":"2026-10-21T17:10:00Z","v":4436,"vw":84.095882},{"c":84.02,"h":84.105,"l":84.02,"n":116,"o":84.105,"t":"2026-10-21T17:15:00Z","v":3041,"vw":84.070395},{"c":83.95,"h":84.07,"l":83.905,"n":250,"o":84.045,"t":"2026-10-21T17:20:00Z","v":9067,"vw":83.998517},{"c":83.91,"h":83.955,"l":83.84,"n":170,"o":83.92,"t":"2026-10-21T17:25:00Z","v":4045,"vw":83.891937},{"c":83.93,"h":83.93,"l":83.88,"n":255,"o":83.905,"t":"2026-10-21T17:30:00Z","v":5814,"vw":83.914547},{"c":83.85,"h":83.94,"l":83.81,"n":211,"o":83.93,"t":"2026-10-21T17:35:00Z","v":6517,"vw":83.864865},{"c":83.755,"h":83.86,"l":83.61,"n":668,"o":83.84,"t":"2026-10-21T17:40:00Z","v":34679,"vw":83.75809},{"c":83.845,"h":83.89,"l":83.73,"n":294,"o":83.765,"t":"2026-10-21T17:45:00Z","v":12844,"vw":83.83352},{"c":83.975,"h":84.005,"l":83.845,"n":362,"o":83.845,"t":"2026-10-21T17:50:00Z","v":11601,"vw":83.901783},{"c":83.8571,"h":83.99,"l":83.84,"n":225,"o":83.935,"t":"2026-10-21T17:55:00Z","v":5174,"vw":83.904552},{"c":83.645,"h":83.87,"l":83.64,"n":464,"o":83.87,"t":"2026-10-21T18:00:00Z","v":16592,"vw":83.710897},{"c":83.75,"h":83.8,"l":83.5225,"n":484,"o":83.59,"t":"2026-10-21T18:05:00Z","v":17428,"vw":83.644588},{"c":83.86,"h":83.86,"l":83.75,"n":308,"o":83.775,"t":"2026-10-21T18:10:00Z","v":6841,"vw":83.811138},{"c":83.845,"h":83.91,"l":83.82,"n":317,"o":83.86,"t":"2026-10-21T18:15:00Z","v":9353,"vw":83.864339},{"c":83.92,"h":83.97,"l":83.78,"n":489,"o":83.78,"t":"2026-10-21T18:20:00Z","v":17929,"vw":83.889922},{"c":83.9425,"h":83.99,"l":83.91,"n":234,"o":83.91,"t":"2026-10-21T18:25:00Z","v":8487,"vw":83.950871},{"c":83.965,"h":83.995,"l":83.93,"n":246,"o":83.97,"t":"2026-10-21T18:30:00Z","v":7945,"vw":83.970285},{"c":83.95,"h":84,"l":83.92,"n":235,"o":83.995,"t":"2026-10-21T18:35:00Z","v":7547,"vw":83.943771},{"c":83.835,"h":83.955,"l":83.7643,"n":477,"o":83.95,"t":"2026-10-21T18:40:00Z","v":16224,"vw":83.861636},{"c":83.73,"h":83.8475,"l":83.68,"n":378,"o":83.835,"t":"2026-10-21T18:45:00Z","v":12210,"vw":83.784422},{"c":83.77,"h":83.77,"l":83.61,"n":386,"o":83.705,"t":"2026-10-21T18:50:00Z","v":14019,"vw":83.715793},{"c":83.57,"h":83.795,"l":83.51,"n":358,"o":83.795,"t":"2026-10-21T18:55:00Z","v":10845,"vw":83.673602},{"c":83.225,"h":83.575,"l":83.22,"n":464,"o":83.575,"t":"2026-10-21T19:00:00Z","v":14233,"vw":83.384664},{"c":83.185,"h":83.33,"l":83.02,"n":403,"o":83.14,"t":"2026-10-21T19:05:00Z","v":11149,"vw":83.185649},{"c":83.07,"h":83.175,"l":82.925,"n":841,"o":83.13,"t":"2026-10-21T19:10:00Z","v":44071,"vw":83.013058},{"c":83.31,"h":83.33,"l":83.065,"n":374,"o":83.065,"t":"2026-10-21T19:15:00Z","v":13701,"vw":83.221949},{"c":83.32,"h":83.375,"l":83.28,"n":424,"o":83.3175,"t":"2026-10-21T19:20:00Z","v":20888,"vw":83.320099},{"c":83.5732,"h":83.58,"l":83.36,"n":527,"o":83.36,"t":"2026-10-21T19:25:00Z","v":16935,"vw":83.467484},{"c":83.64,"h":83.675,"l":83.48,"n":448,"o":83.575,"t":"2026-10-21T19:30:00Z","v":14293,"vw":83.576065},{"c":83.6,"h":83.77,"l":83.6,"n":642,"o":83.645,"t":"2026-10-21T19:35:00Z","v":38588,"vw":83.707191},{"c":83.8,"h":83.8,"l":83.55,"n":834,"o":83.63,"t":"2026-10-21T19:40:00Z","v":31587,"vw":83.681528},{"c":83.805,"h":84.02,"l":83.76,"n":937,"o":83.785,"t":"2026-10-21T19:45:00Z","v":28076,"vw":83.882669},{"c":83.81,"h":83.85,"l":83.755,"n":1166,"o":83.8,"t":"2026-10-21T19:50:00Z","v":43995,"vw":83.807754},{"c":83.56,"h":83.82,"l":83.52,"n":2716,"o":83.79,"t":"2026-10-21T19:55:00Z","v":136127,"vw":83.666957},{"c":83.53,"h":83.53,"l":83.53,"n":62,"o":83.53,"t":"2026-10-21T20:00:00Z","v":317663,"vw":83.53},{"c":84.33,"h":84.33,"l":83.07,"n":127,"o":83.28,"t":"2026-10-22T13:30:00Z","v":13836,"vw":83.350756},{"c":83.9,"h":84.17,"l":83.75,"n":86,"o":84.01,"t":"2026-10-22T13:35:00Z","v":4136,"vw":83.980439},{"c":84.27,"h":84.28,"l":83.8101,"n":130,"o":83.96,"t":"2026-10-22T13:40:00Z","v":5952,"vw":84.142205},{"c":84.76,"h":84.84,"l":84.54,"n":222,"o":84.54,"t":"2026-10-22T13:45:00Z","v":9445,"vw":84.667985},{"c":84.295,"h":84.88,"l":84.295,"n":260,"o":84.75,"t":"2026-10-22T13:50:00Z","v":16471,"vw":84.695453},{"c":84.465,"h":84.51,"l":84.265,"n":204,"o":84.31,"t":"2026-10-22T13:55:00Z","v":11214,"vw":84.394796},{"c":84.4,"h":84.53,"l":84.36,"n":128,"o":84.53,"t":"2026-10-22T14:00:00Z","v":5563,"vw":84.432692},{"c":84.705,"h":84.71,"l":84.56,"n":192,"o":84.6,"t":"2026-10-22T14:05:00Z","v":6153,"vw":84.657069},{"c":84.995,"h":85.07,"l":84.682,"n":237,"o":84.7,"t":"2026-10-22T14:10:00Z","v":7244,"vw":84.861549},{"c":84.995,"h":85.025,"l":84.845,"n":163,"o":84.91,"t":"2026-10-22T14:15:00Z","v":4452,"vw":84.937769},{"c":84.79,"h":84.975,"l":84.71,"n":141,"o":84.975,"t":"2026-10-22T14:20:00Z","v":6249,"vw":84.790077},{"c":84.645,"h":84.85,"l":84.57,"n":202,"o":84.79,"t":"2026-10-22T14:25:00Z","v":12477,"vw":84.706401},{"c":84.41,"h":84.8,"l":84.41,"n":168,"o":84.72,"t":"2026-10-22T14:30:00Z","v":5108,"vw":84.622253},{"c":84.415,"h":84.435,"l":84.2665,"n":191,"o":84.4,"t":"2026-10-22T14:35:00Z","v":6548,"vw":84.340511},{"c":84.56,"h":84.56,"l":84.405,"n":206,"o":84.42,"t":"2026-10-22T14:40:00Z","v":6921,"vw":84.473765},{"c":84.75,"h":84.82,"l":84.6,"n":225,"o":84.6,"t":"2026-10-22T14:45:00Z","v":6289,"vw":84.751968},{"c":85.16,"h":85.16,"l":84.735,"n":306,"o":84.79,"t":"2026-10-22T14:50:00Z","v":21780,"vw":85.029979},{"c":85.335,"h":85.38,"l":85.195,"n":352,"o":85.195,"t":"2026-10-22T14:55:00Z","v":17382,"vw":85.262268},{"c":85.33,"h":85.39,"l":85.195,"n":236,"o":85.335,"t":"2026-10-22T15:00:00Z","v":7422,"vw":85.295485},{"c":85.2275,"h":85.38,"l":85.14,"n":326,"o":85.325,"t":"2026-10-22T15:05:00Z","v":14452,"vw":85.276309},{"c":85.39,"h":85.5,"l":85.26,"n":233,"o":85.28,"t":"2026-10-22T15:10:00Z","v":8096,"vw":85.360842},{"c":85.36,"h":85.4,"l":85.29,"n":212,"o":85.38,"t":"2026-10-22T15:15:00Z","v":6143,"vw":85.349441},{"c":85.255,"h":85.43,"l":85.15,"n":238,"o":85.425,"t":"2026-10-22T15:20:00Z","v":7679,"vw":85.262213},{"c":85.335,"h":85.41,"l":85.255,"n":327,"o":85.255,"t":"2026-10-22T15:25:00Z","v":17243,"vw":85.338337},{"c":85.44,"h":85.45,"l":85.2,"n":345,"o":85.335,"t":"2026-10-22T15:30:00Z","v":40021,"vw":85.248865},{"c":85.1025,"h":85.49,"l":85.07,"n":490,"o":85.42,"t":"2026-10-22T15:35:00Z","v":23082,"vw":85.269938},{"c":84.365,"h":84.99,"l":84.36,"n":680,"o":84.99,"t":"2026-10-22T15:40:00Z","v":36604,"vw":84.714764},{"c":84.695,"h":84.78,"l":84.365,"n":751,"o":84.365,"t":"2026-10-22T15:45:00Z","v":35553,"vw":84.639746},{"c":84.69,"h":84.88,"l":84.69,"n":455,"o":84.705,"t":"2026-10-22T15:50:00Z","v":17024,"vw":84.79436},{"c":84.81,"h":84.9,"l":84.62,"n":593,"o":84.695,"t":"2026-10-22T15:55:00Z","v":33200,"vw":84.767601},{"c":84.71,"h":84.905,"l":84.705,"n":641,"o":84.84,"t":"2026-10-22T16:00:00Z","v":29708,"vw":84.805328},{"c":84.56,"h":84.65,"l":84.47,"n":507,"o":84.65,"t":"2026-10-22T16:05:00Z","v":23445,"vw":84.577788},{"c":84.47,"h":84.64,"l":84.22,"n":774,"o":84.54,"t":"2026-10-22T16:10:00Z","v":40389,"vw":84.370723},{"c":84.46,"h":84.63,"l":84.41,"n":427,"o":84.48,"t":"2026-10-22T16:15:00Z","v":21334,"vw":84.538411},{"c":84.56,"h":84.66,"l":84.42,"n":414,"o":84.49,"t":"2026-10-22T16:20:00Z","v":17210,"vw":84.579214},{"c":84.65,"h":84.7,"l":84.43,"n":495,"o":84.56,"t":"2026-10-22T16:25:00Z","v":48773,"vw":84.548746},{"c":84.56,"h":84.785,"l":84.56,"n":404,"o":84.68,"t":"2026-10-22T16:30:00Z","v":16727,"vw":84.70246},{"c":84.34,"h":84.54,"l":84.25,"n":315,"o":84.54,"t":"2026-10-22T16:35:00Z","v":8279,"vw":84.412333},{"c":84.01,"h":84.215,"l":83.985,"n":357,"o":84.215,"t":"2026-10-22T16:40:00Z","v":10038,"vw":84.083971},{"c":84.16,"h":84.16,"l":83.9,"n":330,"o":84.08,"t":"2026-10-22T16:45:00Z","v":13445,"vw":84.038352},{"c":84.41,"h":84.41,"l":84.14,"n":203,"o":84.18,"t":"2026-10-22T16:50:00Z","v":4987,"vw":84.223},{"c":84.41,"h":84.45,"l":84.38,"n":206,"o":84.43,"t":"2026-10-22T16:55:00Z","v":4394,"vw":84.419},{"c":84.14,"h":84.44,"l":84.14,"n":260,"o":84.44,"t":"2026-10-22T17:00:00Z","v":7351,"vw":84.283301},{"c":84.225,"h":84.32,"l":84.13,"n":353,"o":84.21,"t":"2026-10-22T17:05:00Z","v":14787,"vw":84.222724},{"c":84.21,"h":84.24,"l":84.08,"n":255,"o":84.24,"t":"2026-10-22T17:10:00Z","v":6643,"vw":84.179494},{"c":84.24,"h":84.25,"l":84.16,"n":218,"o":84.21,"t":"2026-10-22T17:15:00Z","v":33588,"vw":84.219016},{"c":84.31,"h":84.425,"l":84.25,"n":308,"o":84.25,"t":"2026-10-22T17:20:00Z","v":13150,"vw":84.316296},{"c":84.32,"h":84.375,"l":84.25,"n":178,"o":84.375,"t":"2026-10-22T17:25:00Z","v":5335,"vw":84.347692},{"c":84.64,"h":84.67,"l":84.4,"n":304,"o":84.45,"t":"2026-10-22T17:30:00Z","v":11298,"vw":84.519864},{"c":84.52,"h":84.7,"l":84.46,"n":282,"o":84.7,"t":"2026-10-22T17:35:00Z","v":7879,"vw":84.586306},{"c":84.65,"h":84.685,"l":84.4801,"n":369,"o":84.4801,"t":"2026-10-22T17:40:00Z","v":18006,"vw":84.556559},{"c":84.59,"h":84.67,"l":84.59,"n":203,"o":84.67,"t":"2026-10-22T17:45:00Z","v":6056,"vw":84.639921},{"c":84.435,"h":84.54,"l":84.36,"n":234,"o":84.54,"t":"2026-10-22T17:50:00Z","v":5846,"vw":84.4658},{"c":84.49,"h":84.66,"l":84.47,"n":385,"o":84.51,"t":"2026-10-22T17:55:00Z","v":29207,"vw":84.576612},{"c":84.35,"h":84.54,"l":84.35,"n":367,"o":84.505,"t":"2026-10-22T18:00:00Z","v":11512,"vw":84.474483},{"c":84.13,"h":84.375,"l":84.13,"n":367,"o":84.35,"t":"2026-10-22T18:05:00Z","v":17692,"vw":84.253069},{"c":84.05,"h":84.21,"l":84.05,"n":410,"o":84.18,"t":"2026-10-22T18:10:00Z","v":14219,"vw":84.137966},{"c":84.07,"h":84.1,"l":84.01,"n":270,"o":84.02,"t":"2026-10-22T18:15:00Z","v":7741,"vw":84.059734},{"c":84.24,"h":84.3,"l":84.14,"n":536,"o":84.145,"t":"2026-10-22T18:20:00Z","v":27429,"vw":84.227605},{"c":84.345,"h":84.38,"l":84.23,"n":355,"o":84.27,"t":"2026-10-22T18:25:00Z","v":10195,"vw":84.318408},{"c":84.24,"h":84.39,"l":84.09,"n":417,"o":84.3,"t":"2026-10-22T18:30:00Z","v":16320,"vw":84.255953},{"c":84.17,"h":84.23,"l":84.08,"n":275,"o":84.22,"t":"2026-10-22T18:35:00Z","v":10931,"vw":84.159622},{"c":84.25,"h":84.3396,"l":84.14,"n":422,"o":84.17,"t":"2026-10-22T18:40:00Z","v":17027,"vw":84.220383},{"c":84.425,"h":84.425,"l":84.29,"n":199,"o":84.29,"t":"2026-10-22T18:45:00Z","v":4904,"vw":84.38},{"c":84.31,"h":84.425,"l":84.28,"n":431,"o":84.425,"t":"2026-10-22T18:50:00Z","v":24495,"vw":84.329969},{"c":84.375,"h":84.39,"l":84.3,"n":242,"o":84.335,"t":"2026-10-22T18:55:00Z","v":7089,"vw":84.355618},{"c":84.585,"h":84.585,"l":84.355,"n":415,"o":84.385,"t":"2026-10-22T19:00:00Z","v":21463,"vw":84.443205},{"c":85.37,"h":85.385,"l":84.585,"n":543,"o":84.585,"t":"2026-10-22T19:05:00Z","v":25425,"vw":84.913004},{"c":85.445,"h":85.66,"l":85.31,"n":1410,"o":85.37,"t":"2026-10-22T19:10:00Z","v":112165,"vw":85.505864},{"c":85.61,"h":85.61,"l":85.38,"n":1150,"o":85.47,"t":"2026-10-22T19:15:00Z","v":92481,"vw":85.45272},{"c":85.52,"h":85.71,"l":85.5,"n":648,"o":85.635,"t":"2026-10-22T19:20:00Z","v":30760,"vw":85.607248},{"c":85.525,"h":85.59,"l":85.46,"n":753,"o":85.52,"t":"2026-10-22T19:25:00Z","v":36602,"vw":85.538931},{"c":85.66,"h":85.7,"l":85.5,"n":738,"o":85.535,"t":"2026-10-22T19:30:00Z","v":33649,"vw":85.592191},{"c":85.53,"h":85.64,"l":85.51,"n":577,"o":85.61,"t":"2026-10-22T19:35:00Z","v":24661,"vw":85.564256},{"c":85.465,"h":85.72,"l":85.45,"n":851,"o":85.55,"t":"2026-10-22T19:40:00Z","v":39850,"vw":85.575115},{"c":85.54,"h":85.615,"l":85.43,"n":1593,"o":85.48,"t":"2026-10-22T19:45:00Z","v":96089,"vw":85.509502},{"c":85.665,"h":85.71,"l":85.5,"n":1670,"o":85.575,"t":"2026-10-22T19:50:00Z","v":112306,"vw":85.593003},{"c":85.865,"h":85.98,"l":85.63,"n":3232,"o":85.65,"t":"2026-10-22T19:55:00Z","v":194895,"vw":85.851758},{"c":85.88,"h":85.88,"l":85.88,"n":80,"o":85.88,"t":"2026-10-22T20:00:00Z","v":770439,"vw":85.88},{"c":85.88,"h":85.88,"l":85.88,"n":3,"o":85.88,"t":"2026-10-22T20:30:00Z","v":208,"vw":85.88}],"history":[{"c":99.98,"h":102.41,"l":99.59,"n":26144,"o":101.08,"t":"2024-10-21T04:00:00Z","v":1931034,"vw":100.211381},{"c":99.31,"h":100.308,"l":98.95,"n":26602,"o":99.01,"t":"2024-10-22T04:00:00Z","v":1709239,"vw":99.592833},{"c":99.88,"h":99.96,"l":98.78,"n":25087,"o":99.31,"t":"2024-10-23T04:00:00Z","v":1946379,"vw":99.626169},{"c":99.53,"h":100.59,"l":99.26,"n":23619,"o":100.05,"t":"2024-10-24T04:00:00Z","v":1784139,"vw":99.658668},{"c":99.13,"h":100.97,"l":98.73,"n":22758,"o":100.71,"t":"2024-10-25T04:00:00Z","v":1336244,"vw":99.334933},{"c":101.76,"h":101.91,"l":99.06,"n":31186,"o":99.76,"t":"2024-10-28T04:00:00Z","v":2141968,"vw":101.191215},{"c":99.05,"h":101.2,"l":98.9,"n":33729,"o":101.2,"t":"2024-10-29T04:00:00Z","v":2360274,"vw":99.591271},{"c":103.33,"h":104.43,"l":96.6,"n":61258,"o":98,"t":"2024-10-30T04:00:00Z","v":4764427,"vw":102.449011},{"c":103.71,"h":105.84,"l":102.6601,"n":41670,"o":103,"t":"2024-10-31T04:00:00Z","v":2906733,"vw":104.337608},{"c":104.44,"h":105.39,"l":103.01,"n":39753,"o":103.62,"t":"2024-11-01T04:00:00Z","v":2469218,"vw":104.55284},{"c":105.15,"h":107.12,"l":104.76,"n":30311,"o":104.93,"t":"2024-11-04T05:00:00Z","v":4156377,"vw":105.34891},{"c":107.37,"h":107.48,"l":105.1337,"n":31402,"o":105.25,"t":"2024-11-05T05:00:00Z","v":2894154,"vw":106.829682},{"c":115.04,"h":115.29,"l":109.87,"n":57293,"o":111.85,"t":"2024-11-06T05:00:00Z","v":3846731,"vw":113.92386},{"c":111.92,"h":115.02,"l":111.78,"n":36455,"o":114.4,"t":"2024-11-07T05:00:00Z","v":2139740,"vw":112.824363},{"c":110.88,"h":112.55,"l":110.6,"n":35775,"o":111.66,"t":"2024-11-08T05:00:00Z","v":3813794,"vw":111.07661},{"c":115.41,"h":115.935,"l":112.01,"n":31041,"o":112.25,"t":"2024-11-11T05:00:00Z","v":2500801,"vw":114.926658},{"c":116.36,"h":118.05,"l":114.41,"n":36756,"o":114.75,"t":"2024-11-12T05:00:00Z","v":2746998,"vw":116.748686},{"c":116.07,"h":117.73,"l":116,"n":31179,"o":116.5,"t":"2024-11-13T05:00:00Z","v":2034618,"vw":116.647997},{"c":116.21,"h":117.5,"l":115.82,"n":25506,"o":116.56,"t":"2024-11-14T05:00:00Z","v":1486654,"vw":116.41319},{"c":116,"h":117.49,"l":115.19,"n":28574,"o":115.89,"t":"2024-11-15T05:00:00Z","v":1780744,"vw":115.957647},{"c":116.06,"h":116.15,"l":114.68,"n":25900,"o":115.34,"t":"2024-11-18T05:00:00Z","v":1428491,"vw":115.789157},{"c":114.72,"h":115.5225,"l":114,"n":31965,"o":114.61,"t":"2024-11-19T05:00:00Z","v":2797975,"vw":114.670144},{"c":114.83,"h":115.39,"l":114.1173,"n":20745,"o":115.39,"t":"2024-11-20T05:00:00Z","v":2086831,"vw":114.801265},{"c":116.33,"h":117.08,"l":114.91,"n":26737,"o":115.78,"t":"2024-11-21T05:00:00Z","v":1573302,"vw":116.400734},{"c":117.08,"h":117.71,"l":115.96,"n":20536,"o":116.16,"t":"2024-11-22T05:00:00Z","v":1041619,"vw":117.135435},{"c":118.58,"h":119.02,"l":117.4,"n":29447,"o":118.44,"t":"2024-11-25T05:00:00Z","v":2202526,"vw":118.493348},{"c":117.46,"h":118.43,"l":117.26,"n":26494,"o":117.84,"t":"2024-11-26T05:00:00Z","v":1937006,"vw":117.645274},{"c":119.38,"h":119.78,"l":117.08,"n":32436,"o":117.64,"t":"2024-11-27T05:00:00Z","v":2782208,"vw":118.619998},{"c":118.96,"h":120,"l":118.67,"n":12833,"o":119.61,"t":"2024-11-29T05:00:00Z","v":868688,"vw":119.153896},{"c":118.13,"h":119.36,"l":117.89,"n":28460,"o":119.36,"t":"2024-12-02T05:00:00Z","v":2602629,"vw":118.364457},{"c":118.25,"h":118.61,"l":117.49,"n":22799,"o":118.2,"t":"2024-12-03T05:00:00Z","v":1326707,"vw":118.177033},{"c":116.85,"h":118.265,"l":116.44,"n":23399,"o":118.17,"t":"2024-12-04T05:00:00Z","v":1589263,"vw":116.893653},{"c":115.85,"h":117.13,"l":115.25,"n":21206,"o":115.98,"t":"2024-12-05T05:00:00Z","v":2566893,"vw":116.273535},{"c":117.83,"h":118.355,"l":116.2381,"n":20088,"o":117.16,"t":"2024-12-06T05:00:00Z","v":3143392,"vw":117.778014},{"c":116.79,"h":118.86,"l":116.55,"n":26542,"o":118,"t":"2024-12-09T05:00:00Z","v":1748054,"vw":117.48622},{"c":115.76,"h":117.45,"l":115.41,"n":25303,"o":117.45,"t":"2024-12-10T05:00:00Z","v":1438950,"vw":116.016247},{"c":117.07,"h":117.27,"l":115.54,"n":25063,"o":116.23,"t":"2024-12-11T05:00:00Z","v":1626432,"vw":116.575506},{"c":115.77,"h":117.56,"l":115.76,"n":21915,"o":117.25,"t":"2024-12-12T05:00:00Z","v":2090768,"vw":116.087719},{"c":114.21,"h":115.93,"l":114.06,"n":21871,"o":115.81,"t":"2024-12-13T05:00:00Z","v":1156033,"vw":114.490498},{"c":113.96,"h":114.81,"l":113.2,"n":24701,"o":113.83,"t":"2024-12-16T05:00:00Z","v":1767105,"vw":114.117903},{"c":114.7,"h":115.1291,"l":113.24,"n":26777,"o":113.58,"t":"2024-12-17T05:00:00Z","v":1385983,"vw":114.625066},{"c":110.97,"h":116.16,"l":110.88,"n":31031,"o":115,"t":"2024-12-18T05:00:00Z","v":1783096,"vw":112.884719},{"c":110.58,"h":113.05,"l":109.93,"n":32235,"o":112.17,"t":"2024-12-19T05:00:00Z","v":2637083,"vw":110.777374},{"c":112.03,"h":112.85,"l":109.405,"n":23196,"o":109.69,"t":"2024-12-20T05:00:00Z","v":3300451,"vw":111.837475},{"c":111.81,"h":112.07,"l":109.59,"n":21476,"o":110.93,"t":"2024-12-23T05:00:00Z","v":1053911,"vw":111.377147},{"c":112.98,"h":113.205,"l":111.46,"n":8375,"o":111.46,"t":"2024-12-24T05:00:00Z","v":439199,"vw":112.659966},{"c":113.76,"h":114.08,"l":111.73,"n":15591,"o":112.19,"t":"2024-12-26T05:00:00Z","v":821244,"vw":113.693507},{"c":112.35,"h":114.18,"l":111.89,"n":19810,"o":112.82,"t":"2024-12-27T05:00:00Z","v":1038636,"vw":112.62768},{"c":110.83,"h":111.81,"l":109.6251,"n":17169,"o":111.35,"t":"2024-12-30T05:00:00Z","v":1043900,"vw":111.012525},{"c":112.06,"h":112.43,"l":111.25,"n":17940,"o":111.63,"t":"2024-12-31T05:00:00Z","v":938433,"vw":111.97745},{"c":111.9,"h":113.49,"l":111.71,"n":20531,"o":112.49,"t":"2025-01-02T05:00:00Z","v":959802,"vw":112.22249},{"c":112.58,"h":113.19,"l":111.21,"n":19041,"o":112.32,"t":"2025-01-03T05:00:00Z","v":896636,"vw":112.417017},{"c":113.03,"h":115.19,"l":112.92,"n":22770,"o":113.17,"t":"2025-01-06T05:00:00Z","v":1173278,"vw":113.713651},{"c":112.28,"h":114.35,"l":111.62,"n":19653,"o":113.44,"t":"2025-01-07T05:00:00Z","v":942031,"vw":112.581688},{"c":111.39,"h":111.55,"l":109.68,"n":26425,"o":111.55,"t":"2025-01-08T05:00:00Z","v":1490516,"vw":110.840622},{"c":105.71,"h":109.62,"l":105.0406,"n":35751,"o":108.93,"t":"2025-01-10T05:00:00Z","v":2161690,"vw":106.225791},{"c":106.82,"h":107.08,"l":105.15,"n":31771,"o":105.34,"t":"2025-01-13T05:00:00Z","v":2294549,"vw":106.150378},{"c":108.1,"h":108.33,"l":106.97,"n":27784,"o":107.59,"t":"2025-01-14T05:00:00Z","v":2154249,"vw":107.934053},{"c":109.02,"h":111.175,"l":108.68,"n":25677,"o":110.89,"t":"2025-01-15T05:00:00Z","v":1700108,"vw":109.410206},{"c":109.1,"h":110.05,"l":108.57,"n":21344,"o":108.74,"t":"2025-01-16T05:00:00Z","v":1198988,"vw":109.246434},{"c":108.42,"h":110.12,"l":108.18,"n":28555,"o":109.74,"t":"2025-01-17T05:00:00Z","v":2575054,"vw":108.720906},{"c":108.57,"h":109.69,"l":108.11,"n":25191,"o":109.1,"t":"2025-01-21T05:00:00Z","v":2198218,"vw":108.62399},{"c":108.52,"h":109.2,"l":107.98,"n":21629,"o":108.19,"t":"2025-01-22T05:00:00Z","v":1242358,"vw":108.693915},{"c":107.86,"h":109.05,"l":107.32,"n":24252,"o":108.57,"t":"2025-01-23T05:00:00Z","v":1547312,"vw":107.913509},{"c":109.05,"h":109.311,"l":107.9,"n":20391,"o":107.93,"t":"2025-01-24T05:00:00Z","v":1146303,"vw":108.941547},{"c":110.8,"h":110.83,"l":108.81,"n":27934,"o":109.05,"t":"2025-01-27T05:00:00Z","v":1233466,"vw":110.131803},{"c":110.38,"h":111.13,"l":109.7,"n":24612,"o":110.72,"t":"2025-01-28T05:00:00Z","v":1223066,"vw":110.395417},{"c":110.32,"h":111.0492,"l":109.79,"n":17555,"o":110.4,"t":"2025-01-29T05:00:00Z","v":1130533,"vw":110.424635},{"c":112.91,"h":114,"l":111.2046,"n":24950,"o":111.36,"t":"2025-01-30T05:00:00Z","v":1395597,"vw":112.946702},{"c":112.85,"h":114.17,"l":112.36,"n":27487,"o":113.38,"t":"2025-01-31T05:00:00Z","v":1621601,"vw":113.205927},{"c":110.67,"h":111.56,"l":109.2118,"n":26967,"o":110.64,"t":"2025-02-03T05:00:00Z","v":1630114,"vw":110.745146},{"c":110.05,"h":110.54,"l":109.02,"n":23141,"o":109.81,"t":"2025-02-04T05:00:00Z","v":1245035,"vw":110.017451},{"c":111.8,"h":112.13,"l":110.53,"n":25889,"o":110.62,"t":"2025-02-05T05:00:00Z","v":1455693,"vw":111.409959},{"c":111.15,"h":112.5,"l":110.885,"n":20785,"o":112.2,"t":"2025-02-06T05:00:00Z","v":1137502,"vw":111.418551},{"c":109.6,"h":111.79,"l":108.74,"n":32942,"o":111.57,"t":"2025-02-07T05:00:00Z","v":1766791,"vw":109.860991},{"c":109.62,"h":110.48,"l":109.27,"n":22898,"o":110.02,"t":"2025-02-10T05:00:00Z","v":1422684,"vw":109.873604},{"c":107.08,"h":110.02,"l":106.88,"n":45054,"o":108.53,"t":"2025-02-11T05:00:00Z","v":3073546,"vw":107.431926},{"c":108.83,"h":108.99,"l":106.42,"n":43490,"o":106.42,"t":"2025-02-12T05:00:00Z","v":2961965,"vw":108.131822},{"c":104.13,"h":108.78,"l":103.31,"n":56794,"o":108.55,"t":"2025-02-13T05:00:00Z","v":3987027,"vw":104.889875},{"c":105.63,"h":107,"l":104.71,"n":31926,"o":105.28,"t":"2025-02-14T05:00:00Z","v":1975846,"vw":105.862286},{"c":107.06,"h":107.09,"l":105.46,"n":27320,"o":105.64,"t":"2025-02-18T05:00:00Z","v":2708297,"vw":106.823636},{"c":106.56,"h":107.27,"l":106.01,"n":26895,"o":106.51,"t":"2025-02-19T05:00:00Z","v":1653613,"vw":106.679891},{"c":105.58,"h":106.9,"l":104.25,"n":30631,"o":106.72,"t":"2025-02-20T05:00:00Z","v":1806399,"vw":105.545239},{"c":103.18,"h":106.26,"l":102.7189,"n":30246,"o":105.29,"t":"2025-02-21T05:00:00Z","v":2189429,"vw":103.779741},{"c":103.84,"h":104.05,"l":102.5,"n":33451,"o":103.17,"t":"2025-02-24T05:00:00Z","v":3019883,"vw":103.595991},{"c":103.43,"h":105.56,"l":103.17,"n":33132,"o":105.03,"t":"2025-02-25T05:00:00Z","v":2185938,"vw":103.803594},{"c":101.52,"h":103.545,"l":101.43,"n":31562,"o":103.22,"t":"2025-02-26T05:00:00Z","v":1909536,"vw":102.262047},{"c":103.25,"h":104.29,"l":101.9,"n":30581,"o":101.95,"t":"2025-02-27T05:00:00Z","v":1661585,"vw":103.259101},{"c":105.28,"h":105.56,"l":103.21,"n":29346,"o":103.42,"t":"2025-02-28T05:00:00Z","v":1997902,"vw":104.700629},{"c":103.05,"h":106.07,"l":102.2,"n":28178,"o":105.4,"t":"2025-03-03T05:00:00Z","v":2744213,"vw":103.368997},{"c":99.54,"h":101.66,"l":97.88,"n":43041,"o":101.48,"t":"2025-03-04T05:00:00Z","v":2551666,"vw":99.55676},{"c":100.28,"h":100.97,"l":99.05,"n":24366,"o":99.47,"t":"2025-03-05T05:00:00Z","v":1885137,"vw":100.17668},{"c":100.14,"h":100.89,"l":98.96,"n":32668,"o":99.2,"t":"2025-03-06T05:00:00Z","v":2119039,"vw":100.05618},{"c":100.77,"h":101.32,"l":99.05,"n":32312,"o":99.51,"t":"2025-03-07T05:00:00Z","v":2108734,"vw":100.39688},{"c":97.07,"h":100.31,"l":96.84,"n":41158,"o":98.98,"t":"2025-03-10T04:00:00Z","v":2728664,"vw":98.002969},{"c":93.25,"h":97.17,"l":92.84,"n":44967,"o":96.91,"t":"2025-03-11T04:00:00Z","v":2568124,"vw":93.678066},{"c":92.9,"h":94.7733,"l":90.985,"n":37886,"o":94.32,"t":"2025-03-12T04:00:00Z","v":2159765,"vw":92.44168},{"c":92.18,"h":95.3399,"l":91.655,"n":33326,"o":93.18,"t":"2025-03-13T04:00:00Z","v":3096924,"vw":92.655355},{"c":94.24,"h":94.385,"l":92.18,"n":37475,"o":92.76,"t":"2025-03-14T04:00:00Z","v":3081668,"vw":93.795682},{"c":95.68,"h":95.95,"l":94.08,"n":34828,"o":94.16,"t":"2025-03-17T04:00:00Z","v":2347050,"vw":95.250306},{"c":95.86,"h":96.37,"l":94.48,"n":29328,"o":95.79,"t":"2025-03-18T04:00:00Z","v":3878918,"vw":95.578431},{"c":98.12,"h":98.27,"l":96.03,"n":38841,"o":96.28,"t":"2025-03-19T04:00:00Z","v":2745549,"vw":97.570632},{"c":97.38,"h":98.41,"l":96.95,"n":28780,"o":97.1,"t":"2025-03-20T04:00:00Z","v":2560155,"vw":97.520074},{"c":97.05,"h":97.7991,"l":96.09,"n":26444,"o":96.7,"t":"2025-03-21T04:00:00Z","v":4603629,"vw":97.028389},{"c":99.01,"h":99.41,"l":98.06,"n":28397,"o":98.1,"t":"2025-03-24T04:00:00Z","v":2341674,"vw":98.974594},{"c":98.91,"h":100.29,"l":98.34,"n":25380,"o":99.9,"t":"2025-03-25T04:00:00Z","v":2107887,"vw":99.005843},{"c":99.92,"h":100.56,"l":99.16,"n":26517,"o":99.48,"t":"2025-03-26T04:00:00Z","v":1964033,"vw":99.836158},{"c":99.47,"h":99.98,"l":98.69,"n":24847,"o":99.79,"t":"2025-03-27T04:00:00Z","v":1984169,"vw":99.364558},{"c":97.52,"h":99.76,"l":96.97,"n":25546,"o":99.19,"t":"2025-03-28T04:00:00Z","v":1830104,"vw":97.704104},{"c":97.92,"h":98.65,"l":95.74,"n":31531,"o":96.95,"t":"2025-03-31T04:00:00Z","v":2259510,"vw":97.46066},{"c":98.44,"h":98.7974,"l":96.9148,"n":24222,"o":97.93,"t":"2025-04-01T04:00:00Z","v":1816739,"vw":98.188934},{"c":99.6,"h":99.99,"l":97.03,"n":27475,"o":97.22,"t":"2025-04-02T04:00:00Z","v":1748820,"vw":99.400885},{"c":92.98,"h":96.24,"l":92.79,"n":44048,"o":95.15,"t":"2025-04-03T04:00:00Z","v":3775092,"vw":93.649786},{"c":84.88,"h":90.23,"l":84.5,"n":67205,"o":89.92,"t":"2025-04-04T04:00:00Z","v":6327926,"vw":85.902003},{"c":82.53,"h":87.16,"l":78.32,"n":59743,"o":81.77,"t":"2025-04-07T04:00:00Z","v":5696806,"vw":82.248952},{"c":79.47,"h":86.365,"l":78.05,"n":54304,"o":86.365,"t":"2025-04-08T04:00:00Z","v":5623772,"vw":81.191584},{"c":90.26,"h":90.96,"l":77.83,"n":65763,"o":78.4,"t":"2025-04-09T04:00:00Z","v":4635687,"vw":86.006213},{"c":83.24,"h":88.21,"l":80.76,"n":56880,"o":87.55,"t":"2025-04-10T04:00:00Z","v":3732194,"vw":83.336966},{"c":84.96,"h":85.53,"l":80.93,"n":40417,"o":83.3,"t":"2025-04-11T04:00:00Z","v":2832888,"vw":83.714414},{"c":85.06,"h":86.62,"l":84.35,"n":29642,"o":86.54,"t":"2025-04-14T04:00:00Z","v":2198751,"vw":85.311562},{"c":85.42,"h":86.26,"l":85.28,"n":22016,"o":85.28,"t":"2025-04-15T04:00:00Z","v":1521910,"vw":85.615015},{"c":84.12,"h":85.712,"l":83.37,"n":29561,"o":85.21,"t":"2025-04-16T04:00:00Z","v":3398543,"vw":84.25477},{"c":69.46,"h":76.72,"l":68.475,"n":170408,"o":75.26,"t":"2025-04-17T04:00:00Z","v":17560731,"vw":70.681192},{"c":67.47,"h":69.66,"l":65.93,"n":86539,"o":68.55,"t":"2025-04-21T04:00:00Z","v":7951256,"vw":67.149953},{"c":71.39,"h":71.8074,"l":68.19,"n":76109,"o":68.38,"t":"2025-04-22T04:00:00Z","v":8122986,"vw":70.473473},{"c":71.76,"h":74.55,"l":71.48,"n":52860,"o":73.02,"t":"2025-04-23T04:00:00Z","v":4298816,"vw":72.461066},{"c":72.06,"h":72.7,"l":70.26,"n":65484,"o":71.33,"t":"2025-04-24T04:00:00Z","v":6357194,"vw":71.623523},{"c":72.48,"h":72.86,"l":70.89,"n":42177,"o":71.13,"t":"2025-04-25T04:00:00Z","v":3427393,"vw":72.26914},{"c":74.31,"h":74.91,"l":72.615,"n":48274,"o":73.1,"t":"2025-04-28T04:00:00Z","v":5080340,"vw":74.163583},{"c":76.63,"h":76.78,"l":74.03,"n":43915,"o":74.82,"t":"2025-04-29T04:00:00Z","v":3008328,"vw":76.132037},{"c":76.31,"h":76.59,"l":73.935,"n":38625,"o":74.88,"t":"2025-04-30T04:00:00Z","v":2969501,"vw":75.80384},{"c":76.58,"h":77.22,"l":75.57,"n":38115,"o":76.14,"t":"2025-05-01T04:00:00Z","v":2726489,"vw":76.753659},{"c":78.85,"h":79.19,"l":77.0519,"n":39652,"o":77.73,"t":"2025-05-02T04:00:00Z","v":2735270,"vw":78.548771},{"c":79.25,"h":80.47,"l":78.03,"n":48468,"o":78.76,"t":"2025-05-05T04:00:00Z","v":3532409,"vw":79.720004},{"c":79.28,"h":79.68,"l":77.01,"n":56582,"o":78.43,"t":"2025-05-06T04:00:00Z","v":3946150,"vw":78.707434},{"c":78.89,"h":80.35,"l":77.77,"n":45337,"o":79.38,"t":"2025-05-07T04:00:00Z","v":3119200,"vw":78.762117},{"c":79.57,"h":81.02,"l":78.71,"n":60414,"o":80.68,"t":"2025-05-08T04:00:00Z","v":5358159,"vw":79.942407},{"c":80.5,"h":80.92,"l":79.61,"n":31945,"o":79.93,"t":"2025-05-09T04:00:00Z","v":2434129,"vw":80.299224},{"c":83.14,"h":85,"l":82.35,"n":43076,"o":83.54,"t":"2025-05-12T04:00:00Z","v":3225273,"vw":83.12686},{"c":82.76,"h":83.51,"l":82.57,"n":38494,"o":83.21,"t":"2025-05-13T04:00:00Z","v":2493576,"vw":82.864795},{"c":83.16,"h":83.18,"l":82.2,"n":39242,"o":82.71,"t":"2025-05-14T04:00:00Z","v":2552754,"vw":82.821667},{"c":82.98,"h":83.56,"l":82.13,"n":42574,"o":82.4,"t":"2025-05-15T04:00:00Z","v":8022379,"vw":82.723347},{"c":82.37,"h":82.86,"l":81.23,"n":40778,"o":82.86,"t":"2025-05-16T04:00:00Z","v":3611090,"vw":82.249743},{"c":80.85,"h":81.9,"l":80.66,"n":37096,"o":81.13,"t":"2025-05-19T04:00:00Z","v":2686886,"vw":80.974092},{"c":79.73,"h":80.985,"l":79.65,"n":34772,"o":80.48,"t":"2025-05-20T04:00:00Z","v":2300676,"vw":80.07},{"c":75.72,"h":78.95,"l":75.665,"n":43982,"o":78.79,"t":"2025-05-21T04:00:00Z","v":4451960,"vw":76.410504},{"c":75.72,"h":76.36,"l":74.87,"n":29447,"o":75.59,"t":"2025-05-22T04:00:00Z","v":2272169,"vw":75.773923},{"c":74.09,"h":74.74,"l":73.99,"n":31041,"o":74.32,"t":"2025-05-23T04:00:00Z","v":2199993,"vw":74.248386},{"c":75.75,"h":75.9026,"l":74.5001,"n":30514,"o":75.01,"t":"2025-05-27T04:00:00Z","v":2088623,"vw":75.516503},{"c":74.99,"h":76.69,"l":74.86,"n":34171,"o":75.91,"t":"2025-05-28T04:00:00Z","v":4762854,"vw":75.317708},{"c":75.85,"h":75.93,"l":74.68,"n":36950,"o":75.67,"t":"2025-05-29T04:00:00Z","v":2838462,"vw":75.62577},{"c":75.61,"h":75.773,"l":74.5125,"n":36781,"o":75.4,"t":"2025-05-30T04:00:00Z","v":4674141,"vw":75.461727},{"c":74.91,"h":75.03,"l":73.69,"n":30410,"o":74.58,"t":"2025-06-02T04:00:00Z","v":1800494,"vw":74.577623},{"c":75.78,"h":75.99,"l":73.82,"n":27221,"o":74.98,"t":"2025-06-03T04:00:00Z","v":1776273,"vw":75.552094},{"c":76.69,"h":77.14,"l":75.915,"n":32330,"o":76.04,"t":"2025-06-04T04:00:00Z","v":2271943,"vw":76.712659},{"c":76.02,"h":77.05,"l":75.4001,"n":26442,"o":76.4,"t":"2025-06-05T04:00:00Z","v":1606900,"vw":76.205833},{"c":76.87,"h":77.73,"l":76.1,"n":27220,"o":77.73,"t":"2025-06-06T04:00:00Z","v":3057864,"vw":76.725102},{"c":78.95,"h":78.99,"l":77.25,"n":35263,"o":77.91,"t":"2025-06-09T04:00:00Z","v":2369272,"vw":78.598365},{"c":80.73,"h":80.81,"l":78.86,"n":33178,"o":79.05,"t":"2025-06-10T04:00:00Z","v":1960722,"vw":80.345645},{"c":79.63,"h":80.855,"l":79.35,"n":25461,"o":80.74,"t":"2025-06-11T04:00:00Z","v":4869008,"vw":79.807472},{"c":78.28,"h":79.335,"l":77.99,"n":26417,"o":78.97,"t":"2025-06-12T04:00:00Z","v":2702427,"vw":78.34649},{"c":74.62,"h":77.095,"l":74.321,"n":33995,"o":76.75,"t":"2025-06-13T04:00:00Z","v":1990083,"vw":75.051016},{"c":76.83,"h":77.07,"l":75.08,"n":36494,"o":75.72,"t":"2025-06-16T04:00:00Z","v":6748323,"vw":76.601178},{"c":76,"h":77.19,"l":75.875,"n":25913,"o":76.08,"t":"2025-06-17T04:00:00Z","v":2110145,"vw":76.261919},{"c":76.16,"h":76.765,"l":75.33,"n":34650,"o":75.95,"t":"2025-06-18T04:00:00Z","v":4089048,"vw":76.189128},{"c":76.63,"h":77.465,"l":76.3,"n":26510,"o":76.9,"t":"2025-06-20T04:00:00Z","v":3271623,"vw":76.673849},{"c":76.35,"h":77.21,"l":74.855,"n":32501,"o":76.495,"t":"2025-06-23T04:00:00Z","v":3423635,"vw":76.278041},{"c":78.98,"h":79.245,"l":77.29,"n":32340,"o":77.94,"t":"2025-06-24T04:00:00Z","v":4397223,"vw":78.675889},{"c":77.72,"h":78.91,"l":77.39,"n":33302,"o":78.43,"t":"2025-06-25T04:00:00Z","v":3312061,"vw":77.859036},{"c":78.24,"h":78.57,"l":77.78,"n":27496,"o":77.92,"t":"2025-06-26T04:00:00Z","v":2125149,"vw":78.222492},{"c":78.72,"h":79.82,"l":77.93,"n":25630,"o":79.01,"t":"2025-06-27T04:00:00Z","v":2872798,"vw":78.775978},{"c":80.04,"h":80.34,"l":78.75,"n":26696,"o":79.29,"t":"2025-06-30T04:00:00Z","v":2779801,"vw":79.99975},{"c":81.97,"h":82.94,"l":79.725,"n":35867,"o":79.78,"t":"2025-07-01T04:00:00Z","v":2209433,"vw":81.973518},{"c":81.99,"h":82.35,"l":80.65,"n":29080,"o":82.01,"t":"2025-07-02T04:00:00Z","v":1639368,"vw":81.613135},{"c":81.85,"h":82.515,"l":81.46,"n":17064,"o":82.22,"t":"2025-07-03T04:00:00Z","v":1007563,"vw":81.864222},{"c":80.08,"h":82.045,"l":79.31,"n":26889,"o":81.52,"t":"2025-07-07T04:00:00Z","v":1470160,"vw":80.215884},{"c":80.66,"h":82,"l":80.34,"n":22372,"o":80.5,"t":"2025-07-08T04:00:00Z","v":1528161,"vw":80.732045},{"c":80.65,"h":81.5,"l":79.44,"n":20678,"o":81.18,"t":"2025-07-09T04:00:00Z","v":1316002,"vw":80.588428},{"c":81.22,"h":82,"l":79.84,"n":22310,"o":80.11,"t":"2025-07-10T04:00:00Z","v":2894977,"vw":81.273728},{"c":78.8,"h":80.48,"l":78.79,"n":27129,"o":79.76,"t":"2025-07-11T04:00:00Z","v":2334707,"vw":79.107972},{"c":79.49,"h":80.49,"l":79,"n":23853,"o":79.85,"t":"2025-07-14T04:00:00Z","v":1527694,"vw":79.677665},{"c":77.61,"h":79.83,"l":77.6,"n":32208,"o":79.82,"t":"2025-07-15T04:00:00Z","v":2407516,"vw":78.111105},{"c":82.66,"h":83.18,"l":79.71,"n":54825,"o":82.25,"t":"2025-07-16T04:00:00Z","v":3997262,"vw":81.794406},{"c":83.04,"h":83.825,"l":81.86,"n":44493,"o":82.35,"t":"2025-07-17T04:00:00Z","v":2697766,"vw":83.100232},{"c":81.93,"h":83.255,"l":81.335,"n":24843,"o":82.89,"t":"2025-07-18T04:00:00Z","v":2303935,"vw":81.959796},{"c":81.15,"h":82.6038,"l":81.05,"n":27292,"o":82.1,"t":"2025-07-21T04:00:00Z","v":2022933,"vw":81.491665},{"c":84.11,"h":84.255,"l":81.62,"n":31548,"o":81.62,"t":"2025-07-22T04:00:00Z","v":2380159,"vw":83.75183},{"c":83.9,"h":84.665,"l":83.1,"n":32279,"o":84.01,"t":"2025-07-23T04:00:00Z","v":2488961,"vw":83.888972},{"c":83.05,"h":84.12,"l":82.96,"n":21468,"o":84.09,"t":"2025-07-24T04:00:00Z","v":1243605,"vw":83.246048},{"c":85.76,"h":86.21,"l":83.31,"n":36989,"o":85.26,"t":"2025-07-25T04:00:00Z","v":3422448,"vw":85.5492},{"c":84.71,"h":86.1,"l":84.3324,"n":23028,"o":85.36,"t":"2025-07-28T04:00:00Z","v":1602419,"vw":84.835587},{"c":83.23,"h":84.92,"l":83.02,"n":23639,"o":84.54,"t":"2025-07-29T04:00:00Z","v":1651673,"vw":83.412657},{"c":81.44,"h":83.65,"l":81.06,"n":24417,"o":83.5,"t":"2025-07-30T04:00:00Z","v":2187066,"vw":81.718323},{"c":79.95,"h":82.3658,"l":79.87,"n":32285,"o":81.1,"t":"2025-07-31T04:00:00Z","v":1762091,"vw":80.535521},{"c":78.04,"h":79.21,"l":76.6,"n":40389,"o":78.92,"t":"2025-08-01T04:00:00Z","v":2099783,"vw":77.793186},{"c":78.89,"h":79.37,"l":78.16,"n":26101,"o":78.54,"t":"2025-08-04T04:00:00Z","v":1983858,"vw":78.914471},{"c":78.41,"h":79.23,"l":77.39,"n":39761,"o":78.88,"t":"2025-08-05T04:00:00Z","v":4048334,"vw":78.423489},{"c":85.54,"h":87.86,"l":81.52,"n":76015,"o":87.695,"t":"2025-08-06T04:00:00Z","v":5181720,"vw":84.580296},{"c":82.02,"h":86.07,"l":81.61,"n":57989,"o":85.74,"t":"2025-08-07T04:00:00Z","v":3434414,"vw":82.904883},{"c":81,"h":82.76,"l":80.805,"n":37094,"o":82.15,"t":"2025-08-08T04:00:00Z","v":2585712,"vw":81.359079},{"c":80.83,"h":82.74,"l":80.59,"n":40610,"o":81.63,"t":"2025-08-11T04:00:00Z","v":3986919,"vw":81.076835},{"c":82.39,"h":83.59,"l":81.09,"n":39821,"o":81.77,"t":"2025-08-12T04:00:00Z","v":2695308,"vw":82.509148},{"c":86.46,"h":86.53,"l":82.72,"n":40866,"o":82.8,"t":"2025-08-13T04:00:00Z","v":2839785,"vw":85.977413},{"c":87.19,"h":87.71,"l":84.43,"n":43903,"o":84.99,"t":"2025-08-14T04:00:00Z","v":3255989,"vw":86.952596},{"c":86.79,"h":89.03,"l":86.7,"n":31714,"o":87.62,"t":"2025-08-15T04:00:00Z","v":2167875,"vw":87.094358},{"c":86.37,"h":87.23,"l":86.075,"n":26710,"o":86.43,"t":"2025-08-18T04:00:00Z","v":2051037,"vw":86.431888},{"c":86.62,"h":88.09,"l":86.2,"n":27958,"o":86.485,"t":"2025-08-19T04:00:00Z","v":2643963,"vw":86.689033},{"c":85.77,"h":86.94,"l":85.61,"n":33542,"o":86.34,"t":"2025-08-20T04:00:00Z","v":2186909,"vw":85.982408},{"c":85.72,"h":86.03,"l":84.25,"n":24069,"o":85.265,"t":"2025-08-21T04:00:00Z","v":1973188,"vw":85.602561},{"c":90.01,"h":90.635,"l":85.82,"n":40742,"o":86.33,"t":"2025-08-22T04:00:00Z","v":2329656,"vw":89.698459},{"c":88.82,"h":89.655,"l":88.23,"n":30175,"o":89.24,"t":"2025-08-25T04:00:00Z","v":1808262,"vw":88.769997},{"c":88.23,"h":88.9,"l":87.81,"n":26078,"o":88.55,"t":"2025-08-26T04:00:00Z","v":2078380,"vw":88.192101},{"c":87.84,"h":89.195,"l":87.84,"n":25854,"o":87.88,"t":"2025-08-27T04:00:00Z","v":1641401,"vw":88.083462},{"c":88.22,"h":88.47,"l":87.25,"n":25085,"o":88.13,"t":"2025-08-28T04:00:00Z","v":1416947,"vw":88.081208},{"c":88.82,"h":89.22,"l":88.37,"n":22857,"o":88.51,"t":"2025-08-29T04:00:00Z","v":1817663,"vw":88.762358},{"c":86.99,"h":88.21,"l":86.18,"n":37661,"o":87.92,"t":"2025-09-02T04:00:00Z","v":2478022,"vw":86.977065},{"c":86.76,"h":87.625,"l":85.64,"n":27307,"o":86.63,"t":"2025-09-03T04:00:00Z","v":2404364,"vw":86.588337},{"c":87.28,"h":87.4987,"l":85.65,"n":23683,"o":86.76,"t":"2025-09-04T04:00:00Z","v":2482052,"vw":86.997719},{"c":87.78,"h":89.05,"l":86.465,"n":23963,"o":87.39,"t":"2025-09-05T04:00:00Z","v":1398624,"vw":87.558873},{"c":87.42,"h":87.6,"l":85.9101,"n":35113,"o":87.21,"t":"2025-09-08T04:00:00Z","v":1782536,"vw":87.04164},{"c":86.91,"h":87.83,"l":86.58,"n":24482,"o":87.12,"t":"2025-09-09T04:00:00Z","v":2932875,"vw":86.943358},{"c":85.08,"h":87.265,"l":84.821,"n":31355,"o":86.25,"t":"2025-09-10T04:00:00Z","v":2213334,"vw":85.244727},{"c":86.68,"h":87.07,"l":85.05,"n":28793,"o":85.35,"t":"2025-09-11T04:00:00Z","v":1998166,"vw":86.442232},{"c":85.35,"h":86.38,"l":85.045,"n":22763,"o":86.38,"t":"2025-09-12T04:00:00Z","v":1344716,"vw":85.412694},{"c":84.16,"h":85.88,"l":83.96,"n":33305,"o":85.45,"t":"2025-09-15T04:00:00Z","v":1871860,"vw":84.370578},{"c":84.29,"h":84.48,"l":82.53,"n":32799,"o":83.7,"t":"2025-09-16T04:00:00Z","v":5512081,"vw":84.030861},{"c":85.35,"h":86.92,"l":84.3,"n":28742,"o":84.3,"t":"2025-09-17T04:00:00Z","v":1785429,"vw":85.588835},{"c":86.07,"h":86.275,"l":84.845,"n":33283,"o":85.88,"t":"2025-09-18T04:00:00Z","v":2013055,"vw":85.838884},{"c":86.55,"h":87.17,"l":85.87,"n":37137,"o":86.84,"t":"2025-09-19T04:00:00Z","v":4807416,"vw":86.63505},{"c":86.95,"h":87.305,"l":85.61,"n":32849,"o":85.96,"t":"2025-09-22T04:00:00Z","v":3095928,"vw":86.783411},{"c":86.11,"h":88.33,"l":85.995,"n":44979,"o":86.88,"t":"2025-09-23T04:00:00Z","v":3168689,"vw":86.861429},{"c":87.11,"h":87.84,"l":86.23,"n":30483,"o":86.29,"t":"2025-09-24T04:00:00Z","v":2123582,"vw":87.153589},{"c":84.9,"h":87.09,"l":84.78,"n":31536,"o":86.39,"t":"2025-09-25T04:00:00Z","v":2184737,"vw":85.265205},{"c":84.32,"h":85.41,"l":84.03,"n":32146,"o":84.91,"t":"2025-09-26T04:00:00Z","v":2205357,"vw":84.559641},{"c":86.34,"h":86.875,"l":84.17,"n":35040,"o":85.84,"t":"2025-09-29T04:00:00Z","v":3199178,"vw":85.975035},{"c":83.08,"h":86.27,"l":81.98,"n":50614,"o":86.04,"t":"2025-09-30T04:00:00Z","v":3422288,"vw":83.039603},{"c":85.12,"h":85.52,"l":83.1,"n":30739,"o":83.1,"t":"2025-10-01T04:00:00Z","v":1796197,"vw":84.820861},{"c":86.42,"h":86.72,"l":84.75,"n":31636,"o":84.83,"t":"2025-10-02T04:00:00Z","v":2059936,"vw":86.212028},{"c":87.96,"h":88.56,"l":86.01,"n":29596,"o":86.59,"t":"2025-10-03T04:00:00Z","v":1990821,"vw":87.900009},{"c":87.18,"h":88.99,"l":86.48,"n":28947,"o":88.91,"t":"2025-10-06T04:00:00Z","v":1453232,"vw":87.366817},{"c":88.1,"h":88.69,"l":87.06,"n":25207,"o":87.66,"t":"2025-10-07T04:00:00Z","v":1642194,"vw":88.120315},{"c":88.53,"h":88.8,"l":87.23,"n":26689,"o":88.74,"t":"2025-10-08T04:00:00Z","v":1363614,"vw":88.44248},{"c":87.18,"h":89.58,"l":86.56,"n":25760,"o":88.87,"t":"2025-10-09T04:00:00Z","v":1720880,"vw":87.341027},{"c":82.85,"h":87.43,"l":82.81,"n":39821,"o":87.12,"t":"2025-10-10T04:00:00Z","v":2601353,"vw":83.88605},{"c":84.22,"h":84.7466,"l":83.35,"n":22387,"o":83.67,"t":"2025-10-13T04:00:00Z","v":1218067,"vw":84.224455},{"c":86.47,"h":86.917,"l":83.0905,"n":28145,"o":83.18,"t":"2025-10-14T04:00:00Z","v":1993730,"vw":86.133504},{"c":86.1,"h":87.29,"l":85.26,"n":24513,"o":86.64,"t":"2025-10-15T04:00:00Z","v":1267123,"vw":86.201913},{"c":83.66,"h":86.335,"l":83.65,"n":25414,"o":86,"t":"2025-10-16T04:00:00Z","v":1856018,"vw":84.795239},{"c":85.42,"h":85.6,"l":83.65,"n":25331,"o":83.68,"t":"2025-10-17T04:00:00Z","v":2372269,"vw":85.099256},{"c":87.02,"h":87.22,"l":85.515,"n":23093,"o":85.84,"t":"2025-10-20T04:00:00Z","v":1262694,"vw":86.840046},{"c":87.66,"h":88.215,"l":86.495,"n":24522,"o":86.99,"t":"2025-10-21T04:00:00Z","v":1282459,"vw":87.691336},{"c":85.67,"h":87.375,"l":85.62,"n":22817,"o":86.5,"t":"2025-10-22T04:00:00Z","v":1787002,"vw":85.882857},{"c":87.48,"h":88.2,"l":86.525,"n":22236,"o":86.83,"t":"2025-10-23T04:00:00Z","v":1184660,"vw":87.268273},{"c":87.36,"h":89.01,"l":87.34,"n":25360,"o":88.69,"t":"2025-10-24T04:00:00Z","v":1286687,"vw":87.637863},{"c":86.79,"h":88.77,"l":86.73,"n":24922,"o":88.19,"t":"2025-10-27T04:00:00Z","v":1435156,"vw":87.175117},{"c":85.63,"h":87.22,"l":85.59,"n":28271,"o":86.79,"t":"2025-10-28T04:00:00Z","v":1472651,"vw":86.005812},{"c":79.21,"h":82.54,"l":78.67,"n":72562,"o":81.5,"t":"2025-10-29T04:00:00Z","v":4705535,"vw":79.8719},{"c":78.69,"h":81.22,"l":78.62,"n":41175,"o":79.35,"t":"2025-10-30T04:00:00Z","v":2065720,"vw":79.778542},{"c":77.76,"h":79.06,"l":77.045,"n":47197,"o":78,"t":"2025-10-31T04:00:00Z","v":2876775,"vw":77.847995},{"c":77.1,"h":77.5,"l":74.71,"n":54213,"o":77.29,"t":"2025-11-03T05:00:00Z","v":4338585,"vw":76.834123},{"c":79.96,"h":80.99,"l":77.1,"n":59593,"o":80.7,"t":"2025-11-04T05:00:00Z","v":4159888,"vw":79.686399},{"c":79.2,"h":80.85,"l":78.19,"n":46413,"o":80.52,"t":"2025-11-05T05:00:00Z","v":2808449,"vw":79.219831},{"c":76.37,"h":79.99,"l":76.3,"n":36796,"o":79.19,"t":"2025-11-06T05:00:00Z","v":3778445,"vw":76.854007},{"c":76.03,"h":76.86,"l":74.88,"n":37112,"o":75.89,"t":"2025-11-07T05:00:00Z","v":1958588,"vw":75.837041},{"c":75.69,"h":77.055,"l":74.91,"n":38720,"o":76.75,"t":"2025-11-10T05:00:00Z","v":2550567,"vw":75.554928},{"c":77.23,"h":77.795,"l":76.3262,"n":36681,"o":76.67,"t":"2025-11-11T05:00:00Z","v":1734096,"vw":77.2156},{"c":77.39,"h":78.48,"l":77.09,"n":29863,"o":77.09,"t":"2025-11-12T05:00:00Z","v":1612959,"vw":77.618507},{"c":75.44,"h":78.08,"l":75.17,"n":31264,"o":77.53,"t":"2025-11-13T05:00:00Z","v":1587456,"vw":75.858263},{"c":74.11,"h":75.4,"l":73.27,"n":36726,"o":75.11,"t":"2025-11-14T05:00:00Z","v":2218595,"vw":74.209033},{"c":72.58,"h":74.25,"l":72.26,"n":30222,"o":73.92,"t":"2025-11-17T05:00:00Z","v":1627678,"vw":73.002566},{"c":72.03,"h":73.33,"l":71.77,"n":33781,"o":72.41,"t":"2025-11-18T05:00:00Z","v":2053413,"vw":72.246461},{"c":72.03,"h":72.56,"l":70.91,"n":33666,"o":72.34,"t":"2025-11-19T05:00:00Z","v":1661449,"vw":71.767412},{"c":71.47,"h":73.46,"l":71.38,"n":32141,"o":73.15,"t":"2025-11-20T05:00:00Z","v":1690401,"vw":71.938569},{"c":73.49,"h":74.66,"l":72.125,"n":36475,"o":72.24,"t":"2025-11-21T05:00:00Z","v":2099414,"vw":73.405385},{"c":72.8,"h":73.46,"l":72.27,"n":31455,"o":72.89,"t":"2025-11-24T05:00:00Z","v":3175899,"vw":72.832379},{"c":74.02,"h":74.74,"l":73.0549,"n":24702,"o":73.19,"t":"2025-11-25T05:00:00Z","v":2017412,"vw":74.054867},{"c":74.97,"h":75.38,"l":73.765,"n":24780,"o":73.82,"t":"2025-11-26T05:00:00Z","v":2215758,"vw":74.91512},{"c":75.76,"h":76.46,"l":75.005,"n":19725,"o":75.24,"t":"2025-11-28T05:00:00Z","v":1144821,"vw":75.967177},{"c":76.24,"h":77.53,"l":74.72,"n":36480,"o":74.8,"t":"2025-12-01T05:00:00Z","v":2423104,"vw":76.474038},{"c":78.69,"h":79.24,"l":75.7,"n":53582,"o":76.78,"t":"2025-12-02T05:00:00Z","v":3831266,"vw":78.248095},{"c":79.96,"h":80.78,"l":79.11,"n":35731,"o":79.11,"t":"2025-12-03T05:00:00Z","v":2230791,"vw":80.063407},{"c":79.74,"h":80.69,"l":79.19,"n":34761,"o":80.32,"t":"2025-12-04T05:00:00Z","v":3017641,"vw":79.768502},{"c":78.85,"h":81.0725,"l":78.75,"n":34726,"o":79.23,"t":"2025-12-05T05:00:00Z","v":2180867,"vw":79.273714},{"c":77.91,"h":78.57,"l":77.16,"n":32743,"o":78.45,"t":"2025-12-08T05:00:00Z","v":2858679,"vw":77.784713},{"c":77.5,"h":78.73,"l":77.22,"n":26215,"o":77.99,"t":"2025-12-09T05:00:00Z","v":2524145,"vw":77.580463},{"c":80.34,"h":80.58,"l":77.43,"n":32361,"o":77.53,"t":"2025-12-10T05:00:00Z","v":1728350,"vw":79.836857},{"c":81.92,"h":82.055,"l":79.765,"n":33274,"o":79.9,"t":"2025-12-11T05:00:00Z","v":2608828,"vw":81.685256},{"c":82.05,"h":83.42,"l":81.495,"n":35310,"o":83.11,"t":"2025-12-12T05:00:00Z","v":2558972,"vw":82.082553},{"c":81.63,"h":82.53,"l":81.11,"n":38144,"o":82.2,"t":"2025-12-15T05:00:00Z","v":2867998,"vw":81.602808},{"c":81.44,"h":82.43,"l":80.99,"n":27324,"o":81.8,"t":"2025-12-16T05:00:00Z","v":2242799,"vw":81.541047},{"c":82.22,"h":83.37,"l":81.46,"n":30157,"o":81.46,"t":"2025-12-17T05:00:00Z","v":2064600,"vw":82.280328},{"c":82.12,"h":83.29,"l":81.64,"n":35411,"o":82.69,"t":"2025-12-18T05:00:00Z","v":3126349,"vw":82.296354},{"c":80.85,"h":82.93,"l":80.18,"n":44655,"o":82.14,"t":"2025-12-19T05:00:00Z","v":6702454,"vw":81.053659},{"c":81.29,"h":81.74,"l":79.9151,"n":36699,"o":80.63,"t":"2025-12-22T05:00:00Z","v":2569489,"vw":81.287071},{"c":80.19,"h":81.99,"l":79.74,"n":31137,"o":81.33,"t":"2025-12-23T05:00:00Z","v":2222227,"vw":80.210394},{"c":81.19,"h":81.19,"l":80,"n":16676,"o":80.76,"t":"2025-12-24T05:00:00Z","v":980138,"vw":80.882329},{"c":80.35,"h":81.1,"l":79.61,"n":23555,"o":80.31,"t":"2025-12-26T05:00:00Z","v":1612432,"vw":80.071386},{"c":80.04,"h":80.5009,"l":79.42,"n":27921,"o":80.21,"t":"2025-12-29T05:00:00Z","v":2361316,"vw":79.958641},{"c":79.31,"h":80.09,"l":79.17,"n":23332,"o":79.81,"t":"2025-12-30T05:00:00Z","v":2576533,"vw":79.363593},{"c":77.4,"h":78.985,"l":77.35,"n":29474,"o":78.85,"t":"2025-12-31T05:00:00Z","v":2248780,"vw":77.758601},{"c":75.53,"h":78.18,"l":75,"n":41656,"o":77.6,"t":"2026-01-02T05:00:00Z","v":2922361,"vw":75.626994},{"c":77.02,"h":78.39,"l":74.85,"n":38612,"o":75.07,"t":"2026-01-05T05:00:00Z","v":3698471,"vw":77.211081},{"c":77.03,"h":77.53,"l":76.12,"n":38339,"o":76.12,"t":"2026-01-06T05:00:00Z","v":7361897,"vw":76.976653},{"c":77.5,"h":78.13,"l":76.24,"n":35770,"o":77.2,"t":"2026-01-07T05:00:00Z","v":2475341,"vw":77.339474},{"c":78.69,"h":79.81,"l":76.25,"n":31946,"o":76.86,"t":"2026-01-08T05:00:00Z","v":2439471,"vw":78.682947},{"c":79.52,"h":79.89,"l":78.1201,"n":25451,"o":78.81,"t":"2026-01-09T05:00:00Z","v":2533493,"vw":79.372033},{"c":79.68,"h":79.78,"l":78,"n":33790,"o":78.69,"t":"2026-01-12T05:00:00Z","v":3006270,"vw":79.45656},{"c":77.47,"h":79.34,"l":76.845,"n":41864,"o":79,"t":"2026-01-13T05:00:00Z","v":2971546,"vw":77.663327},{"c":77.48,"h":77.99,"l":76.82,"n":34607,"o":77.54,"t":"2026-01-14T05:00:00Z","v":3466999,"vw":77.413998},{"c":74.99,"h":77.5,"l":74.79,"n":33002,"o":77.5,"t":"2026-01-15T05:00:00Z","v":2772713,"vw":75.607996},{"c":73.8,"h":75.34,"l":73.759,"n":36361,"o":74.695,"t":"2026-01-16T05:00:00Z","v":2831592,"vw":74.346851},{"c":71.67,"h":74.56,"l":71.56,"n":49738,"o":72.67,"t":"2026-01-20T05:00:00Z","v":8126187,"vw":72.768001},{"c":73.35,"h":74.6,"l":72.25,"n":38415,"o":72.36,"t":"2026-01-21T05:00:00Z","v":3921729,"vw":73.494479},{"c":75.94,"h":76.47,"l":73.75,"n":43788,"o":73.92,"t":"2026-01-22T05:00:00Z","v":3680069,"vw":75.724854},{"c":75.21,"h":75.89,"l":74.635,"n":27376,"o":75.25,"t":"2026-01-23T05:00:00Z","v":2015061,"vw":75.212628},{"c":75.44,"h":75.74,"l":74.12,"n":27536,"o":75.41,"t":"2026-01-26T05:00:00Z","v":2940670,"vw":75.344753},{"c":73.76,"h":75.127,"l":73,"n":29381,"o":74.82,"t":"2026-01-27T05:00:00Z","v":2034816,"vw":73.699639},{"c":72.01,"h":74.14,"l":71.89,"n":24017,"o":73.8,"t":"2026-01-28T05:00:00Z","v":1815085,"vw":72.471186},{"c":71.35,"h":72.57,"l":70.59,"n":39158,"o":71.9,"t":"2026-01-29T05:00:00Z","v":2766661,"vw":71.225062},{"c":71.74,"h":72.11,"l":70.2164,"n":40205,"o":70.86,"t":"2026-01-30T05:00:00Z","v":2846502,"vw":71.347056},{"c":71.99,"h":72.64,"l":70.77,"n":44695,"o":71.41,"t":"2026-02-02T05:00:00Z","v":3061575,"vw":72.037501},{"c":67.21,"h":70.61,"l":66.79,"n":65808,"o":70.35,"t":"2026-02-03T05:00:00Z","v":6000782,"vw":67.63812},{"c":70.8,"h":71.33,"l":67.14,"n":45529,"o":67.14,"t":"2026-02-04T05:00:00Z","v":3394941,"vw":70.470107},{"c":71.26,"h":72.39,"l":70.8,"n":52421,"o":71.91,"t":"2026-02-05T05:00:00Z","v":3559300,"vw":71.379467},{"c":72.86,"h":73.36,"l":71.07,"n":37278,"o":71.905,"t":"2026-02-06T05:00:00Z","v":2239719,"vw":72.700828},{"c":71.76,"h":73.06,"l":71.66,"n":46286,"o":72,"t":"2026-02-09T05:00:00Z","v":4783865,"vw":72.271041},{"c":73.28,"h":74.175,"l":71.685,"n":41557,"o":72.02,"t":"2026-02-10T05:00:00Z","v":2767324,"vw":73.367242},{"c":72.22,"h":73.6895,"l":71.53,"n":47379,"o":73,"t":"2026-02-11T05:00:00Z","v":5008451,"vw":72.34977},{"c":68.97,"h":72.705,"l":67.9,"n":53531,"o":72.35,"t":"2026-02-12T05:00:00Z","v":3911096,"vw":69.402831},{"c":68.48,"h":69.48,"l":68.09,"n":46874,"o":69.01,"t":"2026-02-13T05:00:00Z","v":3709241,"vw":68.695475},{"c":69.77,"h":70.345,"l":68.12,"n":58706,"o":68.87,"t":"2026-02-17T05:00:00Z","v":5743562,"vw":69.46963},{"c":81.26,"h":81.67,"l":76,"n":97447,"o":79.55,"t":"2026-02-18T05:00:00Z","v":8577061,"vw":79.848889},{"c":80.25,"h":80.83,"l":78.611,"n":63552,"o":80.82,"t":"2026-02-19T05:00:00Z","v":5074759,"vw":80.031779},{"c":82.47,"h":82.7,"l":80.1,"n":60443,"o":80.34,"t":"2026-02-20T05:00:00Z","v":5273826,"vw":81.934813},{"c":79.49,"h":81.6,"l":79.32,"n":75504,"o":81.06,"t":"2026-02-23T05:00:00Z","v":5819385,"vw":79.907197},{"c":78.34,"h":80.11,"l":78.21,"n":51197,"o":79.61,"t":"2026-02-24T05:00:00Z","v":4711624,"vw":78.772523},{"c":77.94,"h":78.82,"l":75.733,"n":56929,"o":78.63,"t":"2026-02-25T05:00:00Z","v":5004207,"vw":77.237587},{"c":77.85,"h":79.37,"l":77.14,"n":49781,"o":78.97,"t":"2026-02-26T05:00:00Z","v":4262828,"vw":78.04219},{"c":76.46,"h":78.04,"l":75.83,"n":57145,"o":77.67,"t":"2026-02-27T05:00:00Z","v":4923957,"vw":76.73181},{"c":77.89,"h":78.23,"l":74.5,"n":54111,"o":74.5,"t":"2026-03-02T05:00:00Z","v":4097822,"vw":77.580406},{"c":77.7,"h":79.32,"l":75.2501,"n":49605,"o":75.89,"t":"2026-03-03T05:00:00Z","v":4042778,"vw":77.583766},{"c":77.57,"h":78.11,"l":76.39,"n":45931,"o":77.84,"t":"2026-03-04T05:00:00Z","v":2836826,"vw":77.427209},{"c":78.29,"h":78.96,"l":76.845,"n":46047,"o":76.87,"t":"2026-03-05T05:00:00Z","v":2771638,"vw":77.963241},{"c":76.4,"h":77.23,"l":74.59,"n":53482,"o":77.23,"t":"2026-03-06T05:00:00Z","v":5214089,"vw":75.635601},{"c":74.8,"h":75.245,"l":71.87,"n":51740,"o":74.38,"t":"2026-03-09T04:00:00Z","v":4014870,"vw":73.859306},{"c":73.54,"h":74.8889,"l":72.38,"n":52946,"o":73.68,"t":"2026-03-10T04:00:00Z","v":3766042,"vw":73.877918},{"c":72.85,"h":74.99,"l":71.4,"n":59141,"o":73.9,"t":"2026-03-11T04:00:00Z","v":3813651,"vw":72.667543},{"c":70.35,"h":73.53,"l":70.24,"n":48410,"o":72,"t":"2026-03-12T04:00:00Z","v":3349875,"vw":71.128121},{"c":68.67,"h":71.42,"l":68.47,"n":43128,"o":70.9,"t":"2026-03-13T04:00:00Z","v":3050355,"vw":69.04576},{"c":68.05,"h":69.34,"l":67.095,"n":38145,"o":69.32,"t":"2026-03-16T04:00:00Z","v":3742900,"vw":68.04228},{"c":72.42,"h":73.12,"l":69.06,"n":49202,"o":69.47,"t":"2026-03-17T04:00:00Z","v":3814848,"vw":72.344279},{"c":69.64,"h":72.42,"l":69.23,"n":44647,"o":71.62,"t":"2026-03-18T04:00:00Z","v":3587964,"vw":70.028314},{"c":68.18,"h":70.715,"l":67.37,"n":43242,"o":68.92,"t":"2026-03-19T04:00:00Z","v":4389982,"vw":68.41556},{"c":68.5,"h":69.02,"l":67.165,"n":37835,"o":68,"t":"2026-03-20T04:00:00Z","v":5448566,"vw":68.407867},{"c":71.06,"h":71.68,"l":68.6612,"n":55070,"o":69.93,"t":"2026-03-23T04:00:00Z","v":4752909,"vw":70.895004},{"c":70.97,"h":71.33,"l":68.835,"n":34256,"o":69.86,"t":"2026-03-24T04:00:00Z","v":2411543,"vw":70.808271},{"c":70.77,"h":73.21,"l":69.44,"n":31901,"o":71.71,"t":"2026-03-25T04:00:00Z","v":2190307,"vw":71.02703},{"c":69.97,"h":71.93,"l":69.5,"n":32730,"o":69.5,"t":"2026-03-26T04:00:00Z","v":2265739,"vw":70.26837},{"c":65.9,"h":69.23,"l":65.61,"n":46003,"o":69.23,"t":"2026-03-27T04:00:00Z","v":3563330,"vw":66.653017},{"c":66.3,"h":67.65,"l":65.6821,"n":37294,"o":66.23,"t":"2026-03-30T04:00:00Z","v":2207773,"vw":66.488627},{"c":67.3,"h":68.02,"l":64.9233,"n":45496,"o":67.29,"t":"2026-03-31T04:00:00Z","v":3488167,"vw":66.914163},{"c":65.36,"h":68.48,"l":63.92,"n":59558,"o":68,"t":"2026-04-01T04:00:00Z","v":4784118,"vw":66.099647},{"c":64.05,"h":66.26,"l":62.6954,"n":45455,"o":63.76,"t":"2026-04-02T04:00:00Z","v":3836833,"vw":64.046988},{"c":65.04,"h":65.85,"l":63.555,"n":29142,"o":63.76,"t":"2026-04-06T04:00:00Z","v":2093330,"vw":65.015524},{"c":62.7,"h":65.095,"l":62.45,"n":36734,"o":64.48,"t":"2026-04-07T04:00:00Z","v":2730743,"vw":63.081533},{"c":65.07,"h":67.7,"l":64.46,"n":45703,"o":66,"t":"2026-04-08T04:00:00Z","v":2984215,"vw":65.522439},{"c":65.88,"h":65.91,"l":63.26,"n":37187,"o":64.37,"t":"2026-04-09T04:00:00Z","v":2428180,"vw":65.307482},{"c":65.44,"h":66.17,"l":65,"n":44204,"o":65.76,"t":"2026-04-10T04:00:00Z","v":3692147,"vw":65.598079},{"c":68.14,"h":68.26,"l":64.66,"n":36196,"o":64.95,"t":"2026-04-13T04:00:00Z","v":2523283,"vw":67.545561},{"c":68.6,"h":69.5899,"l":68.15,"n":29913,"o":68.51,"t":"2026-04-14T04:00:00Z","v":1897697,"vw":68.571937},{"c":70.17,"h":70.72,"l":68.9,"n":38395,"o":69.045,"t":"2026-04-15T04:00:00Z","v":2497677,"vw":70.160651},{"c":70.84,"h":71.145,"l":69.89,"n":31450,"o":70.69,"t":"2026-04-16T04:00:00Z","v":1849644,"vw":70.618325},{"c":72.37,"h":73.01,"l":70.81,"n":44538,"o":71.505,"t":"2026-04-17T04:00:00Z","v":4018540,"vw":72.38009},{"c":72.83,"h":73.37,"l":71.945,"n":29511,"o":71.98,"t":"2026-04-20T04:00:00Z","v":1689177,"vw":72.795545},{"c":71.59,"h":74.61,"l":71.5,"n":31778,"o":73,"t":"2026-04-21T04:00:00Z","v":2128572,"vw":72.577105},{"c":71.62,"h":72.69,"l":70.95,"n":27524,"o":71.7,"t":"2026-04-22T04:00:00Z","v":2118302,"vw":71.890813},{"c":67.86,"h":71.39,"l":67,"n":35049,"o":70.66,"t":"2026-04-23T04:00:00Z","v":2240057,"vw":68.081562},{"c":67.76,"h":67.78,"l":66.5,"n":26465,"o":67.38,"t":"2026-04-24T04:00:00Z","v":1519649,"vw":67.524883},{"c":68.33,"h":69.02,"l":67.35,"n":31926,"o":67.55,"t":"2026-04-27T04:00:00Z","v":2380367,"vw":68.414769},{"c":67.89,"h":70.19,"l":67.85,"n":29424,"o":68.75,"t":"2026-04-28T04:00:00Z","v":1791309,"vw":68.292021},{"c":70.97,"h":71.215,"l":68.395,"n":43731,"o":68.76,"t":"2026-04-29T04:00:00Z","v":4635009,"vw":70.571993},{"c":71.96,"h":72.55,"l":69.88,"n":43976,"o":70.61,"t":"2026-04-30T04:00:00Z","v":6323739,"vw":71.744822},{"c":72.36,"h":73.46,"l":71.71,"n":43864,"o":72.9,"t":"2026-05-01T04:00:00Z","v":2871971,"vw":72.493297},{"c":71.8,"h":73.58,"l":71.45,"n":43575,"o":72.23,"t":"2026-05-04T04:00:00Z","v":3664393,"vw":72.087148},{"c":69.47,"h":71.065,"l":69.035,"n":54920,"o":70.7,"t":"2026-05-05T04:00:00Z","v":5291713,"vw":69.750902},{"c":69.63,"h":74.2,"l":67.955,"n":77928,"o":72.3,"t":"2026-05-06T04:00:00Z","v":5751855,"vw":70.54623},{"c":70.13,"h":72.475,"l":68.53,"n":63121,"o":69.5,"t":"2026-05-07T04:00:00Z","v":5243231,"vw":70.143974},{"c":69.19,"h":70.6,"l":68.58,"n":46179,"o":69.99,"t":"2026-05-08T04:00:00Z","v":3561031,"vw":69.450534},{"c":68.77,"h":69.78,"l":68.315,"n":39652,"o":68.73,"t":"2026-05-11T04:00:00Z","v":2393533,"vw":68.826989},{"c":68.61,"h":69.47,"l":67.629,"n":40796,"o":68.77,"t":"2026-05-12T04:00:00Z","v":2786191,"vw":68.672637},{"c":67.01,"h":67.99,"l":66.125,"n":49920,"o":67.99,"t":"2026-05-13T04:00:00Z","v":3431620,"vw":66.942367},{"c":67.33,"h":68.145,"l":66.375,"n":36324,"o":67.36,"t":"2026-05-14T04:00:00Z","v":2168516,"vw":67.56496},{"c":67.58,"h":68.84,"l":67.21,"n":39432,"o":67.92,"t":"2026-05-15T04:00:00Z","v":2566219,"vw":67.772005},{"c":68.67,"h":69.9,"l":67.3,"n":42050,"o":67.43,"t":"2026-05-18T04:00:00Z","v":2866466,"vw":68.691762},{"c":67.94,"h":70,"l":67.61,"n":40478,"o":69.52,"t":"2026-05-19T04:00:00Z","v":3643805,"vw":68.242926},{"c":70.78,"h":70.905,"l":66.76,"n":47178,"o":68.47,"t":"2026-05-20T04:00:00Z","v":3414760,"vw":70.169763},{"c":72.59,"h":73,"l":69.15,"n":49140,"o":70.12,"t":"2026-05-21T04:00:00Z","v":4881306,"vw":72.137078},{"c":73.26,"h":74,"l":72.53,"n":36045,"o":72.64,"t":"2026-05-22T04:00:00Z","v":2094507,"vw":73.227807},{"c":73.28,"h":73.745,"l":72.29,"n":37719,"o":73.23,"t":"2026-05-26T04:00:00Z","v":2331425,"vw":73.341918},{"c":73.46,"h":75.6,"l":73.115,"n":49190,"o":73.41,"t":"2026-05-27T04:00:00Z","v":3582583,"vw":73.979249},{"c":73.95,"h":75.11,"l":72.575,"n":44981,"o":73.02,"t":"2026-05-28T04:00:00Z","v":3041697,"vw":74.081102},{"c":75.51,"h":75.655,"l":73.53,"n":45215,"o":74,"t":"2026-05-29T04:00:00Z","v":3969211,"vw":75.25262},{"c":75.46,"h":76.06,"l":73.91,"n":69307,"o":75.75,"t":"2026-06-01T04:00:00Z","v":5336312,"vw":75.282336},{"c":74.03,"h":74.85,"l":73.03,"n":42825,"o":74.33,"t":"2026-06-02T04:00:00Z","v":3730427,"vw":73.894884},{"c":67.85,"h":73.165,"l":63.8,"n":143883,"o":73,"t":"2026-06-03T04:00:00Z","v":11516013,"vw":66.886701},{"c":67.81,"h":70.33,"l":67.63,"n":70049,"o":69.25,"t":"2026-06-04T04:00:00Z","v":5115652,"vw":68.521887},{"c":66.32,"h":67.5299,"l":65.03,"n":64740,"o":67.38,"t":"2026-06-05T04:00:00Z","v":4600802,"vw":66.071777},{"c":64.5,"h":66.51,"l":64.32,"n":52554,"o":65.86,"t":"2026-06-08T04:00:00Z","v":3224780,"vw":64.984234},{"c":63.81,"h":66.27,"l":63.2,"n":53901,"o":63.92,"t":"2026-06-09T04:00:00Z","v":4014334,"vw":64.004704},{"c":62.47,"h":64.32,"l":62.24,"n":51652,"o":63.07,"t":"2026-06-10T04:00:00Z","v":3786421,"vw":62.651483},{"c":65.44,"h":65.53,"l":61.16,"n":65495,"o":62.78,"t":"2026-06-11T04:00:00Z","v":5006586,"vw":63.950598},{"c":67.71,"h":68.025,"l":65.62,"n":53530,"o":65.95,"t":"2026-06-12T04:00:00Z","v":4200043,"vw":67.191623},{"c":67.48,"h":70.5,"l":67.09,"n":52092,"o":69.18,"t":"2026-06-15T04:00:00Z","v":3598157,"vw":68.133024},{"c":68.49,"h":69.26,"l":67.39,"n":40436,"o":67.85,"t":"2026-06-16T04:00:00Z","v":4899799,"vw":68.574273},{"c":66.36,"h":70.11,"l":65.85,"n":45723,"o":68.06,"t":"2026-06-17T04:00:00Z","v":3824428,"vw":67.22979},{"c":66.88,"h":67.98,"l":65.81,"n":32579,"o":66.64,"t":"2026-06-18T04:00:00Z","v":6117991,"vw":66.938755},{"c":65.09,"h":67.51,"l":64.94,"n":41248,"o":66.08,"t":"2026-06-22T04:00:00Z","v":3362036,"vw":65.45333},{"c":64.28,"h":65.495,"l":63.66,"n":36916,"o":64.72,"t":"2026-06-23T04:00:00Z","v":2873235,"vw":64.269148},{"c":67.08,"h":67.39,"l":64.4,"n":46245,"o":64.4,"t":"2026-06-24T04:00:00Z","v":5921963,"vw":66.792875},{"c":68.16,"h":69.195,"l":66.89,"n":43115,"o":67.46,"t":"2026-06-25T04:00:00Z","v":4240005,"vw":68.199472},{"c":69.8,"h":69.99,"l":67.5,"n":42545,"o":67.57,"t":"2026-06-26T04:00:00Z","v":3918022,"vw":69.446915},{"c":71.12,"h":71.5,"l":69.725,"n":38124,"o":70,"t":"2026-06-29T04:00:00Z","v":2833798,"vw":70.979294},{"c":72.56,"h":72.67,"l":69.65,"n":35087,"o":70.84,"t":"2026-06-30T04:00:00Z","v":4022550,"vw":71.90153},{"c":75.05,"h":76.59,"l":72.62,"n":51615,"o":73.51,"t":"2026-07-01T04:00:00Z","v":4259637,"vw":75.255649},{"c":78.63,"h":78.71,"l":75.55,"n":44835,"o":75.75,"t":"2026-07-02T04:00:00Z","v":4359282,"vw":77.969683},{"c":77.41,"h":78.4,"l":76.51,"n":42471,"o":78.38,"t":"2026-07-06T04:00:00Z","v":3478843,"vw":77.458101},{"c":77.59,"h":79.315,"l":77.52,"n":36978,"o":77.78,"t":"2026-07-07T04:00:00Z","v":2268104,"vw":77.935039},{"c":73.01,"h":76.79,"l":72.13,"n":42850,"o":76.79,"t":"2026-07-08T04:00:00Z","v":3554612,"vw":73.286144},{"c":74.38,"h":74.42,"l":71.45,"n":30097,"o":72.5,"t":"2026-07-09T04:00:00Z","v":2261457,"vw":73.853057},{"c":76.04,"h":76.84,"l":75.205,"n":30578,"o":75.62,"t":"2026-07-10T04:00:00Z","v":2285543,"vw":75.931911},{"c":76.85,"h":78.03,"l":76.54,"n":38869,"o":76.77,"t":"2026-07-13T04:00:00Z","v":3340035,"vw":77.046888},{"c":75.89,"h":76.48,"l":74.69,"n":34926,"o":75.4,"t":"2026-07-14T04:00:00Z","v":2145945,"vw":75.926402},{"c":78.22,"h":80.59,"l":76.785,"n":49420,"o":78.03,"t":"2026-07-15T04:00:00Z","v":3479216,"vw":78.704127},{"c":80.49,"h":80.76,"l":78.752,"n":37489,"o":78.85,"t":"2026-07-16T04:00:00Z","v":4330522,"vw":80.17187},{"c":77.82,"h":81.96,"l":77.74,"n":45176,"o":79.85,"t":"2026-07-17T04:00:00Z","v":2807269,"vw":78.784609},{"c":82.37,"h":83.03,"l":78.87,"n":60169,"o":80.9,"t":"2026-07-20T04:00:00Z","v":5877590,"vw":81.869268},{"c":80.07,"h":82.8,"l":79.68,"n":35694,"o":82,"t":"2026-07-21T04:00:00Z","v":2379986,"vw":80.369794},{"c":78.97,"h":80.85,"l":78.49,"n":31992,"o":80.8,"t":"2026-07-22T04:00:00Z","v":2354462,"vw":79.057866},{"c":77.86,"h":78.88,"l":77.25,"n":37403,"o":78.7,"t":"2026-07-23T04:00:00Z","v":2629229,"vw":77.805874},{"c":80.92,"h":81.145,"l":78.13,"n":31159,"o":78.56,"t":"2026-07-24T04:00:00Z","v":2982052,"vw":80.571223},{"c":84.06,"h":84.34,"l":82.02,"n":45423,"o":82.02,"t":"2026-07-27T04:00:00Z","v":3473319,"vw":83.605483},{"c":87.46,"h":87.525,"l":84.585,"n":44311,"o":84.93,"t":"2026-07-28T04:00:00Z","v":3581434,"vw":86.599334},{"c":88.27,"h":89.095,"l":86.285,"n":41761,"o":86.57,"t":"2026-07-29T04:00:00Z","v":2942839,"vw":87.947453},{"c":86.84,"h":87.5298,"l":84.83,"n":41780,"o":86.79,"t":"2026-07-30T04:00:00Z","v":2774598,"vw":86.205879},{"c":84.08,"h":86.245,"l":83.87,"n":41606,"o":85.67,"t":"2026-07-31T04:00:00Z","v":3001982,"vw":84.413679},{"c":86.19,"h":87.09,"l":84.1,"n":40740,"o":85.75,"t":"2026-08-03T04:00:00Z","v":3280218,"vw":86.074925},{"c":88.25,"h":88.57,"l":84.46,"n":55596,"o":84.89,"t":"2026-08-04T04:00:00Z","v":4048861,"vw":87.466889},{"c":87.48,"h":90.85,"l":86,"n":56612,"o":87.78,"t":"2026-08-05T04:00:00Z","v":4160781,"vw":87.956601},{"c":87.69,"h":87.79,"l":85.695,"n":53559,"o":87.52,"t":"2026-08-06T04:00:00Z","v":4914476,"vw":86.862423},{"c":86.12,"h":88.5,"l":84.64,"n":41571,"o":87.6,"t":"2026-08-07T04:00:00Z","v":5308716,"vw":86.047515},{"c":86.13,"h":86.925,"l":84.99,"n":32099,"o":85.7,"t":"2026-08-10T04:00:00Z","v":2691116,"vw":86.047526},{"c":85.86,"h":86.91,"l":85.575,"n":29179,"o":85.96,"t":"2026-08-11T04:00:00Z","v":2102630,"vw":86.002838},{"c":88.53,"h":88.74,"l":84.2,"n":36709,"o":85.75,"t":"2026-08-12T04:00:00Z","v":2944147,"vw":87.492907},{"c":94.83,"h":95.58,"l":88.6043,"n":49359,"o":88.9,"t":"2026-08-13T04:00:00Z","v":3638596,"vw":93.164071},{"c":93.05,"h":95.23,"l":92,"n":31351,"o":94.71,"t":"2026-08-14T04:00:00Z","v":2498429,"vw":92.99853},{"c":90.38,"h":92.45,"l":90.18,"n":28413,"o":92.03,"t":"2026-08-17T04:00:00Z","v":2741379,"vw":90.545598},{"c":90.37,"h":93.046,"l":90.3575,"n":30121,"o":91.66,"t":"2026-08-18T04:00:00Z","v":1442777,"vw":91.154396},{"c":91.74,"h":92.53,"l":90.3835,"n":28064,"o":90.47,"t":"2026-08-19T04:00:00Z","v":2460735,"vw":91.675278},{"c":92.28,"h":92.93,"l":90.8501,"n":30878,"o":91.61,"t":"2026-08-20T04:00:00Z","v":1898595,"vw":92.134953},{"c":93.49,"h":94.635,"l":91.58,"n":32897,"o":93.03,"t":"2026-08-21T04:00:00Z","v":4132362,"vw":93.5639},{"c":94.3,"h":95.88,"l":93.63,"n":36115,"o":93.63,"t":"2026-08-24T04:00:00Z","v":3307553,"vw":94.508718},{"c":93.82,"h":94.89,"l":92.74,"n":33083,"o":93.86,"t":"2026-08-25T04:00:00Z","v":3089181,"vw":93.953872},{"c":92.96,"h":94,"l":92.71,"n":25659,"o":93.66,"t":"2026-08-26T04:00:00Z","v":3037638,"vw":93.039921},{"c":92.74,"h":93.45,"l":91.6857,"n":28962,"o":92.68,"t":"2026-08-27T04:00:00Z","v":2140435,"vw":92.631734},{"c":91.82,"h":93.67,"l":91.55,"n":33363,"o":93.09,"t":"2026-08-28T04:00:00Z","v":1869371,"vw":92.154625},{"c":91.05,"h":91.855,"l":89.87,"n":36069,"o":91.28,"t":"2026-08-31T04:00:00Z","v":3345608,"vw":90.930736},{"c":90.06,"h":92,"l":89.73,"n":36035,"o":90.33,"t":"2026-09-01T04:00:00Z","v":1918856,"vw":90.611017},{"c":92.81,"h":93.61,"l":89.725,"n":31672,"o":90.29,"t":"2026-09-02T04:00:00Z","v":1968367,"vw":92.841157},{"c":91.77,"h":95.175,"l":91.24,"n":33034,"o":93.76,"t":"2026-09-03T04:00:00Z","v":1686699,"vw":92.014359},{"c":92.54,"h":94.08,"l":90.185,"n":37008,"o":90.79,"t":"2026-09-04T04:00:00Z","v":2970545,"vw":92.821068},{"c":89.42,"h":92.54,"l":89.135,"n":38670,"o":90.64,"t":"2026-09-08T04:00:00Z","v":2637666,"vw":89.661822},{"c":87.02,"h":89.01,"l":87,"n":37467,"o":89.01,"t":"2026-09-09T04:00:00Z","v":2579421,"vw":87.409842},{"c":88.55,"h":88.97,"l":86.18,"n":33703,"o":86.87,"t":"2026-09-10T04:00:00Z","v":1762751,"vw":88.354355},{"c":88.29,"h":89.42,"l":88.09,"n":31652,"o":89.17,"t":"2026-09-11T04:00:00Z","v":2030348,"vw":88.529769},{"c":90.19,"h":90.55,"l":88.92,"n":42744,"o":89.47,"t":"2026-09-14T04:00:00Z","v":2516600,"vw":89.904183},{"c":88.98,"h":90.015,"l":88.39,"n":34421,"o":88.55,"t":"2026-09-15T04:00:00Z","v":2348710,"vw":89.101648},{"c":86.49,"h":90.09,"l":85.41,"n":35823,"o":90.09,"t":"2026-09-16T04:00:00Z","v":1956114,"vw":86.862607},{"c":85.4,"h":87.41,"l":85.38,"n":34452,"o":86.95,"t":"2026-09-17T04:00:00Z","v":1840210,"vw":85.818566},{"c":85.06,"h":85.66,"l":84.14,"n":32377,"o":84.99,"t":"2026-09-18T04:00:00Z","v":5789483,"vw":85.066529},{"c":85.29,"h":86.61,"l":84.18,"n":34618,"o":85.71,"t":"2026-09-21T04:00:00Z","v":2672468,"vw":85.461532},{"c":84.78,"h":86.246,"l":84.36,"n":34423,"o":86.15,"t":"2026-09-22T04:00:00Z","v":2586323,"vw":85.000164},{"c":84,"h":85.44,"l":83.19,"n":30667,"o":84.46,"t":"2026-09-23T04:00:00Z","v":2437535,"vw":84.202933},{"c":85.31,"h":85.46,"l":83.14,"n":31401,"o":84.23,"t":"2026-09-24T04:00:00Z","v":2260235,"vw":84.507095},{"c":86.49,"h":86.77,"l":84.965,"n":31349,"o":86.21,"t":"2026-09-25T04:00:00Z","v":2159336,"vw":86.177356},{"c":84.7,"h":85.64,"l":83.755,"n":30941,"o":85.05,"t":"2026-09-28T04:00:00Z","v":1889329,"vw":84.774319},{"c":83.33,"h":84.57,"l":82.81,"n":33298,"o":84.57,"t":"2026-09-29T04:00:00Z","v":1814505,"vw":83.445899},{"c":81.67,"h":83.81,"l":81.36,"n":32050,"o":83.4,"t":"2026-09-30T04:00:00Z","v":2374318,"vw":81.945204},{"c":80.29,"h":83.125,"l":79.97,"n":38240,"o":82,"t":"2026-10-01T04:00:00Z","v":2719146,"vw":80.583305},{"c":78.38,"h":80.5,"l":77.92,"n":39330,"o":80.3,"t":"2026-10-02T04:00:00Z","v":2517009,"vw":78.688062},{"c":82.18,"h":82.47,"l":78.025,"n":36825,"o":78.3,"t":"2026-10-05T04:00:00Z","v":2421725,"vw":81.457385},{"c":81.79,"h":82.975,"l":81.25,"n":27837,"o":82.61,"t":"2026-10-06T04:00:00Z","v":1787570,"vw":81.8598},{"c":81.08,"h":82.43,"l":81.04,"n":25926,"o":81.27,"t":"2026-10-07T04:00:00Z","v":1483208,"vw":81.401274},{"c":82.77,"h":83.1,"l":80.32,"n":36085,"o":81.99,"t":"2026-10-08T04:00:00Z","v":2189127,"vw":82.357007},{"c":82.2,"h":82.7715,"l":81.0912,"n":29200,"o":82.43,"t":"2026-10-09T04:00:00Z","v":1776409,"vw":82.188899},{"c":82.06,"h":82.9,"l":81.8707,"n":20773,"o":82.26,"t":"2026-10-12T04:00:00Z","v":1009278,"vw":82.246314},{"c":81.88,"h":83.11,"l":81.26,"n":25847,"o":82.33,"t":"2026-10-13T04:00:00Z","v":1852081,"vw":81.881292},{"c":80.89,"h":81.83,"l":79.35,"n":29723,"o":80.95,"t":"2026-10-14T04:00:00Z","v":1543814,"vw":80.481366},{"c":84.17,"h":84.445,"l":81.315,"n":35102,"o":81.73,"t":"2026-10-15T04:00:00Z","v":2178269,"vw":83.770807},{"c":83.67,"h":85.67,"l":82.69,"n":26189,"o":85,"t":"2026-10-16T04:00:00Z","v":2664922,"vw":83.791535},{"c":84.59,"h":84.88,"l":83.51,"n":25477,"o":84.15,"t":"2026-10-19T04:00:00Z","v":1560863,"vw":84.408787},{"c":84.82,"h":86.32,"l":84.72,"n":25579,"o":85.07,"t":"2026-10-20T04:00:00Z","v":1471586,"vw":85.063084},{"c":83.53,"h":85.13,"l":82.925,"n":29729,"o":85.13,"t":"2026-10-21T04:00:00Z","v":1526435,"vw":83.796567},{"c":85.88,"h":85.98,"l":83.07,"n":35362,"o":83.28,"t":"2026-10-22T04:00:00Z","v":2587841,"vw":85.373502}],"volatilityBars":[{"c":85.47,"h":85.47,"l":85.47,"n":4,"o":85.47,"t":"2026-09-21T12:15:00Z","v":369,"vw":85.47},{"c":84.875,"h":86.2199,"l":84.8,"n":724,"o":85.71,"t":"2026-09-21T13:30:00Z","v":37192,"vw":85.663426},{"c":84.43,"h":84.885,"l":84.18,"n":811,"o":84.885,"t":"2026-09-21T13:45:00Z","v":32693,"vw":84.410665},{"c":84.55,"h":84.66,"l":84.28,"n":808,"o":84.445,"t":"2026-09-21T14:00:00Z","v":23987,"vw":84.479582},{"c":84.7425,"h":84.95,"l":84.49,"n":721,"o":84.565,"t":"2026-09-21T14:15:00Z","v":24751,"vw":84.669579},{"c":84.585,"h":84.65,"l":84.26,"n":1014,"o":84.65,"t":"2026-09-21T14:30:00Z","v":47546,"vw":84.452067},{"c":84.32,"h":84.76,"l":84.32,"n":917,"o":84.58,"t":"2026-09-21T14:45:00Z","v":32597,"vw":84.548048},{"c":84.375,"h":84.44,"l":84.215,"n":785,"o":84.31,"t":"2026-09-21T15:00:00Z","v":31478,"vw":84.332027},{"c":84.85,"h":84.85,"l":84.385,"n":900,"o":84.43,"t":"2026-09-21T15:15:00Z","v":26764,"vw":84.626428},{"c":84.795,"h":85.085,"l":84.6375,"n":952,"o":84.88,"t":"2026-09-21T15:30:00Z","v":55395,"vw":84.8398},{"c":84.86,"h":85.03,"l":84.8,"n":695,"o":84.8,"t":"2026-09-21T15:45:00Z","v":18761,"vw":84.940154},{"c":85.045,"h":85.125,"l":84.82,"n":915,"o":84.885,"t":"2026-09-21T16:00:00Z","v":44262,"vw":84.986718},{"c":84.92,"h":85.19,"l":84.775,"n":979,"o":85.05,"t":"2026-09-21T16:15:00Z","v":41763,"vw":84.94928},{"c":85.045,"h":85.11,"l":84.9,"n":725,"o":84.925,"t":"2026-09-21T16:30:00Z","v":28261,"vw":85.001949},{"c":85.12,"h":85.1927,"l":85,"n":678,"o":85.045,"t":"2026-09-21T16:45:00Z","v":23319,"vw":85.084037},{"c":85.27,"h":85.31,"l":85.135,"n":743,"o":85.16,"t":"2026-09-21T17:00:00Z","v":31100,"vw":85.235745},{"c":85.35,"h":85.4,"l":85.24,"n":761,"o":85.26,"t":"2026-09-21T17:15:00Z","v":33878,"vw":85.332815},{"c":85.335,"h":85.375,"l":85.25,"n":871,"o":85.31,"t":"2026-09-21T17:30:00Z","v":34498,"vw":85.322098},{"c":85.29,"h":85.32,"l":85.17,"n":644,"o":85.32,"t":"2026-09-21T17:45:00Z","v":23259,"vw":85.249663},{"c":85.255,"h":85.35,"l":85.21,"n":932,"o":85.31,"t":"2026-09-21T18:00:00Z","v":41324,"vw":85.290756},{"c":86.195,"h":86.375,"l":85.255,"n":2243,"o":85.255,"t":"2026-09-21T18:15:00Z","v":122989,"vw":85.819562},{"c":86.075,"h":86.37,"l":85.83,"n":2365,"o":86.18,"t":"2026-09-21T18:30:00Z","v":151965,"vw":86.038571},{"c":86.44,"h":86.6,"l":86.07,"n":1992,"o":86.08,"t":"2026-09-21T18:45:00Z","v":113743,"vw":86.405574},{"c":86.265,"h":86.61,"l":86.255,"n":2548,"o":86.44,"t":"2026-09-21T19:00:00Z","v":179183,"vw":86.417025},{"c":85.19,"h":86.36,"l":85.19,"n":2086,"o":86.26,"t":"2026-09-21T19:15:00Z","v":103769,"vw":85.946525},{"c":85.51,"h":85.51,"l":85.08,"n":2097,"o":85.215,"t":"2026-09-21T19:30:00Z","v":90355,"vw":85.243451},{"c":85.29,"h":85.55,"l":85.225,"n":4971,"o":85.5,"t":"2026-09-21T19:45:00Z","v":271485,"vw":85.400403},{"c":85.29,"h":85.35,"l":85.29,"n":92,"o":85.35,"t":"2026-09-21T20:00:00Z","v":645897,"vw":85.290213},{"c":85.73,"h":86.246,"l":85.1,"n":541,"o":86.15,"t":"2026-09-22T13:30:00Z","v":55652,"vw":85.872648},{"c":85.93,"h":86.045,"l":85.56,"n":1089,"o":85.66,"t":"2026-09-22T13:45:00Z","v":79170,"vw":85.746322},{"c":85.9101,"h":86.1289,"l":85.7744,"n":968,"o":85.815,"t":"2026-09-22T14:00:00Z","v":54086,"vw":85.894204},{"c":85,"h":85.965,"l":85,"n":1290,"o":85.88,"t":"2026-09-22T14:15:00Z","v":62380,"vw":85.720197},{"c":84.845,"h":85.035,"l":84.45,"n":1063,"o":85.035,"t":"2026-09-22T14:30:00Z","v":34453,"vw":84.790809},{"c":85.44,"h":85.5,"l":84.78,"n":994,"o":84.78,"t":"2026-09-22T14:45:00Z","v":24722,"vw":85.050531},{"c":84.97,"h":85.51,"l":84.94,"n":1091,"o":85.45,"t":"2026-09-22T15:00:00Z","v":46713,"vw":85.380697},{"c":85.165,"h":85.44,"l":84.955,"n":1021,"o":85.01,"t":"2026-09-22T15:15:00Z","v":27445,"vw":85.176623},{"c":84.57,"h":85.185,"l":84.36,"n":2224,"o":85.1301,"t":"2026-09-22T15:30:00Z","v":117093,"vw":84.688232},{"c":84.635,"h":84.71,"l":84.4,"n":1103,"o":84.53,"t":"2026-09-22T15:45:00Z","v":31560,"vw":84.53766},{"c":85.19,"h":85.22,"l":84.69,"n":1076,"o":84.69,"t":"2026-09-22T16:00:00Z","v":32205,"vw":84.939031},{"c":85.28,"h":85.28,"l":85.06,"n":703,"o":85.15,"t":"2026-09-22T16:15:00Z","v":17902,"vw":85.155609},{"c":85.01,"h":85.315,"l":85.01,"n":605,"o":85.28,"t":"2026-09-22T16:30:00Z","v":13551,"vw":85.2057},{"c":85.06,"h":85.22,"l":84.99,"n":753,"o":84.99,"t":"2026-09-22T16:45:00Z","v":24366,"vw":85.093999},{"c":84.75,"h":85.0699,"l":84.645,"n":747,"o":85.04,"t":"2026-09-22T17:00:00Z","v":24515,"vw":84.864779},{"c":85.04,"h":85.04,"l":84.785,"n":748,"o":84.785,"t":"2026-09-22T17:15:00Z","v":33339,"vw":84.924042},{"c":85.155,"h":85.375,"l":84.99,"n":815,"o":85.02,"t":"2026-09-22T17:30:00Z","v":21961,"vw":85.162988},{"c":85.42,"h":85.635,"l":85.13,"n":929,"o":85.2,"t":"2026-09-22T17:45:00Z","v":25791,"vw":85.325203},{"c":85.04,"h":85.46,"l":85.005,"n":1200,"o":85.46,"t":"2026-09-22T18:00:00Z","v":57304,"vw":85.3318},{"c":84.805,"h":85.07,"l":84.68,"n":870,"o":85.04,"t":"2026-09-22T18:15:00Z","v":17099,"vw":84.881364},{"c":84.715,"h":84.925,"l":84.57,"n":1037,"o":84.795,"t":"2026-09-22T18:30:00Z","v":32932,"vw":84.706323},{"c":84.96,"h":85.01,"l":84.745,"n":1229,"o":84.75,"t":"2026-09-22T18:45:00Z","v":41006,"vw":84.880384},{"c":84.94,"h":85.09,"l":84.89,"n":1364,"o":85.03,"t":"2026-09-22T19:00:00Z","v":59353,"vw":85.005869},{"c":85.02,"h":85.02,"l":84.755,"n":1839,"o":84.89,"t":"2026-09-22T19:15:00Z","v":88615,"vw":84.856538},{"c":85.22,"h":85.32,"l":85,"n":1880,"o":85.03,"t":"2026-09-22T19:30:00Z","v":58872,"vw":85.182956},{"c":84.78,"h":85.47,"l":84.78,"n":5922,"o":85.27,"t":"2026-09-22T19:45:00Z","v":340951,"vw":85.004193},{"c":84.78,"h":84.79,"l":84.78,"n":76,"o":84.79,"t":"2026-09-22T20:00:00Z","v":890491,"vw":84.780069},{"c":84,"h":84.73,"l":83.8301,"n":945,"o":84.46,"t":"2026-09-23T13:30:00Z","v":54655,"vw":84.355428},{"c":83.555,"h":83.91,"l":83.5,"n":1073,"o":83.84,"t":"2026-09-23T13:45:00Z","v":44154,"vw":83.693669},{"c":84.095,"h":84.1,"l":83.19,"n":1516,"o":83.6,"t":"2026-09-23T14:00:00Z","v":81602,"vw":83.637394},{"c":83.8525,"h":84.5,"l":83.74,"n":1066,"o":84.05,"t":"2026-09-23T14:15:00Z","v":43860,"vw":84.207754},{"c":83.86,"h":84.005,"l":83.645,"n":976,"o":83.855,"t":"2026-09-23T14:30:00Z","v":27269,"vw":83.892446},{"c":84.3,"h":84.3,"l":83.78,"n":964,"o":83.78,"t":"2026-09-23T14:45:00Z","v":30531,"vw":84.133954},{"c":84.57,"h":84.69,"l":84.29,"n":736,"o":84.33,"t":"2026-09-23T15:00:00Z","v":19208,"vw":84.515245},{"c":84.95,"h":85.295,"l":84.535,"n":1028,"o":84.535,"t":"2026-09-23T15:15:00Z","v":59929,"vw":84.988782},{"c":85.27,"h":85.38,"l":84.885,"n":763,"o":84.91,"t":"2026-09-23T15:30:00Z","v":20782,"vw":85.166571},{"c":85.43,"h":85.44,"l":85.17,"n":695,"o":85.21,"t":"2026-09-23T15:45:00Z","v":13209,"vw":85.260744},{"c":85.24,"h":85.395,"l":85.17,"n":706,"o":85.37,"t":"2026-09-23T16:00:00Z","v":16062,"vw":85.279267},{"c":85.3,"h":85.3,"l":84.975,"n":1387,"o":85.22,"t":"2026-09-23T16:15:00Z","v":69662,"vw":85.132606},{"c":85.195,"h":85.32,"l":85.13,"n":661,"o":85.32,"t":"2026-09-23T16:30:00Z","v":15509,"vw":85.216022},{"c":85.16,"h":85.2,"l":85.07,"n":650,"o":85.145,"t":"2026-09-23T16:45:00Z","v":14244,"vw":85.126056},{"c":84.8,"h":85.15,"l":84.78,"n":764,"o":85.14,"t":"2026-09-23T17:00:00Z","v":21044,"vw":84.933533},{"c":84.81,"h":84.9199,"l":84.81,"n":527,"o":84.83,"t":"2026-09-23T17:15:00Z","v":10676,"vw":84.855452},{"c":84.77,"h":84.79,"l":84.66,"n":828,"o":84.78,"t":"2026-09-23T17:30:00Z","v":25296,"vw":84.73916},{"c":84.97,"h":84.98,"l":84.81,"n":610,"o":84.81,"t":"2026-09-23T17:45:00Z","v":13156,"vw":84.882183},{"c":84.87,"h":84.98,"l":84.57,"n":937,"o":84.98,"t":"2026-09-23T18:00:00Z","v":26231,"vw":84.759071},{"c":84.66,"h":84.865,"l":84.65,"n":702,"o":84.865,"t":"2026-09-23T18:15:00Z","v":17257,"vw":84.74632},{"c":84.39,"h":84.65,"l":84.31,"n":1003,"o":84.65,"t":"2026-09-23T18:30:00Z","v":36713,"vw":84.453798},{"c":84.38,"h":84.425,"l":84.23,"n":1200,"o":84.35,"t":"2026-09-23T18:45:00Z","v":48177,"vw":84.31227},{"c":84.44,"h":84.445,"l":84.18,"n":1131,"o":84.37,"t":"2026-09-23T19:00:00Z","v":36477,"vw":84.301625},{"c":84.34,"h":84.515,"l":84.22,"n":1513,"o":84.44,"t":"2026-09-23T19:15:00Z","v":65650,"vw":84.351152},{"c":84.36,"h":84.445,"l":84.28,"n":1906,"o":84.35,"t":"2026-09-23T19:30:00Z","v":62404,"vw":84.353455},{"c":84,"h":84.3799,"l":83.875,"n":5421,"o":84.345,"t":"2026-09-23T19:45:00Z","v":234941,"vw":84.063905},{"c":84,"h":84,"l":84,"n":63,"o":84,"t":"2026-09-23T20:00:00Z","v":597371,"vw":84},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-23T20:15:00Z","v":4992,"vw":84},{"c":83.55,"h":85.43,"l":83.44,"n":684,"o":84.23,"t":"2026-09-24T13:30:00Z","v":48029,"vw":84.217158},{"c":83.28,"h":83.495,"l":83.225,"n":752,"o":83.45,"t":"2026-09-24T13:45:00Z","v":33216,"vw":83.370492},{"c":84.03,"h":84.04,"l":83.14,"n":1147,"o":83.25,"t":"2026-09-24T14:00:00Z","v":53389,"vw":83.785282},{"c":83.82,"h":84.16,"l":83.735,"n":849,"o":84.01,"t":"2026-09-24T14:15:00Z","v":23557,"vw":83.977075},{"c":83.86,"h":84.1,"l":83.73,"n":746,"o":83.88,"t":"2026-09-24T14:30:00Z","v":17895,"vw":83.882503},{"c":83.65,"h":83.91,"l":83.64,"n":685,"o":83.905,"t":"2026-09-24T14:45:00Z","v":20680,"vw":83.790354},{"c":83.29,"h":83.62,"l":83.235,"n":767,"o":83.6,"t":"2026-09-24T15:00:00Z","v":28054,"vw":83.467991},{"c":83.25,"h":83.37,"l":83.19,"n":698,"o":83.275,"t":"2026-09-24T15:15:00Z","v":20937,"vw":83.284384},{"c":83.42,"h":83.66,"l":83.24,"n":1085,"o":83.2534,"t":"2026-09-24T15:30:00Z","v":45473,"vw":83.450124},{"c":83.33,"h":83.57,"l":83.22,"n":1337,"o":83.45,"t":"2026-09-24T15:45:00Z","v":68367,"vw":83.413487},{"c":83.445,"h":83.445,"l":83.23,"n":683,"o":83.32,"t":"2026-09-24T16:00:00Z","v":24592,"vw":83.316445},{"c":83.97,"h":84.13,"l":83.45,"n":1616,"o":83.5,"t":"2026-09-24T16:15:00Z","v":173069,"vw":83.917945},{"c":83.74,"h":84.01,"l":83.68,"n":1199,"o":83.97,"t":"2026-09-24T16:30:00Z","v":129672,"vw":83.926668},{"c":83.745,"h":84.08,"l":83.74,"n":947,"o":83.74,"t":"2026-09-24T16:45:00Z","v":51653,"vw":83.975622},{"c":83.66,"h":83.75,"l":83.52,"n":664,"o":83.71,"t":"2026-09-24T17:00:00Z","v":25834,"vw":83.604806},{"c":83.6,"h":83.89,"l":83.49,"n":900,"o":83.66,"t":"2026-09-24T17:15:00Z","v":44720,"vw":83.656027},{"c":83.77,"h":83.79,"l":83.54,"n":815,"o":83.555,"t":"2026-09-24T17:30:00Z","v":28228,"vw":83.661814},{"c":83.94,"h":84.03,"l":83.67,"n":858,"o":83.72,"t":"2026-09-24T17:45:00Z","v":43907,"vw":83.772739},{"c":84.56,"h":84.6,"l":83.86,"n":1685,"o":83.96,"t":"2026-09-24T18:00:00Z","v":251293,"vw":83.984478},{"c":85.02,"h":85.02,"l":84.57,"n":963,"o":84.59,"t":"2026-09-24T18:15:00Z","v":38511,"vw":84.772555},{"c":85.06,"h":85.11,"l":84.75,"n":1147,"o":85.02,"t":"2026-09-24T18:30:00Z","v":48218,"vw":84.927205},{"c":85.08,"h":85.18,"l":84.92,"n":1104,"o":85.18,"t":"2026-09-24T18:45:00Z","v":56873,"vw":85.014599},{"c":85.02,"h":85.12,"l":84.855,"n":1383,"o":85.1,"t":"2026-09-24T19:00:00Z","v":52310,"vw":85.003483},{"c":85.03,"h":85.055,"l":84.91,"n":1585,"o":85.03,"t":"2026-09-24T19:15:00Z","v":56777,"vw":84.987303},{"c":85.19,"h":85.2975,"l":85.025,"n":1786,"o":85.025,"t":"2026-09-24T19:30:00Z","v":73878,"vw":85.192725},{"c":85.3,"h":85.46,"l":85.13,"n":4783,"o":85.19,"t":"2026-09-24T19:45:00Z","v":261188,"vw":85.28981},{"c":85.6,"h":85.66,"l":85.31,"n":97,"o":85.31,"t":"2026-09-24T20:00:00Z","v":530285,"vw":85.310522},{"c":85.38,"h":85.63,"l":85.38,"n":10,"o":85.63,"t":"2026-09-24T20:15:00Z","v":1024,"vw":85.543333},{"c":85.31,"h":85.31,"l":85.31,"n":1,"o":85.31,"t":"2026-09-24T20:30:00Z","v":971,"vw":85.31},{"c":85.1983,"h":85.1983,"l":85.1983,"n":1,"o":85.1983,"t":"2026-09-24T22:30:00Z","v":100,"vw":85.1983},{"c":85.26,"h":85.31,"l":85.25,"n":52,"o":85.25,"t":"2026-09-24T23:15:00Z","v":1704,"vw":85.275706},{"c":85.22,"h":85.5,"l":85.22,"n":29,"o":85.4,"t":"2026-09-25T08:00:00Z","v":1142,"vw":85.397943},{"c":85.66,"h":86.385,"l":84.965,"n":546,"o":86.21,"t":"2026-09-25T13:30:00Z","v":49446,"vw":86.008382},{"c":85.8,"h":85.93,"l":85.39,"n":524,"o":85.49,"t":"2026-09-25T13:45:00Z","v":22605,"vw":85.6667},{"c":85.495,"h":85.85,"l":85.345,"n":635,"o":85.79,"t":"2026-09-25T14:00:00Z","v":27436,"vw":85.580869},{"c":86.175,"h":86.175,"l":85.52,"n":712,"o":85.56,"t":"2026-09-25T14:15:00Z","v":41094,"vw":85.78473},{"c":86.265,"h":86.3669,"l":86.03,"n":798,"o":86.18,"t":"2026-09-25T14:30:00Z","v":26396,"vw":86.191137},{"c":85.935,"h":86.3,"l":85.73,"n":1065,"o":86.265,"t":"2026-09-25T14:45:00Z","v":37725,"vw":85.986161},{"c":85.65,"h":86.03,"l":85.53,"n":1359,"o":85.935,"t":"2026-09-25T15:00:00Z","v":65154,"vw":85.823531},{"c":85.64,"h":85.83,"l":85.56,"n":1038,"o":85.62,"t":"2026-09-25T15:15:00Z","v":42313,"vw":85.706372},{"c":85.3319,"h":85.82,"l":85.325,"n":785,"o":85.72,"t":"2026-09-25T15:30:00Z","v":22511,"vw":85.667407},{"c":85.71,"h":85.81,"l":85.27,"n":1150,"o":85.34,"t":"2026-09-25T15:45:00Z","v":48003,"vw":85.651378},{"c":85.89,"h":86.09,"l":85.725,"n":1140,"o":85.73,"t":"2026-09-25T16:00:00Z","v":59850,"vw":85.963574},{"c":86.025,"h":86.31,"l":85.87,"n":1438,"o":85.905,"t":"2026-09-25T16:15:00Z","v":111113,"vw":86.102923},{"c":85.93,"h":86.04,"l":85.59,"n":1019,"o":86.01,"t":"2026-09-25T16:30:00Z","v":36745,"vw":85.806664},{"c":85.57,"h":85.945,"l":85.565,"n":794,"o":85.945,"t":"2026-09-25T16:45:00Z","v":29024,"vw":85.716115},{"c":86.025,"h":86.025,"l":85.6,"n":796,"o":85.6,"t":"2026-09-25T17:00:00Z","v":27158,"vw":85.812127},{"c":85.875,"h":86.025,"l":85.73,"n":733,"o":86.025,"t":"2026-09-25T17:15:00Z","v":24600,"vw":85.862605},{"c":85.73,"h":85.885,"l":85.54,"n":811,"o":85.885,"t":"2026-09-25T17:30:00Z","v":26150,"vw":85.704912},{"c":85.77,"h":85.77,"l":85.56,"n":822,"o":85.695,"t":"2026-09-25T17:45:00Z","v":32819,"vw":85.633846},{"c":85.735,"h":85.87,"l":85.63,"n":1509,"o":85.76,"t":"2026-09-25T18:00:00Z","v":77381,"vw":85.731537},{"c":85.86,"h":85.93,"l":85.735,"n":1034,"o":85.735,"t":"2026-09-25T18:15:00Z","v":38183,"vw":85.856212},{"c":86.04,"h":86.06,"l":85.85,"n":1220,"o":85.88,"t":"2026-09-25T18:30:00Z","v":51623,"vw":85.925028},{"c":85.84,"h":86.06,"l":85.755,"n":1011,"o":86.06,"t":"2026-09-25T18:45:00Z","v":43767,"vw":85.887579},{"c":86.14,"h":86.14,"l":85.69,"n":1398,"o":85.85,"t":"2026-09-25T19:00:00Z","v":108258,"vw":85.97528},{"c":86.215,"h":86.25,"l":86.055,"n":1504,"o":86.15,"t":"2026-09-25T19:15:00Z","v":101279,"vw":86.165667},{"c":86.535,"h":86.645,"l":86.175,"n":1846,"o":86.215,"t":"2026-09-25T19:30:00Z","v":82926,"vw":86.428036},{"c":86.52,"h":86.77,"l":86.3,"n":5198,"o":86.535,"t":"2026-09-25T19:45:00Z","v":339126,"vw":86.563732},{"c":86.49,"h":86.49,"l":86.49,"n":71,"o":86.49,"t":"2026-09-25T20:00:00Z","v":427572,"vw":86.49},{"c":86.49,"h":86.49,"l":86.49,"n":1,"o":86.49,"t":"2026-09-25T20:30:00Z","v":732,"vw":86.49},{"c":86.75,"h":86.75,"l":86.75,"n":27,"o":86.75,"t":"2026-09-25T23:45:00Z","v":561,"vw":86.75},{"c":86.75,"h":86.75,"l":86.75,"n":29,"o":86.75,"t":"2026-09-28T08:00:00Z","v":915,"vw":86.75},{"c":85.96,"h":85.96,"l":84.27,"n":3,"o":84.27,"t":"2026-09-28T13:15:00Z","v":201,"vw":85.115},{"c":84.43,"h":85.43,"l":83.755,"n":583,"o":85.05,"t":"2026-09-28T13:30:00Z","v":87177,"vw":84.491044},{"c":84.88,"h":84.91,"l":84.125,"n":952,"o":84.21,"t":"2026-09-28T13:45:00Z","v":81512,"vw":84.458795},{"c":85.46,"h":85.64,"l":84.87,"n":748,"o":84.89,"t":"2026-09-28T14:00:00Z","v":16415,"vw":85.23879},{"c":84.915,"h":85.48,"l":84.84,"n":871,"o":85.435,"t":"2026-09-28T14:15:00Z","v":25295,"vw":85.173939},{"c":84.335,"h":84.99,"l":84.325,"n":971,"o":84.91,"t":"2026-09-28T14:30:00Z","v":31036,"vw":84.577611},{"c":84.285,"h":84.47,"l":84.24,"n":1198,"o":84.33,"t":"2026-09-28T14:45:00Z","v":39483,"vw":84.347802},{"c":84.47,"h":84.47,"l":84.06,"n":1396,"o":84.285,"t":"2026-09-28T15:00:00Z","v":71276,"vw":84.228422},{"c":84.525,"h":84.68,"l":84.415,"n":1073,"o":84.48,"t":"2026-09-28T15:15:00Z","v":45748,"vw":84.510172},{"c":84.54,"h":84.67,"l":84.465,"n":901,"o":84.56,"t":"2026-09-28T15:30:00Z","v":38400,"vw":84.591732},{"c":84.605,"h":84.65,"l":84.39,"n":894,"o":84.46,"t":"2026-09-28T15:45:00Z","v":25444,"vw":84.48202},{"c":84.86,"h":84.91,"l":84.535,"n":956,"o":84.59,"t":"2026-09-28T16:00:00Z","v":23549,"vw":84.746572},{"c":85.45,"h":85.56,"l":84.81,"n":1489,"o":84.86,"t":"2026-09-28T16:15:00Z","v":56359,"vw":85.191718},{"c":85.045,"h":85.45,"l":84.96,"n":885,"o":85.45,"t":"2026-09-28T16:30:00Z","v":24457,"vw":85.222802},{"c":84.98,"h":85.13,"l":84.93,"n":754,"o":85.07,"t":"2026-09-28T16:45:00Z","v":26195,"vw":85.031102},{"c":85.39,"h":85.635,"l":84.88,"n":1392,"o":84.99,"t":"2026-09-28T17:00:00Z","v":63100,"vw":85.244336},{"c":85.075,"h":85.36,"l":85.027,"n":673,"o":85.33,"t":"2026-09-28T17:15:00Z","v":21824,"vw":85.156849},{"c":85.31,"h":85.31,"l":85.02,"n":1026,"o":85.135,"t":"2026-09-28T17:30:00Z","v":94319,"vw":85.159276},{"c":85.25,"h":85.38,"l":85.15,"n":920,"o":85.34,"t":"2026-09-28T17:45:00Z","v":32052,"vw":85.23296},{"c":85.18,"h":85.28,"l":85.08,"n":943,"o":85.265,"t":"2026-09-28T18:00:00Z","v":32303,"vw":85.184021},{"c":85.12,"h":85.21,"l":85.07,"n":827,"o":85.19,"t":"2026-09-28T18:15:00Z","v":27783,"vw":85.116612},{"c":85.035,"h":85.15,"l":85.02,"n":968,"o":85.12,"t":"2026-09-28T18:30:00Z","v":39454,"vw":85.093525},{"c":85.085,"h":85.09,"l":84.91,"n":1100,"o":85.035,"t":"2026-09-28T18:45:00Z","v":44400,"vw":84.969749},{"c":84.96,"h":85.09,"l":84.88,"n":1241,"o":85.085,"t":"2026-09-28T19:00:00Z","v":34274,"vw":84.99391},{"c":85.13,"h":85.14,"l":84.89,"n":1309,"o":84.935,"t":"2026-09-28T19:15:00Z","v":100988,"vw":84.996325},{"c":84.83,"h":85.16,"l":84.8,"n":1866,"o":85.125,"t":"2026-09-28T19:30:00Z","v":99938,"vw":84.97418},{"c":84.69,"h":84.865,"l":84.635,"n":4671,"o":84.83,"t":"2026-09-28T19:45:00Z","v":280595,"vw":84.759027},{"c":84.7,"h":84.72,"l":84.7,"n":55,"o":84.72,"t":"2026-09-28T20:00:00Z","v":420482,"vw":84.70002},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-09-28T20:30:00Z","v":1526,"vw":84.7},{"c":84.285,"h":84.57,"l":83.625,"n":575,"o":84.57,"t":"2026-09-29T13:30:00Z","v":36687,"vw":84.197945},{"c":83.91,"h":84.44,"l":83.9,"n":884,"o":84.305,"t":"2026-09-29T13:45:00Z","v":39624,"vw":84.153944},{"c":84.285,"h":84.4,"l":83.77,"n":1152,"o":83.77,"t":"2026-09-29T14:00:00Z","v":81531,"vw":84.113626},{"c":83.875,"h":84.345,"l":83.875,"n":785,"o":84.28,"t":"2026-09-29T14:15:00Z","v":35022,"vw":84.157419},{"c":83.96,"h":83.96,"l":83.66,"n":1286,"o":83.9,"t":"2026-09-29T14:30:00Z","v":68844,"vw":83.794552},{"c":83.94,"h":84.03,"l":83.8025,"n":961,"o":83.87,"t":"2026-09-29T14:45:00Z","v":33706,"vw":83.939359},{"c":83.59,"h":83.945,"l":83.5625,"n":1002,"o":83.935,"t":"2026-09-29T15:00:00Z","v":39191,"vw":83.753177},{"c":83.45,"h":83.68,"l":83.395,"n":824,"o":83.64,"t":"2026-09-29T15:15:00Z","v":24938,"vw":83.488326},{"c":83.775,"h":83.8,"l":83.46,"n":1472,"o":83.48,"t":"2026-09-29T15:30:00Z","v":69965,"vw":83.625166},{"c":83.26,"h":83.885,"l":83.25,"n":1120,"o":83.775,"t":"2026-09-29T15:45:00Z","v":36961,"vw":83.575641},{"c":83.225,"h":83.33,"l":83.165,"n":968,"o":83.31,"t":"2026-09-29T16:00:00Z","v":48539,"vw":83.254421},{"c":82.95,"h":83.495,"l":82.95,"n":1254,"o":83.25,"t":"2026-09-29T16:15:00Z","v":57490,"vw":83.195328},{"c":82.99,"h":83.02,"l":82.81,"n":1043,"o":82.97,"t":"2026-09-29T16:30:00Z","v":31919,"vw":82.927633},{"c":83.115,"h":83.17,"l":82.93,"n":980,"o":83,"t":"2026-09-29T16:45:00Z","v":58547,"vw":83.070579},{"c":83.115,"h":83.14,"l":82.92,"n":1161,"o":83.09,"t":"2026-09-29T17:00:00Z","v":55680,"vw":83.048053},{"c":83,"h":83.18,"l":82.975,"n":929,"o":83.14,"t":"2026-09-29T17:15:00Z","v":42130,"vw":83.061445},{"c":83.08,"h":83.11,"l":82.85,"n":1249,"o":83.03,"t":"2026-09-29T17:30:00Z","v":84993,"vw":82.954517},{"c":83.015,"h":83.19,"l":82.89,"n":798,"o":83.16,"t":"2026-09-29T17:45:00Z","v":37529,"vw":83.004579},{"c":83.015,"h":83.22,"l":82.97,"n":1234,"o":83.03,"t":"2026-09-29T18:00:00Z","v":57846,"vw":83.083341},{"c":83.07,"h":83.27,"l":83.01,"n":942,"o":83.025,"t":"2026-09-29T18:15:00Z","v":36333,"vw":83.158408},{"c":83.53,"h":83.715,"l":83.07,"n":1090,"o":83.07,"t":"2026-09-29T18:30:00Z","v":45716,"vw":83.3416},{"c":83.55,"h":83.61,"l":83.47,"n":979,"o":83.53,"t":"2026-09-29T18:45:00Z","v":38305,"vw":83.535891},{"c":83.665,"h":83.765,"l":83.49,"n":1261,"o":83.58,"t":"2026-09-29T19:00:00Z","v":43071,"vw":83.629095},{"c":83.6,"h":83.78,"l":83.535,"n":1797,"o":83.67,"t":"2026-09-29T19:15:00Z","v":61305,"vw":83.67808},{"c":83.535,"h":83.65,"l":83.535,"n":2235,"o":83.64,"t":"2026-09-29T19:30:00Z","v":74926,"vw":83.598434},{"c":83.34,"h":83.58,"l":83.32,"n":5040,"o":83.535,"t":"2026-09-29T19:45:00Z","v":231341,"vw":83.434006},{"c":83.33,"h":83.37,"l":83.33,"n":63,"o":83.37,"t":"2026-09-29T20:00:00Z","v":275841,"vw":83.330073},{"c":83.33,"h":83.33,"l":83.33,"n":1,"o":83.33,"t":"2026-09-29T20:15:00Z","v":500,"vw":83.33},{"c":83.33,"h":83.33,"l":83.33,"n":1,"o":83.33,"t":"2026-09-29T20:30:00Z","v":2594,"vw":83.33},{"c":83.495,"h":83.67,"l":82.93,"n":646,"o":83.4,"t":"2026-09-30T13:30:00Z","v":53777,"vw":83.334671},{"c":83.015,"h":83.81,"l":83.01,"n":543,"o":83.5,"t":"2026-09-30T13:45:00Z","v":24886,"vw":83.432105},{"c":83.39,"h":83.57,"l":82.88,"n":917,"o":83.06,"t":"2026-09-30T14:00:00Z","v":35384,"vw":83.366595},{"c":83.19,"h":83.55,"l":83.18,"n":831,"o":83.42,"t":"2026-09-30T14:15:00Z","v":35640,"vw":83.419311},{"c":83.32,"h":83.47,"l":83.15,"n":891,"o":83.16,"t":"2026-09-30T14:30:00Z","v":45536,"vw":83.345275},{"c":83.43,"h":83.65,"l":83.3,"n":664,"o":83.3,"t":"2026-09-30T14:45:00Z","v":20948,"vw":83.502182},{"c":83.305,"h":83.41,"l":83.185,"n":680,"o":83.41,"t":"2026-09-30T15:00:00Z","v":23155,"vw":83.303482},{"c":83.105,"h":83.555,"l":83.03,"n":671,"o":83.375,"t":"2026-09-30T15:15:00Z","v":23114,"vw":83.248574},{"c":82.505,"h":83.14,"l":82.505,"n":1138,"o":83.14,"t":"2026-09-30T15:30:00Z","v":34263,"vw":82.784455},{"c":82.405,"h":82.555,"l":82.25,"n":1156,"o":82.53,"t":"2026-09-30T15:45:00Z","v":39652,"vw":82.420835},{"c":82.59,"h":82.61,"l":82.36,"n":1056,"o":82.395,"t":"2026-09-30T16:00:00Z","v":31958,"vw":82.466717},{"c":82.43,"h":82.64,"l":82.33,"n":782,"o":82.59,"t":"2026-09-30T16:15:00Z","v":23608,"vw":82.484165},{"c":82.195,"h":82.5,"l":82.195,"n":763,"o":82.44,"t":"2026-09-30T16:30:00Z","v":28116,"vw":82.312068},{"c":82.07,"h":82.195,"l":82.05,"n":725,"o":82.195,"t":"2026-09-30T16:45:00Z","v":19574,"vw":82.100753},{"c":81.94,"h":82.06,"l":81.93,"n":884,"o":82.06,"t":"2026-09-30T17:00:00Z","v":22310,"vw":81.998476},{"c":81.705,"h":81.994,"l":81.53,"n":908,"o":81.945,"t":"2026-09-30T17:15:00Z","v":29722,"vw":81.743168},{"c":81.97,"h":81.98,"l":81.715,"n":958,"o":81.72,"t":"2026-09-30T17:30:00Z","v":32302,"vw":81.866023},{"c":81.965,"h":82.01,"l":81.77,"n":939,"o":81.95,"t":"2026-09-30T17:45:00Z","v":29113,"vw":81.912707},{"c":81.73,"h":82.005,"l":81.7,"n":747,"o":81.97,"t":"2026-09-30T18:00:00Z","v":24624,"vw":81.867571},{"c":81.47,"h":81.77,"l":81.36,"n":1182,"o":81.73,"t":"2026-09-30T18:15:00Z","v":49294,"vw":81.493743},{"c":81.74,"h":81.85,"l":81.475,"n":1598,"o":81.48,"t":"2026-09-30T18:30:00Z","v":91863,"vw":81.644441},{"c":81.445,"h":81.73,"l":81.44,"n":1051,"o":81.73,"t":"2026-09-30T18:45:00Z","v":42070,"vw":81.575203},{"c":81.785,"h":81.92,"l":81.43,"n":1689,"o":81.45,"t":"2026-09-30T19:00:00Z","v":243483,"vw":81.786826},{"c":81.78,"h":81.86,"l":81.72,"n":1303,"o":81.76,"t":"2026-09-30T19:15:00Z","v":48525,"vw":81.774526},{"c":81.785,"h":81.95,"l":81.65,"n":2184,"o":81.775,"t":"2026-09-30T19:30:00Z","v":105247,"vw":81.788294},{"c":81.67,"h":81.89,"l":81.67,"n":6406,"o":81.785,"t":"2026-09-30T19:45:00Z","v":463580,"vw":81.781553},{"c":81.67,"h":81.67,"l":81.67,"n":91,"o":81.67,"t":"2026-09-30T20:00:00Z","v":709810,"vw":81.67},{"c":81.67,"h":81.67,"l":81.67,"n":1,"o":81.67,"t":"2026-09-30T20:30:00Z","v":1290,"vw":81.67},{"c":81.65,"h":81.65,"l":81.65,"n":11,"o":81.65,"t":"2026-10-01T12:15:00Z","v":297,"vw":81.65},{"c":82.125,"h":83.125,"l":81.7,"n":896,"o":82,"t":"2026-10-01T13:30:00Z","v":104332,"vw":82.185784},{"c":81.25,"h":82.34,"l":81.25,"n":895,"o":81.884,"t":"2026-10-01T13:45:00Z","v":52410,"vw":81.973764},{"c":81.45,"h":81.79,"l":81.17,"n":1459,"o":81.25,"t":"2026-10-01T14:00:00Z","v":58217,"vw":81.558167},{"c":81.345,"h":81.655,"l":81.235,"n":1101,"o":81.54,"t":"2026-10-01T14:15:00Z","v":44517,"vw":81.441239},{"c":80.98,"h":81.49,"l":80.945,"n":1319,"o":81.41,"t":"2026-10-01T14:30:00Z","v":91467,"vw":81.279646},{"c":80.63,"h":81,"l":80.38,"n":1137,"o":80.96,"t":"2026-10-01T14:45:00Z","v":53231,"vw":80.682051},{"c":80.555,"h":80.75,"l":80.42,"n":645,"o":80.71,"t":"2026-10-01T15:00:00Z","v":24987,"vw":80.551037},{"c":80.085,"h":80.61,"l":80.04,"n":1138,"o":80.55,"t":"2026-10-01T15:15:00Z","v":96022,"vw":80.30039},{"c":80.25,"h":80.46,"l":80.04,"n":1291,"o":80.08,"t":"2026-10-01T15:30:00Z","v":70678,"vw":80.269922},{"c":80.49,"h":80.64,"l":79.97,"n":1497,"o":80.19,"t":"2026-10-01T15:45:00Z","v":94403,"vw":80.213083},{"c":80.51,"h":80.67,"l":80.4,"n":939,"o":80.495,"t":"2026-10-01T16:00:00Z","v":32921,"vw":80.515257},{"c":80.63,"h":80.77,"l":80.435,"n":944,"o":80.46,"t":"2026-10-01T16:15:00Z","v":25831,"vw":80.598995},{"c":81.065,"h":81.15,"l":80.62,"n":1141,"o":80.62,"t":"2026-10-01T16:30:00Z","v":45903,"vw":80.929883},{"c":80.77,"h":81.105,"l":80.675,"n":881,"o":81.105,"t":"2026-10-01T16:45:00Z","v":22655,"vw":80.856678},{"c":80.682,"h":80.89,"l":80.59,"n":872,"o":80.755,"t":"2026-10-01T17:00:00Z","v":22235,"vw":80.741175},{"c":80.87,"h":81.12,"l":80.75,"n":1106,"o":80.75,"t":"2026-10-01T17:15:00Z","v":41389,"vw":80.96752},{"c":81.21,"h":81.22,"l":80.86,"n":1191,"o":80.86,"t":"2026-10-01T17:30:00Z","v":52510,"vw":81.014013},{"c":80.68,"h":81.205,"l":80.59,"n":1180,"o":81.205,"t":"2026-10-01T17:45:00Z","v":37622,"vw":80.846249},{"c":80.665,"h":80.72,"l":80.43,"n":1122,"o":80.65,"t":"2026-10-01T18:00:00Z","v":37600,"vw":80.587555},{"c":80.62,"h":80.77,"l":80.49,"n":1191,"o":80.68,"t":"2026-10-01T18:15:00Z","v":45528,"vw":80.656753},{"c":80.44,"h":80.8,"l":80.44,"n":1468,"o":80.66,"t":"2026-10-01T18:30:00Z","v":60497,"vw":80.643416},{"c":80.205,"h":80.42,"l":80.185,"n":1413,"o":80.42,"t":"2026-10-01T18:45:00Z","v":47303,"vw":80.283505},{"c":80.37,"h":80.37,"l":80.19,"n":1216,"o":80.23,"t":"2026-10-01T19:00:00Z","v":37752,"vw":80.256559},{"c":80.51,"h":80.685,"l":80.22,"n":1959,"o":80.365,"t":"2026-10-01T19:15:00Z","v":88996,"vw":80.500572},{"c":80.29,"h":80.66,"l":80.28,"n":2430,"o":80.54,"t":"2026-10-01T19:30:00Z","v":108751,"vw":80.503723},{"c":80.29,"h":80.44,"l":80.09,"n":7551,"o":80.28,"t":"2026-10-01T19:45:00Z","v":355245,"vw":80.259249},{"c":80.29,"h":80.29,"l":80.29,"n":60,"o":80.29,"t":"2026-10-01T20:00:00Z","v":793103,"vw":80.29},{"c":80.29,"h":80.29,"l":80.29,"n":1,"o":80.29,"t":"2026-10-01T20:30:00Z","v":1481,"vw":80.29},{"c":78.94,"h":80.5,"l":78.82,"n":1624,"o":80.3,"t":"2026-10-02T13:30:00Z","v":209164,"vw":79.51851},{"c":78.63,"h":79.44,"l":78.17,"n":2224,"o":78.835,"t":"2026-10-02T13:45:00Z","v":221758,"vw":78.654177},{"c":79.12,"h":79.3209,"l":78.51,"n":1233,"o":78.585,"t":"2026-10-02T14:00:00Z","v":82118,"vw":78.86269},{"c":79.28,"h":79.585,"l":79.03,"n":1272,"o":79.09,"t":"2026-10-02T14:15:00Z","v":66195,"vw":79.29442},{"c":79.6325,"h":79.86,"l":79.05,"n":1367,"o":79.28,"t":"2026-10-02T14:30:00Z","v":70721,"vw":79.523352},{"c":79.095,"h":79.79,"l":79.095,"n":1644,"o":79.625,"t":"2026-10-02T14:45:00Z","v":72863,"vw":79.443916},{"c":78.16,"h":79.1899,"l":78.1,"n":1587,"o":79.13,"t":"2026-10-02T15:00:00Z","v":77631,"vw":78.736635},{"c":78.125,"h":78.265,"l":77.98,"n":1804,"o":78.16,"t":"2026-10-02T15:15:00Z","v":92924,"vw":78.141804},{"c":78.1,"h":78.405,"l":77.92,"n":1766,"o":78.16,"t":"2026-10-02T15:30:00Z","v":118876,"vw":78.119749},{"c":78.39,"h":78.39,"l":78.03,"n":1158,"o":78.1,"t":"2026-10-02T15:45:00Z","v":49461,"vw":78.20991},{"c":78.3401,"h":78.62,"l":78.24,"n":1073,"o":78.37,"t":"2026-10-02T16:00:00Z","v":48549,"vw":78.443972},{"c":78.025,"h":78.43,"l":77.99,"n":1055,"o":78.335,"t":"2026-10-02T16:15:00Z","v":41399,"vw":78.195755},{"c":78.53,"h":78.53,"l":78.04,"n":1077,"o":78.07,"t":"2026-10-02T16:30:00Z","v":43979,"vw":78.23907},{"c":78.835,"h":78.91,"l":78.53,"n":773,"o":78.53,"t":"2026-10-02T16:45:00Z","v":28596,"vw":78.745191},{"c":79,"h":79.215,"l":78.835,"n":1196,"o":78.85,"t":"2026-10-02T17:00:00Z","v":42586,"vw":79.058267},{"c":78.92,"h":79.12,"l":78.81,"n":872,"o":79,"t":"2026-10-02T17:15:00Z","v":28115,"vw":78.943534},{"c":78.75,"h":79.02,"l":78.75,"n":958,"o":78.93,"t":"2026-10-02T17:30:00Z","v":27764,"vw":78.895469},{"c":78.985,"h":78.99,"l":78.74,"n":911,"o":78.78,"t":"2026-10-02T17:45:00Z","v":25000,"vw":78.862657},{"c":79.13,"h":79.13,"l":78.94,"n":1030,"o":78.98,"t":"2026-10-02T18:00:00Z","v":34082,"vw":79.015827},{"c":79.0371,"h":79.175,"l":78.93,"n":1163,"o":79.1052,"t":"2026-10-02T18:15:00Z","v":55930,"vw":79.013422},{"c":79.12,"h":79.17,"l":79.07,"n":958,"o":79.07,"t":"2026-10-02T18:30:00Z","v":26300,"vw":79.131029},{"c":79.065,"h":79.115,"l":78.99,"n":1024,"o":79.11,"t":"2026-10-02T18:45:00Z","v":32475,"vw":79.044294},{"c":79.01,"h":79.17,"l":79,"n":1428,"o":79.065,"t":"2026-10-02T19:00:00Z","v":52172,"vw":79.076521},{"c":78.73,"h":79.04,"l":78.66,"n":1563,"o":79.01,"t":"2026-10-02T19:15:00Z","v":70467,"vw":78.823788},{"c":78.44,"h":78.75,"l":78.44,"n":2364,"o":78.725,"t":"2026-10-02T19:30:00Z","v":114136,"vw":78.591895},{"c":78.35,"h":78.51,"l":78.21,"n":5999,"o":78.465,"t":"2026-10-02T19:45:00Z","v":347808,"vw":78.363201},{"c":78.38,"h":78.38,"l":78.34,"n":67,"o":78.34,"t":"2026-10-02T20:00:00Z","v":404049,"vw":78.37988},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-02T20:30:00Z","v":10538,"vw":78.38},{"c":79.295,"h":79.37,"l":78.025,"n":838,"o":78.3,"t":"2026-10-05T13:30:00Z","v":98532,"vw":78.619854},{"c":79.29,"h":79.78,"l":79.085,"n":934,"o":79.295,"t":"2026-10-05T13:45:00Z","v":80945,"vw":79.391655},{"c":79.965,"h":80.3,"l":79.29,"n":1138,"o":79.29,"t":"2026-10-05T14:00:00Z","v":52275,"vw":79.809853},{"c":79.91,"h":80.09,"l":79.81,"n":1148,"o":79.93,"t":"2026-10-05T14:15:00Z","v":35005,"vw":79.933355},{"c":79.55,"h":79.98,"l":79.155,"n":1320,"o":79.88,"t":"2026-10-05T14:30:00Z","v":40904,"vw":79.417648},{"c":79.775,"h":79.775,"l":79.485,"n":1094,"o":79.58,"t":"2026-10-05T14:45:00Z","v":32532,"vw":79.603563},{"c":79.69,"h":79.74,"l":79.37,"n":971,"o":79.74,"t":"2026-10-05T15:00:00Z","v":32315,"vw":79.596093},{"c":79.855,"h":79.895,"l":79.6,"n":945,"o":79.6568,"t":"2026-10-05T15:15:00Z","v":26880,"vw":79.732332},{"c":80.02,"h":80.13,"l":79.85,"n":895,"o":79.86,"t":"2026-10-05T15:30:00Z","v":22181,"vw":79.975631},{"c":79.95,"h":80.08,"l":79.805,"n":816,"o":80.04,"t":"2026-10-05T15:45:00Z","v":41039,"vw":79.979088},{"c":80.22,"h":80.31,"l":79.9,"n":915,"o":79.93,"t":"2026-10-05T16:00:00Z","v":37367,"vw":80.151106},{"c":80.29,"h":80.32,"l":80.17,"n":809,"o":80.22,"t":"2026-10-05T16:15:00Z","v":24512,"vw":80.256502},{"c":80.71,"h":80.71,"l":80.3195,"n":868,"o":80.33,"t":"2026-10-05T16:30:00Z","v":26202,"vw":80.506508},{"c":80.685,"h":80.735,"l":80.555,"n":731,"o":80.73,"t":"2026-10-05T16:45:00Z","v":20838,"vw":80.630243},{"c":80.66,"h":80.73,"l":80.585,"n":1021,"o":80.67,"t":"2026-10-05T17:00:00Z","v":38011,"vw":80.649823},{"c":80.65,"h":80.75,"l":80.58,"n":830,"o":80.665,"t":"2026-10-05T17:15:00Z","v":27620,"vw":80.667017},{"c":80.475,"h":80.73,"l":80.46,"n":915,"o":80.66,"t":"2026-10-05T17:30:00Z","v":33259,"vw":80.601218},{"c":80.5325,"h":80.55,"l":80.41,"n":700,"o":80.485,"t":"2026-10-05T17:45:00Z","v":24854,"vw":80.488763},{"c":80.645,"h":80.65,"l":80.46,"n":916,"o":80.52,"t":"2026-10-05T18:00:00Z","v":35213,"vw":80.556764},{"c":81.04,"h":81.04,"l":80.56,"n":1062,"o":80.63,"t":"2026-10-05T18:15:00Z","v":46099,"vw":80.82058},{"c":81.52,"h":81.6,"l":81.03,"n":1076,"o":81.045,"t":"2026-10-05T18:30:00Z","v":55126,"vw":81.226434},{"c":81.93,"h":81.96,"l":81.32,"n":1579,"o":81.515,"t":"2026-10-05T18:45:00Z","v":78620,"vw":81.685066},{"c":82.41,"h":82.47,"l":81.89,"n":1963,"o":81.93,"t":"2026-10-05T19:00:00Z","v":88541,"vw":82.143408},{"c":81.98,"h":82.44,"l":81.87,"n":1872,"o":82.405,"t":"2026-10-05T19:15:00Z","v":93231,"vw":82.182975},{"c":82.08,"h":82.23,"l":81.87,"n":2489,"o":81.975,"t":"2026-10-05T19:30:00Z","v":121161,"vw":82.031831},{"c":82.18,"h":82.43,"l":81.935,"n":8379,"o":82.04,"t":"2026-10-05T19:45:00Z","v":543492,"vw":82.249985},{"c":81.52,"h":82.18,"l":81.52,"n":77,"o":82.18,"t":"2026-10-05T20:00:00Z","v":635433,"vw":82.179702},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-10-05T20:30:00Z","v":19647,"vw":82.18},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-05T23:30:00Z","v":300,"vw":83},{"c":81.87,"h":82.975,"l":81.72,"n":581,"o":82.61,"t":"2026-10-06T13:30:00Z","v":52589,"vw":82.354006},{"c":82.1,"h":82.11,"l":81.65,"n":750,"o":81.87,"t":"2026-10-06T13:45:00Z","v":30485,"vw":81.866264},{"c":82.11,"h":82.51,"l":82.0101,"n":998,"o":82.1,"t":"2026-10-06T14:00:00Z","v":34713,"vw":82.199948},{"c":81.985,"h":82.11,"l":81.6901,"n":960,"o":82.09,"t":"2026-10-06T14:15:00Z","v":27436,"vw":81.95329},{"c":82.265,"h":82.395,"l":82.04,"n":1059,"o":82.11,"t":"2026-10-06T14:30:00Z","v":35610,"vw":82.183118},{"c":82.25,"h":82.42,"l":82.21,"n":770,"o":82.25,"t":"2026-10-06T14:45:00Z","v":23335,"vw":82.282618},{"c":82.315,"h":82.385,"l":82.19,"n":1017,"o":82.255,"t":"2026-10-06T15:00:00Z","v":38374,"vw":82.275182},{"c":82.5,"h":82.61,"l":82.32,"n":815,"o":82.35,"t":"2026-10-06T15:15:00Z","v":21000,"vw":82.471397},{"c":82.59,"h":82.6753,"l":82.5,"n":645,"o":82.535,"t":"2026-10-06T15:30:00Z","v":18647,"vw":82.599042},{"c":82.545,"h":82.59,"l":82.48,"n":800,"o":82.59,"t":"2026-10-06T15:45:00Z","v":23826,"vw":82.534803},{"c":82.32,"h":82.545,"l":82.2,"n":859,"o":82.545,"t":"2026-10-06T16:00:00Z","v":33732,"vw":82.341934},{"c":82.18,"h":82.29,"l":82.13,"n":642,"o":82.29,"t":"2026-10-06T16:15:00Z","v":106014,"vw":82.19008},{"c":82.14,"h":82.39,"l":82.11,"n":766,"o":82.2,"t":"2026-10-06T16:30:00Z","v":49857,"vw":82.254873},{"c":81.95,"h":82.18,"l":81.915,"n":960,"o":82.14,"t":"2026-10-06T16:45:00Z","v":42126,"vw":82.009651},{"c":82.015,"h":82.05,"l":81.88,"n":718,"o":81.935,"t":"2026-10-06T17:00:00Z","v":46257,"vw":81.973714},{"c":81.62,"h":82.015,"l":81.62,"n":763,"o":81.995,"t":"2026-10-06T17:15:00Z","v":34845,"vw":81.900914},{"c":81.425,"h":81.64,"l":81.405,"n":681,"o":81.62,"t":"2026-10-06T17:30:00Z","v":26852,"vw":81.526684},{"c":81.59,"h":81.59,"l":81.345,"n":679,"o":81.405,"t":"2026-10-06T17:45:00Z","v":25166,"vw":81.465627},{"c":81.72,"h":81.74,"l":81.515,"n":1013,"o":81.6,"t":"2026-10-06T18:00:00Z","v":43583,"vw":81.628309},{"c":81.32,"h":81.72,"l":81.305,"n":918,"o":81.72,"t":"2026-10-06T18:15:00Z","v":50393,"vw":81.568685},{"c":81.475,"h":81.545,"l":81.25,"n":1170,"o":81.32,"t":"2026-10-06T18:30:00Z","v":49109,"vw":81.40045},{"c":81.67,"h":81.67,"l":81.475,"n":856,"o":81.475,"t":"2026-10-06T18:45:00Z","v":44400,"vw":81.575396},{"c":81.595,"h":81.81,"l":81.595,"n":1090,"o":81.68,"t":"2026-10-06T19:00:00Z","v":52300,"vw":81.718337},{"c":81.585,"h":81.74,"l":81.48,"n":1265,"o":81.59,"t":"2026-10-06T19:15:00Z","v":46750,"vw":81.629065},{"c":81.76,"h":81.835,"l":81.6,"n":1489,"o":81.6,"t":"2026-10-06T19:30:00Z","v":47631,"vw":81.702207},{"c":81.77,"h":81.92,"l":81.66,"n":5020,"o":81.75,"t":"2026-10-06T19:45:00Z","v":251239,"vw":81.785096},{"c":81.79,"h":81.79,"l":81.79,"n":54,"o":81.79,"t":"2026-10-06T20:00:00Z","v":512323,"vw":81.79},{"c":81.75,"h":81.75,"l":81.72,"n":4,"o":81.72,"t":"2026-10-06T22:00:00Z","v":304,"vw":81.733333},{"c":81.63,"h":81.63,"l":81.63,"n":2,"o":81.63,"t":"2026-10-07T10:30:00Z","v":250,"vw":81.63},{"c":81.02,"h":81.02,"l":81.02,"n":5,"o":81.02,"t":"2026-10-07T12:45:00Z","v":370,"vw":81.02},{"c":81.455,"h":82.43,"l":81.27,"n":673,"o":81.27,"t":"2026-10-07T13:30:00Z","v":31515,"vw":81.503803},{"c":81.295,"h":81.638,"l":81.24,"n":444,"o":81.51,"t":"2026-10-07T13:45:00Z","v":20701,"vw":81.427813},{"c":81.83,"h":82.02,"l":81.22,"n":868,"o":81.4,"t":"2026-10-07T14:00:00Z","v":59315,"vw":81.546062},{"c":81.73,"h":82.2,"l":81.72,"n":770,"o":81.84,"t":"2026-10-07T14:15:00Z","v":28075,"vw":81.996485},{"c":81.465,"h":81.88,"l":81.41,"n":810,"o":81.75,"t":"2026-10-07T14:30:00Z","v":30042,"vw":81.717625},{"c":81.72,"h":81.825,"l":81.41,"n":686,"o":81.43,"t":"2026-10-07T14:45:00Z","v":17027,"vw":81.616739},{"c":81.74,"h":81.87,"l":81.62,"n":710,"o":81.7999,"t":"2026-10-07T15:00:00Z","v":18918,"vw":81.724998},{"c":81.56,"h":81.725,"l":81.53,"n":540,"o":81.72,"t":"2026-10-07T15:15:00Z","v":21817,"vw":81.60245},{"c":81.73,"h":81.82,"l":81.47,"n":928,"o":81.6,"t":"2026-10-07T15:30:00Z","v":29729,"vw":81.669378},{"c":81.765,"h":81.855,"l":81.71,"n":616,"o":81.73,"t":"2026-10-07T15:45:00Z","v":18545,"vw":81.77509},{"c":82.02,"h":82.07,"l":81.765,"n":626,"o":81.765,"t":"2026-10-07T16:00:00Z","v":18437,"vw":81.892112},{"c":82.055,"h":82.285,"l":81.99,"n":657,"o":82.02,"t":"2026-10-07T16:15:00Z","v":28337,"vw":82.129},{"c":82.13,"h":82.22,"l":82.02,"n":582,"o":82.055,"t":"2026-10-07T16:30:00Z","v":21883,"vw":82.131288},{"c":82.13,"h":82.26,"l":81.99638,"n":513,"o":82.15,"t":"2026-10-07T16:45:00Z","v":12813,"vw":82.094345},{"c":82.3,"h":82.355,"l":81.99,"n":633,"o":82.145,"t":"2026-10-07T17:00:00Z","v":19660,"vw":82.118279},{"c":82.14,"h":82.33,"l":82.1,"n":511,"o":82.33,"t":"2026-10-07T17:15:00Z","v":16250,"vw":82.245285},{"c":82.025,"h":82.17,"l":82.02,"n":740,"o":82.1,"t":"2026-10-07T17:30:00Z","v":20955,"vw":82.073301},{"c":82.18,"h":82.18,"l":81.92,"n":626,"o":81.99,"t":"2026-10-07T17:45:00Z","v":16763,"vw":82.06626},{"c":82.12,"h":82.39,"l":82.1036,"n":971,"o":82.145,"t":"2026-10-07T18:00:00Z","v":69973,"vw":82.237005},{"c":82,"h":82.11,"l":81.95,"n":716,"o":82.09,"t":"2026-10-07T18:15:00Z","v":17640,"vw":82.029672},{"c":81.845,"h":82.09,"l":81.81,"n":871,"o":82.02,"t":"2026-10-07T18:30:00Z","v":22521,"vw":81.947988},{"c":81.905,"h":81.9625,"l":81.78,"n":961,"o":81.845,"t":"2026-10-07T18:45:00Z","v":22751,"vw":81.869893},{"c":81.82,"h":82,"l":81.8001,"n":900,"o":81.905,"t":"2026-10-07T19:00:00Z","v":31457,"vw":81.897697},{"c":81.655,"h":81.82,"l":81.65,"n":1206,"o":81.82,"t":"2026-10-07T19:15:00Z","v":30825,"vw":81.715564},{"c":81.58,"h":81.79,"l":81.49,"n":1764,"o":81.655,"t":"2026-10-07T19:30:00Z","v":55690,"vw":81.629364},{"c":81.11,"h":81.61,"l":81.04,"n":5602,"o":81.61,"t":"2026-10-07T19:45:00Z","v":277352,"vw":81.265854},{"c":81.08,"h":81.08,"l":81.08,"n":57,"o":81.08,"t":"2026-10-07T20:00:00Z","v":510177,"vw":81.08},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-10-07T22:15:00Z","v":201,"vw":81},{"c":82.19,"h":82.19,"l":81.46,"n":24,"o":81.52,"t":"2026-10-08T10:00:00Z","v":5856,"vw":81.618108},{"c":81.81,"h":81.94,"l":81.81,"n":4,"o":81.94,"t":"2026-10-08T10:15:00Z","v":269,"vw":81.875},{"c":81.57,"h":81.57,"l":81.57,"n":1,"o":81.57,"t":"2026-10-08T10:30:00Z","v":123,"vw":81.57},{"c":81.85,"h":81.85,"l":81.63,"n":20,"o":81.63,"t":"2026-10-08T11:00:00Z","v":3424,"vw":81.683433},{"c":81.84,"h":81.84,"l":81.84,"n":3,"o":81.84,"t":"2026-10-08T11:15:00Z","v":164,"vw":81.84},{"c":81.58,"h":81.58,"l":81.58,"n":1,"o":81.58,"t":"2026-10-08T12:15:00Z","v":100,"vw":81.58},{"c":82,"h":82.496,"l":81.5,"n":1172,"o":81.99,"t":"2026-10-08T13:30:00Z","v":117766,"vw":82.016169},{"c":81.54,"h":82.18,"l":80.84,"n":1717,"o":82.18,"t":"2026-10-08T13:45:00Z","v":120062,"vw":81.751156},{"c":81.94,"h":82.04,"l":81.47,"n":1038,"o":81.53,"t":"2026-10-08T14:00:00Z","v":31225,"vw":81.685866},{"c":81.61,"h":81.95,"l":81.535,"n":858,"o":81.89,"t":"2026-10-08T14:15:00Z","v":27335,"vw":81.738598},{"c":81.045,"h":81.61,"l":80.93,"n":1488,"o":81.545,"t":"2026-10-08T14:30:00Z","v":49937,"vw":81.342602},{"c":80.695,"h":81.27,"l":80.695,"n":969,"o":81.07,"t":"2026-10-08T14:45:00Z","v":37256,"vw":80.982263},{"c":80.595,"h":80.745,"l":80.55,"n":1108,"o":80.695,"t":"2026-10-08T15:00:00Z","v":38826,"vw":80.622943},{"c":80.55,"h":80.74,"l":80.32,"n":1303,"o":80.605,"t":"2026-10-08T15:15:00Z","v":50383,"vw":80.503865},{"c":80.78,"h":80.78,"l":80.46,"n":1045,"o":80.595,"t":"2026-10-08T15:30:00Z","v":34942,"vw":80.61492},{"c":81.04,"h":81.24,"l":80.82,"n":992,"o":80.82,"t":"2026-10-08T15:45:00Z","v":42192,"vw":81.057752},{"c":81.58,"h":81.58,"l":81,"n":753,"o":81.04,"t":"2026-10-08T16:00:00Z","v":21516,"vw":81.196959},{"c":81.6286,"h":82.16,"l":81.46,"n":1179,"o":81.55,"t":"2026-10-08T16:15:00Z","v":46348,"vw":81.736764},{"c":81.975,"h":82.005,"l":81.5944,"n":778,"o":81.65,"t":"2026-10-08T16:30:00Z","v":28057,"vw":81.757386},{"c":82.355,"h":82.57,"l":81.7,"n":1077,"o":81.92,"t":"2026-10-08T16:45:00Z","v":33173,"vw":82.121041},{"c":82.48,"h":82.56,"l":82.16,"n":1263,"o":82.345,"t":"2026-10-08T17:00:00Z","v":38419,"vw":82.317499},{"c":82.74,"h":82.925,"l":82.4,"n":1209,"o":82.45,"t":"2026-10-08T17:15:00Z","v":56755,"vw":82.657629},{"c":82.765,"h":82.845,"l":82.37,"n":1263,"o":82.74,"t":"2026-10-08T17:30:00Z","v":49957,"vw":82.655469},{"c":82.545,"h":83.1,"l":82.33,"n":1988,"o":82.79,"t":"2026-10-08T17:45:00Z","v":125506,"vw":82.831384},{"c":82.63,"h":82.745,"l":82.52,"n":1035,"o":82.6,"t":"2026-10-08T18:00:00Z","v":42870,"vw":82.630145},{"c":82.3,"h":82.615,"l":82.24,"n":1078,"o":82.61,"t":"2026-10-08T18:15:00Z","v":65412,"vw":82.420596},{"c":82.33,"h":82.38,"l":82.12,"n":1140,"o":82.315,"t":"2026-10-08T18:30:00Z","v":48837,"vw":82.250896},{"c":82.6,"h":82.62,"l":82.32,"n":1142,"o":82.35,"t":"2026-10-08T18:45:00Z","v":45541,"vw":82.457958},{"c":82.595,"h":82.76,"l":82.14,"n":1345,"o":82.58,"t":"2026-10-08T19:00:00Z","v":55883,"vw":82.524274},{"c":82.79,"h":82.935,"l":82.59,"n":1581,"o":82.59,"t":"2026-10-08T19:15:00Z","v":67320,"vw":82.770943},{"c":82.73,"h":82.97,"l":82.62,"n":2039,"o":82.77,"t":"2026-10-08T19:30:00Z","v":90492,"vw":82.810894},{"c":82.78,"h":82.89,"l":82.56,"n":5081,"o":82.725,"t":"2026-10-08T19:45:00Z","v":262484,"vw":82.764693},{"c":82.77,"h":82.79,"l":82.77,"n":66,"o":82.79,"t":"2026-10-08T20:00:00Z","v":541127,"vw":82.770179},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-10-09T11:45:00Z","v":243,"vw":82.9},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-10-09T13:15:00Z","v":200,"vw":82.9},{"c":82.3,"h":82.6,"l":81.0912,"n":556,"o":82.43,"t":"2026-10-09T13:30:00Z","v":52853,"vw":82.181384},{"c":82.405,"h":82.7715,"l":82.175,"n":619,"o":82.3,"t":"2026-10-09T13:45:00Z","v":23183,"vw":82.427131},{"c":82.16,"h":82.41,"l":82.13,"n":588,"o":82.245,"t":"2026-10-09T14:00:00Z","v":20190,"vw":82.293054},{"c":81.95,"h":82.47,"l":81.95,"n":923,"o":82.24,"t":"2026-10-09T14:15:00Z","v":31591,"vw":82.253567},{"c":82.435,"h":82.435,"l":81.81,"n":769,"o":82.02,"t":"2026-10-09T14:30:00Z","v":29475,"vw":82.032519},{"c":82.16,"h":82.46,"l":81.94,"n":966,"o":82.38,"t":"2026-10-09T14:45:00Z","v":36998,"vw":82.325419},{"c":82.125,"h":82.28,"l":81.95,"n":1150,"o":82.215,"t":"2026-10-09T15:00:00Z","v":42777,"vw":82.132156},{"c":82.2102,"h":82.32,"l":82.06,"n":1267,"o":82.15,"t":"2026-10-09T15:15:00Z","v":67629,"vw":82.237326},{"c":81.905,"h":82.23,"l":81.795,"n":1173,"o":82.23,"t":"2026-10-09T15:30:00Z","v":43522,"vw":81.992854},{"c":82.04,"h":82.17,"l":81.83,"n":856,"o":81.86,"t":"2026-10-09T15:45:00Z","v":30923,"vw":82.029419},{"c":82.01,"h":82.25,"l":81.97,"n":936,"o":82.05,"t":"2026-10-09T16:00:00Z","v":29531,"vw":82.098444},{"c":82.27,"h":82.29,"l":82.04,"n":1062,"o":82.04,"t":"2026-10-09T16:15:00Z","v":36003,"vw":82.143811},{"c":82.195,"h":82.27,"l":82.09,"n":937,"o":82.261,"t":"2026-10-09T16:30:00Z","v":32821,"vw":82.168782},{"c":82.15,"h":82.31,"l":82.13,"n":760,"o":82.24,"t":"2026-10-09T16:45:00Z","v":32417,"vw":82.210618},{"c":82.07,"h":82.28,"l":82.06,"n":707,"o":82.14,"t":"2026-10-09T17:00:00Z","v":30274,"vw":82.149948},{"c":81.91,"h":82.06,"l":81.85,"n":694,"o":82.06,"t":"2026-10-09T17:15:00Z","v":21749,"vw":81.931987},{"c":81.73,"h":81.98,"l":81.645,"n":827,"o":81.94,"t":"2026-10-09T17:30:00Z","v":32050,"vw":81.747979},{"c":81.72,"h":81.74,"l":81.58,"n":682,"o":81.71,"t":"2026-10-09T17:45:00Z","v":21463,"vw":81.641203},{"c":82.07,"h":82.15,"l":81.68,"n":813,"o":81.71,"t":"2026-10-09T18:00:00Z","v":38758,"vw":82.024335},{"c":82.2825,"h":82.32,"l":82.07,"n":702,"o":82.1,"t":"2026-10-09T18:15:00Z","v":33985,"vw":82.2064},{"c":82.21,"h":82.345,"l":82.16,"n":1020,"o":82.275,"t":"2026-10-09T18:30:00Z","v":45123,"vw":82.240719},{"c":82.14,"h":82.34,"l":82.06,"n":1052,"o":82.26,"t":"2026-10-09T18:45:00Z","v":41272,"vw":82.184927},{"c":82,"h":82.33,"l":81.925,"n":1472,"o":82.196,"t":"2026-10-09T19:00:00Z","v":111962,"vw":82.103914},{"c":82.32,"h":82.39,"l":81.985,"n":1311,"o":81.985,"t":"2026-10-09T19:15:00Z","v":67260,"vw":82.140123},{"c":82.285,"h":82.47,"l":82.285,"n":1846,"o":82.32,"t":"2026-10-09T19:30:00Z","v":74107,"vw":82.355161},{"c":82.2,"h":82.57,"l":82.17,"n":4866,"o":82.285,"t":"2026-10-09T19:45:00Z","v":267154,"vw":82.314718},{"c":82.2,"h":82.2,"l":82.2,"n":54,"o":82.2,"t":"2026-10-09T20:00:00Z","v":428090,"vw":82.2},{"c":82.39,"h":82.9,"l":82.26,"n":441,"o":82.26,"t":"2026-10-12T13:30:00Z","v":16898,"vw":82.388497},{"c":81.99,"h":82.39,"l":81.8707,"n":408,"o":82.39,"t":"2026-10-12T13:45:00Z","v":18565,"vw":82.097104},{"c":82.4,"h":82.5,"l":81.91,"n":346,"o":81.96,"t":"2026-10-12T14:00:00Z","v":10470,"vw":82.282145},{"c":82.34,"h":82.45,"l":82.24,"n":669,"o":82.42,"t":"2026-10-12T14:15:00Z","v":18225,"vw":82.350356},{"c":82.33,"h":82.44,"l":82.29,"n":485,"o":82.29,"t":"2026-10-12T14:30:00Z","v":10827,"vw":82.379019},{"c":82.45,"h":82.55,"l":82.37,"n":721,"o":82.4,"t":"2026-10-12T14:45:00Z","v":44671,"vw":82.442303},{"c":82.47,"h":82.59,"l":82.425,"n":629,"o":82.4625,"t":"2026-10-12T15:00:00Z","v":20041,"vw":82.528493},{"c":82.64,"h":82.64,"l":82.44,"n":620,"o":82.48,"t":"2026-10-12T15:15:00Z","v":41196,"vw":82.53293},{"c":82.745,"h":82.775,"l":82.66,"n":660,"o":82.72,"t":"2026-10-12T15:30:00Z","v":20294,"vw":82.731905},{"c":82.63,"h":82.855,"l":82.63,"n":559,"o":82.73,"t":"2026-10-12T15:45:00Z","v":16746,"vw":82.729878},{"c":82.46,"h":82.655,"l":82.42,"n":607,"o":82.6235,"t":"2026-10-12T16:00:00Z","v":22674,"vw":82.528075},{"c":82.23,"h":82.4923,"l":82.22,"n":607,"o":82.46,"t":"2026-10-12T16:15:00Z","v":17064,"vw":82.332754},{"c":82.41,"h":82.46,"l":82.215,"n":469,"o":82.215,"t":"2026-10-12T16:30:00Z","v":15650,"vw":82.374651},{"c":82.56,"h":82.56,"l":82.35,"n":550,"o":82.435,"t":"2026-10-12T16:45:00Z","v":22012,"vw":82.402334},{"c":82.68,"h":82.68,"l":82.45,"n":463,"o":82.56,"t":"2026-10-12T17:00:00Z","v":9950,"vw":82.546947},{"c":82.64,"h":82.71,"l":82.57,"n":458,"o":82.7,"t":"2026-10-12T17:15:00Z","v":16101,"vw":82.646649},{"c":82.525,"h":82.675,"l":82.44,"n":572,"o":82.62,"t":"2026-10-12T17:30:00Z","v":20474,"vw":82.573238},{"c":82.61,"h":82.61,"l":82.495,"n":254,"o":82.495,"t":"2026-10-12T17:45:00Z","v":5991,"vw":82.560137},{"c":82.46,"h":82.7825,"l":82.43,"n":758,"o":82.61,"t":"2026-10-12T18:00:00Z","v":25981,"vw":82.651543},{"c":82.4001,"h":82.5,"l":82.31,"n":601,"o":82.45,"t":"2026-10-12T18:15:00Z","v":31865,"vw":82.395046},{"c":82.55,"h":82.59,"l":82.4559,"n":407,"o":82.51,"t":"2026-10-12T18:30:00Z","v":10499,"vw":82.522383},{"c":82.39,"h":82.61,"l":82.37,"n":790,"o":82.585,"t":"2026-10-12T18:45:00Z","v":20607,"vw":82.480327},{"c":82.4,"h":82.5,"l":82.34,"n":868,"o":82.41,"t":"2026-10-12T19:00:00Z","v":26596,"vw":82.4319},{"c":82.105,"h":82.395,"l":82.105,"n":1099,"o":82.37,"t":"2026-10-12T19:15:00Z","v":26481,"vw":82.237899},{"c":82.2,"h":82.275,"l":82.105,"n":1115,"o":82.105,"t":"2026-10-12T19:30:00Z","v":30955,"vw":82.210735},{"c":82.05,"h":82.435,"l":81.98,"n":4164,"o":82.23,"t":"2026-10-12T19:45:00Z","v":195025,"vw":82.088648},{"c":82.06,"h":82.06,"l":82.06,"n":43,"o":82.06,"t":"2026-10-12T20:00:00Z","v":263101,"vw":82.06},{"c":82.06,"h":82.06,"l":82.06,"n":2,"o":82.06,"t":"2026-10-12T20:30:00Z","v":3084,"vw":82.06},{"c":82.28,"h":82.28,"l":82.26,"n":5,"o":82.27,"t":"2026-10-13T08:00:00Z","v":429,"vw":82.27},{"c":82.07,"h":82.11,"l":82.07,"n":11,"o":82.08,"t":"2026-10-13T11:00:00Z","v":705,"vw":82.089269},{"c":82.81,"h":82.81,"l":82.81,"n":5,"o":82.81,"t":"2026-10-13T11:30:00Z","v":462,"vw":82.81},{"c":82.91,"h":82.91,"l":82.91,"n":6,"o":82.91,"t":"2026-10-13T11:45:00Z","v":176,"vw":82.91},{"c":82.05,"h":82.06,"l":82.05,"n":5,"o":82.06,"t":"2026-10-13T13:00:00Z","v":500,"vw":82.054937},{"c":82.43,"h":83.11,"l":82.13,"n":519,"o":82.33,"t":"2026-10-13T13:30:00Z","v":35379,"vw":82.47459},{"c":82.515,"h":82.69,"l":82.43,"n":626,"o":82.515,"t":"2026-10-13T13:45:00Z","v":30801,"vw":82.601863},{"c":81.78,"h":82.58,"l":81.78,"n":939,"o":82.58,"t":"2026-10-13T14:00:00Z","v":34383,"vw":81.938829},{"c":82.075,"h":82.28,"l":81.7901,"n":715,"o":81.86,"t":"2026-10-13T14:15:00Z","v":20732,"vw":82.06156},{"c":82.26,"h":82.4,"l":81.92,"n":627,"o":82.08,"t":"2026-10-13T14:30:00Z","v":18025,"vw":82.1235},{"c":82.01,"h":82.28,"l":81.93,"n":1045,"o":82.24,"t":"2026-10-13T14:45:00Z","v":34833,"vw":82.086684},{"c":82.175,"h":82.29,"l":82.03,"n":840,"o":82.03,"t":"2026-10-13T15:00:00Z","v":34786,"vw":82.187379},{"c":82.11,"h":82.255,"l":82.05,"n":754,"o":82.15,"t":"2026-10-13T15:15:00Z","v":23675,"vw":82.154374},{"c":81.91,"h":82.18,"l":81.8561,"n":681,"o":82.14,"t":"2026-10-13T15:30:00Z","v":18464,"vw":82.03206},{"c":81.79,"h":81.93,"l":81.71,"n":527,"o":81.93,"t":"2026-10-13T15:45:00Z","v":18503,"vw":81.835599},{"c":81.8575,"h":81.95,"l":81.83,"n":633,"o":81.85,"t":"2026-10-13T16:00:00Z","v":16692,"vw":81.877964},{"c":81.765,"h":81.93,"l":81.735,"n":530,"o":81.89,"t":"2026-10-13T16:15:00Z","v":15326,"vw":81.836095},{"c":81.83,"h":81.83,"l":81.66,"n":642,"o":81.765,"t":"2026-10-13T16:30:00Z","v":23199,"vw":81.729155},{"c":81.49,"h":81.83,"l":81.465,"n":803,"o":81.83,"t":"2026-10-13T16:45:00Z","v":46337,"vw":81.639903},{"c":81.51,"h":81.59,"l":81.26,"n":592,"o":81.475,"t":"2026-10-13T17:00:00Z","v":18571,"vw":81.472938},{"c":81.39,"h":81.48,"l":81.35,"n":633,"o":81.48,"t":"2026-10-13T17:15:00Z","v":18234,"vw":81.40389},{"c":81.39,"h":81.49,"l":81.2733,"n":758,"o":81.4,"t":"2026-10-13T17:30:00Z","v":25732,"vw":81.392474},{"c":81.45,"h":81.605,"l":81.3,"n":889,"o":81.43,"t":"2026-10-13T17:45:00Z","v":27637,"vw":81.443652},{"c":81.64,"h":81.74,"l":81.5,"n":887,"o":81.5,"t":"2026-10-13T18:00:00Z","v":20579,"vw":81.630145},{"c":81.66,"h":82.02,"l":81.595,"n":1006,"o":81.64,"t":"2026-10-13T18:15:00Z","v":32608,"vw":81.802558},{"c":81.74,"h":81.795,"l":81.58,"n":909,"o":81.64,"t":"2026-10-13T18:30:00Z","v":34399,"vw":81.676423},{"c":81.72,"h":81.88,"l":81.671,"n":956,"o":81.77,"t":"2026-10-13T18:45:00Z","v":39664,"vw":81.774221},{"c":81.92,"h":81.925,"l":81.63,"n":953,"o":81.75,"t":"2026-10-13T19:00:00Z","v":30684,"vw":81.746362},{"c":81.805,"h":81.94,"l":81.695,"n":1391,"o":81.93,"t":"2026-10-13T19:15:00Z","v":43519,"vw":81.818772},{"c":81.815,"h":81.92,"l":81.745,"n":1530,"o":81.77,"t":"2026-10-13T19:30:00Z","v":53146,"vw":81.819249},{"c":81.87,"h":81.93,"l":81.69,"n":4407,"o":81.815,"t":"2026-10-13T19:45:00Z","v":217514,"vw":81.832514},{"c":81.88,"h":81.89,"l":81.88,"n":73,"o":81.88,"t":"2026-10-13T20:00:00Z","v":814762,"vw":81.880041},{"c":81.88,"h":81.88,"l":81.88,"n":2,"o":81.88,"t":"2026-10-13T20:30:00Z","v":6866,"vw":81.88},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-13T23:00:00Z","v":235,"vw":82},{"c":81.19,"h":81.19,"l":81.19,"n":5,"o":81.19,"t":"2026-10-14T13:00:00Z","v":324,"vw":81.19},{"c":80.57,"h":80.57,"l":80.57,"n":5,"o":80.57,"t":"2026-10-14T13:15:00Z","v":200,"vw":80.57},{"c":81.66,"h":81.83,"l":80.5,"n":377,"o":80.95,"t":"2026-10-14T13:30:00Z","v":59363,"vw":81.058333},{"c":81.3951,"h":81.81,"l":81.31,"n":622,"o":81.51,"t":"2026-10-14T13:45:00Z","v":18805,"vw":81.54095},{"c":80.18,"h":81.21,"l":80.18,"n":641,"o":81.21,"t":"2026-10-14T14:00:00Z","v":21913,"vw":80.52755},{"c":80.29,"h":80.38,"l":79.96,"n":1095,"o":80.18,"t":"2026-10-14T14:15:00Z","v":42114,"vw":80.149231},{"c":80.23,"h":80.38,"l":80.14,"n":752,"o":80.35,"t":"2026-10-14T14:30:00Z","v":22327,"vw":80.267091},{"c":80.16,"h":80.27,"l":80.03,"n":1023,"o":80.27,"t":"2026-10-14T14:45:00Z","v":37158,"vw":80.145136},{"c":79.98,"h":80.205,"l":79.87,"n":919,"o":80.14,"t":"2026-10-14T15:00:00Z","v":29673,"vw":80.032696},{"c":80.425,"h":80.47,"l":79.98,"n":945,"o":79.98,"t":"2026-10-14T15:15:00Z","v":62569,"vw":80.287534},{"c":80.295,"h":80.57,"l":80.29,"n":799,"o":80.425,"t":"2026-10-14T15:30:00Z","v":34100,"vw":80.413097},{"c":80.34,"h":80.44,"l":80.285,"n":844,"o":80.295,"t":"2026-10-14T15:45:00Z","v":20386,"vw":80.357192},{"c":80.36,"h":80.43,"l":80.24,"n":933,"o":80.32,"t":"2026-10-14T16:00:00Z","v":34717,"vw":80.331506},{"c":80.02,"h":80.32,"l":79.98,"n":1024,"o":80.32,"t":"2026-10-14T16:15:00Z","v":49365,"vw":80.096339},{"c":80.085,"h":80.21,"l":79.955,"n":691,"o":80.06,"t":"2026-10-14T16:30:00Z","v":22647,"vw":80.114233},{"c":79.86,"h":80.14,"l":79.79,"n":738,"o":80.08,"t":"2026-10-14T16:45:00Z","v":24685,"vw":80.009271},{"c":79.88,"h":79.98,"l":79.82,"n":561,"o":79.91,"t":"2026-10-14T17:00:00Z","v":13837,"vw":79.883252},{"c":79.9,"h":79.95,"l":79.79,"n":890,"o":79.88,"t":"2026-10-14T17:15:00Z","v":25476,"vw":79.858428},{"c":79.515,"h":79.9051,"l":79.35,"n":1641,"o":79.855,"t":"2026-10-14T17:30:00Z","v":93532,"vw":79.608358},{"c":79.83,"h":79.83,"l":79.4,"n":950,"o":79.56,"t":"2026-10-14T17:45:00Z","v":30092,"vw":79.639896},{"c":79.73,"h":79.82,"l":79.61,"n":789,"o":79.82,"t":"2026-10-14T18:00:00Z","v":21872,"vw":79.693904},{"c":79.795,"h":79.86,"l":79.67,"n":818,"o":79.73,"t":"2026-10-14T18:15:00Z","v":21629,"vw":79.777192},{"c":79.88,"h":79.89,"l":79.8,"n":753,"o":79.82,"t":"2026-10-14T18:30:00Z","v":23667,"vw":79.843709},{"c":80.02,"h":80.11,"l":79.87,"n":1222,"o":79.88,"t":"2026-10-14T18:45:00Z","v":39492,"vw":79.979385},{"c":80.19,"h":80.27,"l":79.97,"n":946,"o":80.02,"t":"2026-10-14T19:00:00Z","v":30003,"vw":80.127453},{"c":80.256,"h":80.3,"l":80.04,"n":1219,"o":80.15,"t":"2026-10-14T19:15:00Z","v":33602,"vw":80.194337},{"c":80.3,"h":80.44,"l":80.11,"n":1678,"o":80.26,"t":"2026-10-14T19:30:00Z","v":70936,"vw":80.290514},{"c":80.91,"h":80.94,"l":80.305,"n":6143,"o":80.305,"t":"2026-10-14T19:45:00Z","v":282192,"vw":80.641519},{"c":80.94,"h":80.94,"l":80.89,"n":57,"o":80.89,"t":"2026-10-14T20:00:00Z","v":360982,"vw":80.890015},{"c":80.92,"h":80.92,"l":80.92,"n":1,"o":80.92,"t":"2026-10-14T20:15:00Z","v":6700,"vw":80.92},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-10-14T20:45:00Z","v":300,"vw":80.89},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-15T12:30:00Z","v":315,"vw":80.9},{"c":81.38,"h":81.38,"l":81.38,"n":4,"o":81.38,"t":"2026-10-15T12:45:00Z","v":196,"vw":81.38},{"c":82.43,"h":83.27,"l":81.315,"n":700,"o":81.73,"t":"2026-10-15T13:30:00Z","v":62507,"vw":82.417821},{"c":82.61,"h":82.765,"l":82.26,"n":843,"o":82.3,"t":"2026-10-15T13:45:00Z","v":27702,"vw":82.493219},{"c":83.895,"h":83.96,"l":82.55,"n":1379,"o":82.64,"t":"2026-10-15T14:00:00Z","v":74069,"vw":83.629724},{"c":82.42,"h":84.015,"l":82.41,"n":954,"o":83.89,"t":"2026-10-15T14:15:00Z","v":39124,"vw":83.085178},{"c":82.745,"h":82.84,"l":82.41,"n":1044,"o":82.42,"t":"2026-10-15T14:30:00Z","v":51435,"vw":82.564552},{"c":82.88,"h":83.055,"l":82.38,"n":946,"o":82.75,"t":"2026-10-15T14:45:00Z","v":30299,"vw":82.824345},{"c":83.18,"h":83.46,"l":82.88,"n":920,"o":82.88,"t":"2026-10-15T15:00:00Z","v":29982,"vw":83.211381},{"c":83.065,"h":83.44,"l":82.93,"n":1087,"o":83.14,"t":"2026-10-15T15:15:00Z","v":63229,"vw":83.123751},{"c":83.08,"h":83.225,"l":82.8,"n":1005,"o":82.98,"t":"2026-10-15T15:30:00Z","v":31474,"vw":83.013181},{"c":83.04,"h":83.235,"l":82.92,"n":854,"o":83.155,"t":"2026-10-15T15:45:00Z","v":37622,"vw":83.108324},{"c":82.565,"h":83.105,"l":82.56,"n":905,"o":83.03,"t":"2026-10-15T16:00:00Z","v":38316,"vw":82.871546},{"c":82.635,"h":82.65,"l":82.46,"n":783,"o":82.5201,"t":"2026-10-15T16:15:00Z","v":28083,"vw":82.558297},{"c":82.76,"h":82.93,"l":82.59,"n":780,"o":82.64,"t":"2026-10-15T16:30:00Z","v":20070,"vw":82.744401},{"c":83.07,"h":83.07,"l":82.72,"n":931,"o":82.775,"t":"2026-10-15T16:45:00Z","v":43879,"vw":82.840103},{"c":83.06,"h":83.16,"l":82.89,"n":725,"o":83.105,"t":"2026-10-15T17:00:00Z","v":18159,"vw":83.02376},{"c":83.24,"h":83.26,"l":83.0001,"n":1023,"o":83.06,"t":"2026-10-15T17:15:00Z","v":29322,"vw":83.100524},{"c":83.4475,"h":83.48,"l":83.25,"n":1286,"o":83.26,"t":"2026-10-15T17:30:00Z","v":46287,"vw":83.325867},{"c":84.265,"h":84.3899,"l":83.285,"n":1841,"o":83.45,"t":"2026-10-15T17:45:00Z","v":90912,"vw":83.832815},{"c":83.89,"h":84.445,"l":83.79,"n":1553,"o":84.22,"t":"2026-10-15T18:00:00Z","v":53586,"vw":84.056712},{"c":83.85,"h":84.01,"l":83.8,"n":1224,"o":83.905,"t":"2026-10-15T18:15:00Z","v":47056,"vw":83.907824},{"c":83.82,"h":84,"l":83.71,"n":1701,"o":83.88,"t":"2026-10-15T18:30:00Z","v":114194,"vw":83.824163},{"c":83.95,"h":83.98,"l":83.805,"n":1383,"o":83.835,"t":"2026-10-15T18:45:00Z","v":76773,"vw":83.898848},{"c":84.315,"h":84.315,"l":83.89,"n":1292,"o":83.945,"t":"2026-10-15T19:00:00Z","v":58280,"vw":84.088191},{"c":84.2,"h":84.38,"l":84.07,"n":1552,"o":84.29,"t":"2026-10-15T19:15:00Z","v":73935,"vw":84.243979},{"c":84.155,"h":84.39,"l":83.84,"n":2153,"o":84.175,"t":"2026-10-15T19:30:00Z","v":105958,"vw":84.100865},{"c":84.205,"h":84.39,"l":84.02,"n":5617,"o":84.14,"t":"2026-10-15T19:45:00Z","v":297319,"vw":84.217626},{"c":84.17,"h":84.17,"l":84.17,"n":69,"o":84.17,"t":"2026-10-15T20:00:00Z","v":511966,"vw":84.17},{"c":84.18,"h":84.21,"l":84.18,"n":5,"o":84.21,"t":"2026-10-15T21:15:00Z","v":445,"vw":84.194354},{"c":84.79,"h":85.67,"l":84.71,"n":672,"o":85,"t":"2026-10-16T13:30:00Z","v":1012789,"vw":85.083174},{"c":85.15,"h":85.21,"l":84.4,"n":841,"o":84.91,"t":"2026-10-16T13:45:00Z","v":59114,"vw":84.783964},{"c":83.65,"h":85.125,"l":83.65,"n":765,"o":85.01,"t":"2026-10-16T14:00:00Z","v":33568,"vw":84.39952},{"c":84.165,"h":84.28,"l":83.64,"n":791,"o":83.7,"t":"2026-10-16T14:15:00Z","v":18248,"vw":84.003816},{"c":84.345,"h":84.4711,"l":84.14,"n":524,"o":84.15,"t":"2026-10-16T14:30:00Z","v":15548,"vw":84.302912},{"c":84.39,"h":84.585,"l":84.3,"n":699,"o":84.345,"t":"2026-10-16T14:45:00Z","v":28517,"vw":84.436769},{"c":84.46,"h":84.46,"l":84.16,"n":633,"o":84.355,"t":"2026-10-16T15:00:00Z","v":21723,"vw":84.310948},{"c":84.18,"h":84.485,"l":84.18,"n":534,"o":84.485,"t":"2026-10-16T15:15:00Z","v":15376,"vw":84.349877},{"c":83.77,"h":84.29,"l":83.74,"n":764,"o":84.27,"t":"2026-10-16T15:30:00Z","v":33725,"vw":83.996981},{"c":83.485,"h":84.1,"l":83.47,"n":613,"o":83.84,"t":"2026-10-16T15:45:00Z","v":44691,"vw":83.866432},{"c":84.1,"h":84.1,"l":83.47,"n":813,"o":83.48,"t":"2026-10-16T16:00:00Z","v":42099,"vw":83.855746},{"c":83.97,"h":84.055,"l":83.87,"n":541,"o":84.055,"t":"2026-10-16T16:15:00Z","v":24483,"vw":83.947723},{"c":83.645,"h":83.935,"l":83.51,"n":677,"o":83.9,"t":"2026-10-16T16:30:00Z","v":34499,"vw":83.775875},{"c":83.72,"h":83.825,"l":83.595,"n":687,"o":83.71,"t":"2026-10-16T16:45:00Z","v":38555,"vw":83.749799},{"c":83.285,"h":83.775,"l":83.26,"n":705,"o":83.73,"t":"2026-10-16T17:00:00Z","v":28744,"vw":83.568572},{"c":83.195,"h":83.28,"l":83.1,"n":752,"o":83.28,"t":"2026-10-16T17:15:00Z","v":36828,"vw":83.201174},{"c":83.56,"h":83.65,"l":83.185,"n":1002,"o":83.185,"t":"2026-10-16T17:30:00Z","v":73086,"vw":83.496132},{"c":83,"h":83.56,"l":83,"n":605,"o":83.55,"t":"2026-10-16T17:45:00Z","v":41008,"vw":83.315478},{"c":82.995,"h":83.04,"l":82.69,"n":1042,"o":83.03,"t":"2026-10-16T18:00:00Z","v":60863,"vw":82.864562},{"c":83.0135,"h":83.12,"l":82.9401,"n":808,"o":82.9401,"t":"2026-10-16T18:15:00Z","v":31611,"vw":83.013438},{"c":83.02,"h":83.11,"l":82.7865,"n":1023,"o":82.97,"t":"2026-10-16T18:30:00Z","v":38981,"vw":82.94133},{"c":83.145,"h":83.35,"l":83.07,"n":902,"o":83.07,"t":"2026-10-16T18:45:00Z","v":42983,"vw":83.185987},{"c":83.25,"h":83.325,"l":83.08,"n":909,"o":83.095,"t":"2026-10-16T19:00:00Z","v":26258,"vw":83.192929},{"c":83.55,"h":83.55,"l":83.21,"n":1431,"o":83.245,"t":"2026-10-16T19:15:00Z","v":41622,"vw":83.319359},{"c":83.44,"h":83.6946,"l":83.37,"n":1747,"o":83.58,"t":"2026-10-16T19:30:00Z","v":51866,"vw":83.54202},{"c":83.66,"h":83.77,"l":83.39,"n":4500,"o":83.43,"t":"2026-10-16T19:45:00Z","v":208815,"vw":83.601303},{"c":81.9401,"h":83.67,"l":81.9401,"n":70,"o":83.67,"t":"2026-10-16T20:00:00Z","v":343048,"vw":83.666808},{"c":84.86,"h":84.99,"l":84.1,"n":58,"o":84.11,"t":"2026-10-19T09:30:00Z","v":14375,"vw":84.305792},{"c":84.94,"h":84.94,"l":84.8,"n":41,"o":84.8,"t":"2026-10-19T09:45:00Z","v":2236,"vw":84.815427},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-19T10:00:00Z","v":120,"vw":84.7},{"c":84.92,"h":84.92,"l":84.91,"n":9,"o":84.91,"t":"2026-10-19T10:15:00Z","v":2329,"vw":84.919561},{"c":84.89,"h":84.89,"l":84.7,"n":15,"o":84.7,"t":"2026-10-19T12:00:00Z","v":1427,"vw":84.742097},{"c":84.64,"h":84.7,"l":84.64,"n":4,"o":84.7,"t":"2026-10-19T12:30:00Z","v":400,"vw":84.67},{"c":84.44,"h":84.54,"l":84.44,"n":3,"o":84.54,"t":"2026-10-19T12:45:00Z","v":800,"vw":84.4525},{"c":84.22,"h":84.22,"l":84.22,"n":8,"o":84.22,"t":"2026-10-19T13:15:00Z","v":385,"vw":84.22},{"c":84.1,"h":84.56,"l":83.9,"n":871,"o":84.15,"t":"2026-10-19T13:30:00Z","v":66392,"vw":84.103339},{"c":83.95,"h":84.22,"l":83.66,"n":701,"o":84.15,"t":"2026-10-19T13:45:00Z","v":32055,"vw":83.892985},{"c":83.924,"h":84.24,"l":83.791,"n":531,"o":83.95,"t":"2026-10-19T14:00:00Z","v":18146,"vw":83.982588},{"c":83.9,"h":84.11,"l":83.6272,"n":793,"o":83.88,"t":"2026-10-19T14:15:00Z","v":34290,"vw":83.946472},{"c":83.553,"h":84.02,"l":83.553,"n":540,"o":83.86,"t":"2026-10-19T14:30:00Z","v":17865,"vw":83.771382},{"c":83.605,"h":83.76,"l":83.51,"n":745,"o":83.555,"t":"2026-10-19T14:45:00Z","v":23842,"vw":83.631258},{"c":83.86,"h":84,"l":83.605,"n":570,"o":83.605,"t":"2026-10-19T15:00:00Z","v":13290,"vw":83.780712},{"c":83.97,"h":84.08,"l":83.84,"n":905,"o":84,"t":"2026-10-19T15:15:00Z","v":45048,"vw":83.990011},{"c":83.78,"h":83.985,"l":83.78,"n":699,"o":83.97,"t":"2026-10-19T15:30:00Z","v":16284,"vw":83.912139},{"c":83.81,"h":83.98,"l":83.8,"n":690,"o":83.81,"t":"2026-10-19T15:45:00Z","v":15683,"vw":83.877842},{"c":83.79,"h":83.805,"l":83.61,"n":640,"o":83.805,"t":"2026-10-19T16:00:00Z","v":20235,"vw":83.7087},{"c":83.745,"h":83.84,"l":83.71,"n":538,"o":83.72,"t":"2026-10-19T16:15:00Z","v":14274,"vw":83.769395},{"c":83.72,"h":83.7394,"l":83.59,"n":515,"o":83.7,"t":"2026-10-19T16:30:00Z","v":12278,"vw":83.664944},{"c":83.97,"h":84.015,"l":83.69,"n":506,"o":83.725,"t":"2026-10-19T16:45:00Z","v":14179,"vw":83.889803},{"c":83.8101,"h":84,"l":83.75,"n":430,"o":83.97,"t":"2026-10-19T17:00:00Z","v":12318,"vw":83.882112},{"c":83.91,"h":83.95,"l":83.84,"n":589,"o":83.855,"t":"2026-10-19T17:15:00Z","v":15569,"vw":83.885931},{"c":83.8,"h":83.926,"l":83.69,"n":636,"o":83.9,"t":"2026-10-19T17:30:00Z","v":17653,"vw":83.81861},{"c":83.98,"h":83.98,"l":83.77,"n":540,"o":83.79,"t":"2026-10-19T17:45:00Z","v":16507,"vw":83.852712},{"c":83.849,"h":84.08,"l":83.79,"n":550,"o":83.99,"t":"2026-10-19T18:00:00Z","v":14905,"vw":83.88576},{"c":83.91,"h":83.93,"l":83.81,"n":663,"o":83.88,"t":"2026-10-19T18:15:00Z","v":20132,"vw":83.883156},{"c":83.95,"h":84.03,"l":83.815,"n":631,"o":83.905,"t":"2026-10-19T18:30:00Z","v":20318,"vw":83.915206},{"c":84.2,"h":84.21,"l":83.96,"n":919,"o":83.97,"t":"2026-10-19T18:45:00Z","v":22881,"vw":84.068705},{"c":84.47,"h":84.47,"l":84.12,"n":1143,"o":84.16,"t":"2026-10-19T19:00:00Z","v":30229,"vw":84.243204},{"c":84.61,"h":84.88,"l":84.42,"n":1577,"o":84.47,"t":"2026-10-19T19:15:00Z","v":96543,"vw":84.623268},{"c":84.59,"h":84.8025,"l":84.34,"n":1934,"o":84.65,"t":"2026-10-19T19:30:00Z","v":127576,"vw":84.600811},{"c":84.6,"h":84.865,"l":84.53,"n":5421,"o":84.555,"t":"2026-10-19T19:45:00Z","v":273273,"vw":84.705302},{"c":84.59,"h":84.59,"l":84.59,"n":55,"o":84.59,"t":"2026-10-19T20:00:00Z","v":357033,"vw":84.59},{"c":85.505,"h":85.695,"l":84.81,"n":373,"o":85.07,"t":"2026-10-20T13:30:00Z","v":30683,"vw":85.171418},{"c":86.02,"h":86.32,"l":85.5,"n":821,"o":85.5,"t":"2026-10-20T13:45:00Z","v":65202,"vw":85.85909},{"c":85.1951,"h":85.89,"l":85.14,"n":671,"o":85.89,"t":"2026-10-20T14:00:00Z","v":22950,"vw":85.409738},{"c":85.36,"h":85.53,"l":85.08,"n":714,"o":85.245,"t":"2026-10-20T14:15:00Z","v":20996,"vw":85.315965},{"c":85.575,"h":85.76,"l":85.43,"n":585,"o":85.43,"t":"2026-10-20T14:30:00Z","v":16220,"vw":85.606406},{"c":85.82,"h":85.85,"l":85.52,"n":602,"o":85.62,"t":"2026-10-20T14:45:00Z","v":14114,"vw":85.665969},{"c":85.6,"h":85.85,"l":85.54,"n":721,"o":85.75,"t":"2026-10-20T15:00:00Z","v":19643,"vw":85.720051},{"c":85.495,"h":85.71,"l":85.495,"n":496,"o":85.71,"t":"2026-10-20T15:15:00Z","v":18186,"vw":85.646029},{"c":85.53,"h":85.655,"l":85.305,"n":659,"o":85.5,"t":"2026-10-20T15:30:00Z","v":23724,"vw":85.479619},{"c":85.175,"h":85.5757,"l":85.175,"n":412,"o":85.5,"t":"2026-10-20T15:45:00Z","v":25297,"vw":85.436347},{"c":85.29,"h":85.36,"l":85.19,"n":417,"o":85.25,"t":"2026-10-20T16:00:00Z","v":17670,"vw":85.248087},{"c":85.07,"h":85.35,"l":84.97,"n":461,"o":85.275,"t":"2026-10-20T16:15:00Z","v":9686,"vw":85.17143},{"c":85.2,"h":85.225,"l":85.01,"n":466,"o":85.07,"t":"2026-10-20T16:30:00Z","v":21139,"vw":85.156519},{"c":85.33,"h":85.33,"l":85.15,"n":614,"o":85.205,"t":"2026-10-20T16:45:00Z","v":18907,"vw":85.234938},{"c":85.32,"h":85.51,"l":85.31,"n":602,"o":85.32,"t":"2026-10-20T17:00:00Z","v":23388,"vw":85.388945},{"c":85.265,"h":85.44,"l":85.25,"n":608,"o":85.29,"t":"2026-10-20T17:15:00Z","v":29397,"vw":85.324637},{"c":85.2,"h":85.33,"l":85.135,"n":603,"o":85.265,"t":"2026-10-20T17:30:00Z","v":20239,"vw":85.233044},{"c":85.02,"h":85.205,"l":84.935,"n":598,"o":85.205,"t":"2026-10-20T17:45:00Z","v":18088,"vw":85.102804},{"c":85.025,"h":85.09,"l":84.915,"n":740,"o":85.01,"t":"2026-10-20T18:00:00Z","v":26833,"vw":84.996175},{"c":84.98,"h":85.23,"l":84.97,"n":919,"o":85.04,"t":"2026-10-20T18:15:00Z","v":31243,"vw":85.135803},{"c":85.045,"h":85.05,"l":84.905,"n":740,"o":84.9825,"t":"2026-10-20T18:30:00Z","v":23806,"vw":84.966495},{"c":85.18,"h":85.18,"l":84.91,"n":1012,"o":85.05,"t":"2026-10-20T18:45:00Z","v":33422,"vw":85.031794},{"c":84.795,"h":85.24,"l":84.795,"n":965,"o":85.18,"t":"2026-10-20T19:00:00Z","v":36851,"vw":85.059236},{"c":85.04,"h":85.06,"l":84.72,"n":1443,"o":84.8088,"t":"2026-10-20T19:15:00Z","v":52868,"vw":84.841469},{"c":85.165,"h":85.395,"l":85.04,"n":2482,"o":85.04,"t":"2026-10-20T19:30:00Z","v":103225,"vw":85.228619},{"c":84.84,"h":85.13,"l":84.79,"n":5924,"o":85.13,"t":"2026-10-20T19:45:00Z","v":318841,"vw":84.963411},{"c":84.8,"h":86.1,"l":84.8,"n":79,"o":84.85,"t":"2026-10-20T20:00:00Z","v":414421,"vw":84.851723},{"c":84.06,"h":84.97,"l":84.06,"n":12,"o":84.97,"t":"2026-10-20T20:15:00Z","v":1103,"vw":84.866591},{"c":84.655,"h":85.13,"l":83.94,"n":856,"o":85.13,"t":"2026-10-21T13:30:00Z","v":45566,"vw":84.638136},{"c":84.568,"h":84.81,"l":84.37,"n":951,"o":84.58,"t":"2026-10-21T13:45:00Z","v":56308,"vw":84.521362},{"c":84.19,"h":84.5249,"l":83.71,"n":847,"o":84.51,"t":"2026-10-21T14:00:00Z","v":27159,"vw":84.04574},{"c":84.14,"h":84.23,"l":84.015,"n":739,"o":84.185,"t":"2026-10-21T14:15:00Z","v":26419,"vw":84.141798},{"c":84.47,"h":84.5,"l":84.1,"n":781,"o":84.1,"t":"2026-10-21T14:30:00Z","v":19678,"vw":84.324027},{"c":84.41,"h":84.61,"l":84.35,"n":763,"o":84.53,"t":"2026-10-21T14:45:00Z","v":19985,"vw":84.458577},{"c":84.32,"h":84.36,"l":84.225,"n":659,"o":84.36,"t":"2026-10-21T15:00:00Z","v":15928,"vw":84.300224},{"c":84.265,"h":84.4599,"l":84.115,"n":1099,"o":84.44,"t":"2026-10-21T15:15:00Z","v":36469,"vw":84.254403},{"c":84.13,"h":84.27,"l":84.0866,"n":1005,"o":84.265,"t":"2026-10-21T15:30:00Z","v":29691,"vw":84.150224},{"c":84.235,"h":84.31,"l":83.955,"n":913,"o":84.115,"t":"2026-10-21T15:45:00Z","v":109727,"vw":84.147524},{"c":84.16,"h":84.34,"l":84.13,"n":911,"o":84.21,"t":"2026-10-21T16:00:00Z","v":32381,"vw":84.223994},{"c":84.21,"h":84.22,"l":84.04,"n":697,"o":84.165,"t":"2026-10-21T16:15:00Z","v":40996,"vw":84.120657},{"c":84.33,"h":84.5,"l":84.17,"n":729,"o":84.24,"t":"2026-10-21T16:30:00Z","v":53114,"vw":84.271246},{"c":84.295,"h":84.4,"l":84.272,"n":469,"o":84.32,"t":"2026-10-21T16:45:00Z","v":12935,"vw":84.333385},{"c":84.1,"h":84.24,"l":84.06,"n":587,"o":84.195,"t":"2026-10-21T17:00:00Z","v":18498,"vw":84.155991},{"c":83.91,"h":84.105,"l":83.84,"n":536,"o":84.105,"t":"2026-10-21T17:15:00Z","v":16153,"vw":83.991785},{"c":83.755,"h":83.94,"l":83.61,"n":1134,"o":83.905,"t":"2026-10-21T17:30:00Z","v":47010,"vw":83.782651},{"c":83.8571,"h":84.005,"l":83.73,"n":881,"o":83.765,"t":"2026-10-21T17:45:00Z","v":29619,"vw":83.869878},{"c":83.86,"h":83.87,"l":83.5225,"n":1256,"o":83.87,"t":"2026-10-21T18:00:00Z","v":40861,"vw":83.698308},{"c":83.9425,"h":83.99,"l":83.78,"n":1040,"o":83.86,"t":"2026-10-21T18:15:00Z","v":35769,"vw":83.898075},{"c":83.835,"h":84,"l":83.7643,"n":958,"o":83.97,"t":"2026-10-21T18:30:00Z","v":31716,"vw":83.90828},{"c":83.57,"h":83.8475,"l":83.51,"n":1122,"o":83.835,"t":"2026-10-21T18:45:00Z","v":37074,"vw":83.724946},{"c":83.07,"h":83.575,"l":82.925,"n":1708,"o":83.575,"t":"2026-10-21T19:00:00Z","v":69453,"vw":83.095051},{"c":83.5732,"h":83.58,"l":83.065,"n":1325,"o":83.065,"t":"2026-10-21T19:15:00Z","v":51524,"vw":83.344316},{"c":83.8,"h":83.8,"l":83.48,"n":1924,"o":83.575,"t":"2026-10-21T19:30:00Z","v":84468,"vw":83.682365},{"c":83.56,"h":84.02,"l":83.52,"n":4819,"o":83.785,"t":"2026-10-21T19:45:00Z","v":208198,"vw":83.715551},{"c":83.53,"h":83.53,"l":83.53,"n":62,"o":83.53,"t":"2026-10-21T20:00:00Z","v":317663,"vw":83.53},{"c":84.27,"h":84.33,"l":83.07,"n":343,"o":83.28,"t":"2026-10-22T13:30:00Z","v":23924,"vw":83.613787},{"c":84.465,"h":84.88,"l":84.265,"n":686,"o":84.54,"t":"2026-10-22T13:45:00Z","v":37130,"vw":84.60597},{"c":84.995,"h":85.07,"l":84.36,"n":557,"o":84.53,"t":"2026-10-22T14:00:00Z","v":18960,"vw":84.638313},{"c":84.645,"h":85.025,"l":84.57,"n":506,"o":84.91,"t":"2026-10-22T14:15:00Z","v":23178,"vw":84.758954},{"c":84.56,"h":84.8,"l":84.2665,"n":565,"o":84.72,"t":"2026-10-22T14:30:00Z","v":18577,"vw":84.452312},{"c":85.335,"h":85.38,"l":84.6,"n":883,"o":84.6,"t":"2026-10-22T14:45:00Z","v":45451,"vw":85.098837},{"c":85.39,"h":85.5,"l":85.14,"n":795,"o":85.335,"t":"2026-10-22T15:00:00Z","v":29970,"vw":85.299824},{"c":85.335,"h":85.43,"l":85.15,"n":777,"o":85.38,"t":"2026-10-22T15:15:00Z","v":31065,"vw":85.324106},{"c":84.365,"h":85.49,"l":84.36,"n":1515,"o":85.335,"t":"2026-10-22T15:30:00Z","v":99707,"vw":85.077036},{"c":84.81,"h":84.9,"l":84.365,"n":1799,"o":84.365,"t":"2026-10-22T15:45:00Z","v":85777,"vw":84.714162},{"c":84.47,"h":84.905,"l":84.22,"n":1922,"o":84.84,"t":"2026-10-22T16:00:00Z","v":93542,"vw":84.557959},{"c":84.65,"h":84.7,"l":84.41,"n":1336,"o":84.48,"t":"2026-10-22T16:15:00Z","v":87317,"vw":84.551823},{"c":84.01,"h":84.785,"l":83.985,"n":1076,"o":84.68,"t":"2026-10-22T16:30:00Z","v":35044,"vw":84.517356},{"c":84.41,"h":84.45,"l":83.9,"n":739,"o":84.08,"t":"2026-10-22T16:45:00Z","v":22826,"vw":84.118454},{"c":84.21,"h":84.44,"l":84.08,"n":868,"o":84.44,"t":"2026-10-22T17:00:00Z","v":28781,"vw":84.227079},{"c":84.32,"h":84.425,"l":84.16,"n":704,"o":84.21,"t":"2026-10-22T17:15:00Z","v":52073,"vw":84.309563},{"c":84.65,"h":84.7,"l":84.4,"n":955,"o":84.45,"t":"2026-10-22T17:30:00Z","v":37183,"vw":84.548609},{"c":84.49,"h":84.67,"l":84.36,"n":822,"o":84.67,"t":"2026-10-22T17:45:00Z","v":41109,"vw":84.574587},{"c":84.05,"h":84.54,"l":84.05,"n":1144,"o":84.505,"t":"2026-10-22T18:00:00Z","v":43423,"vw":84.266916},{"c":84.345,"h":84.38,"l":84.01,"n":1161,"o":84.02,"t":"2026-10-22T18:15:00Z","v":45365,"vw":84.218839},{"c":84.25,"h":84.39,"l":84.08,"n":1114,"o":84.3,"t":"2026-10-22T18:30:00Z","v":44278,"vw":84.219187},{"c":84.375,"h":84.425,"l":84.28,"n":872,"o":84.29,"t":"2026-10-22T18:45:00Z","v":36488,"vw":84.347364},{"c":85.445,"h":85.66,"l":84.355,"n":2368,"o":84.385,"t":"2026-10-22T19:00:00Z","v":159053,"vw":85.300406},{"c":85.525,"h":85.71,"l":85.38,"n":2551,"o":85.47,"t":"2026-10-22T19:15:00Z","v":159843,"vw":85.497625},{"c":85.465,"h":85.72,"l":85.45,"n":2166,"o":85.535,"t":"2026-10-22T19:30:00Z","v":98160,"vw":85.579415},{"c":85.865,"h":85.98,"l":85.43,"n":6495,"o":85.48,"t":"2026-10-22T19:45:00Z","v":403290,"vw":85.696896},{"c":85.88,"h":85.88,"l":85.88,"n":80,"o":85.88,"t":"2026-10-22T20:00:00Z","v":770439,"vw":85.88},{"c":85.88,"h":85.88,"l":85.88,"n":3,"o":85.88,"t":"2026-10-22T20:30:00Z","v":208,"vw":85.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5132850241545894,"strike":103.41787439613526,"iv":0.4755635265700483,"gamma":0.015293478260869565,"theta":-0.03528840579710145,"vega":0.04222367149758454,"rho":0.006146408495879843,"breakevenPct":21.01904916195839},{"delta":0.15,"premium":0.8200763665594856,"strike":99.12781350482315,"iv":0.4475122186495177,"gamma":0.02104782958199357,"theta":-0.04424815112540193,"vega":0.055357475884244375,"rho":0.009219080317635915,"breakevenPct":16.380868504171687},{"delta":0.2,"premium":1.2119573954983924,"strike":97.11816720257235,"iv":0.4602131832797428,"gamma":0.024383842443729906,"theta":-0.05449734726688103,"vega":0.06608898713826367,"rho":0.01226626261517386,"breakevenPct":14.497117603715354},{"delta":0.25,"premium":1.6038384244372992,"strike":95.10852090032154,"iv":0.4729141479099679,"gamma":0.02771985530546624,"theta":-0.06474654340836013,"vega":0.07682049839228296,"rho":0.015313444912711803,"breakevenPct":12.613366703259022},{"delta":0.3,"premium":1.9463315217391304,"strike":92.85778985507247,"iv":0.45080688405797104,"gamma":0.031841666666666664,"theta":-0.06778496376811594,"vega":0.08408369565217391,"rho":0.01838696359350633,"breakevenPct":10.39138492875128},{"delta":0.35,"premium":2.4576086956521737,"strike":91.29576659038902,"iv":0.45721189931350115,"gamma":0.033222540045766594,"theta":-0.0732096109839817,"vega":0.08905354691075515,"rho":0.02137352346932397,"breakevenPct":9.167879932511873},{"delta":0.4,"premium":2.9938432835820903,"strike":89.85385572139303,"iv":0.466919776119403,"gamma":0.034169527363184085,"theta":-0.07857661691542289,"vega":0.09338706467661692,"rho":0.024347797812595003,"breakevenPct":8.11329646597011},{"delta":0.45,"premium":3.460261194029851,"strike":88.29912935323384,"iv":0.45330037313432836,"gamma":0.03597300995024876,"theta":-0.07832786069651741,"vega":0.0953771144278607,"rho":0.02736365421504572,"breakevenPct":6.846053268821249},{"delta":0.5,"premium":4.00474372955289,"strike":86.83751363140676,"iv":0.445611014176663,"gamma":0.03682050163576881,"theta":-0.0780145038167939,"vega":0.09608200654307525,"rho":0.03033419438846195,"breakevenPct":5.778129204657262},{"delta":0.55,"premium":4.631788440567067,"strike":85.47437295528898,"iv":0.4441933478735005,"gamma":0.03665692475463468,"theta":-0.07763282442748091,"vega":0.09542769901853872,"rho":0.03325680752129438,"breakevenPct":4.921007680316782},{"delta":0.6,"premium":5.3247572815533974,"strike":84.12081984897519,"iv":0.44141413160733545,"gamma":0.03589665587918015,"theta":-0.07567130528586839,"vega":0.0929141316073355,"rho":0.03613783745276225,"breakevenPct":4.15181314686608},{"delta":0.65,"premium":6.052912621359223,"strike":82.77238403451996,"iv":0.4379081984897519,"gamma":0.03481790722761596,"theta":-0.07286655879180151,"vega":0.08940819848975189,"rho":0.03899667266939138,"breakevenPct":3.429548970516053},{"delta":0.7,"premium":7.223076923076921,"strike":81.15384615384616,"iv":0.4547,"gamma":0.03153076923076923,"theta":-0.07116923076923078,"vega":0.08369230769230769,"rho":0.041543902932834956,"breakevenPct":2.9074558417828134},{"delta":0.75,"premium":8.434495641344958,"strike":79.50809464508094,"iv":0.4661582814445828,"gamma":0.028034246575342463,"theta":-0.06758306351183063,"vega":0.07650759651307595,"rho":0.0440626734839466,"breakevenPct":2.4017120242500027},{"delta":0.8,"premium":9.493026151930263,"strike":77.95143212951432,"iv":0.4549503113325031,"gamma":0.025294520547945204,"theta":-0.059301618929016184,"vega":0.0673544209215442,"rho":0.04669057608777777,"breakevenPct":1.821679414816702},{"delta":0.85,"premium":11.701785714285712,"strike":75.38690476190476,"iv":0.4874535714285714,"gamma":0.019766666666666675,"theta":-0.05385714285714286,"vega":0.05633214285714287,"rho":0.048454533043985316,"breakevenPct":1.4074178809856523},{"delta":0.9,"premium":13.319835329341318,"strike":73.37200598802396,"iv":0.4643705089820359,"gamma":0.015253293413173653,"theta":-0.04073188622754491,"vega":0.04184116766467066,"rho":0.05066682361583894,"breakevenPct":0.9453205837974767}],"put":[{"delta":0.1,"premium":0.6733146067415731,"strike":71.40449438202248,"iv":0.5508865168539326,"gamma":0.013210112359550562,"theta":-0.039121348314606744,"vega":0.04236292134831461,"rho":-0.007614416827140431,"breakevenPct":17.639520522495456},{"delta":0.15,"premium":1.084240246406571,"strike":74.46611909650925,"iv":0.5359,"gamma":0.017924435318275155,"theta":-0.05044414784394251,"vega":0.05622381930184805,"rho":-0.011444571091408812,"breakevenPct":14.553005530853895},{"delta":0.2,"premium":1.5564360770577936,"strike":76.7338003502627,"iv":0.5330565674255692,"gamma":0.021574080560420317,"theta":-0.059973905429071814,"vega":0.06746094570928196,"rho":-0.015307914740223926,"breakevenPct":12.462314539817289},{"delta":0.25,"premium":2.029853181076672,"strike":78.82544861337684,"iv":0.5205601957585645,"gamma":0.02513278955954323,"theta":-0.06612202283849919,"vega":0.07655481239804242,"rho":-0.019170352984947306,"breakevenPct":10.578021154750616},{"delta":0.3,"premium":2.5304347826086953,"strike":80.72010869565217,"iv":0.5067690217391305,"gamma":0.028236956521739128,"theta":-0.07015380434782609,"vega":0.08377717391304347,"rho":-0.023046443083275147,"breakevenPct":8.954734614527846},{"delta":0.35,"premium":3.07391304347826,"strike":82.41847826086956,"iv":0.49773369565217396,"gamma":0.030682608695652175,"theta":-0.07334673913043478,"vega":0.0896195652173913,"rho":-0.026946185229102443,"breakevenPct":7.609961321155899},{"delta":0.4,"premium":3.684049079754601,"strike":83.9601226993865,"iv":0.49017460122699386,"gamma":0.03237693251533742,"theta":-0.07449288343558283,"vega":0.0929954601226994,"rho":-0.03088088036969311,"breakevenPct":6.525298533265123},{"delta":0.45,"premium":4.324129930394432,"strike":85.4669373549884,"iv":0.4827279582366589,"gamma":0.03374280742459397,"theta":-0.07482645011600929,"vega":0.09544280742459398,"rho":-0.03483397483236426,"breakevenPct":5.516060288083398},{"delta":0.5,"premium":5.020185614849188,"strike":86.91705336426914,"iv":0.47536136890951275,"gamma":0.03449686774941995,"theta":-0.07366635730858469,"vega":0.09619686774941996,"rho":-0.03882209996786282,"breakevenPct":4.6380207854914275},{"delta":0.55,"premium":5.955870967741936,"strike":88.46451612903226,"iv":0.4794216774193548,"gamma":0.03395122580645161,"theta":-0.07312283870967742,"vega":0.09541974193548387,"rho":-0.042977587168281754,"breakevenPct":3.925657706927889},{"delta":0.6,"premium":7.083816013628619,"strike":90.10221465076661,"iv":0.49217819420783643,"gamma":0.03244054514480409,"theta":-0.07304906303236797,"vega":0.09351192504258944,"rho":-0.047268671941455696,"breakevenPct":3.3320928771099276},{"delta":0.65,"premium":8.829982964224873,"strike":92.23168654173764,"iv":0.5250572402044293,"gamma":0.029118568994889266,"theta":-0.07407120954003407,"vega":0.08959369676320272,"rho":-0.05201770766522402,"breakevenPct":2.8857666773255892},{"delta":0.7,"premium":10.250916030534352,"strike":94.16793893129771,"iv":0.5257974045801527,"gamma":0.027165496183206107,"theta":-0.06846229007633589,"vega":0.08382931297709924,"rho":-0.0565350338045898,"breakevenPct":2.285720888724537},{"delta":0.75,"premium":12.054012345679014,"strike":96.45061728395062,"iv":0.5275234567901235,"gamma":0.024630246913580244,"theta":-0.06098703703703704,"vega":0.07612283950617284,"rho":-0.06134470683519915,"breakevenPct":1.7272881482631421},{"delta":0.8,"premium":14.188786008230457,"strike":99.02263374485597,"iv":0.5335934156378601,"gamma":0.021492386831275714,"theta":-0.052808024691358015,"vega":0.0671207818930041,"rho":-0.06640620175240954,"breakevenPct":1.2181558725832318},{"delta":0.85,"premium":21.163761467889902,"strike":106.23853211009174,"iv":0.656191743119266,"gamma":0.014732110091743123,"theta":-0.05357431192660551,"vega":0.05641284403669725,"rho":-0.07525712263293023,"breakevenPct":0.9376215158339095},{"delta":0.9,"premium":28.583333333333332,"strike":114.05797101449275,"iv":0.7171115942028986,"gamma":0.010046376811594204,"theta":-0.04089565217391305,"vega":0.04229855072463769,"rho":-0.0845028583111321,"breakevenPct":0.4720101523527906}]},"raw":{"call":[{"delta":0.1,"premium":0.5132850241545894,"strike":103.41787439613526,"iv":0.4755635265700483,"gamma":0.015293478260869565,"theta":-0.03528840579710145,"vega":0.04222367149758454,"rho":0.006146408495879843,"breakevenPct":21.01904916195839},{"delta":0.15,"premium":0.8200763665594856,"strike":99.12781350482315,"iv":0.4475122186495177,"gamma":0.02104782958199357,"theta":-0.04424815112540193,"vega":0.055357475884244375,"rho":0.009219080317635915,"breakevenPct":16.380868504171687},{"delta":0.2,"premium":1.2119573954983924,"strike":97.11816720257235,"iv":0.4602131832797428,"gamma":0.024383842443729906,"theta":-0.05449734726688103,"vega":0.06608898713826367,"rho":0.01226626261517386,"breakevenPct":14.497117603715354},{"delta":0.25,"premium":1.6038384244372992,"strike":95.10852090032154,"iv":0.4729141479099679,"gamma":0.02771985530546624,"theta":-0.06474654340836013,"vega":0.07682049839228296,"rho":0.015313444912711803,"breakevenPct":12.613366703259022},{"delta":0.3,"premium":1.9463315217391304,"strike":92.85778985507247,"iv":0.45080688405797104,"gamma":0.031841666666666664,"theta":-0.06778496376811594,"vega":0.08408369565217391,"rho":0.01838696359350633,"breakevenPct":10.39138492875128},{"delta":0.35,"premium":2.4576086956521737,"strike":91.29576659038902,"iv":0.45721189931350115,"gamma":0.033222540045766594,"theta":-0.0732096109839817,"vega":0.08905354691075515,"rho":0.02137352346932397,"breakevenPct":9.167879932511873},{"delta":0.4,"premium":2.9938432835820903,"strike":89.85385572139303,"iv":0.466919776119403,"gamma":0.034169527363184085,"theta":-0.07857661691542289,"vega":0.09338706467661692,"rho":0.024347797812595003,"breakevenPct":8.11329646597011},{"delta":0.45,"premium":3.460261194029851,"strike":88.29912935323384,"iv":0.45330037313432836,"gamma":0.03597300995024876,"theta":-0.07832786069651741,"vega":0.0953771144278607,"rho":0.02736365421504572,"breakevenPct":6.846053268821249},{"delta":0.5,"premium":4.00474372955289,"strike":86.83751363140676,"iv":0.445611014176663,"gamma":0.03682050163576881,"theta":-0.0780145038167939,"vega":0.09608200654307525,"rho":0.03033419438846195,"breakevenPct":5.778129204657262},{"delta":0.55,"premium":4.631788440567067,"strike":85.47437295528898,"iv":0.4441933478735005,"gamma":0.03665692475463468,"theta":-0.07763282442748091,"vega":0.09542769901853872,"rho":0.03325680752129438,"breakevenPct":4.921007680316782},{"delta":0.6,"premium":5.3247572815533974,"strike":84.12081984897519,"iv":0.44141413160733545,"gamma":0.03589665587918015,"theta":-0.07567130528586839,"vega":0.0929141316073355,"rho":0.03613783745276225,"breakevenPct":4.15181314686608},{"delta":0.65,"premium":6.052912621359223,"strike":82.77238403451996,"iv":0.4379081984897519,"gamma":0.03481790722761596,"theta":-0.07286655879180151,"vega":0.08940819848975189,"rho":0.03899667266939138,"breakevenPct":3.429548970516053},{"delta":0.7,"premium":7.223076923076921,"strike":81.15384615384616,"iv":0.4547,"gamma":0.03153076923076923,"theta":-0.07116923076923078,"vega":0.08369230769230769,"rho":0.041543902932834956,"breakevenPct":2.9074558417828134},{"delta":0.75,"premium":8.434495641344958,"strike":79.50809464508094,"iv":0.4661582814445828,"gamma":0.028034246575342463,"theta":-0.06758306351183063,"vega":0.07650759651307595,"rho":0.0440626734839466,"breakevenPct":2.4017120242500027},{"delta":0.8,"premium":9.493026151930263,"strike":77.95143212951432,"iv":0.4549503113325031,"gamma":0.025294520547945204,"theta":-0.059301618929016184,"vega":0.0673544209215442,"rho":0.04669057608777777,"breakevenPct":1.821679414816702},{"delta":0.85,"premium":11.701785714285712,"strike":75.38690476190476,"iv":0.4874535714285714,"gamma":0.019766666666666675,"theta":-0.05385714285714286,"vega":0.05633214285714287,"rho":0.048454533043985316,"breakevenPct":1.4074178809856523},{"delta":0.9,"premium":13.319835329341318,"strike":73.37200598802396,"iv":0.4643705089820359,"gamma":0.015253293413173653,"theta":-0.04073188622754491,"vega":0.04184116766467066,"rho":0.05066682361583894,"breakevenPct":0.9453205837974767}],"put":[{"delta":0.1,"premium":0.6733146067415731,"strike":71.40449438202248,"iv":0.5508865168539326,"gamma":0.013210112359550562,"theta":-0.039121348314606744,"vega":0.04236292134831461,"rho":-0.007614416827140431,"breakevenPct":17.639520522495456},{"delta":0.15,"premium":1.084240246406571,"strike":74.46611909650925,"iv":0.5359,"gamma":0.017924435318275155,"theta":-0.05044414784394251,"vega":0.05622381930184805,"rho":-0.011444571091408812,"breakevenPct":14.553005530853895},{"delta":0.2,"premium":1.5564360770577936,"strike":76.7338003502627,"iv":0.5330565674255692,"gamma":0.021574080560420317,"theta":-0.059973905429071814,"vega":0.06746094570928196,"rho":-0.015307914740223926,"breakevenPct":12.462314539817289},{"delta":0.25,"premium":2.029853181076672,"strike":78.82544861337684,"iv":0.5205601957585645,"gamma":0.02513278955954323,"theta":-0.06612202283849919,"vega":0.07655481239804242,"rho":-0.019170352984947306,"breakevenPct":10.578021154750616},{"delta":0.3,"premium":2.5304347826086953,"strike":80.72010869565217,"iv":0.5067690217391305,"gamma":0.028236956521739128,"theta":-0.07015380434782609,"vega":0.08377717391304347,"rho":-0.023046443083275147,"breakevenPct":8.954734614527846},{"delta":0.35,"premium":3.07391304347826,"strike":82.41847826086956,"iv":0.49773369565217396,"gamma":0.030682608695652175,"theta":-0.07334673913043478,"vega":0.0896195652173913,"rho":-0.026946185229102443,"breakevenPct":7.609961321155899},{"delta":0.4,"premium":3.684049079754601,"strike":83.9601226993865,"iv":0.49017460122699386,"gamma":0.03237693251533742,"theta":-0.07449288343558283,"vega":0.0929954601226994,"rho":-0.03088088036969311,"breakevenPct":6.525298533265123},{"delta":0.45,"premium":4.324129930394432,"strike":85.4669373549884,"iv":0.4827279582366589,"gamma":0.03374280742459397,"theta":-0.07482645011600929,"vega":0.09544280742459398,"rho":-0.03483397483236426,"breakevenPct":5.516060288083398},{"delta":0.5,"premium":5.020185614849188,"strike":86.91705336426914,"iv":0.47536136890951275,"gamma":0.03449686774941995,"theta":-0.07366635730858469,"vega":0.09619686774941996,"rho":-0.03882209996786282,"breakevenPct":4.6380207854914275},{"delta":0.55,"premium":5.955870967741936,"strike":88.46451612903226,"iv":0.4794216774193548,"gamma":0.03395122580645161,"theta":-0.07312283870967742,"vega":0.09541974193548387,"rho":-0.042977587168281754,"breakevenPct":3.925657706927889},{"delta":0.6,"premium":7.083816013628619,"strike":90.10221465076661,"iv":0.49217819420783643,"gamma":0.03244054514480409,"theta":-0.07304906303236797,"vega":0.09351192504258944,"rho":-0.047268671941455696,"breakevenPct":3.3320928771099276},{"delta":0.65,"premium":8.829982964224873,"strike":92.23168654173764,"iv":0.5250572402044293,"gamma":0.029118568994889266,"theta":-0.07407120954003407,"vega":0.08959369676320272,"rho":-0.05201770766522402,"breakevenPct":2.8857666773255892},{"delta":0.7,"premium":10.250916030534352,"strike":94.16793893129771,"iv":0.5257974045801527,"gamma":0.027165496183206107,"theta":-0.06846229007633589,"vega":0.08382931297709924,"rho":-0.0565350338045898,"breakevenPct":2.285720888724537},{"delta":0.75,"premium":12.054012345679014,"strike":96.45061728395062,"iv":0.5275234567901235,"gamma":0.024630246913580244,"theta":-0.06098703703703704,"vega":0.07612283950617284,"rho":-0.06134470683519915,"breakevenPct":1.7272881482631421},{"delta":0.8,"premium":14.188786008230457,"strike":99.02263374485597,"iv":0.5335934156378601,"gamma":0.021492386831275714,"theta":-0.052808024691358015,"vega":0.0671207818930041,"rho":-0.06640620175240954,"breakevenPct":1.2181558725832318},{"delta":0.85,"premium":21.163761467889902,"strike":106.23853211009174,"iv":0.656191743119266,"gamma":0.014732110091743123,"theta":-0.05357431192660551,"vega":0.05641284403669725,"rho":-0.07525712263293023,"breakevenPct":0.9376215158339095},{"delta":0.9,"premium":28.583333333333332,"strike":114.05797101449275,"iv":0.7171115942028986,"gamma":0.010046376811594204,"theta":-0.04089565217391305,"vega":0.04229855072463769,"rho":-0.0845028583111321,"breakevenPct":0.4720101523527906}]}},"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"}}