{"symbol":"HLNE","url":"https://intraalpha.com/companies/HLNE","capturedAt":"2026-10-23T02:01:03.225Z","state":"ready","quote":{"symbol":"HLNE","last_price":85.31,"prev_close":82.46,"regular_close":85.31,"change":2.85,"change_pct":3.4562,"regular_change":2.85,"regular_change_pct":3.4562,"extended_change":0,"extended_change_pct":0,"bid":77.11,"ask":106.1,"bid_size":100,"ask_size":100,"volume":877360,"vwap":85.07496,"open":81.4,"high":86.03,"low":81.115,"close":85.31,"trade_count":14799,"last_trade_at":"2026-10-22T20:00:01.730325701Z","last_quote_at":"2026-10-22T20:08:35.115823401Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:01.469083092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HLNE","fetched_at":"2026-10-23T02:01:02.725574+00:00","name":"Hamilton Lane Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Hamilton Lane Incorporated is an investment firm specializing in fund and direct investments. The company is headquartered in Conshohocken, Pennsylvania with additional offices across Europe, North America, and Asia.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":5526640000,"ebitda":384317000,"pe_ratio":12.57,"peg_ratio":1.39,"book_value":21.93,"dividend_per_share":2.22,"dividend_yield":0.0265,"eps":6.56,"revenue_ttm":858366000,"gross_profit_ttm":520683000,"profit_margin":0.321,"operating_margin_ttm":0.459,"return_on_assets_ttm":0.108,"return_on_equity_ttm":0.324,"quarterly_earnings_growth":0.505,"quarterly_revenue_growth":0.565,"analyst_target_price":125.75,"analyst_number":2,"beta":1.245,"fifty_two_week_high":152.64,"fifty_two_week_low":71.39,"fifty_day_ma":93.84,"two_hundred_day_ma":99.78,"shares_outstanding":43349200,"forward_pe":12.02,"price_to_sales":6.44,"price_to_book":5.04,"ev_to_revenue":5.54,"ev_to_ebitda":8.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:02.725574+00:00"},"optionObservedAt":"2026-10-22T19:58:19.157Z","bars":[{"c":84.5,"h":84.6,"l":84.2,"n":53,"o":84.2,"t":"2026-10-16T13:30:00Z","v":11918,"vw":84.278233},{"c":83.85,"h":84.545,"l":83.85,"n":28,"o":84.12,"t":"2026-10-16T13:35:00Z","v":1675,"vw":84.33138},{"c":84.91,"h":84.91,"l":84.085,"n":47,"o":84.085,"t":"2026-10-16T13:40:00Z","v":1456,"vw":84.4175},{"c":85.07,"h":85.23,"l":84.79,"n":112,"o":84.79,"t":"2026-10-16T13:45:00Z","v":5223,"vw":84.96188},{"c":84.69,"h":85.415,"l":84.69,"n":90,"o":85.33,"t":"2026-10-16T13:50:00Z","v":8171,"vw":85.046597},{"c":85.02,"h":85.24,"l":84.9,"n":91,"o":85.2,"t":"2026-10-16T13:55:00Z","v":2469,"vw":85.1235},{"c":84.79,"h":85.37,"l":84.675,"n":125,"o":85.035,"t":"2026-10-16T14:00:00Z","v":4957,"vw":85.002055},{"c":84.73,"h":85.04,"l":84.73,"n":76,"o":84.75,"t":"2026-10-16T14:05:00Z","v":1675,"vw":84.788105},{"c":84.155,"h":84.835,"l":84.155,"n":131,"o":84.46,"t":"2026-10-16T14:10:00Z","v":3143,"vw":84.458309},{"c":84.3,"h":84.39,"l":84.15,"n":65,"o":84.15,"t":"2026-10-16T14:15:00Z","v":1814,"vw":84.298333},{"c":84.59,"h":84.59,"l":84.3,"n":55,"o":84.3,"t":"2026-10-16T14:20:00Z","v":1202,"vw":84.428635},{"c":84.255,"h":84.355,"l":84.2,"n":40,"o":84.355,"t":"2026-10-16T14:25:00Z","v":953,"vw":84.27},{"c":83.605,"h":84.43,"l":83.56,"n":300,"o":84.43,"t":"2026-10-16T14:30:00Z","v":39753,"vw":83.831359},{"c":83.44,"h":83.865,"l":83.44,"n":145,"o":83.809,"t":"2026-10-16T14:35:00Z","v":3924,"vw":83.529501},{"c":83.395,"h":83.495,"l":83.13,"n":257,"o":83.31,"t":"2026-10-16T14:40:00Z","v":18521,"vw":83.376428},{"c":82.36,"h":83.305,"l":82.36,"n":166,"o":83.3,"t":"2026-10-16T14:45:00Z","v":5963,"vw":82.815851},{"c":81.45,"h":82.625,"l":81.3621,"n":217,"o":82.625,"t":"2026-10-16T14:50:00Z","v":7419,"vw":81.799585},{"c":81.52,"h":81.675,"l":81.45,"n":181,"o":81.56,"t":"2026-10-16T14:55:00Z","v":4809,"vw":81.55912},{"c":82.0586,"h":82.0586,"l":81.63,"n":108,"o":81.65,"t":"2026-10-16T15:00:00Z","v":3138,"vw":81.866735},{"c":81.815,"h":82.12,"l":81.815,"n":123,"o":82.09,"t":"2026-10-16T15:05:00Z","v":3063,"vw":82.041866},{"c":82.27,"h":82.27,"l":81.82,"n":130,"o":82.045,"t":"2026-10-16T15:10:00Z","v":3759,"vw":82.092691},{"c":81.98,"h":82.39,"l":81.98,"n":217,"o":82.16,"t":"2026-10-16T15:15:00Z","v":8926,"vw":82.106671},{"c":81.965,"h":81.965,"l":81.805,"n":143,"o":81.84,"t":"2026-10-16T15:20:00Z","v":4544,"vw":81.899526},{"c":82.14,"h":82.28,"l":81.965,"n":111,"o":81.9875,"t":"2026-10-16T15:25:00Z","v":3410,"vw":82.129811},{"c":82.13,"h":82.14,"l":81.8,"n":111,"o":81.8,"t":"2026-10-16T15:30:00Z","v":3973,"vw":81.997304},{"c":81.97,"h":82.195,"l":81.715,"n":163,"o":82.195,"t":"2026-10-16T15:35:00Z","v":11141,"vw":81.98128},{"c":81.72,"h":81.975,"l":81.63,"n":150,"o":81.91,"t":"2026-10-16T15:40:00Z","v":8215,"vw":81.778234},{"c":81.63,"h":81.85,"l":81.47,"n":143,"o":81.47,"t":"2026-10-16T15:45:00Z","v":8695,"vw":81.713357},{"c":81.43,"h":81.64,"l":81.43,"n":248,"o":81.64,"t":"2026-10-16T15:50:00Z","v":16635,"vw":81.535102},{"c":81.21,"h":81.45,"l":81.19,"n":147,"o":81.42,"t":"2026-10-16T15:55:00Z","v":13110,"vw":81.328342},{"c":81.79,"h":81.79,"l":81.22,"n":256,"o":81.22,"t":"2026-10-16T16:00:00Z","v":11785,"vw":81.642023},{"c":81.89,"h":81.89,"l":81.67,"n":135,"o":81.81,"t":"2026-10-16T16:05:00Z","v":5357,"vw":81.779654},{"c":81.9,"h":81.995,"l":81.7925,"n":131,"o":81.7925,"t":"2026-10-16T16:10:00Z","v":4700,"vw":81.910688},{"c":81.76,"h":81.885,"l":81.65,"n":114,"o":81.79,"t":"2026-10-16T16:15:00Z","v":3283,"vw":81.795366},{"c":81.795,"h":81.89,"l":81.765,"n":67,"o":81.89,"t":"2026-10-16T16:20:00Z","v":2078,"vw":81.837974},{"c":81.51,"h":81.92,"l":81.51,"n":278,"o":81.825,"t":"2026-10-16T16:25:00Z","v":24881,"vw":81.79427},{"c":81.145,"h":81.525,"l":81.145,"n":182,"o":81.51,"t":"2026-10-16T16:30:00Z","v":8506,"vw":81.403904},{"c":81.05,"h":81.22,"l":81.04,"n":122,"o":81.145,"t":"2026-10-16T16:35:00Z","v":4776,"vw":81.123173},{"c":80.69,"h":81.005,"l":80.665,"n":97,"o":80.87,"t":"2026-10-16T16:40:00Z","v":2604,"vw":80.818443},{"c":80.93,"h":81.105,"l":80.785,"n":119,"o":80.79,"t":"2026-10-16T16:45:00Z","v":2971,"vw":80.913754},{"c":80.795,"h":80.795,"l":80.67,"n":88,"o":80.745,"t":"2026-10-16T16:50:00Z","v":1751,"vw":80.713483},{"c":80.91,"h":80.97,"l":80.795,"n":113,"o":80.795,"t":"2026-10-16T16:55:00Z","v":2682,"vw":80.886233},{"c":80.985,"h":81.185,"l":80.895,"n":160,"o":80.98,"t":"2026-10-16T17:00:00Z","v":4163,"vw":81.051984},{"c":80.645,"h":80.88,"l":80.51,"n":108,"o":80.86,"t":"2026-10-16T17:05:00Z","v":4173,"vw":80.696456},{"c":80.51,"h":80.65,"l":80.5,"n":113,"o":80.56,"t":"2026-10-16T17:10:00Z","v":2937,"vw":80.545116},{"c":80.42,"h":80.51,"l":80.38,"n":133,"o":80.51,"t":"2026-10-16T17:15:00Z","v":5363,"vw":80.464228},{"c":80.705,"h":80.72,"l":80.5,"n":144,"o":80.5,"t":"2026-10-16T17:20:00Z","v":3637,"vw":80.602932},{"c":80.7601,"h":80.86,"l":80.605,"n":125,"o":80.705,"t":"2026-10-16T17:25:00Z","v":2992,"vw":80.741338},{"c":80.9,"h":80.9409,"l":80.74,"n":192,"o":80.86,"t":"2026-10-16T17:30:00Z","v":12866,"vw":80.82828},{"c":80.68,"h":80.94,"l":80.66,"n":122,"o":80.94,"t":"2026-10-16T17:35:00Z","v":3045,"vw":80.790182},{"c":81.23,"h":81.23,"l":80.675,"n":232,"o":80.675,"t":"2026-10-16T17:40:00Z","v":10133,"vw":80.901825},{"c":80.83,"h":81.12,"l":80.78,"n":133,"o":81.12,"t":"2026-10-16T17:45:00Z","v":4827,"vw":80.874518},{"c":80.635,"h":80.83,"l":80.6,"n":108,"o":80.83,"t":"2026-10-16T17:50:00Z","v":4827,"vw":80.670412},{"c":80.49,"h":80.63,"l":80.49,"n":114,"o":80.62,"t":"2026-10-16T17:55:00Z","v":3155,"vw":80.53221},{"c":80.61,"h":80.63,"l":80.32,"n":156,"o":80.32,"t":"2026-10-16T18:00:00Z","v":4377,"vw":80.517727},{"c":80.61,"h":80.695,"l":80.61,"n":96,"o":80.66,"t":"2026-10-16T18:05:00Z","v":1882,"vw":80.65875},{"c":80.77,"h":80.78,"l":80.63,"n":102,"o":80.635,"t":"2026-10-16T18:10:00Z","v":2378,"vw":80.738278},{"c":80.74,"h":80.87,"l":80.74,"n":69,"o":80.775,"t":"2026-10-16T18:15:00Z","v":1529,"vw":80.799},{"c":80.835,"h":80.84,"l":80.74,"n":78,"o":80.74,"t":"2026-10-16T18:20:00Z","v":2208,"vw":80.786169},{"c":80.5154,"h":80.79,"l":80.395,"n":156,"o":80.79,"t":"2026-10-16T18:25:00Z","v":6642,"vw":80.615254},{"c":80.34,"h":80.39,"l":80.205,"n":164,"o":80.39,"t":"2026-10-16T18:30:00Z","v":4588,"vw":80.306012},{"c":80.36,"h":80.36,"l":80.285,"n":83,"o":80.285,"t":"2026-10-16T18:35:00Z","v":1603,"vw":80.327719},{"c":80.685,"h":80.685,"l":80.36,"n":189,"o":80.365,"t":"2026-10-16T18:40:00Z","v":7510,"vw":80.565414},{"c":80.72,"h":80.72,"l":80.5509,"n":204,"o":80.62,"t":"2026-10-16T18:45:00Z","v":8228,"vw":80.627996},{"c":80.565,"h":80.73,"l":80.455,"n":248,"o":80.6969,"t":"2026-10-16T18:50:00Z","v":9995,"vw":80.575373},{"c":80.565,"h":80.59,"l":80.42,"n":227,"o":80.56,"t":"2026-10-16T18:55:00Z","v":13783,"vw":80.494292},{"c":80.65,"h":80.7329,"l":80.415,"n":150,"o":80.415,"t":"2026-10-16T19:00:00Z","v":5174,"vw":80.62298},{"c":80.46,"h":80.69,"l":80.46,"n":195,"o":80.69,"t":"2026-10-16T19:05:00Z","v":8515,"vw":80.60924},{"c":80.76,"h":80.87,"l":80.45,"n":200,"o":80.455,"t":"2026-10-16T19:10:00Z","v":5601,"vw":80.601413},{"c":80.56,"h":80.86,"l":80.56,"n":206,"o":80.817,"t":"2026-10-16T19:15:00Z","v":6540,"vw":80.769992},{"c":80.53,"h":80.7,"l":80.5,"n":241,"o":80.57,"t":"2026-10-16T19:20:00Z","v":6908,"vw":80.590328},{"c":80.68,"h":80.68,"l":80.4566,"n":291,"o":80.53,"t":"2026-10-16T19:25:00Z","v":6564,"vw":80.568354},{"c":80.76,"h":80.76,"l":80.52,"n":299,"o":80.72,"t":"2026-10-16T19:30:00Z","v":9068,"vw":80.619969},{"c":80.945,"h":81.04,"l":80.71,"n":491,"o":80.81,"t":"2026-10-16T19:35:00Z","v":16891,"vw":80.787904},{"c":80.82,"h":80.865,"l":80.72,"n":307,"o":80.86,"t":"2026-10-16T19:40:00Z","v":7284,"vw":80.804315},{"c":80.92,"h":80.96,"l":80.72,"n":360,"o":80.765,"t":"2026-10-16T19:45:00Z","v":9332,"vw":80.884645},{"c":81.31,"h":81.335,"l":80.92,"n":734,"o":80.92,"t":"2026-10-16T19:50:00Z","v":39333,"vw":81.121039},{"c":81.86,"h":81.955,"l":81.24,"n":1586,"o":81.29,"t":"2026-10-16T19:55:00Z","v":84709,"vw":81.71249},{"c":81.84,"h":81.84,"l":81.84,"n":53,"o":81.84,"t":"2026-10-16T20:00:00Z","v":103327,"vw":81.84},{"c":81.85,"h":83.01,"l":81.85,"n":54,"o":82.16,"t":"2026-10-19T13:30:00Z","v":3491,"vw":82.173834},{"c":82.01,"h":82.855,"l":81.93,"n":45,"o":82.855,"t":"2026-10-19T13:35:00Z","v":1427,"vw":82.138438},{"c":82.045,"h":82.5,"l":82.045,"n":47,"o":82.495,"t":"2026-10-19T13:40:00Z","v":1288,"vw":82.323333},{"c":82.31,"h":82.31,"l":81.84,"n":111,"o":82.2,"t":"2026-10-19T13:45:00Z","v":4992,"vw":82.04844},{"c":81.975,"h":82.5,"l":81.975,"n":37,"o":82.145,"t":"2026-10-19T13:50:00Z","v":3128,"vw":82.211427},{"c":81.91,"h":81.91,"l":81.9,"n":25,"o":81.9,"t":"2026-10-19T13:55:00Z","v":612,"vw":81.9025},{"c":82.15,"h":82.15,"l":81.91,"n":39,"o":81.91,"t":"2026-10-19T14:00:00Z","v":871,"vw":82.045739},{"c":82.34,"h":82.34,"l":82.34,"n":10,"o":82.34,"t":"2026-10-19T14:05:00Z","v":142,"vw":82.34},{"c":82.095,"h":82.1,"l":82.095,"n":61,"o":82.1,"t":"2026-10-19T14:10:00Z","v":2213,"vw":82.095756},{"c":82.275,"h":82.35,"l":82.2,"n":95,"o":82.2,"t":"2026-10-19T14:15:00Z","v":2364,"vw":82.289378},{"c":82.18,"h":82.18,"l":81.79,"n":188,"o":82.065,"t":"2026-10-19T14:20:00Z","v":6323,"vw":81.908355},{"c":82.12,"h":82.175,"l":81.87,"n":82,"o":82.175,"t":"2026-10-19T14:25:00Z","v":3612,"vw":82.084397},{"c":81.98,"h":82.05,"l":81.98,"n":81,"o":82.04,"t":"2026-10-19T14:30:00Z","v":2615,"vw":82.009091},{"c":82.095,"h":82.095,"l":81.87,"n":106,"o":81.87,"t":"2026-10-19T14:35:00Z","v":6037,"vw":81.932215},{"c":81.9125,"h":82.085,"l":81.78,"n":135,"o":81.95,"t":"2026-10-19T14:40:00Z","v":4898,"vw":81.970021},{"c":81.895,"h":82.1,"l":81.8,"n":54,"o":82.1,"t":"2026-10-19T14:45:00Z","v":4778,"vw":81.945836},{"c":81.805,"h":81.97,"l":81.74,"n":62,"o":81.78,"t":"2026-10-19T14:50:00Z","v":1928,"vw":81.827727},{"c":81.98,"h":81.98,"l":81.64,"n":139,"o":81.64,"t":"2026-10-19T14:55:00Z","v":3906,"vw":81.867717},{"c":82.22,"h":82.22,"l":82.06,"n":75,"o":82.08,"t":"2026-10-19T15:00:00Z","v":2114,"vw":82.125413},{"c":82.55,"h":82.55,"l":82.26,"n":163,"o":82.26,"t":"2026-10-19T15:05:00Z","v":5334,"vw":82.382017},{"c":82.86,"h":82.86,"l":82.54,"n":189,"o":82.54,"t":"2026-10-19T15:10:00Z","v":7156,"vw":82.680274},{"c":82.455,"h":82.76,"l":82.455,"n":160,"o":82.76,"t":"2026-10-19T15:15:00Z","v":12477,"vw":82.627465},{"c":82.74,"h":82.8,"l":82.48,"n":109,"o":82.68,"t":"2026-10-19T15:20:00Z","v":3137,"vw":82.709134},{"c":82.76,"h":82.77,"l":82.675,"n":81,"o":82.7699,"t":"2026-10-19T15:25:00Z","v":3149,"vw":82.761223},{"c":82.565,"h":82.78,"l":82.565,"n":93,"o":82.78,"t":"2026-10-19T15:30:00Z","v":2990,"vw":82.604788},{"c":82.48,"h":82.58,"l":82.455,"n":153,"o":82.5,"t":"2026-10-19T15:35:00Z","v":5973,"vw":82.532368},{"c":82.3401,"h":82.56,"l":82.3401,"n":55,"o":82.56,"t":"2026-10-19T15:40:00Z","v":1098,"vw":82.469601},{"c":82.43,"h":82.54,"l":82.43,"n":120,"o":82.54,"t":"2026-10-19T15:45:00Z","v":5935,"vw":82.503284},{"c":82.45,"h":82.46,"l":82.39,"n":50,"o":82.46,"t":"2026-10-19T15:50:00Z","v":1427,"vw":82.434589},{"c":82.505,"h":82.59,"l":82.4,"n":135,"o":82.4,"t":"2026-10-19T15:55:00Z","v":4801,"vw":82.52643},{"c":82.45,"h":82.58,"l":82.34,"n":152,"o":82.55,"t":"2026-10-19T16:00:00Z","v":6677,"vw":82.474124},{"c":82.335,"h":82.51,"l":82.325,"n":69,"o":82.41,"t":"2026-10-19T16:05:00Z","v":3518,"vw":82.375792},{"c":82.34,"h":82.4399,"l":82.33,"n":67,"o":82.4399,"t":"2026-10-19T16:10:00Z","v":1605,"vw":82.387125},{"c":82.22,"h":82.35,"l":82.22,"n":81,"o":82.35,"t":"2026-10-19T16:15:00Z","v":3412,"vw":82.2872},{"c":82.24,"h":82.24,"l":82.065,"n":220,"o":82.185,"t":"2026-10-19T16:20:00Z","v":9856,"vw":82.134281},{"c":82.065,"h":82.28,"l":82.02,"n":152,"o":82.28,"t":"2026-10-19T16:25:00Z","v":8534,"vw":82.149757},{"c":82,"h":82.11,"l":82,"n":153,"o":82.1,"t":"2026-10-19T16:30:00Z","v":5976,"vw":82.085459},{"c":82.13,"h":82.205,"l":82,"n":143,"o":82,"t":"2026-10-19T16:35:00Z","v":6465,"vw":82.11387},{"c":82.25,"h":82.25,"l":82.11,"n":105,"o":82.16,"t":"2026-10-19T16:40:00Z","v":5957,"vw":82.138212},{"c":82.13,"h":82.25,"l":82.13,"n":68,"o":82.25,"t":"2026-10-19T16:45:00Z","v":2958,"vw":82.20649},{"c":82.2,"h":82.2,"l":82.2,"n":24,"o":82.2,"t":"2026-10-19T16:50:00Z","v":710,"vw":82.2},{"c":82.3,"h":82.3,"l":82.2,"n":99,"o":82.2,"t":"2026-10-19T16:55:00Z","v":1796,"vw":82.254924},{"c":82.205,"h":82.3375,"l":82.2,"n":135,"o":82.3,"t":"2026-10-19T17:00:00Z","v":3792,"vw":82.269474},{"c":82.14,"h":82.3,"l":82.135,"n":125,"o":82.3,"t":"2026-10-19T17:05:00Z","v":4581,"vw":82.193317},{"c":82.19,"h":82.19,"l":82.135,"n":73,"o":82.17,"t":"2026-10-19T17:10:00Z","v":2869,"vw":82.165849},{"c":82.38,"h":82.38,"l":82.18,"n":86,"o":82.18,"t":"2026-10-19T17:15:00Z","v":2811,"vw":82.313557},{"c":82.37,"h":82.37,"l":82.31,"n":36,"o":82.31,"t":"2026-10-19T17:20:00Z","v":859,"vw":82.346885},{"c":82.345,"h":82.375,"l":82.31,"n":133,"o":82.35,"t":"2026-10-19T17:25:00Z","v":5032,"vw":82.345207},{"c":82.23,"h":82.345,"l":82.215,"n":106,"o":82.345,"t":"2026-10-19T17:30:00Z","v":4961,"vw":82.284696},{"c":82.14,"h":82.14,"l":82.14,"n":27,"o":82.14,"t":"2026-10-19T17:35:00Z","v":621,"vw":82.14},{"c":82.27,"h":82.27,"l":82.22,"n":109,"o":82.22,"t":"2026-10-19T17:40:00Z","v":2479,"vw":82.23875},{"c":82.25,"h":82.33,"l":82.215,"n":94,"o":82.215,"t":"2026-10-19T17:45:00Z","v":3847,"vw":82.243773},{"c":82.16,"h":82.245,"l":82.16,"n":47,"o":82.24,"t":"2026-10-19T17:50:00Z","v":1269,"vw":82.191722},{"c":82.24,"h":82.24,"l":82.12,"n":120,"o":82.1201,"t":"2026-10-19T18:00:00Z","v":4002,"vw":82.183202},{"c":82.15,"h":82.16,"l":82.15,"n":61,"o":82.16,"t":"2026-10-19T18:05:00Z","v":1459,"vw":82.1575},{"c":82.1275,"h":82.14,"l":82.04,"n":98,"o":82.08,"t":"2026-10-19T18:10:00Z","v":2359,"vw":82.105854},{"c":82.21,"h":82.27,"l":82.185,"n":102,"o":82.185,"t":"2026-10-19T18:15:00Z","v":2647,"vw":82.209331},{"c":82.17,"h":82.25,"l":82.17,"n":86,"o":82.25,"t":"2026-10-19T18:20:00Z","v":3251,"vw":82.210073},{"c":82.13,"h":82.14,"l":82.05,"n":97,"o":82.14,"t":"2026-10-19T18:25:00Z","v":2501,"vw":82.06993},{"c":82.01,"h":82.1,"l":82.01,"n":45,"o":82.035,"t":"2026-10-19T18:30:00Z","v":990,"vw":82.035},{"c":82.065,"h":82.065,"l":82.0051,"n":51,"o":82.015,"t":"2026-10-19T18:35:00Z","v":1216,"vw":82.015515},{"c":81.94,"h":82.005,"l":81.835,"n":121,"o":82.005,"t":"2026-10-19T18:40:00Z","v":2770,"vw":81.948919},{"c":81.815,"h":81.815,"l":81.69,"n":41,"o":81.805,"t":"2026-10-19T18:45:00Z","v":1097,"vw":81.771065},{"c":81.88,"h":81.93,"l":81.815,"n":170,"o":81.825,"t":"2026-10-19T18:50:00Z","v":7128,"vw":81.884582},{"c":81.9875,"h":82.04,"l":81.93,"n":153,"o":81.93,"t":"2026-10-19T18:55:00Z","v":4325,"vw":81.992605},{"c":81.99,"h":81.99,"l":81.98,"n":110,"o":81.99,"t":"2026-10-19T19:00:00Z","v":2863,"vw":81.989304},{"c":81.93,"h":82.06,"l":81.93,"n":135,"o":82.04,"t":"2026-10-19T19:05:00Z","v":3795,"vw":81.991118},{"c":82,"h":82.09,"l":81.96,"n":240,"o":81.96,"t":"2026-10-19T19:10:00Z","v":9369,"vw":82.028659},{"c":81.97,"h":81.9894,"l":81.91,"n":58,"o":81.91,"t":"2026-10-19T19:15:00Z","v":1550,"vw":81.968225},{"c":82.23,"h":82.23,"l":81.975,"n":285,"o":81.975,"t":"2026-10-19T19:20:00Z","v":8213,"vw":82.076946},{"c":82.095,"h":82.225,"l":82.0001,"n":156,"o":82.225,"t":"2026-10-19T19:25:00Z","v":5708,"vw":82.115868},{"c":82.27,"h":82.27,"l":82.04,"n":275,"o":82.1,"t":"2026-10-19T19:30:00Z","v":15747,"vw":82.134201},{"c":82.17,"h":82.25,"l":82.17,"n":242,"o":82.25,"t":"2026-10-19T19:35:00Z","v":4802,"vw":82.201585},{"c":82.23,"h":82.34,"l":82.23,"n":220,"o":82.25,"t":"2026-10-19T19:40:00Z","v":6184,"vw":82.296626},{"c":82.35,"h":82.35,"l":82.3,"n":271,"o":82.33,"t":"2026-10-19T19:45:00Z","v":5551,"vw":82.323373},{"c":82.42,"h":82.47,"l":82.35,"n":561,"o":82.35,"t":"2026-10-19T19:50:00Z","v":15731,"vw":82.418684},{"c":82.26,"h":82.4,"l":82.21,"n":1340,"o":82.315,"t":"2026-10-19T19:55:00Z","v":34234,"vw":82.292758},{"c":82.26,"h":82.26,"l":82.26,"n":40,"o":82.26,"t":"2026-10-19T20:00:00Z","v":83088,"vw":82.26},{"c":82.59,"h":82.59,"l":82.59,"n":9,"o":82.59,"t":"2026-10-20T13:30:00Z","v":3355,"vw":82.59},{"c":83.5,"h":83.5,"l":83.47,"n":44,"o":83.47,"t":"2026-10-20T13:35:00Z","v":946,"vw":83.484127},{"c":83.47,"h":83.48,"l":83.01,"n":51,"o":83.09,"t":"2026-10-20T13:40:00Z","v":2157,"vw":83.289636},{"c":84.045,"h":84.045,"l":83.195,"n":153,"o":83.195,"t":"2026-10-20T13:45:00Z","v":9697,"vw":83.602515},{"c":84.225,"h":84.5,"l":84.14,"n":84,"o":84.5,"t":"2026-10-20T13:50:00Z","v":2336,"vw":84.428467},{"c":84.13,"h":84.14,"l":83.815,"n":187,"o":84.07,"t":"2026-10-20T13:55:00Z","v":10673,"vw":83.982538},{"c":84.12,"h":84.74,"l":84.12,"n":150,"o":84.33,"t":"2026-10-20T14:00:00Z","v":4589,"vw":84.331296},{"c":84.38,"h":84.38,"l":84.095,"n":63,"o":84.11,"t":"2026-10-20T14:05:00Z","v":2251,"vw":84.193932},{"c":83.52,"h":84.175,"l":83.52,"n":102,"o":84.175,"t":"2026-10-20T14:10:00Z","v":3151,"vw":83.8375},{"c":83.65,"h":83.825,"l":83.325,"n":244,"o":83.57,"t":"2026-10-20T14:15:00Z","v":15500,"vw":83.507673},{"c":83.88,"h":83.99,"l":83.85,"n":115,"o":83.85,"t":"2026-10-20T14:20:00Z","v":2319,"vw":83.905788},{"c":84.395,"h":84.395,"l":84.065,"n":65,"o":84.065,"t":"2026-10-20T14:25:00Z","v":1497,"vw":84.24469},{"c":84.385,"h":84.55,"l":84.385,"n":55,"o":84.55,"t":"2026-10-20T14:30:00Z","v":978,"vw":84.4675},{"c":84.0701,"h":84.0701,"l":84.0701,"n":9,"o":84.0701,"t":"2026-10-20T14:35:00Z","v":265,"vw":84.0701},{"c":84.77,"h":84.77,"l":84.77,"n":47,"o":84.77,"t":"2026-10-20T14:40:00Z","v":1038,"vw":84.77},{"c":84.495,"h":84.9073,"l":84.49,"n":151,"o":84.9073,"t":"2026-10-20T14:45:00Z","v":5672,"vw":84.678164},{"c":84.97,"h":85,"l":84.595,"n":96,"o":84.66,"t":"2026-10-20T14:50:00Z","v":3546,"vw":84.917721},{"c":84.915,"h":85.03,"l":84.8701,"n":133,"o":85.015,"t":"2026-10-20T14:55:00Z","v":9523,"vw":84.974906},{"c":84.78,"h":84.83,"l":84.78,"n":96,"o":84.83,"t":"2026-10-20T15:00:00Z","v":1510,"vw":84.795},{"c":84.635,"h":84.78,"l":84.36,"n":143,"o":84.78,"t":"2026-10-20T15:05:00Z","v":5968,"vw":84.498155},{"c":84.3301,"h":84.73,"l":84.3301,"n":152,"o":84.635,"t":"2026-10-20T15:10:00Z","v":4271,"vw":84.521108},{"c":84.61,"h":84.61,"l":84.605,"n":28,"o":84.605,"t":"2026-10-20T15:15:00Z","v":904,"vw":84.608333},{"c":84.595,"h":84.68,"l":84.595,"n":69,"o":84.65,"t":"2026-10-20T15:25:00Z","v":1535,"vw":84.647},{"c":84.37,"h":84.6612,"l":84.37,"n":110,"o":84.65,"t":"2026-10-20T15:30:00Z","v":3386,"vw":84.549112},{"c":84.69,"h":84.69,"l":84.37,"n":98,"o":84.37,"t":"2026-10-20T15:35:00Z","v":2457,"vw":84.54275},{"c":84.59,"h":84.79,"l":84.59,"n":115,"o":84.79,"t":"2026-10-20T15:40:00Z","v":2746,"vw":84.688846},{"c":84.58,"h":84.58,"l":84.338,"n":89,"o":84.5,"t":"2026-10-20T15:45:00Z","v":3311,"vw":84.488567},{"c":84.56,"h":84.56,"l":84.4,"n":74,"o":84.485,"t":"2026-10-20T15:50:00Z","v":2533,"vw":84.490938},{"c":84.425,"h":84.54,"l":84.425,"n":112,"o":84.54,"t":"2026-10-20T15:55:00Z","v":2978,"vw":84.473021},{"c":84.4,"h":84.6,"l":84.4,"n":103,"o":84.43,"t":"2026-10-20T16:00:00Z","v":3273,"vw":84.437262},{"c":84.04,"h":84.385,"l":84.02,"n":79,"o":84.385,"t":"2026-10-20T16:05:00Z","v":2947,"vw":84.193725},{"c":84.06,"h":84.06,"l":84.06,"n":96,"o":84.06,"t":"2026-10-20T16:10:00Z","v":2226,"vw":84.06},{"c":83.88,"h":84.1,"l":83.88,"n":91,"o":84.1,"t":"2026-10-20T16:15:00Z","v":2607,"vw":84.009864},{"c":83.64,"h":83.73,"l":83.64,"n":69,"o":83.68,"t":"2026-10-20T16:20:00Z","v":1512,"vw":83.69},{"c":83.725,"h":83.725,"l":83.51,"n":95,"o":83.51,"t":"2026-10-20T16:25:00Z","v":2764,"vw":83.589627},{"c":83.35,"h":83.7,"l":83.35,"n":164,"o":83.7,"t":"2026-10-20T16:30:00Z","v":7485,"vw":83.568175},{"c":83.315,"h":83.325,"l":83.285,"n":70,"o":83.325,"t":"2026-10-20T16:35:00Z","v":2657,"vw":83.297654},{"c":83.42,"h":83.42,"l":83.33,"n":45,"o":83.34,"t":"2026-10-20T16:40:00Z","v":937,"vw":83.35875},{"c":83.33,"h":83.4968,"l":83.32,"n":198,"o":83.445,"t":"2026-10-20T16:45:00Z","v":10731,"vw":83.424541},{"c":83.1,"h":83.47,"l":83.1,"n":174,"o":83.47,"t":"2026-10-20T16:50:00Z","v":5019,"vw":83.368911},{"c":83.09,"h":83.11,"l":83.085,"n":61,"o":83.105,"t":"2026-10-20T16:55:00Z","v":1281,"vw":83.1},{"c":83.37,"h":83.44,"l":83.13,"n":121,"o":83.13,"t":"2026-10-20T17:00:00Z","v":3330,"vw":83.316667},{"c":83.355,"h":83.38,"l":83.282,"n":40,"o":83.38,"t":"2026-10-20T17:05:00Z","v":2233,"vw":83.35517},{"c":83.62,"h":83.6311,"l":83.35,"n":186,"o":83.35,"t":"2026-10-20T17:10:00Z","v":5372,"vw":83.42867},{"c":83.57,"h":83.62,"l":83.54,"n":111,"o":83.62,"t":"2026-10-20T17:15:00Z","v":2666,"vw":83.595944},{"c":83.52,"h":83.63,"l":83.47,"n":50,"o":83.63,"t":"2026-10-20T17:20:00Z","v":1448,"vw":83.519671},{"c":83.72,"h":83.72,"l":83.445,"n":189,"o":83.515,"t":"2026-10-20T17:25:00Z","v":6556,"vw":83.496745},{"c":83.7,"h":83.79,"l":83.7,"n":123,"o":83.75,"t":"2026-10-20T17:30:00Z","v":3362,"vw":83.760433},{"c":83.77,"h":83.78,"l":83.67,"n":74,"o":83.67,"t":"2026-10-20T17:35:00Z","v":4886,"vw":83.687109},{"c":83.78,"h":83.78,"l":83.78,"n":22,"o":83.78,"t":"2026-10-20T17:40:00Z","v":790,"vw":83.78},{"c":83.76,"h":83.8,"l":83.745,"n":126,"o":83.77,"t":"2026-10-20T17:45:00Z","v":2790,"vw":83.766619},{"c":83.86,"h":83.86,"l":83.795,"n":105,"o":83.82,"t":"2026-10-20T17:50:00Z","v":3302,"vw":83.802619},{"c":83.855,"h":83.855,"l":83.815,"n":72,"o":83.82,"t":"2026-10-20T17:55:00Z","v":1226,"vw":83.8275},{"c":84.04,"h":84.04,"l":83.88,"n":232,"o":83.89,"t":"2026-10-20T18:00:00Z","v":7761,"vw":83.947796},{"c":83.965,"h":84.0857,"l":83.95,"n":127,"o":84.035,"t":"2026-10-20T18:05:00Z","v":3740,"vw":83.998332},{"c":84.01,"h":84.015,"l":83.9,"n":86,"o":83.96,"t":"2026-10-20T18:10:00Z","v":2532,"vw":83.961017},{"c":83.9375,"h":84.03,"l":83.9375,"n":111,"o":84.03,"t":"2026-10-20T18:15:00Z","v":2660,"vw":83.97673},{"c":83.94,"h":83.94,"l":83.86,"n":67,"o":83.93,"t":"2026-10-20T18:20:00Z","v":1760,"vw":83.921818},{"c":83.88,"h":83.93,"l":83.87,"n":92,"o":83.93,"t":"2026-10-20T18:25:00Z","v":1841,"vw":83.881911},{"c":83.88,"h":83.93,"l":83.88,"n":109,"o":83.93,"t":"2026-10-20T18:30:00Z","v":2226,"vw":83.907278},{"c":83.89,"h":83.9,"l":83.81,"n":91,"o":83.87,"t":"2026-10-20T18:35:00Z","v":2448,"vw":83.874066},{"c":83.62,"h":83.9327,"l":83.62,"n":147,"o":83.905,"t":"2026-10-20T18:40:00Z","v":5620,"vw":83.84698},{"c":83.73,"h":83.85,"l":83.7175,"n":154,"o":83.81,"t":"2026-10-20T18:45:00Z","v":6503,"vw":83.784486},{"c":83.7,"h":83.7,"l":83.7,"n":47,"o":83.7,"t":"2026-10-20T18:50:00Z","v":915,"vw":83.7},{"c":83.765,"h":83.88,"l":83.71,"n":150,"o":83.71,"t":"2026-10-20T18:55:00Z","v":4748,"vw":83.801921},{"c":83.935,"h":83.97,"l":83.745,"n":245,"o":83.775,"t":"2026-10-20T19:00:00Z","v":15385,"vw":83.891573},{"c":83.945,"h":83.98,"l":83.88,"n":168,"o":83.97,"t":"2026-10-20T19:05:00Z","v":9528,"vw":83.956566},{"c":83.88,"h":83.95,"l":83.88,"n":120,"o":83.95,"t":"2026-10-20T19:10:00Z","v":4707,"vw":83.915569},{"c":83.93,"h":83.97,"l":83.8801,"n":95,"o":83.8801,"t":"2026-10-20T19:15:00Z","v":3318,"vw":83.945141},{"c":83.87,"h":84.015,"l":83.83,"n":202,"o":83.99,"t":"2026-10-20T19:20:00Z","v":6943,"vw":83.930946},{"c":83.935,"h":83.96,"l":83.9,"n":137,"o":83.9,"t":"2026-10-20T19:25:00Z","v":2893,"vw":83.939407},{"c":83.98,"h":83.99,"l":83.935,"n":199,"o":83.935,"t":"2026-10-20T19:30:00Z","v":4572,"vw":83.95893},{"c":83.74,"h":83.94,"l":83.4797,"n":233,"o":83.93,"t":"2026-10-20T19:35:00Z","v":7699,"vw":83.707671},{"c":83.615,"h":83.74,"l":83.55,"n":323,"o":83.74,"t":"2026-10-20T19:40:00Z","v":8479,"vw":83.625817},{"c":83.67,"h":83.68,"l":83.61,"n":394,"o":83.67,"t":"2026-10-20T19:45:00Z","v":10592,"vw":83.638115},{"c":83.71,"h":83.78,"l":83.66,"n":523,"o":83.66,"t":"2026-10-20T19:50:00Z","v":17210,"vw":83.714546},{"c":83.7,"h":83.76,"l":83.61,"n":1273,"o":83.66,"t":"2026-10-20T19:55:00Z","v":43660,"vw":83.692262},{"c":83.7,"h":83.7,"l":83.7,"n":33,"o":83.7,"t":"2026-10-20T20:00:00Z","v":87450,"vw":83.7},{"c":83.965,"h":85.5,"l":83.965,"n":52,"o":85.5,"t":"2026-10-21T13:30:00Z","v":4139,"vw":84.519765},{"c":83.735,"h":83.735,"l":83.735,"n":6,"o":83.735,"t":"2026-10-21T13:35:00Z","v":137,"vw":83.735},{"c":84,"h":84.57,"l":84,"n":26,"o":84.15,"t":"2026-10-21T13:40:00Z","v":728,"vw":84.195506},{"c":84.21,"h":84.605,"l":84.19,"n":53,"o":84.605,"t":"2026-10-21T13:45:00Z","v":1789,"vw":84.309469},{"c":84.02,"h":84.365,"l":84.02,"n":30,"o":84.13,"t":"2026-10-21T13:50:00Z","v":899,"vw":84.127857},{"c":83.72,"h":84.14,"l":83.7,"n":96,"o":84.14,"t":"2026-10-21T13:55:00Z","v":2558,"vw":83.870918},{"c":83.578,"h":83.9312,"l":83.37,"n":48,"o":83.66,"t":"2026-10-21T14:00:00Z","v":1424,"vw":83.696117},{"c":83.5675,"h":83.5675,"l":83.5675,"n":14,"o":83.5675,"t":"2026-10-21T14:05:00Z","v":240,"vw":83.5675},{"c":83.585,"h":83.705,"l":83.4101,"n":78,"o":83.7,"t":"2026-10-21T14:15:00Z","v":2203,"vw":83.479721},{"c":83.635,"h":83.65,"l":83.41,"n":140,"o":83.49,"t":"2026-10-21T14:20:00Z","v":4041,"vw":83.4975},{"c":83.405,"h":83.45,"l":83.34,"n":77,"o":83.45,"t":"2026-10-21T14:25:00Z","v":2030,"vw":83.4055},{"c":83.21,"h":83.43,"l":83.21,"n":84,"o":83.325,"t":"2026-10-21T14:30:00Z","v":1892,"vw":83.365772},{"c":83.41,"h":83.41,"l":83.41,"n":10,"o":83.41,"t":"2026-10-21T14:35:00Z","v":226,"vw":83.41},{"c":83.74,"h":83.74,"l":83.365,"n":89,"o":83.365,"t":"2026-10-21T14:40:00Z","v":2636,"vw":83.522282},{"c":83.74,"h":83.83,"l":83.65,"n":86,"o":83.675,"t":"2026-10-21T14:45:00Z","v":1738,"vw":83.722237},{"c":83.65,"h":83.76,"l":83.65,"n":41,"o":83.76,"t":"2026-10-21T14:50:00Z","v":805,"vw":83.723333},{"c":83.56,"h":83.687,"l":83.56,"n":46,"o":83.66,"t":"2026-10-21T14:55:00Z","v":1885,"vw":83.617853},{"c":83.48,"h":83.55,"l":83.48,"n":69,"o":83.505,"t":"2026-10-21T15:00:00Z","v":1777,"vw":83.52025},{"c":83.34,"h":83.7,"l":83.34,"n":119,"o":83.7,"t":"2026-10-21T15:05:00Z","v":3526,"vw":83.512915},{"c":83.455,"h":83.495,"l":83.235,"n":67,"o":83.235,"t":"2026-10-21T15:10:00Z","v":1714,"vw":83.427835},{"c":83.14,"h":83.435,"l":83.07,"n":175,"o":83.435,"t":"2026-10-21T15:15:00Z","v":4076,"vw":83.156207},{"c":83.32,"h":83.32,"l":83.2,"n":94,"o":83.2,"t":"2026-10-21T15:20:00Z","v":1497,"vw":83.221858},{"c":83.38,"h":83.48,"l":83.1951,"n":143,"o":83.1951,"t":"2026-10-21T15:25:00Z","v":3225,"vw":83.336231},{"c":82.675,"h":83.26,"l":82.675,"n":277,"o":83.26,"t":"2026-10-21T15:30:00Z","v":10565,"vw":82.871948},{"c":82.96,"h":82.96,"l":82.53,"n":343,"o":82.6,"t":"2026-10-21T15:35:00Z","v":15370,"vw":82.680913},{"c":82.92,"h":82.98,"l":82.86,"n":139,"o":82.98,"t":"2026-10-21T15:40:00Z","v":2558,"vw":82.90517},{"c":82.7225,"h":82.86,"l":82.7014,"n":90,"o":82.86,"t":"2026-10-21T15:45:00Z","v":3953,"vw":82.729937},{"c":82.93,"h":83.04,"l":82.93,"n":57,"o":83.04,"t":"2026-10-21T15:50:00Z","v":832,"vw":82.991667},{"c":82.9,"h":82.94,"l":82.875,"n":22,"o":82.94,"t":"2026-10-21T15:55:00Z","v":429,"vw":82.905},{"c":83.01,"h":83.17,"l":83.01,"n":100,"o":83.17,"t":"2026-10-21T16:00:00Z","v":2414,"vw":83.07925},{"c":82.84,"h":82.87,"l":82.7801,"n":60,"o":82.87,"t":"2026-10-21T16:05:00Z","v":1948,"vw":82.826463},{"c":82.9,"h":82.9,"l":82.9,"n":16,"o":82.9,"t":"2026-10-21T16:10:00Z","v":186,"vw":82.9},{"c":82.68,"h":82.91,"l":82.68,"n":125,"o":82.91,"t":"2026-10-21T16:15:00Z","v":4583,"vw":82.84141},{"c":82.78,"h":82.78,"l":82.635,"n":91,"o":82.64,"t":"2026-10-21T16:20:00Z","v":3564,"vw":82.714393},{"c":82.76,"h":82.84,"l":82.76,"n":24,"o":82.84,"t":"2026-10-21T16:25:00Z","v":1237,"vw":82.768377},{"c":82.805,"h":82.805,"l":82.805,"n":24,"o":82.805,"t":"2026-10-21T16:30:00Z","v":415,"vw":82.805},{"c":83.05,"h":83.24,"l":82.5239,"n":300,"o":82.7,"t":"2026-10-21T16:35:00Z","v":11497,"vw":82.897429},{"c":82.8,"h":83.14,"l":82.8,"n":123,"o":83.12,"t":"2026-10-21T16:40:00Z","v":4792,"vw":82.996443},{"c":82.91,"h":82.94,"l":82.79,"n":54,"o":82.795,"t":"2026-10-21T16:45:00Z","v":8163,"vw":82.794586},{"c":82.7,"h":82.93,"l":82.47,"n":221,"o":82.815,"t":"2026-10-21T16:50:00Z","v":5601,"vw":82.675673},{"c":82.66,"h":82.66,"l":82.595,"n":45,"o":82.61,"t":"2026-10-21T16:55:00Z","v":1205,"vw":82.60675},{"c":82.7375,"h":82.9,"l":82.59,"n":162,"o":82.59,"t":"2026-10-21T17:00:00Z","v":5564,"vw":82.720553},{"c":82.66,"h":82.8,"l":82.645,"n":47,"o":82.8,"t":"2026-10-21T17:05:00Z","v":1789,"vw":82.693466},{"c":82.54,"h":82.6601,"l":82.53,"n":91,"o":82.65,"t":"2026-10-21T17:10:00Z","v":3307,"vw":82.604614},{"c":82.5,"h":82.55,"l":82.47,"n":62,"o":82.495,"t":"2026-10-21T17:15:00Z","v":1090,"vw":82.510702},{"c":82.485,"h":82.52,"l":82.485,"n":35,"o":82.51,"t":"2026-10-21T17:20:00Z","v":883,"vw":82.50875},{"c":82.54,"h":82.62,"l":82.52,"n":72,"o":82.52,"t":"2026-10-21T17:25:00Z","v":2199,"vw":82.538597},{"c":82.48,"h":82.51,"l":82.43,"n":148,"o":82.5,"t":"2026-10-21T17:30:00Z","v":3391,"vw":82.476194},{"c":82.55,"h":82.65,"l":82.52,"n":100,"o":82.52,"t":"2026-10-21T17:35:00Z","v":2361,"vw":82.590909},{"c":82.58,"h":82.58,"l":82.575,"n":43,"o":82.575,"t":"2026-10-21T17:40:00Z","v":724,"vw":82.576844},{"c":82.69,"h":82.69,"l":82.4901,"n":84,"o":82.535,"t":"2026-10-21T17:45:00Z","v":4790,"vw":82.618326},{"c":82.7,"h":82.71,"l":82.63,"n":65,"o":82.63,"t":"2026-10-21T17:50:00Z","v":2072,"vw":82.640115},{"c":82.77,"h":82.81,"l":82.66,"n":333,"o":82.66,"t":"2026-10-21T17:55:00Z","v":10289,"vw":82.737103},{"c":82.67,"h":82.88,"l":82.67,"n":149,"o":82.79,"t":"2026-10-21T18:00:00Z","v":4236,"vw":82.763363},{"c":82.615,"h":82.615,"l":82.615,"n":31,"o":82.615,"t":"2026-10-21T18:05:00Z","v":510,"vw":82.615},{"c":82.76,"h":82.84,"l":82.66,"n":145,"o":82.66,"t":"2026-10-21T18:10:00Z","v":3106,"vw":82.749855},{"c":82.7,"h":82.77,"l":82.7,"n":33,"o":82.77,"t":"2026-10-21T18:15:00Z","v":502,"vw":82.735},{"c":82.63,"h":82.74,"l":82.6,"n":105,"o":82.74,"t":"2026-10-21T18:20:00Z","v":2506,"vw":82.629},{"c":82.625,"h":82.68,"l":82.625,"n":27,"o":82.68,"t":"2026-10-21T18:25:00Z","v":385,"vw":82.651961},{"c":82.73,"h":82.73,"l":82.67,"n":47,"o":82.67,"t":"2026-10-21T18:30:00Z","v":987,"vw":82.693334},{"c":82.65,"h":82.7,"l":82.62,"n":97,"o":82.7,"t":"2026-10-21T18:35:00Z","v":2717,"vw":82.659763},{"c":82.645,"h":82.72,"l":82.645,"n":87,"o":82.72,"t":"2026-10-21T18:40:00Z","v":3637,"vw":82.66827},{"c":82.53,"h":82.69,"l":82.53,"n":181,"o":82.63,"t":"2026-10-21T18:45:00Z","v":4526,"vw":82.630505},{"c":82.42,"h":82.54,"l":82.4,"n":79,"o":82.445,"t":"2026-10-21T18:50:00Z","v":1279,"vw":82.460236},{"c":82.15,"h":82.4,"l":82.15,"n":184,"o":82.4,"t":"2026-10-21T18:55:00Z","v":4128,"vw":82.311472},{"c":81.8,"h":82.08,"l":81.8,"n":120,"o":82,"t":"2026-10-21T19:00:00Z","v":3355,"vw":81.943935},{"c":82.0475,"h":82.09,"l":81.775,"n":488,"o":81.775,"t":"2026-10-21T19:05:00Z","v":21350,"vw":81.942573},{"c":82.29,"h":82.43,"l":81.86,"n":510,"o":82.09,"t":"2026-10-21T19:10:00Z","v":28485,"vw":82.021772},{"c":82.66,"h":82.705,"l":82.35,"n":254,"o":82.35,"t":"2026-10-21T19:15:00Z","v":7361,"vw":82.537316},{"c":82.52,"h":82.695,"l":82.3,"n":227,"o":82.695,"t":"2026-10-21T19:20:00Z","v":9455,"vw":82.58698},{"c":82.64,"h":82.725,"l":82.48,"n":177,"o":82.51,"t":"2026-10-21T19:25:00Z","v":5209,"vw":82.632487},{"c":82.69,"h":82.74,"l":82.665,"n":110,"o":82.74,"t":"2026-10-21T19:30:00Z","v":1934,"vw":82.699615},{"c":82.91,"h":82.91,"l":82.505,"n":415,"o":82.69,"t":"2026-10-21T19:35:00Z","v":17779,"vw":82.665372},{"c":82.71,"h":82.8,"l":82.67,"n":153,"o":82.8,"t":"2026-10-21T19:40:00Z","v":3750,"vw":82.723185},{"c":82.72,"h":82.78,"l":82.7,"n":189,"o":82.715,"t":"2026-10-21T19:45:00Z","v":6676,"vw":82.727855},{"c":82.49,"h":82.65,"l":82.4,"n":615,"o":82.65,"t":"2026-10-21T19:50:00Z","v":23761,"vw":82.538955},{"c":82.57,"h":82.635,"l":82.44,"n":1418,"o":82.56,"t":"2026-10-21T19:55:00Z","v":65929,"vw":82.536286},{"c":82.46,"h":82.46,"l":82.46,"n":44,"o":82.46,"t":"2026-10-21T20:00:00Z","v":108257,"vw":82.46},{"c":81.5,"h":81.5,"l":81.5,"n":10,"o":81.5,"t":"2026-10-22T13:10:00Z","v":852,"vw":81.5},{"c":80.8,"h":81.51,"l":80.8,"n":66,"o":81.1,"t":"2026-10-22T13:25:00Z","v":2097,"vw":81.180557},{"c":82.08,"h":82.3,"l":81.115,"n":118,"o":81.4,"t":"2026-10-22T13:30:00Z","v":9832,"vw":81.720386},{"c":82.535,"h":83.285,"l":82.31,"n":37,"o":82.31,"t":"2026-10-22T13:35:00Z","v":2944,"vw":82.5152},{"c":83.16,"h":83.46,"l":82.805,"n":20,"o":82.805,"t":"2026-10-22T13:40:00Z","v":1168,"vw":83.051895},{"c":84.285,"h":84.29,"l":83.525,"n":51,"o":83.525,"t":"2026-10-22T13:45:00Z","v":2801,"vw":84.19379},{"c":83.83,"h":83.83,"l":83.5,"n":50,"o":83.8,"t":"2026-10-22T13:50:00Z","v":1630,"vw":83.650769},{"c":84.17,"h":84.17,"l":84.17,"n":17,"o":84.17,"t":"2026-10-22T13:55:00Z","v":166,"vw":84.17},{"c":84.42,"h":84.42,"l":84.42,"n":21,"o":84.42,"t":"2026-10-22T14:00:00Z","v":6640,"vw":84.42},{"c":84.71,"h":84.72,"l":84.12,"n":201,"o":84.68,"t":"2026-10-22T14:05:00Z","v":17685,"vw":84.471917},{"c":84.385,"h":84.7,"l":84.385,"n":47,"o":84.7,"t":"2026-10-22T14:10:00Z","v":1661,"vw":84.502},{"c":84.27,"h":84.58,"l":83.915,"n":190,"o":84.58,"t":"2026-10-22T14:15:00Z","v":8464,"vw":84.157572},{"c":84.08,"h":84.42,"l":84.08,"n":53,"o":84.135,"t":"2026-10-22T14:20:00Z","v":1424,"vw":84.145476},{"c":83.765,"h":84.32,"l":83.71,"n":163,"o":84.32,"t":"2026-10-22T14:25:00Z","v":3575,"vw":83.964732},{"c":83.74,"h":84,"l":83.41,"n":64,"o":83.96,"t":"2026-10-22T14:30:00Z","v":2197,"vw":83.730842},{"c":83.475,"h":83.475,"l":83.35,"n":33,"o":83.4,"t":"2026-10-22T14:35:00Z","v":855,"vw":83.42},{"c":83.73,"h":84.02,"l":83.485,"n":93,"o":83.49,"t":"2026-10-22T14:40:00Z","v":3116,"vw":83.650249},{"c":83.49,"h":84.01,"l":83.49,"n":88,"o":83.725,"t":"2026-10-22T14:45:00Z","v":3430,"vw":83.689573},{"c":83.55,"h":83.63,"l":83.48,"n":72,"o":83.48,"t":"2026-10-22T14:50:00Z","v":1937,"vw":83.567},{"c":84.01,"h":84.01,"l":83.765,"n":112,"o":83.77,"t":"2026-10-22T14:55:00Z","v":2631,"vw":83.826113},{"c":84.37,"h":84.37,"l":83.8,"n":150,"o":83.975,"t":"2026-10-22T15:00:00Z","v":5001,"vw":84.091027},{"c":84.015,"h":84.1375,"l":83.94,"n":40,"o":84.1375,"t":"2026-10-22T15:05:00Z","v":1147,"vw":83.986642},{"c":84.35,"h":84.35,"l":84.05,"n":63,"o":84.055,"t":"2026-10-22T15:10:00Z","v":1474,"vw":84.148187},{"c":84.39,"h":84.39,"l":84.17,"n":42,"o":84.17,"t":"2026-10-22T15:15:00Z","v":1157,"vw":84.305688},{"c":84.81,"h":84.81,"l":84.47,"n":132,"o":84.47,"t":"2026-10-22T15:20:00Z","v":7972,"vw":84.562033},{"c":84.7,"h":84.72,"l":84.7,"n":14,"o":84.72,"t":"2026-10-22T15:25:00Z","v":409,"vw":84.706667},{"c":85.15,"h":85.15,"l":84.72,"n":135,"o":84.81,"t":"2026-10-22T15:30:00Z","v":7056,"vw":85.006561},{"c":85.03,"h":85.19,"l":85.03,"n":48,"o":85.15,"t":"2026-10-22T15:35:00Z","v":2048,"vw":85.142162},{"c":84.89,"h":84.9399,"l":84.81,"n":64,"o":84.81,"t":"2026-10-22T15:40:00Z","v":2598,"vw":84.845997},{"c":84.985,"h":85.16,"l":84.85,"n":74,"o":84.87,"t":"2026-10-22T15:45:00Z","v":2510,"vw":84.93268},{"c":85.26,"h":85.26,"l":84.8258,"n":67,"o":84.8258,"t":"2026-10-22T15:50:00Z","v":2003,"vw":85.057892},{"c":85.39,"h":85.39,"l":85.22,"n":60,"o":85.25,"t":"2026-10-22T15:55:00Z","v":893,"vw":85.286667},{"c":85.17,"h":85.205,"l":85.04,"n":100,"o":85.205,"t":"2026-10-22T16:00:00Z","v":2215,"vw":85.169707},{"c":84.7775,"h":84.99,"l":84.7775,"n":44,"o":84.99,"t":"2026-10-22T16:05:00Z","v":935,"vw":84.919167},{"c":84.765,"h":84.86,"l":84.6725,"n":77,"o":84.7025,"t":"2026-10-22T16:10:00Z","v":2051,"vw":84.75941},{"c":84.89,"h":85.12,"l":84.7507,"n":268,"o":84.79,"t":"2026-10-22T16:15:00Z","v":9539,"vw":84.910448},{"c":84.985,"h":84.985,"l":84.86,"n":83,"o":84.97,"t":"2026-10-22T16:20:00Z","v":2507,"vw":84.948785},{"c":84.79,"h":84.895,"l":84.79,"n":37,"o":84.895,"t":"2026-10-22T16:25:00Z","v":1573,"vw":84.876584},{"c":84.7,"h":84.815,"l":84.69,"n":88,"o":84.815,"t":"2026-10-22T16:30:00Z","v":2780,"vw":84.706857},{"c":84.65,"h":84.74,"l":84.65,"n":68,"o":84.725,"t":"2026-10-22T16:35:00Z","v":1469,"vw":84.718769},{"c":84.595,"h":84.72,"l":84.46,"n":291,"o":84.72,"t":"2026-10-22T16:40:00Z","v":24928,"vw":84.528199},{"c":84.545,"h":84.595,"l":84.415,"n":101,"o":84.595,"t":"2026-10-22T16:45:00Z","v":4435,"vw":84.47145},{"c":84.55,"h":84.67,"l":84.55,"n":84,"o":84.55,"t":"2026-10-22T16:50:00Z","v":1724,"vw":84.606486},{"c":84.58,"h":84.58,"l":84.58,"n":12,"o":84.58,"t":"2026-10-22T16:55:00Z","v":240,"vw":84.58},{"c":84.6,"h":84.71,"l":84.47,"n":127,"o":84.47,"t":"2026-10-22T17:00:00Z","v":5069,"vw":84.599487},{"c":84.535,"h":84.635,"l":84.535,"n":67,"o":84.635,"t":"2026-10-22T17:05:00Z","v":1781,"vw":84.57022},{"c":84.54,"h":84.56,"l":84.495,"n":47,"o":84.55,"t":"2026-10-22T17:10:00Z","v":2465,"vw":84.540297},{"c":84.65,"h":84.68,"l":84.6,"n":163,"o":84.65,"t":"2026-10-22T17:15:00Z","v":5964,"vw":84.619495},{"c":84.81,"h":84.97,"l":84.59,"n":273,"o":84.645,"t":"2026-10-22T17:20:00Z","v":9577,"vw":84.854142},{"c":84.565,"h":84.7,"l":84.48,"n":95,"o":84.66,"t":"2026-10-22T17:25:00Z","v":4732,"vw":84.574374},{"c":84.57,"h":84.57,"l":84.42,"n":134,"o":84.5575,"t":"2026-10-22T17:30:00Z","v":7177,"vw":84.484544},{"c":84.45,"h":84.555,"l":84.45,"n":71,"o":84.555,"t":"2026-10-22T17:35:00Z","v":2293,"vw":84.474582},{"c":84.44,"h":84.445,"l":84.35,"n":43,"o":84.435,"t":"2026-10-22T17:40:00Z","v":3257,"vw":84.434476},{"c":84.35,"h":84.46,"l":84.35,"n":78,"o":84.435,"t":"2026-10-22T17:45:00Z","v":1945,"vw":84.397102},{"c":84.23,"h":84.365,"l":84.01,"n":114,"o":84.365,"t":"2026-10-22T17:50:00Z","v":4969,"vw":84.252567},{"c":84.32,"h":84.46,"l":84.32,"n":63,"o":84.46,"t":"2026-10-22T17:55:00Z","v":4307,"vw":84.430646},{"c":84.66,"h":84.66,"l":84.345,"n":207,"o":84.345,"t":"2026-10-22T18:00:00Z","v":4830,"vw":84.471211},{"c":84.84,"h":84.87,"l":84.73,"n":66,"o":84.805,"t":"2026-10-22T18:05:00Z","v":1654,"vw":84.794253},{"c":84.765,"h":84.962,"l":84.5968,"n":180,"o":84.88,"t":"2026-10-22T18:10:00Z","v":4827,"vw":84.858447},{"c":85.085,"h":85.2,"l":84.83,"n":128,"o":84.83,"t":"2026-10-22T18:15:00Z","v":3401,"vw":85.051225},{"c":85.2,"h":85.33,"l":85.2,"n":94,"o":85.29,"t":"2026-10-22T18:20:00Z","v":2042,"vw":85.232222},{"c":85.04,"h":85.34,"l":85.04,"n":92,"o":85.2,"t":"2026-10-22T18:25:00Z","v":1809,"vw":85.169375},{"c":85.02,"h":85.055,"l":85.02,"n":34,"o":85.055,"t":"2026-10-22T18:30:00Z","v":737,"vw":85.03375},{"c":84.98,"h":85.13,"l":84.98,"n":128,"o":85.02,"t":"2026-10-22T18:35:00Z","v":3065,"vw":85.037569},{"c":84.95,"h":85.11,"l":84.95,"n":48,"o":84.97,"t":"2026-10-22T18:40:00Z","v":976,"vw":84.987},{"c":85.215,"h":85.32,"l":84.945,"n":191,"o":84.945,"t":"2026-10-22T18:45:00Z","v":4595,"vw":85.217112},{"c":85.31,"h":85.45,"l":85.18,"n":188,"o":85.32,"t":"2026-10-22T18:50:00Z","v":7467,"vw":85.252327},{"c":85.12,"h":85.29,"l":85.09,"n":116,"o":85.22,"t":"2026-10-22T18:55:00Z","v":3853,"vw":85.191332},{"c":85.05,"h":85.24,"l":84.95,"n":627,"o":85.12,"t":"2026-10-22T19:00:00Z","v":18372,"vw":85.097475},{"c":85.195,"h":85.24,"l":85.045,"n":265,"o":85.045,"t":"2026-10-22T19:05:00Z","v":6577,"vw":85.197478},{"c":85.59,"h":85.65,"l":85.21,"n":408,"o":85.21,"t":"2026-10-22T19:10:00Z","v":17173,"vw":85.519617},{"c":85.585,"h":85.72,"l":85.585,"n":161,"o":85.595,"t":"2026-10-22T19:15:00Z","v":4512,"vw":85.611753},{"c":85.72,"h":85.72,"l":85.49,"n":265,"o":85.585,"t":"2026-10-22T19:20:00Z","v":8927,"vw":85.625899},{"c":85.86,"h":85.86,"l":85.67,"n":230,"o":85.74,"t":"2026-10-22T19:25:00Z","v":6733,"vw":85.759723},{"c":85.885,"h":86.03,"l":85.7487,"n":518,"o":85.86,"t":"2026-10-22T19:30:00Z","v":23017,"vw":85.947158},{"c":85.7775,"h":85.96,"l":85.7,"n":309,"o":85.8775,"t":"2026-10-22T19:35:00Z","v":10662,"vw":85.826772},{"c":85.795,"h":85.96,"l":85.79,"n":310,"o":85.91,"t":"2026-10-22T19:40:00Z","v":10193,"vw":85.873805},{"c":85.7,"h":85.795,"l":85.4,"n":414,"o":85.7925,"t":"2026-10-22T19:45:00Z","v":13338,"vw":85.624334},{"c":85.765,"h":86,"l":85.5,"n":1260,"o":85.645,"t":"2026-10-22T19:50:00Z","v":66620,"vw":85.685525},{"c":85.31,"h":85.66,"l":85.06,"n":2155,"o":85.66,"t":"2026-10-22T19:55:00Z","v":115556,"vw":85.321532},{"c":85.31,"h":85.31,"l":85.31,"n":32,"o":85.31,"t":"2026-10-22T20:00:00Z","v":177463,"vw":85.31}],"history":[{"c":179.13,"h":181.325,"l":178.73,"n":6793,"o":180.33,"t":"2024-10-21T04:00:00Z","v":217617,"vw":179.431404},{"c":177.78,"h":178.43,"l":175.79,"n":7522,"o":178.2,"t":"2024-10-22T04:00:00Z","v":249006,"vw":177.505154},{"c":175.64,"h":177.98,"l":174.0347,"n":9086,"o":176.6,"t":"2024-10-23T04:00:00Z","v":252118,"vw":175.65864},{"c":177.93,"h":178.6,"l":175.29,"n":7842,"o":176.22,"t":"2024-10-24T04:00:00Z","v":239006,"vw":177.70039},{"c":177.85,"h":180.98,"l":175.425,"n":7431,"o":179.4,"t":"2024-10-25T04:00:00Z","v":193608,"vw":177.508639},{"c":182.61,"h":183.11,"l":178.07,"n":7854,"o":179.7,"t":"2024-10-28T04:00:00Z","v":475713,"vw":181.794473},{"c":182.82,"h":183.205,"l":181.22,"n":7471,"o":181.36,"t":"2024-10-29T04:00:00Z","v":330056,"vw":182.50381},{"c":182.22,"h":185.095,"l":181.87,"n":7242,"o":182.26,"t":"2024-10-30T04:00:00Z","v":291462,"vw":182.671317},{"c":179.64,"h":183.3375,"l":178.09,"n":7760,"o":181.69,"t":"2024-10-31T04:00:00Z","v":255399,"vw":180.007552},{"c":179.9,"h":181.375,"l":179.03,"n":8224,"o":180.21,"t":"2024-11-01T04:00:00Z","v":340854,"vw":179.961077},{"c":178.65,"h":181.335,"l":177.91,"n":8618,"o":179.555,"t":"2024-11-04T05:00:00Z","v":341145,"vw":179.138156},{"c":180.24,"h":181.82,"l":178.95,"n":11263,"o":178.95,"t":"2024-11-05T05:00:00Z","v":450985,"vw":180.495458},{"c":192.63,"h":196.6,"l":186.25,"n":24206,"o":189.1,"t":"2024-11-06T05:00:00Z","v":1015084,"vw":192.735426},{"c":189.42,"h":191.38,"l":186.72,"n":12365,"o":190.43,"t":"2024-11-07T05:00:00Z","v":461216,"vw":189.500871},{"c":194.47,"h":194.88,"l":188.54,"n":11704,"o":189.7,"t":"2024-11-08T05:00:00Z","v":450922,"vw":193.173099},{"c":201.62,"h":202.56,"l":196.75,"n":10249,"o":197.89,"t":"2024-11-11T05:00:00Z","v":285175,"vw":200.662542},{"c":196.9,"h":203.72,"l":196.62,"n":9809,"o":201.77,"t":"2024-11-12T05:00:00Z","v":359560,"vw":199.220977},{"c":190.39,"h":199.26,"l":190.39,"n":9615,"o":197.67,"t":"2024-11-13T05:00:00Z","v":361481,"vw":192.630345},{"c":193.18,"h":194.44,"l":190.16,"n":9061,"o":193.33,"t":"2024-11-14T05:00:00Z","v":300295,"vw":192.772424},{"c":191.88,"h":193.85,"l":190.41,"n":7206,"o":193.85,"t":"2024-11-15T05:00:00Z","v":249700,"vw":192.15326},{"c":191.33,"h":192.4699,"l":188.3,"n":8476,"o":192.1,"t":"2024-11-18T05:00:00Z","v":227610,"vw":190.566664},{"c":194.41,"h":194.91,"l":188.6,"n":7560,"o":188.6,"t":"2024-11-19T05:00:00Z","v":265887,"vw":193.57423},{"c":194.48,"h":196.2975,"l":192.325,"n":7003,"o":194.74,"t":"2024-11-20T05:00:00Z","v":157887,"vw":194.227913},{"c":198.17,"h":200.395,"l":195.22,"n":8323,"o":196,"t":"2024-11-21T05:00:00Z","v":211850,"vw":198.353644},{"c":199.55,"h":201.0299,"l":197.78,"n":8493,"o":199.67,"t":"2024-11-22T05:00:00Z","v":264915,"vw":199.423181},{"c":201.57,"h":203.63,"l":200.33,"n":9138,"o":201.53,"t":"2024-11-25T05:00:00Z","v":265012,"vw":201.754723},{"c":199.36,"h":201.475,"l":198.365,"n":8170,"o":200.35,"t":"2024-11-26T05:00:00Z","v":204483,"vw":199.498943},{"c":192.02,"h":200.79,"l":191.8,"n":10996,"o":199.5,"t":"2024-11-27T05:00:00Z","v":406288,"vw":193.937057},{"c":192.4,"h":194.61,"l":191.75,"n":5591,"o":192.99,"t":"2024-11-29T05:00:00Z","v":184886,"vw":192.553185},{"c":191.92,"h":193.685,"l":187.75,"n":9218,"o":192.58,"t":"2024-12-02T05:00:00Z","v":241533,"vw":191.388503},{"c":191.96,"h":196.95,"l":191.615,"n":9627,"o":192.59,"t":"2024-12-03T05:00:00Z","v":254874,"vw":193.09946},{"c":190.7,"h":193.125,"l":189.49,"n":6740,"o":192.08,"t":"2024-12-04T05:00:00Z","v":235846,"vw":191.040509},{"c":185.47,"h":190.4,"l":185.19,"n":9780,"o":190.4,"t":"2024-12-05T05:00:00Z","v":416931,"vw":186.522559},{"c":181.48,"h":185.965,"l":180.88,"n":12218,"o":185.41,"t":"2024-12-06T05:00:00Z","v":433942,"vw":182.111467},{"c":176.8,"h":183.57,"l":175.685,"n":15655,"o":182.34,"t":"2024-12-09T05:00:00Z","v":481001,"vw":178.258742},{"c":174.55,"h":177.9855,"l":174.01,"n":12269,"o":177.08,"t":"2024-12-10T05:00:00Z","v":545844,"vw":175.47897},{"c":173.99,"h":177.55,"l":172.91,"n":13999,"o":175.99,"t":"2024-12-11T05:00:00Z","v":476083,"vw":174.405139},{"c":171.23,"h":175.36,"l":169.76,"n":15200,"o":173.99,"t":"2024-12-12T05:00:00Z","v":934718,"vw":171.162005},{"c":169.24,"h":173.29,"l":168.8,"n":12305,"o":171.23,"t":"2024-12-13T05:00:00Z","v":510141,"vw":170.140303},{"c":167.52,"h":170.055,"l":166.69,"n":16893,"o":169.63,"t":"2024-12-16T05:00:00Z","v":1111259,"vw":168.068236},{"c":163.41,"h":167.32,"l":162.2,"n":14815,"o":166.43,"t":"2024-12-17T05:00:00Z","v":708307,"vw":163.533404},{"c":152.51,"h":164.75,"l":151.68,"n":14942,"o":163.76,"t":"2024-12-18T05:00:00Z","v":802376,"vw":155.333737},{"c":151.4,"h":156.63,"l":150.685,"n":16717,"o":153.56,"t":"2024-12-19T05:00:00Z","v":773061,"vw":152.376482},{"c":150.68,"h":153.94,"l":148.645,"n":14509,"o":148.97,"t":"2024-12-20T05:00:00Z","v":1662623,"vw":150.833562},{"c":150.07,"h":151.09,"l":148.76,"n":12584,"o":150.01,"t":"2024-12-23T05:00:00Z","v":529868,"vw":149.878572},{"c":150.58,"h":151.76,"l":149.29,"n":5406,"o":150.57,"t":"2024-12-24T05:00:00Z","v":238105,"vw":150.437013},{"c":154,"h":155.19,"l":149.02,"n":10044,"o":149.55,"t":"2024-12-26T05:00:00Z","v":344516,"vw":153.6518},{"c":151.55,"h":153.44,"l":149.75,"n":8106,"o":153.07,"t":"2024-12-27T05:00:00Z","v":301598,"vw":151.612},{"c":147.78,"h":150.43,"l":147.37,"n":8271,"o":150.43,"t":"2024-12-30T05:00:00Z","v":290581,"vw":148.168057},{"c":148.05,"h":149.24,"l":147.585,"n":7990,"o":148.96,"t":"2024-12-31T05:00:00Z","v":268403,"vw":148.333268},{"c":149.15,"h":150.36,"l":147.07,"n":8816,"o":148.9,"t":"2025-01-02T05:00:00Z","v":333011,"vw":148.861672},{"c":150.27,"h":151.665,"l":149.295,"n":11883,"o":150.26,"t":"2025-01-03T05:00:00Z","v":349201,"vw":150.431149},{"c":146.74,"h":146.79,"l":142.94,"n":11696,"o":142.95,"t":"2025-01-06T05:00:00Z","v":402721,"vw":146.025777},{"c":147.265,"h":148.795,"l":144.25,"n":13431,"o":146.74,"t":"2025-01-07T05:00:00Z","v":428978,"vw":147.213789},{"c":147.93,"h":148.23,"l":144.97,"n":10334,"o":145.69,"t":"2025-01-08T05:00:00Z","v":338492,"vw":147.378466},{"c":139.76,"h":144.89,"l":138.27,"n":10039,"o":144.62,"t":"2025-01-10T05:00:00Z","v":300891,"vw":140.290905},{"c":138.05,"h":139.125,"l":136.874,"n":12386,"o":137.84,"t":"2025-01-13T05:00:00Z","v":475426,"vw":138.018801},{"c":141.14,"h":141.6525,"l":136.22,"n":13219,"o":138.51,"t":"2025-01-14T05:00:00Z","v":564830,"vw":139.529182},{"c":144.61,"h":147.4681,"l":143.424,"n":8100,"o":146.85,"t":"2025-01-15T05:00:00Z","v":272192,"vw":144.75533},{"c":149.59,"h":149.73,"l":145,"n":9896,"o":145.27,"t":"2025-01-16T05:00:00Z","v":353412,"vw":148.838296},{"c":150.26,"h":151.42,"l":147.8675,"n":10281,"o":150.89,"t":"2025-01-17T05:00:00Z","v":457867,"vw":149.59249},{"c":157.13,"h":157.6,"l":153.26,"n":10504,"o":153.94,"t":"2025-01-21T05:00:00Z","v":428630,"vw":156.560326},{"c":160.14,"h":160.67,"l":156.81,"n":11786,"o":157,"t":"2025-01-22T05:00:00Z","v":552383,"vw":159.329244},{"c":159.86,"h":159.98,"l":156.91,"n":9196,"o":158.8,"t":"2025-01-23T05:00:00Z","v":356997,"vw":159.398328},{"c":160.99,"h":161.93,"l":157.82,"n":8291,"o":158.42,"t":"2025-01-24T05:00:00Z","v":302379,"vw":160.843066},{"c":158.63,"h":159.99,"l":156.675,"n":11578,"o":158.38,"t":"2025-01-27T05:00:00Z","v":448722,"vw":158.084295},{"c":159.6,"h":160.69,"l":157.295,"n":9316,"o":158.33,"t":"2025-01-28T05:00:00Z","v":386896,"vw":159.001462},{"c":157.38,"h":161.06,"l":157.3,"n":9532,"o":159.34,"t":"2025-01-29T05:00:00Z","v":327016,"vw":158.320365},{"c":159.46,"h":160.83,"l":157.525,"n":6902,"o":160.38,"t":"2025-01-30T05:00:00Z","v":212830,"vw":159.49594},{"c":159.18,"h":161.25,"l":158.765,"n":10198,"o":159.97,"t":"2025-01-31T05:00:00Z","v":294793,"vw":159.730453},{"c":158,"h":159.1285,"l":151.46,"n":15024,"o":153.95,"t":"2025-02-03T05:00:00Z","v":535761,"vw":157.742518},{"c":161.4,"h":168.08,"l":157.47,"n":22579,"o":165.37,"t":"2025-02-04T05:00:00Z","v":886999,"vw":160.45143},{"c":170.18,"h":172.37,"l":162.74,"n":18733,"o":163.01,"t":"2025-02-05T05:00:00Z","v":727105,"vw":169.648431},{"c":166.83,"h":170.57,"l":166.52,"n":13779,"o":170.45,"t":"2025-02-06T05:00:00Z","v":500632,"vw":167.908859},{"c":167.19,"h":169.2,"l":166.53,"n":13886,"o":167.26,"t":"2025-02-07T05:00:00Z","v":441780,"vw":167.493426},{"c":166.39,"h":169.07,"l":164.115,"n":9236,"o":169.07,"t":"2025-02-10T05:00:00Z","v":349233,"vw":166.411707},{"c":156.59,"h":158.76,"l":149.56,"n":31250,"o":157.25,"t":"2025-02-11T05:00:00Z","v":2030735,"vw":156.489155},{"c":153.87,"h":154.88,"l":150.89,"n":15775,"o":154.81,"t":"2025-02-12T05:00:00Z","v":656643,"vw":153.016596},{"c":151.83,"h":154.6787,"l":150.56,"n":12441,"o":154.67,"t":"2025-02-13T05:00:00Z","v":463246,"vw":151.973941},{"c":156.19,"h":156.61,"l":152.5,"n":11985,"o":152.8,"t":"2025-02-14T05:00:00Z","v":413127,"vw":155.555227},{"c":159.52,"h":159.52,"l":155.26,"n":11741,"o":156.78,"t":"2025-02-18T05:00:00Z","v":445034,"vw":157.863769},{"c":159.96,"h":160.275,"l":157.4109,"n":10584,"o":158.31,"t":"2025-02-19T05:00:00Z","v":517162,"vw":159.414338},{"c":157.26,"h":159.93,"l":152.58,"n":16975,"o":159.72,"t":"2025-02-20T05:00:00Z","v":844043,"vw":156.7533},{"c":151.46,"h":159.425,"l":151.4,"n":11634,"o":158.77,"t":"2025-02-21T05:00:00Z","v":641616,"vw":154.405586},{"c":153.14,"h":155.275,"l":151,"n":15072,"o":153.07,"t":"2025-02-24T05:00:00Z","v":775101,"vw":153.318344},{"c":153.98,"h":155,"l":149.06,"n":11694,"o":153.63,"t":"2025-02-25T05:00:00Z","v":449798,"vw":152.792653},{"c":153.78,"h":157.69,"l":152.95,"n":11079,"o":154.93,"t":"2025-02-26T05:00:00Z","v":500716,"vw":154.706883},{"c":151.65,"h":156.24,"l":150.62,"n":10959,"o":154.5,"t":"2025-02-27T05:00:00Z","v":430584,"vw":152.926605},{"c":156.32,"h":156.42,"l":148.36,"n":10846,"o":150.11,"t":"2025-02-28T05:00:00Z","v":621524,"vw":154.988385},{"c":152.59,"h":160.18,"l":151.66,"n":13634,"o":156.68,"t":"2025-03-03T05:00:00Z","v":479342,"vw":155.795632},{"c":146.94,"h":150.115,"l":143.03,"n":14939,"o":149.97,"t":"2025-03-04T05:00:00Z","v":454552,"vw":146.795501},{"c":153.03,"h":153.3,"l":145.08,"n":12962,"o":147.54,"t":"2025-03-05T05:00:00Z","v":466543,"vw":150.714849},{"c":147.59,"h":151.59,"l":146.115,"n":13641,"o":150.31,"t":"2025-03-06T05:00:00Z","v":509068,"vw":148.445737},{"c":145.94,"h":149.84,"l":139.39,"n":13320,"o":146.69,"t":"2025-03-07T05:00:00Z","v":718095,"vw":142.856206},{"c":137.87,"h":143.835,"l":135.82,"n":16636,"o":142.05,"t":"2025-03-10T04:00:00Z","v":587446,"vw":138.916847},{"c":140.05,"h":142.69,"l":136.98,"n":14652,"o":139.35,"t":"2025-03-11T04:00:00Z","v":614224,"vw":139.509687},{"c":141.47,"h":145.66,"l":140.21,"n":14993,"o":142.77,"t":"2025-03-12T04:00:00Z","v":763986,"vw":141.963994},{"c":139.01,"h":141.78,"l":138.005,"n":17600,"o":141.78,"t":"2025-03-13T04:00:00Z","v":744651,"vw":139.713705},{"c":142.56,"h":143.58,"l":139.33,"n":12065,"o":140.64,"t":"2025-03-14T04:00:00Z","v":585176,"vw":142.154742},{"c":145.15,"h":145.88,"l":140.125,"n":12829,"o":142.51,"t":"2025-03-17T04:00:00Z","v":498984,"vw":144.496455},{"c":144.74,"h":145.46,"l":141.77,"n":8229,"o":142.55,"t":"2025-03-18T04:00:00Z","v":312873,"vw":144.528659},{"c":150.57,"h":151.99,"l":144.615,"n":12147,"o":145.95,"t":"2025-03-19T04:00:00Z","v":397275,"vw":149.802906},{"c":149.2,"h":151,"l":147.66,"n":11407,"o":148.6,"t":"2025-03-20T04:00:00Z","v":469358,"vw":149.291497},{"c":150.64,"h":151.37,"l":145.34,"n":10976,"o":148.74,"t":"2025-03-21T04:00:00Z","v":1209451,"vw":150.223345},{"c":155.89,"h":157.13,"l":151.87,"n":11461,"o":153.8,"t":"2025-03-24T04:00:00Z","v":458511,"vw":155.943391},{"c":157.61,"h":158.06,"l":154.16,"n":8777,"o":155.93,"t":"2025-03-25T04:00:00Z","v":371258,"vw":157.279145},{"c":154.02,"h":158.16,"l":153.12,"n":10247,"o":158.08,"t":"2025-03-26T04:00:00Z","v":309185,"vw":154.40629},{"c":150.81,"h":153.1,"l":149.02,"n":9151,"o":153.1,"t":"2025-03-27T04:00:00Z","v":357387,"vw":151.249097},{"c":147.08,"h":152.4,"l":146.2295,"n":12512,"o":150.81,"t":"2025-03-28T04:00:00Z","v":382110,"vw":147.41645},{"c":148.67,"h":149.7,"l":141.71,"n":11313,"o":144.28,"t":"2025-03-31T04:00:00Z","v":399794,"vw":148.053726},{"c":151.92,"h":153.94,"l":147.875,"n":14133,"o":148.73,"t":"2025-04-01T04:00:00Z","v":413614,"vw":151.354663},{"c":155.48,"h":156.4936,"l":146.67,"n":12176,"o":149.19,"t":"2025-04-02T04:00:00Z","v":427267,"vw":154.312862},{"c":140.89,"h":145.485,"l":140.63,"n":18821,"o":144.54,"t":"2025-04-03T04:00:00Z","v":657404,"vw":142.109303},{"c":135.66,"h":137.84,"l":128.87,"n":28615,"o":134.64,"t":"2025-04-04T04:00:00Z","v":1098402,"vw":134.9521},{"c":134.12,"h":141.25,"l":126.59,"n":24241,"o":127.77,"t":"2025-04-07T04:00:00Z","v":1176736,"vw":133.143879},{"c":126.65,"h":143.38,"l":124.1,"n":20156,"o":140.75,"t":"2025-04-08T04:00:00Z","v":792364,"vw":130.121226},{"c":147.08,"h":148.72,"l":124.645,"n":24319,"o":125.89,"t":"2025-04-09T04:00:00Z","v":1251755,"vw":136.350241},{"c":138.07,"h":144.99,"l":134.06,"n":16724,"o":142.03,"t":"2025-04-10T04:00:00Z","v":558908,"vw":137.821529},{"c":137.21,"h":138.9,"l":131.51,"n":14441,"o":137.51,"t":"2025-04-11T04:00:00Z","v":550071,"vw":135.538633},{"c":140.87,"h":141.23,"l":135.92,"n":13540,"o":138.67,"t":"2025-04-14T04:00:00Z","v":574196,"vw":139.202884},{"c":141.35,"h":143.91,"l":140.21,"n":9086,"o":141.69,"t":"2025-04-15T04:00:00Z","v":337491,"vw":141.496903},{"c":135.05,"h":140.005,"l":133.04,"n":15256,"o":139.23,"t":"2025-04-16T04:00:00Z","v":923068,"vw":135.312541},{"c":137.73,"h":139.76,"l":134.22,"n":14086,"o":135.74,"t":"2025-04-17T04:00:00Z","v":816917,"vw":137.300363},{"c":131.4,"h":139.215,"l":128.73,"n":10802,"o":136.48,"t":"2025-04-21T04:00:00Z","v":403727,"vw":131.455795},{"c":136.68,"h":137.8799,"l":131.99,"n":10303,"o":133.35,"t":"2025-04-22T04:00:00Z","v":383028,"vw":136.407853},{"c":144.1,"h":147.2025,"l":142.3155,"n":14670,"o":143.05,"t":"2025-04-23T04:00:00Z","v":569910,"vw":143.949765},{"c":148.01,"h":150.15,"l":142.1,"n":12661,"o":143.1,"t":"2025-04-24T04:00:00Z","v":437255,"vw":148.137949},{"c":148.34,"h":151.04,"l":145.51,"n":11455,"o":145.51,"t":"2025-04-25T04:00:00Z","v":367179,"vw":148.866137},{"c":150.59,"h":151.11,"l":147.545,"n":11845,"o":148.52,"t":"2025-04-28T04:00:00Z","v":397075,"vw":149.305644},{"c":154.51,"h":154.59,"l":147.97,"n":11979,"o":148.84,"t":"2025-04-29T04:00:00Z","v":401683,"vw":152.586478},{"c":154.49,"h":154.81,"l":148,"n":10935,"o":151.65,"t":"2025-04-30T04:00:00Z","v":416846,"vw":153.043749},{"c":155.62,"h":158.435,"l":153.2,"n":10790,"o":155.22,"t":"2025-05-01T04:00:00Z","v":334238,"vw":156.238277},{"c":160.59,"h":163.66,"l":157.38,"n":11613,"o":157.38,"t":"2025-05-02T04:00:00Z","v":394377,"vw":160.968795},{"c":160.37,"h":161.55,"l":157.81,"n":12027,"o":159.63,"t":"2025-05-05T04:00:00Z","v":308273,"vw":160.433569},{"c":157.71,"h":160.2,"l":156.63,"n":9427,"o":156.63,"t":"2025-05-06T04:00:00Z","v":286246,"vw":158.330757},{"c":158.62,"h":159.735,"l":156.6,"n":12117,"o":158.5,"t":"2025-05-07T04:00:00Z","v":309097,"vw":158.312097},{"c":162.7,"h":165.34,"l":159.866,"n":12788,"o":161.47,"t":"2025-05-08T04:00:00Z","v":337587,"vw":163.299046},{"c":162.68,"h":164.04,"l":161.1,"n":10976,"o":162.7,"t":"2025-05-09T04:00:00Z","v":311214,"vw":162.397634},{"c":172.95,"h":175,"l":170.38,"n":14247,"o":172.25,"t":"2025-05-12T04:00:00Z","v":424284,"vw":172.475468},{"c":174.04,"h":176.68,"l":172.65,"n":11694,"o":174.34,"t":"2025-05-13T04:00:00Z","v":367418,"vw":174.859842},{"c":174.82,"h":175.84,"l":172.34,"n":10977,"o":172.7,"t":"2025-05-14T04:00:00Z","v":367332,"vw":174.875829},{"c":170.11,"h":174.385,"l":169.64,"n":12715,"o":172.96,"t":"2025-05-15T04:00:00Z","v":448421,"vw":170.568736},{"c":172.74,"h":173.27,"l":168.7025,"n":11234,"o":170.49,"t":"2025-05-16T04:00:00Z","v":387017,"vw":172.211987},{"c":172.52,"h":172.94,"l":168.66,"n":10572,"o":169.51,"t":"2025-05-19T04:00:00Z","v":335302,"vw":172.211806},{"c":169.7,"h":173.305,"l":167.59,"n":12382,"o":172.07,"t":"2025-05-20T04:00:00Z","v":524393,"vw":169.578074},{"c":161.72,"h":168.58,"l":161.35,"n":12857,"o":167.14,"t":"2025-05-21T04:00:00Z","v":410990,"vw":163.308517},{"c":163.86,"h":166.85,"l":161.22,"n":12378,"o":161.84,"t":"2025-05-22T04:00:00Z","v":453882,"vw":164.527955},{"c":165.41,"h":166.71,"l":155.88,"n":13849,"o":160.36,"t":"2025-05-23T04:00:00Z","v":401837,"vw":165.311628},{"c":172.6,"h":172.64,"l":165.475,"n":15664,"o":166.47,"t":"2025-05-27T04:00:00Z","v":557125,"vw":171.070151},{"c":175.49,"h":176.515,"l":171.34,"n":33035,"o":172.62,"t":"2025-05-28T04:00:00Z","v":1622206,"vw":174.811315},{"c":156.08,"h":179.19,"l":152.63,"n":42485,"o":179.19,"t":"2025-05-29T04:00:00Z","v":1737620,"vw":156.734318},{"c":149,"h":155.19,"l":148.18,"n":32380,"o":154.41,"t":"2025-05-30T04:00:00Z","v":1480590,"vw":150.297368},{"c":148.96,"h":149.075,"l":144.96,"n":21935,"o":149,"t":"2025-06-02T04:00:00Z","v":770086,"vw":147.980733},{"c":149.51,"h":151.18,"l":145.985,"n":14865,"o":148.96,"t":"2025-06-03T04:00:00Z","v":505319,"vw":149.248689},{"c":149.08,"h":150.225,"l":147.67,"n":13368,"o":149.89,"t":"2025-06-04T04:00:00Z","v":475008,"vw":148.701555},{"c":150.63,"h":151.01,"l":147.38,"n":16788,"o":149.77,"t":"2025-06-05T04:00:00Z","v":566672,"vw":149.887254},{"c":150.82,"h":154.33,"l":150.19,"n":15518,"o":153.51,"t":"2025-06-06T04:00:00Z","v":609332,"vw":151.683468},{"c":151.73,"h":153.77,"l":149.6268,"n":18059,"o":152.24,"t":"2025-06-09T04:00:00Z","v":635252,"vw":151.955951},{"c":151.67,"h":154.04,"l":149.4,"n":14903,"o":152.77,"t":"2025-06-10T04:00:00Z","v":543397,"vw":151.234219},{"c":147.34,"h":153.6,"l":146.59,"n":20834,"o":152.77,"t":"2025-06-11T04:00:00Z","v":797793,"vw":149.512008},{"c":146.49,"h":147.085,"l":144.05,"n":17884,"o":145.82,"t":"2025-06-12T04:00:00Z","v":855171,"vw":146.101445},{"c":138.95,"h":144.66,"l":138.6,"n":18874,"o":143.79,"t":"2025-06-13T04:00:00Z","v":791537,"vw":140.460045},{"c":137.53,"h":142.33,"l":137.22,"n":27842,"o":140.83,"t":"2025-06-16T04:00:00Z","v":1376351,"vw":139.15694},{"c":135.91,"h":136.5674,"l":132.94,"n":20771,"o":136.05,"t":"2025-06-17T04:00:00Z","v":905233,"vw":134.961323},{"c":136.98,"h":139.2,"l":135.315,"n":15081,"o":136.15,"t":"2025-06-18T04:00:00Z","v":506550,"vw":137.326394},{"c":136.69,"h":137.22,"l":135.205,"n":12924,"o":137.22,"t":"2025-06-20T04:00:00Z","v":780968,"vw":136.651979},{"c":138.84,"h":138.96,"l":133.47,"n":15469,"o":136.01,"t":"2025-06-23T04:00:00Z","v":672565,"vw":137.585974},{"c":142.67,"h":143.075,"l":140.2,"n":12773,"o":140.79,"t":"2025-06-24T04:00:00Z","v":524518,"vw":142.282985},{"c":142.52,"h":143.3992,"l":141.33,"n":12748,"o":143.18,"t":"2025-06-25T04:00:00Z","v":489239,"vw":142.465169},{"c":144.24,"h":144.34,"l":141.08,"n":15702,"o":142.78,"t":"2025-06-26T04:00:00Z","v":625675,"vw":143.247223},{"c":144.14,"h":147.455,"l":141.305,"n":22011,"o":144,"t":"2025-06-27T04:00:00Z","v":6424265,"vw":144.266597},{"c":142.12,"h":146.3,"l":139.9301,"n":17280,"o":146.3,"t":"2025-06-30T04:00:00Z","v":665817,"vw":141.92077},{"c":144.79,"h":146.715,"l":141.01,"n":13273,"o":141.01,"t":"2025-07-01T04:00:00Z","v":543839,"vw":144.342468},{"c":145.15,"h":145.51,"l":143.54,"n":12355,"o":144.3,"t":"2025-07-02T04:00:00Z","v":463402,"vw":144.823548},{"c":147.02,"h":147.61,"l":145.7508,"n":6718,"o":146.42,"t":"2025-07-03T04:00:00Z","v":201133,"vw":146.860968},{"c":146.1,"h":147.585,"l":145.15,"n":11467,"o":146.28,"t":"2025-07-07T04:00:00Z","v":489579,"vw":146.132707},{"c":147.15,"h":148.865,"l":145.125,"n":11021,"o":147.06,"t":"2025-07-08T04:00:00Z","v":495357,"vw":147.454265},{"c":149.09,"h":149.15,"l":145.8025,"n":8849,"o":147.39,"t":"2025-07-09T04:00:00Z","v":263395,"vw":148.497931},{"c":153.23,"h":154.065,"l":149.13,"n":10628,"o":149.57,"t":"2025-07-10T04:00:00Z","v":457180,"vw":152.694881},{"c":151.38,"h":153.21,"l":150.59,"n":12030,"o":151.47,"t":"2025-07-11T04:00:00Z","v":458339,"vw":151.860458},{"c":150.31,"h":151.87,"l":149.25,"n":10825,"o":151.87,"t":"2025-07-14T04:00:00Z","v":368534,"vw":150.163575},{"c":145.72,"h":150.5,"l":145.72,"n":10923,"o":150.5,"t":"2025-07-15T04:00:00Z","v":509815,"vw":146.343747},{"c":151.95,"h":152.1699,"l":146.65,"n":10341,"o":147,"t":"2025-07-16T04:00:00Z","v":353981,"vw":150.642504},{"c":159.1,"h":160.35,"l":151.505,"n":15997,"o":151.95,"t":"2025-07-17T04:00:00Z","v":733183,"vw":158.353595},{"c":154.64,"h":160.19,"l":154.08,"n":12097,"o":160.06,"t":"2025-07-18T04:00:00Z","v":432445,"vw":155.498913},{"c":151.87,"h":157.6,"l":151.85,"n":9773,"o":156.62,"t":"2025-07-21T04:00:00Z","v":324063,"vw":152.528374},{"c":154.27,"h":155.08,"l":150.055,"n":9776,"o":152.12,"t":"2025-07-22T04:00:00Z","v":448392,"vw":154.001261},{"c":155.52,"h":156.9,"l":153.905,"n":7842,"o":154.88,"t":"2025-07-23T04:00:00Z","v":263016,"vw":155.280041},{"c":156.57,"h":157.61,"l":155.21,"n":8162,"o":156,"t":"2025-07-24T04:00:00Z","v":274084,"vw":156.663089},{"c":156.86,"h":157.65,"l":155.5728,"n":8874,"o":157.65,"t":"2025-07-25T04:00:00Z","v":238241,"vw":156.957249},{"c":155.78,"h":157.77,"l":155.78,"n":8988,"o":157,"t":"2025-07-28T04:00:00Z","v":354864,"vw":156.282538},{"c":155.09,"h":156.49,"l":152.75,"n":8854,"o":156.29,"t":"2025-07-29T04:00:00Z","v":309554,"vw":154.79952},{"c":155.5,"h":158.73,"l":154.07,"n":9973,"o":156.21,"t":"2025-07-30T04:00:00Z","v":348989,"vw":155.664798},{"c":152.3,"h":156.275,"l":152.03,"n":11086,"o":154.01,"t":"2025-07-31T04:00:00Z","v":337357,"vw":152.975635},{"c":147.79,"h":148.35,"l":142.53,"n":14163,"o":148,"t":"2025-08-01T04:00:00Z","v":538811,"vw":146.677278},{"c":150.9,"h":152.11,"l":147.58,"n":13203,"o":149.24,"t":"2025-08-04T04:00:00Z","v":503267,"vw":151.02179},{"c":156.77,"h":159.3799,"l":149.32,"n":15808,"o":154.47,"t":"2025-08-05T04:00:00Z","v":618243,"vw":155.609377},{"c":156.57,"h":159.39,"l":156.28,"n":14717,"o":158.33,"t":"2025-08-06T04:00:00Z","v":570536,"vw":157.354135},{"c":153.19,"h":158.45,"l":152.12,"n":9443,"o":158.17,"t":"2025-08-07T04:00:00Z","v":314834,"vw":153.362699},{"c":154.54,"h":155.62,"l":152.56,"n":7566,"o":153.82,"t":"2025-08-08T04:00:00Z","v":276637,"vw":154.41512},{"c":152.55,"h":155.19,"l":152.14,"n":11551,"o":154.51,"t":"2025-08-11T04:00:00Z","v":311770,"vw":153.050036},{"c":158.67,"h":158.73,"l":154.02,"n":9503,"o":154.02,"t":"2025-08-12T04:00:00Z","v":234563,"vw":158.095721},{"c":160.88,"h":161.13,"l":154.915,"n":10114,"o":159.04,"t":"2025-08-13T04:00:00Z","v":277285,"vw":160.161274},{"c":158.44,"h":159.865,"l":157.16,"n":9177,"o":159.47,"t":"2025-08-14T04:00:00Z","v":378096,"vw":158.889262},{"c":155.46,"h":158.65,"l":154.25,"n":8076,"o":158.65,"t":"2025-08-15T04:00:00Z","v":403423,"vw":155.32896},{"c":155.4,"h":155.5775,"l":153.19,"n":7404,"o":155.18,"t":"2025-08-18T04:00:00Z","v":221703,"vw":155.24791},{"c":150.92,"h":159.47,"l":150.59,"n":8988,"o":155.99,"t":"2025-08-19T04:00:00Z","v":696516,"vw":151.36136},{"c":150.42,"h":151.79,"l":147.7414,"n":9195,"o":150.72,"t":"2025-08-20T04:00:00Z","v":333758,"vw":150.327172},{"c":149.86,"h":150.27,"l":148.34,"n":8105,"o":148.74,"t":"2025-08-21T04:00:00Z","v":245148,"vw":149.459778},{"c":156.75,"h":157.01,"l":150.09,"n":9055,"o":150.53,"t":"2025-08-22T04:00:00Z","v":267956,"vw":156.27206},{"c":154.3,"h":156.67,"l":154.24,"n":8367,"o":155.51,"t":"2025-08-25T04:00:00Z","v":407358,"vw":154.710879},{"c":154.34,"h":154.99,"l":152.6661,"n":8671,"o":154.09,"t":"2025-08-26T04:00:00Z","v":447523,"vw":153.995708},{"c":154.52,"h":155.8,"l":153.185,"n":7121,"o":153.54,"t":"2025-08-27T04:00:00Z","v":281838,"vw":154.560234},{"c":154.86,"h":156.1525,"l":154,"n":7375,"o":154.99,"t":"2025-08-28T04:00:00Z","v":235619,"vw":155.069277},{"c":154.34,"h":155.19,"l":152.71,"n":7823,"o":155,"t":"2025-08-29T04:00:00Z","v":299306,"vw":153.94127},{"c":150.65,"h":153.02,"l":147.96,"n":7988,"o":151.57,"t":"2025-09-02T04:00:00Z","v":238217,"vw":150.495355},{"c":143.78,"h":148.83,"l":142.155,"n":17631,"o":147.28,"t":"2025-09-03T04:00:00Z","v":757296,"vw":144.613261},{"c":147.04,"h":147.11,"l":143.8309,"n":10645,"o":145.03,"t":"2025-09-04T04:00:00Z","v":452194,"vw":146.306522},{"c":146.12,"h":148.71,"l":144.36,"n":8999,"o":147.96,"t":"2025-09-05T04:00:00Z","v":317183,"vw":145.827785},{"c":148.66,"h":148.97,"l":145.685,"n":11237,"o":146.53,"t":"2025-09-08T04:00:00Z","v":461837,"vw":147.6454},{"c":147.94,"h":149.09,"l":146.22,"n":10261,"o":148,"t":"2025-09-09T04:00:00Z","v":332340,"vw":147.705423},{"c":149.25,"h":152.19,"l":147.725,"n":9061,"o":147.77,"t":"2025-09-10T04:00:00Z","v":314914,"vw":149.230413},{"c":153.8,"h":154.42,"l":149.46,"n":9557,"o":150.36,"t":"2025-09-11T04:00:00Z","v":316248,"vw":153.522405},{"c":148.79,"h":154.67,"l":148.54,"n":10334,"o":153.96,"t":"2025-09-12T04:00:00Z","v":299411,"vw":149.685765},{"c":146.53,"h":153,"l":146.44,"n":9606,"o":149.07,"t":"2025-09-15T04:00:00Z","v":295297,"vw":147.557157},{"c":147.58,"h":147.91,"l":145.38,"n":9015,"o":146.53,"t":"2025-09-16T04:00:00Z","v":276770,"vw":147.010145},{"c":146.13,"h":150.31,"l":145.5,"n":10250,"o":147.63,"t":"2025-09-17T04:00:00Z","v":236286,"vw":147.369865},{"c":150.985,"h":152.41,"l":147.78,"n":10919,"o":149.19,"t":"2025-09-18T04:00:00Z","v":316187,"vw":151.158188},{"c":150.36,"h":150.98,"l":148.69,"n":10743,"o":150.66,"t":"2025-09-19T04:00:00Z","v":1090538,"vw":150.216791},{"c":149.15,"h":150,"l":147.37,"n":10290,"o":149.53,"t":"2025-09-22T04:00:00Z","v":367991,"vw":148.541133},{"c":149.9,"h":151.94,"l":149.33,"n":14177,"o":150.07,"t":"2025-09-23T04:00:00Z","v":452869,"vw":150.600306},{"c":142.78,"h":151.61,"l":142.08,"n":11646,"o":150.43,"t":"2025-09-24T04:00:00Z","v":547372,"vw":145.102686},{"c":139.66,"h":142.17,"l":139.5,"n":11007,"o":140.78,"t":"2025-09-25T04:00:00Z","v":442192,"vw":140.02527},{"c":140.9,"h":140.965,"l":138.14,"n":7980,"o":140.46,"t":"2025-09-26T04:00:00Z","v":213776,"vw":140.523575},{"c":139,"h":142.335,"l":138.89,"n":9363,"o":141.66,"t":"2025-09-29T04:00:00Z","v":300434,"vw":139.446122},{"c":134.79,"h":139.21,"l":133.1935,"n":10222,"o":139.21,"t":"2025-09-30T04:00:00Z","v":320278,"vw":134.78301},{"c":128.8,"h":134.295,"l":128.63,"n":14658,"o":133.98,"t":"2025-10-01T04:00:00Z","v":554201,"vw":130.348553},{"c":126.55,"h":129,"l":125.94,"n":16265,"o":129,"t":"2025-10-02T04:00:00Z","v":593316,"vw":126.816638},{"c":127.6,"h":128.42,"l":125.71,"n":19051,"o":127.94,"t":"2025-10-03T04:00:00Z","v":866740,"vw":127.091216},{"c":125.09,"h":129.4622,"l":123.705,"n":14210,"o":127.93,"t":"2025-10-06T04:00:00Z","v":679554,"vw":125.456932},{"c":122.6,"h":126.7799,"l":122.53,"n":11468,"o":125.48,"t":"2025-10-07T04:00:00Z","v":386481,"vw":123.771521},{"c":119.8,"h":123.055,"l":119.72,"n":12080,"o":122.91,"t":"2025-10-08T04:00:00Z","v":480864,"vw":120.70262},{"c":118.85,"h":120.51,"l":115.97,"n":16289,"o":120.51,"t":"2025-10-09T04:00:00Z","v":634645,"vw":117.735703},{"c":118.26,"h":119.22,"l":114.63,"n":21565,"o":118.97,"t":"2025-10-10T04:00:00Z","v":1163306,"vw":117.372981},{"c":122.84,"h":124.02,"l":119.09,"n":16646,"o":120.55,"t":"2025-10-13T04:00:00Z","v":751073,"vw":122.2297},{"c":124.92,"h":127.26,"l":122.2478,"n":19993,"o":123.52,"t":"2025-10-14T04:00:00Z","v":882166,"vw":125.365313},{"c":120.19,"h":127.2076,"l":119.1,"n":12019,"o":126.9487,"t":"2025-10-15T04:00:00Z","v":518988,"vw":121.182582},{"c":117.61,"h":120.84,"l":115.79,"n":16126,"o":120.4,"t":"2025-10-16T04:00:00Z","v":715933,"vw":118.028085},{"c":118.04,"h":118.89,"l":116.76,"n":8689,"o":117.93,"t":"2025-10-17T04:00:00Z","v":303498,"vw":117.990233},{"c":119.81,"h":121.3,"l":117.685,"n":7874,"o":118.62,"t":"2025-10-20T04:00:00Z","v":355224,"vw":119.587237},{"c":120.97,"h":123.42,"l":119.4,"n":10232,"o":119.4,"t":"2025-10-21T04:00:00Z","v":374158,"vw":121.421927},{"c":119.59,"h":121.39,"l":118.61,"n":8720,"o":120.78,"t":"2025-10-22T04:00:00Z","v":270303,"vw":119.770867},{"c":118.92,"h":120.44,"l":116.87,"n":8867,"o":119.59,"t":"2025-10-23T04:00:00Z","v":342577,"vw":118.437981},{"c":118.78,"h":123,"l":118.62,"n":7420,"o":120.37,"t":"2025-10-24T04:00:00Z","v":187351,"vw":119.16226},{"c":119.96,"h":122.16,"l":118.7975,"n":8598,"o":120.24,"t":"2025-10-27T04:00:00Z","v":270980,"vw":120.107573},{"c":117.89,"h":122.13,"l":117.75,"n":9366,"o":119.85,"t":"2025-10-28T04:00:00Z","v":537927,"vw":119.155419},{"c":115.41,"h":119.595,"l":114.26,"n":9289,"o":117.4,"t":"2025-10-29T04:00:00Z","v":341219,"vw":115.905995},{"c":114.1,"h":115.985,"l":113.97,"n":11168,"o":114.91,"t":"2025-10-30T04:00:00Z","v":496758,"vw":114.81852},{"c":113.96,"h":114.79,"l":112.59,"n":10452,"o":113.24,"t":"2025-10-31T04:00:00Z","v":403037,"vw":114.002835},{"c":114.93,"h":116.04,"l":111.9825,"n":17477,"o":112.81,"t":"2025-11-03T05:00:00Z","v":645127,"vw":114.811836},{"c":122.27,"h":125,"l":115.32,"n":21407,"o":119.43,"t":"2025-11-04T05:00:00Z","v":927451,"vw":122.397216},{"c":123.98,"h":126.325,"l":122.935,"n":14686,"o":124.17,"t":"2025-11-05T05:00:00Z","v":719252,"vw":124.200351},{"c":127.85,"h":128.6,"l":124.5,"n":17547,"o":128.6,"t":"2025-11-06T05:00:00Z","v":899306,"vw":127.4813},{"c":131.04,"h":131.53,"l":125.42,"n":17090,"o":127.06,"t":"2025-11-07T05:00:00Z","v":733098,"vw":129.954377},{"c":130.35,"h":132.79,"l":129.59,"n":12514,"o":131.02,"t":"2025-11-10T05:00:00Z","v":527756,"vw":130.630913},{"c":132.3,"h":133.72,"l":130.94,"n":11233,"o":131.47,"t":"2025-11-11T05:00:00Z","v":516849,"vw":132.368088},{"c":134.5,"h":136.28,"l":131.665,"n":12867,"o":132.5,"t":"2025-11-12T05:00:00Z","v":571107,"vw":134.698853},{"c":131.15,"h":134.635,"l":130.68,"n":14620,"o":133.55,"t":"2025-11-13T05:00:00Z","v":582348,"vw":132.355881},{"c":131.25,"h":132.36,"l":128.915,"n":10438,"o":130.06,"t":"2025-11-14T05:00:00Z","v":371483,"vw":131.242869},{"c":126.87,"h":131.27,"l":126.64,"n":13584,"o":130.6,"t":"2025-11-17T05:00:00Z","v":522069,"vw":127.912732},{"c":125.23,"h":127.325,"l":124.593,"n":14353,"o":125.85,"t":"2025-11-18T05:00:00Z","v":696165,"vw":125.786768},{"c":125.27,"h":125.95,"l":122.195,"n":13405,"o":125.42,"t":"2025-11-19T05:00:00Z","v":562326,"vw":124.071554},{"c":120.87,"h":129.005,"l":120.06,"n":12820,"o":126.26,"t":"2025-11-20T05:00:00Z","v":485983,"vw":121.820581},{"c":122.11,"h":123.23,"l":120.23,"n":18837,"o":122.31,"t":"2025-11-21T05:00:00Z","v":764254,"vw":121.648041},{"c":120.26,"h":122.49,"l":119.895,"n":11332,"o":121.77,"t":"2025-11-24T05:00:00Z","v":420745,"vw":120.611295},{"c":123.06,"h":124.64,"l":120.13,"n":12979,"o":121.01,"t":"2025-11-25T05:00:00Z","v":632410,"vw":122.714175},{"c":122.41,"h":125.35,"l":122.15,"n":9940,"o":123.25,"t":"2025-11-26T05:00:00Z","v":368433,"vw":122.80509},{"c":123.935,"h":124.9,"l":121.9012,"n":6136,"o":123.66,"t":"2025-11-28T05:00:00Z","v":226691,"vw":123.822437},{"c":121.75,"h":125.96,"l":118.9901,"n":12513,"o":122.4,"t":"2025-12-01T05:00:00Z","v":457726,"vw":121.922161},{"c":121.15,"h":123.7,"l":120.93,"n":10642,"o":121.95,"t":"2025-12-02T05:00:00Z","v":401453,"vw":121.986709},{"c":123.04,"h":125.135,"l":121.49,"n":10489,"o":121.49,"t":"2025-12-03T05:00:00Z","v":390469,"vw":123.335902},{"c":123.28,"h":125.13,"l":122.28,"n":11390,"o":123.23,"t":"2025-12-04T05:00:00Z","v":670037,"vw":123.893467},{"c":125.2,"h":127.03,"l":121.5508,"n":12591,"o":123.33,"t":"2025-12-05T05:00:00Z","v":731313,"vw":124.855923},{"c":126.95,"h":127.63,"l":123.35,"n":13256,"o":124.79,"t":"2025-12-08T05:00:00Z","v":585933,"vw":126.569001},{"c":128.71,"h":129.6,"l":126.99,"n":12918,"o":126.99,"t":"2025-12-09T05:00:00Z","v":496167,"vw":128.524221},{"c":132.03,"h":133.54,"l":127.27,"n":16108,"o":128.5,"t":"2025-12-10T05:00:00Z","v":694049,"vw":130.764588},{"c":133.3,"h":135.56,"l":131.64,"n":14337,"o":132.98,"t":"2025-12-11T05:00:00Z","v":452275,"vw":133.917676},{"c":130.19,"h":134.51,"l":129.87,"n":10634,"o":133.55,"t":"2025-12-12T05:00:00Z","v":485843,"vw":131.42637},{"c":128.79,"h":133.33,"l":127.92,"n":10745,"o":131.33,"t":"2025-12-15T05:00:00Z","v":427004,"vw":129.596314},{"c":131.85,"h":133,"l":129.44,"n":11135,"o":129.87,"t":"2025-12-16T05:00:00Z","v":515758,"vw":131.638437},{"c":131.75,"h":133.435,"l":130.84,"n":14421,"o":131.89,"t":"2025-12-17T05:00:00Z","v":686409,"vw":131.88138},{"c":133.71,"h":134.795,"l":132.45,"n":11187,"o":132.59,"t":"2025-12-18T05:00:00Z","v":558472,"vw":133.639664},{"c":134.43,"h":135.06,"l":132.25,"n":15199,"o":133.69,"t":"2025-12-19T05:00:00Z","v":1518287,"vw":134.197202},{"c":138.49,"h":139.79,"l":134.29,"n":12997,"o":135.28,"t":"2025-12-22T05:00:00Z","v":545591,"vw":138.552728},{"c":138.45,"h":139.4925,"l":137.9,"n":10056,"o":138.52,"t":"2025-12-23T05:00:00Z","v":372619,"vw":138.540934},{"c":138.64,"h":139.16,"l":135,"n":6061,"o":138.64,"t":"2025-12-24T05:00:00Z","v":231796,"vw":138.406441},{"c":138.47,"h":140.12,"l":137.1975,"n":10130,"o":138.64,"t":"2025-12-26T05:00:00Z","v":426854,"vw":139.141152},{"c":137.35,"h":140.1,"l":135.66,"n":9360,"o":138.68,"t":"2025-12-29T05:00:00Z","v":375509,"vw":137.354788},{"c":135.83,"h":137.04,"l":135.24,"n":9163,"o":136.68,"t":"2025-12-30T05:00:00Z","v":388320,"vw":135.937752},{"c":134.31,"h":136.3,"l":134.285,"n":7435,"o":135.82,"t":"2025-12-31T05:00:00Z","v":309233,"vw":134.982776},{"c":136.66,"h":138.12,"l":134.26,"n":8905,"o":135,"t":"2026-01-02T05:00:00Z","v":354948,"vw":136.635369},{"c":144.7,"h":147.62,"l":136.9,"n":18756,"o":137.02,"t":"2026-01-05T05:00:00Z","v":940185,"vw":145.356345},{"c":146.83,"h":149.005,"l":144.7,"n":13959,"o":144.7,"t":"2026-01-06T05:00:00Z","v":705415,"vw":147.419463},{"c":145,"h":147.8301,"l":143.45,"n":11628,"o":146.58,"t":"2026-01-07T05:00:00Z","v":421197,"vw":144.742475},{"c":146.7,"h":146.84,"l":144.13,"n":10245,"o":144.72,"t":"2026-01-08T05:00:00Z","v":409893,"vw":146.242329},{"c":148.25,"h":149.07,"l":145.41,"n":10215,"o":146.83,"t":"2026-01-09T05:00:00Z","v":420370,"vw":148.075206},{"c":150.95,"h":151.09,"l":145.94,"n":14027,"o":146.84,"t":"2026-01-12T05:00:00Z","v":534594,"vw":150.15255},{"c":146.01,"h":151.55,"l":144.68,"n":12507,"o":151.55,"t":"2026-01-13T05:00:00Z","v":388431,"vw":146.822193},{"c":148.21,"h":149.16,"l":143.695,"n":9354,"o":145.28,"t":"2026-01-14T05:00:00Z","v":422330,"vw":147.929934},{"c":153.84,"h":154.3999,"l":148.75,"n":11274,"o":148.93,"t":"2026-01-15T05:00:00Z","v":396499,"vw":152.896652},{"c":152.79,"h":155.66,"l":152.12,"n":11306,"o":153.43,"t":"2026-01-16T05:00:00Z","v":562481,"vw":153.848527},{"c":149.32,"h":152.66,"l":148.94,"n":13077,"o":149.75,"t":"2026-01-20T05:00:00Z","v":610000,"vw":150.27866},{"c":152.92,"h":154.205,"l":149.74,"n":11063,"o":149.74,"t":"2026-01-21T05:00:00Z","v":469576,"vw":152.493158},{"c":152.1,"h":155.59,"l":151.78,"n":7915,"o":154.8,"t":"2026-01-22T05:00:00Z","v":354714,"vw":152.890719},{"c":149.45,"h":151.8,"l":147.43,"n":9698,"o":151.8,"t":"2026-01-23T05:00:00Z","v":378622,"vw":149.046352},{"c":148.17,"h":152.385,"l":147.56,"n":9499,"o":149.53,"t":"2026-01-26T05:00:00Z","v":427801,"vw":148.402178},{"c":147.36,"h":148.27,"l":144.7,"n":8504,"o":147.84,"t":"2026-01-27T05:00:00Z","v":304659,"vw":147.164925},{"c":148.64,"h":150.13,"l":145.96,"n":8267,"o":147.83,"t":"2026-01-28T05:00:00Z","v":266551,"vw":148.150993},{"c":142.42,"h":150.31,"l":141.44,"n":11618,"o":149.51,"t":"2026-01-29T05:00:00Z","v":474443,"vw":143.527492},{"c":141.24,"h":146.405,"l":139.9,"n":11840,"o":142.42,"t":"2026-01-30T05:00:00Z","v":506451,"vw":141.205111},{"c":141.38,"h":142.8299,"l":137.89,"n":12473,"o":140.67,"t":"2026-02-02T05:00:00Z","v":518570,"vw":141.520955},{"c":136.09,"h":149.44,"l":133.78,"n":29003,"o":135.81,"t":"2026-02-03T05:00:00Z","v":1557096,"vw":139.692241},{"c":141.03,"h":143.91,"l":133.8178,"n":15451,"o":137.74,"t":"2026-02-04T05:00:00Z","v":720829,"vw":140.605713},{"c":131.72,"h":141.44,"l":131.53,"n":16428,"o":141.13,"t":"2026-02-05T05:00:00Z","v":716570,"vw":133.710592},{"c":131.72,"h":135.96,"l":130.68,"n":13043,"o":134.22,"t":"2026-02-06T05:00:00Z","v":606480,"vw":131.945075},{"c":134.07,"h":134.8621,"l":130.63,"n":10599,"o":131.48,"t":"2026-02-09T05:00:00Z","v":321154,"vw":133.258489},{"c":133,"h":136.74,"l":132.61,"n":11071,"o":134,"t":"2026-02-10T05:00:00Z","v":435058,"vw":133.768805},{"c":127.77,"h":134.3,"l":126.15,"n":11532,"o":133.48,"t":"2026-02-11T05:00:00Z","v":406455,"vw":128.066686},{"c":123.08,"h":132.8,"l":122.98,"n":13064,"o":128.51,"t":"2026-02-12T05:00:00Z","v":473199,"vw":124.364573},{"c":122.76,"h":126.205,"l":121.445,"n":12616,"o":124.19,"t":"2026-02-13T05:00:00Z","v":448185,"vw":123.308392},{"c":119.97,"h":125.145,"l":119.47,"n":14309,"o":122.94,"t":"2026-02-17T05:00:00Z","v":409531,"vw":121.110765},{"c":123.19,"h":123.83,"l":120.25,"n":13856,"o":123.83,"t":"2026-02-18T05:00:00Z","v":494331,"vw":122.727309},{"c":113,"h":123.53,"l":107.06,"n":24055,"o":121.72,"t":"2026-02-19T05:00:00Z","v":1410374,"vw":112.285868},{"c":107.02,"h":111.77,"l":105.56,"n":26800,"o":111.77,"t":"2026-02-20T05:00:00Z","v":1594152,"vw":107.663189},{"c":101.13,"h":106.75,"l":98,"n":24598,"o":106.33,"t":"2026-02-23T05:00:00Z","v":1349668,"vw":100.705443},{"c":101.75,"h":103.84,"l":100,"n":20567,"o":100.99,"t":"2026-02-24T05:00:00Z","v":1257904,"vw":101.90548},{"c":106.23,"h":106.5,"l":99.83,"n":23171,"o":106.43,"t":"2026-02-25T05:00:00Z","v":1381042,"vw":103.557688},{"c":108.11,"h":110.35,"l":105.45,"n":16570,"o":108.36,"t":"2026-02-26T05:00:00Z","v":950731,"vw":107.94478},{"c":104.94,"h":106.32,"l":101.39,"n":17916,"o":105.32,"t":"2026-02-27T05:00:00Z","v":1048509,"vw":104.320639},{"c":106.83,"h":108.19,"l":101.56,"n":18274,"o":101.73,"t":"2026-03-02T05:00:00Z","v":843342,"vw":107.089865},{"c":107.37,"h":108.42,"l":101.6,"n":19474,"o":103.35,"t":"2026-03-03T05:00:00Z","v":1208990,"vw":105.545519},{"c":107.4,"h":109.65,"l":106.62,"n":12917,"o":107.28,"t":"2026-03-04T05:00:00Z","v":534125,"vw":108.158624},{"c":110.02,"h":110.19,"l":106.48,"n":16032,"o":106.48,"t":"2026-03-05T05:00:00Z","v":1061841,"vw":109.539794},{"c":106.57,"h":107.75,"l":104.13,"n":16485,"o":107.21,"t":"2026-03-06T05:00:00Z","v":849438,"vw":105.991485},{"c":105.57,"h":106.22,"l":100.4001,"n":17855,"o":104.34,"t":"2026-03-09T04:00:00Z","v":764326,"vw":103.521888},{"c":104.48,"h":105.97,"l":102.98,"n":12165,"o":105.67,"t":"2026-03-10T04:00:00Z","v":413048,"vw":104.682806},{"c":98.19,"h":105,"l":96,"n":21782,"o":104.48,"t":"2026-03-11T04:00:00Z","v":1182501,"vw":98.398733},{"c":94.23,"h":96.65,"l":92.77,"n":32887,"o":95.15,"t":"2026-03-12T04:00:00Z","v":1967063,"vw":94.116694},{"c":96.85,"h":98.565,"l":95.25,"n":17060,"o":95.96,"t":"2026-03-13T04:00:00Z","v":809930,"vw":96.80195},{"c":97.16,"h":99.95,"l":96.85,"n":13946,"o":97.25,"t":"2026-03-16T04:00:00Z","v":528731,"vw":97.953643},{"c":100.56,"h":102.73,"l":99.07,"n":12227,"o":99.07,"t":"2026-03-17T04:00:00Z","v":489561,"vw":101.273472},{"c":102.68,"h":104.215,"l":98.39,"n":15943,"o":98.91,"t":"2026-03-18T04:00:00Z","v":799115,"vw":102.452726},{"c":101,"h":102.65,"l":99.35,"n":13693,"o":101.05,"t":"2026-03-19T04:00:00Z","v":727603,"vw":101.038301},{"c":99.59,"h":100.91,"l":98.44,"n":10492,"o":100.16,"t":"2026-03-20T04:00:00Z","v":808246,"vw":99.692899},{"c":102.01,"h":103.38,"l":100.4,"n":17598,"o":102.46,"t":"2026-03-23T04:00:00Z","v":889777,"vw":101.97446},{"c":99.55,"h":101.4,"l":97.94,"n":15313,"o":100.39,"t":"2026-03-24T04:00:00Z","v":770249,"vw":99.337456},{"c":100.86,"h":103.09,"l":97.725,"n":17033,"o":101.13,"t":"2026-03-25T04:00:00Z","v":837432,"vw":99.930711},{"c":97.53,"h":100.96,"l":97.4,"n":14413,"o":99.15,"t":"2026-03-26T04:00:00Z","v":685182,"vw":98.458531},{"c":94.77,"h":96.8,"l":93.24,"n":10604,"o":96.3,"t":"2026-03-27T04:00:00Z","v":398604,"vw":95.048596},{"c":97.89,"h":98.79,"l":94.95,"n":13525,"o":94.95,"t":"2026-03-30T04:00:00Z","v":570741,"vw":97.563384},{"c":99.4,"h":101.93,"l":98.3,"n":10685,"o":99.59,"t":"2026-03-31T04:00:00Z","v":458108,"vw":99.46721},{"c":97.01,"h":100.9,"l":96.84,"n":11744,"o":100.9,"t":"2026-04-01T04:00:00Z","v":433802,"vw":98.040054},{"c":94.19,"h":96.275,"l":90.47,"n":19819,"o":94.77,"t":"2026-04-02T04:00:00Z","v":775910,"vw":93.560812},{"c":95.36,"h":95.68,"l":92.44,"n":13648,"o":93.95,"t":"2026-04-06T04:00:00Z","v":618879,"vw":95.232604},{"c":96.57,"h":96.989,"l":93.38,"n":14524,"o":95.21,"t":"2026-04-07T04:00:00Z","v":600474,"vw":95.968173},{"c":97.11,"h":102.33,"l":95.79,"n":15425,"o":101.19,"t":"2026-04-08T04:00:00Z","v":694192,"vw":97.489542},{"c":94.79,"h":98,"l":93.95,"n":14010,"o":96.85,"t":"2026-04-09T04:00:00Z","v":630224,"vw":95.278656},{"c":92.28,"h":94.58,"l":92.13,"n":12511,"o":94.58,"t":"2026-04-10T04:00:00Z","v":513789,"vw":92.675432},{"c":99.07,"h":99.6,"l":91.52,"n":20682,"o":91.52,"t":"2026-04-13T04:00:00Z","v":1637747,"vw":97.325888},{"c":101.56,"h":102.95,"l":98.67,"n":17407,"o":99.96,"t":"2026-04-14T04:00:00Z","v":822013,"vw":101.464116},{"c":105.12,"h":106.57,"l":103,"n":13083,"o":103.24,"t":"2026-04-15T04:00:00Z","v":576188,"vw":105.257655},{"c":104.17,"h":110.24,"l":104.17,"n":15105,"o":109.84,"t":"2026-04-16T04:00:00Z","v":724583,"vw":106.080931},{"c":106.78,"h":108.52,"l":105.57,"n":13475,"o":106.38,"t":"2026-04-17T04:00:00Z","v":606095,"vw":107.043267},{"c":106.83,"h":109.08,"l":105.81,"n":13077,"o":105.84,"t":"2026-04-20T04:00:00Z","v":837601,"vw":106.93903},{"c":106.13,"h":111.01,"l":105.64,"n":10809,"o":106.84,"t":"2026-04-21T04:00:00Z","v":397097,"vw":107.099407},{"c":105.99,"h":108.92,"l":105.435,"n":9427,"o":107.59,"t":"2026-04-22T04:00:00Z","v":433770,"vw":106.602516},{"c":103.16,"h":106.6,"l":100.77,"n":11015,"o":105.45,"t":"2026-04-23T04:00:00Z","v":450887,"vw":103.063561},{"c":94.84,"h":103.99,"l":94.06,"n":28586,"o":103.81,"t":"2026-04-24T04:00:00Z","v":2017380,"vw":96.55103},{"c":89.46,"h":95.685,"l":87.87,"n":36884,"o":94.8,"t":"2026-04-27T04:00:00Z","v":2550086,"vw":91.000891},{"c":90.75,"h":93.47,"l":88.22,"n":24257,"o":89.46,"t":"2026-04-28T04:00:00Z","v":1527766,"vw":90.667709},{"c":88.62,"h":90.11,"l":86.475,"n":19147,"o":89.94,"t":"2026-04-29T04:00:00Z","v":1418996,"vw":88.600353},{"c":91.99,"h":94.94,"l":86.98,"n":17784,"o":87.74,"t":"2026-04-30T04:00:00Z","v":1132592,"vw":90.835},{"c":92.56,"h":94.86,"l":90.515,"n":15349,"o":93.09,"t":"2026-05-01T04:00:00Z","v":988991,"vw":92.878366},{"c":91.12,"h":94.08,"l":90.29,"n":16269,"o":92.56,"t":"2026-05-04T04:00:00Z","v":749083,"vw":91.37883},{"c":92.41,"h":93.71,"l":89.73,"n":15868,"o":91.17,"t":"2026-05-05T04:00:00Z","v":1145720,"vw":92.106796},{"c":88.95,"h":93.04,"l":88.045,"n":20594,"o":93.01,"t":"2026-05-06T04:00:00Z","v":1063325,"vw":89.357613},{"c":88.96,"h":90.61,"l":87.495,"n":18119,"o":89.62,"t":"2026-05-07T04:00:00Z","v":1139652,"vw":89.26794},{"c":89,"h":89.46,"l":85.9,"n":15091,"o":88.89,"t":"2026-05-08T04:00:00Z","v":766795,"vw":88.792905},{"c":88.56,"h":89.995,"l":87.47,"n":13894,"o":88.86,"t":"2026-05-11T04:00:00Z","v":714300,"vw":88.418325},{"c":87.12,"h":88.9157,"l":86.69,"n":14913,"o":88.69,"t":"2026-05-12T04:00:00Z","v":693740,"vw":87.40855},{"c":86.74,"h":86.85,"l":84.08,"n":14062,"o":86.04,"t":"2026-05-13T04:00:00Z","v":587487,"vw":86.167319},{"c":87.61,"h":89.92,"l":86.415,"n":12657,"o":87.395,"t":"2026-05-14T04:00:00Z","v":676397,"vw":88.125697},{"c":85.16,"h":88.235,"l":84.97,"n":12802,"o":87.85,"t":"2026-05-15T04:00:00Z","v":599534,"vw":85.520206},{"c":86.75,"h":87.165,"l":84.86,"n":15579,"o":84.87,"t":"2026-05-18T04:00:00Z","v":633601,"vw":86.478579},{"c":84.11,"h":87.6399,"l":84.05,"n":14279,"o":86.71,"t":"2026-05-19T04:00:00Z","v":555137,"vw":84.942074},{"c":85.11,"h":85.82,"l":82.685,"n":13672,"o":84.04,"t":"2026-05-20T04:00:00Z","v":617918,"vw":85.009619},{"c":88.59,"h":89.91,"l":83.5,"n":20180,"o":86.52,"t":"2026-05-21T04:00:00Z","v":1013353,"vw":87.571004},{"c":90.32,"h":91.2,"l":89.22,"n":18657,"o":89.99,"t":"2026-05-22T04:00:00Z","v":988761,"vw":90.279007},{"c":90.36,"h":91.43,"l":88.1,"n":23231,"o":91.43,"t":"2026-05-26T04:00:00Z","v":1121803,"vw":90.126438},{"c":90.49,"h":93.52,"l":90.33,"n":23235,"o":90.62,"t":"2026-05-27T04:00:00Z","v":1181128,"vw":91.242772},{"c":86.15,"h":90.35,"l":82.23,"n":26218,"o":90.35,"t":"2026-05-28T04:00:00Z","v":1778087,"vw":86.285092},{"c":87.13,"h":89,"l":86.565,"n":21503,"o":87.98,"t":"2026-05-29T04:00:00Z","v":1317512,"vw":87.626358},{"c":88.4,"h":90.26,"l":86.51,"n":18938,"o":86.77,"t":"2026-06-01T04:00:00Z","v":850324,"vw":88.011731},{"c":84.86,"h":87.38,"l":84.58,"n":16438,"o":87.38,"t":"2026-06-02T04:00:00Z","v":772114,"vw":85.2813},{"c":80.83,"h":80.92,"l":76.79,"n":32106,"o":80.41,"t":"2026-06-03T04:00:00Z","v":1751590,"vw":79.277499},{"c":82.67,"h":84.45,"l":81.64,"n":22445,"o":81.64,"t":"2026-06-04T04:00:00Z","v":1174779,"vw":82.83093},{"c":80.46,"h":83.7099,"l":79.15,"n":15972,"o":83.17,"t":"2026-06-05T04:00:00Z","v":748398,"vw":80.350061},{"c":79.97,"h":81.8999,"l":79.1,"n":17242,"o":80.46,"t":"2026-06-08T04:00:00Z","v":900753,"vw":80.304438},{"c":80,"h":83.73,"l":79.64,"n":21802,"o":79.955,"t":"2026-06-09T04:00:00Z","v":1436169,"vw":80.550025},{"c":78.09,"h":81.5,"l":77.095,"n":15562,"o":79.27,"t":"2026-06-10T04:00:00Z","v":948468,"vw":78.25718},{"c":78.74,"h":79.13,"l":75.93,"n":15551,"o":78,"t":"2026-06-11T04:00:00Z","v":788365,"vw":77.730734},{"c":80.1,"h":80.565,"l":78.19,"n":14841,"o":78.82,"t":"2026-06-12T04:00:00Z","v":911557,"vw":79.745682},{"c":81.99,"h":85.11,"l":81.92,"n":18589,"o":81.99,"t":"2026-06-15T04:00:00Z","v":933386,"vw":82.92452},{"c":87.22,"h":88.045,"l":84,"n":18126,"o":84.09,"t":"2026-06-16T04:00:00Z","v":893775,"vw":86.863411},{"c":81.4,"h":87.615,"l":81.16,"n":22770,"o":87,"t":"2026-06-17T04:00:00Z","v":1244707,"vw":82.768748},{"c":82.22,"h":83.39,"l":80.71,"n":16044,"o":81.69,"t":"2026-06-18T04:00:00Z","v":1258750,"vw":82.249605},{"c":79.51,"h":83.77,"l":79.41,"n":17346,"o":82,"t":"2026-06-22T04:00:00Z","v":983502,"vw":80.802201},{"c":75.63,"h":79.775,"l":74.96,"n":16978,"o":78.49,"t":"2026-06-23T04:00:00Z","v":863160,"vw":76.134476},{"c":73.79,"h":76.31,"l":71.88,"n":18562,"o":76.31,"t":"2026-06-24T04:00:00Z","v":1036613,"vw":73.574236},{"c":76.22,"h":76.79,"l":74.42,"n":17977,"o":74.42,"t":"2026-06-25T04:00:00Z","v":1049489,"vw":75.680012},{"c":77.77,"h":78.71,"l":75.715,"n":20072,"o":76.33,"t":"2026-06-26T04:00:00Z","v":2830003,"vw":77.606181},{"c":75,"h":79.28,"l":72.78,"n":21883,"o":77.84,"t":"2026-06-29T04:00:00Z","v":1024115,"vw":74.625883},{"c":78.83,"h":79.49,"l":73.87,"n":17880,"o":75.34,"t":"2026-06-30T04:00:00Z","v":918403,"vw":78.408716},{"c":78.66,"h":82.72,"l":77.46,"n":19902,"o":79.27,"t":"2026-07-01T04:00:00Z","v":881645,"vw":79.020829},{"c":79.76,"h":80.815,"l":77.44,"n":24162,"o":79.93,"t":"2026-07-02T04:00:00Z","v":1081010,"vw":79.670757},{"c":82.46,"h":83.4,"l":79.63,"n":14698,"o":79.77,"t":"2026-07-06T04:00:00Z","v":940516,"vw":82.112868},{"c":80.61,"h":83.375,"l":80.25,"n":16357,"o":82.46,"t":"2026-07-07T04:00:00Z","v":810709,"vw":81.085059},{"c":78.96,"h":80.6,"l":78.72,"n":13530,"o":79.85,"t":"2026-07-08T04:00:00Z","v":582907,"vw":79.343218},{"c":80.61,"h":81.11,"l":78.58,"n":12677,"o":78.96,"t":"2026-07-09T04:00:00Z","v":589551,"vw":80.533351},{"c":81.09,"h":83.405,"l":80.335,"n":13354,"o":81.81,"t":"2026-07-10T04:00:00Z","v":725482,"vw":81.234469},{"c":81.06,"h":82.74,"l":80.52,"n":11954,"o":81.74,"t":"2026-07-13T04:00:00Z","v":460055,"vw":81.096287},{"c":82.42,"h":84.13,"l":80,"n":13595,"o":80.32,"t":"2026-07-14T04:00:00Z","v":673433,"vw":82.687758},{"c":85.79,"h":87.9,"l":84,"n":16114,"o":84.09,"t":"2026-07-15T04:00:00Z","v":658554,"vw":86.385207},{"c":85.9,"h":86.03,"l":84.44,"n":15177,"o":84.78,"t":"2026-07-16T04:00:00Z","v":879503,"vw":85.681775},{"c":85.85,"h":87.1,"l":84.1918,"n":12745,"o":84.36,"t":"2026-07-17T04:00:00Z","v":590377,"vw":85.527067},{"c":84.6,"h":85.8,"l":81.68,"n":18724,"o":85.76,"t":"2026-07-20T04:00:00Z","v":941982,"vw":84.795982},{"c":84.28,"h":85.84,"l":83.68,"n":12646,"o":83.86,"t":"2026-07-21T04:00:00Z","v":571644,"vw":84.414643},{"c":81.14,"h":84.61,"l":80,"n":15273,"o":84.38,"t":"2026-07-22T04:00:00Z","v":580192,"vw":81.167601},{"c":81.15,"h":82.7,"l":79.34,"n":12419,"o":80.12,"t":"2026-07-23T04:00:00Z","v":510408,"vw":81.240188},{"c":83.16,"h":84.43,"l":81.12,"n":12168,"o":81.53,"t":"2026-07-24T04:00:00Z","v":440700,"vw":83.217263},{"c":87.71,"h":88.12,"l":84.415,"n":17048,"o":84.64,"t":"2026-07-27T04:00:00Z","v":1029803,"vw":87.105823},{"c":89.52,"h":90.79,"l":87.7,"n":18427,"o":87.71,"t":"2026-07-28T04:00:00Z","v":889833,"vw":89.57029},{"c":88.69,"h":90.255,"l":87.28,"n":17190,"o":88.3,"t":"2026-07-29T04:00:00Z","v":793243,"vw":88.708887},{"c":88.95,"h":89.74,"l":85.78,"n":16629,"o":87.92,"t":"2026-07-30T04:00:00Z","v":869048,"vw":88.19456},{"c":88.91,"h":89.6793,"l":88,"n":12705,"o":88.96,"t":"2026-07-31T04:00:00Z","v":599502,"vw":88.913888},{"c":94.91,"h":95.25,"l":90,"n":23657,"o":90.15,"t":"2026-08-03T04:00:00Z","v":1159464,"vw":93.98276},{"c":101.61,"h":103.17,"l":97.34,"n":24507,"o":99.07,"t":"2026-08-04T04:00:00Z","v":1346138,"vw":100.571234},{"c":100.81,"h":106.47,"l":100.56,"n":21316,"o":103.89,"t":"2026-08-05T04:00:00Z","v":1000104,"vw":101.646772},{"c":98.44,"h":101.78,"l":98.24,"n":19096,"o":100.81,"t":"2026-08-06T04:00:00Z","v":669593,"vw":98.909888},{"c":101.03,"h":102.08,"l":99.64,"n":17964,"o":99.73,"t":"2026-08-07T04:00:00Z","v":829240,"vw":101.043693},{"c":100.36,"h":101.435,"l":98.67,"n":13670,"o":100.595,"t":"2026-08-10T04:00:00Z","v":561693,"vw":99.93641},{"c":104.84,"h":106.1,"l":99.82,"n":18679,"o":100.29,"t":"2026-08-11T04:00:00Z","v":843616,"vw":104.622506},{"c":103.29,"h":105.25,"l":102.23,"n":16356,"o":104.63,"t":"2026-08-12T04:00:00Z","v":728310,"vw":103.346422},{"c":107.19,"h":107.81,"l":103.46,"n":13617,"o":104.19,"t":"2026-08-13T04:00:00Z","v":559550,"vw":105.969989},{"c":104.24,"h":107.19,"l":103.8,"n":13799,"o":107.19,"t":"2026-08-14T04:00:00Z","v":560445,"vw":104.953145},{"c":100.84,"h":104.06,"l":100.74,"n":16207,"o":103.43,"t":"2026-08-17T04:00:00Z","v":667140,"vw":101.75026},{"c":101.1,"h":102.63,"l":98.74,"n":12234,"o":100.74,"t":"2026-08-18T04:00:00Z","v":419863,"vw":101.209744},{"c":104.86,"h":106.13,"l":101.97,"n":13149,"o":101.97,"t":"2026-08-19T04:00:00Z","v":433976,"vw":104.834558},{"c":104.06,"h":106.1,"l":103.08,"n":15594,"o":104.8,"t":"2026-08-20T04:00:00Z","v":509688,"vw":104.187088},{"c":105.35,"h":106.3999,"l":104.21,"n":12853,"o":105.55,"t":"2026-08-21T04:00:00Z","v":446095,"vw":105.150075},{"c":105.2,"h":106.9,"l":103.93,"n":14680,"o":105.21,"t":"2026-08-24T04:00:00Z","v":513445,"vw":105.475114},{"c":106.83,"h":106.87,"l":103.35,"n":12371,"o":105.02,"t":"2026-08-25T04:00:00Z","v":477618,"vw":106.137557},{"c":105.27,"h":108.14,"l":105.01,"n":13118,"o":106.31,"t":"2026-08-26T04:00:00Z","v":459381,"vw":105.543951},{"c":106.88,"h":108.8629,"l":105.21,"n":14573,"o":105.62,"t":"2026-08-27T04:00:00Z","v":585841,"vw":107.12488},{"c":106.04,"h":108.5077,"l":105.88,"n":10423,"o":107.17,"t":"2026-08-28T04:00:00Z","v":340519,"vw":106.67468},{"c":108.82,"h":109.88,"l":105.045,"n":15664,"o":105.22,"t":"2026-08-31T04:00:00Z","v":684799,"vw":108.645306},{"c":102.99,"h":107.61,"l":102.44,"n":16189,"o":106.29,"t":"2026-09-01T04:00:00Z","v":737275,"vw":103.565078},{"c":103.16,"h":105.12,"l":102.22,"n":14283,"o":102.63,"t":"2026-09-02T04:00:00Z","v":659277,"vw":103.591592},{"c":103.4,"h":106.78,"l":102.315,"n":13364,"o":105.26,"t":"2026-09-03T04:00:00Z","v":399327,"vw":103.446136},{"c":103.06,"h":103.74,"l":100,"n":12350,"o":101.73,"t":"2026-09-04T04:00:00Z","v":335458,"vw":102.858085},{"c":101.17,"h":103.07,"l":101,"n":15613,"o":102.92,"t":"2026-09-08T04:00:00Z","v":635912,"vw":101.65342},{"c":98.88,"h":101.91,"l":98.49,"n":12904,"o":101.31,"t":"2026-09-09T04:00:00Z","v":681994,"vw":99.320682},{"c":95.79,"h":100.305,"l":95.6801,"n":11290,"o":98.6,"t":"2026-09-10T04:00:00Z","v":387512,"vw":96.719434},{"c":95.98,"h":99.24,"l":95.39,"n":11657,"o":97.5,"t":"2026-09-11T04:00:00Z","v":558109,"vw":96.543341},{"c":96.27,"h":96.77,"l":94.5501,"n":11987,"o":95.26,"t":"2026-09-14T04:00:00Z","v":443109,"vw":96.072813},{"c":93.03,"h":96.57,"l":92.91,"n":13385,"o":95.95,"t":"2026-09-15T04:00:00Z","v":514170,"vw":93.823813},{"c":89.88,"h":94.475,"l":88.15,"n":16035,"o":93.14,"t":"2026-09-16T04:00:00Z","v":739566,"vw":91.123708},{"c":88.3,"h":92.04,"l":87.77,"n":13920,"o":92.01,"t":"2026-09-17T04:00:00Z","v":677294,"vw":88.629623},{"c":87.74,"h":88.725,"l":85.85,"n":12626,"o":87.39,"t":"2026-09-18T04:00:00Z","v":947671,"vw":87.779812},{"c":88.34,"h":89.1,"l":87.12,"n":14932,"o":88.92,"t":"2026-09-21T04:00:00Z","v":620638,"vw":88.382084},{"c":87.6,"h":90.25,"l":83.29,"n":21044,"o":89.93,"t":"2026-09-22T04:00:00Z","v":990591,"vw":86.464265},{"c":85.7,"h":87.5739,"l":83.29,"n":18748,"o":86.57,"t":"2026-09-23T04:00:00Z","v":684640,"vw":85.831045},{"c":85.34,"h":85.6,"l":82.65,"n":18424,"o":85.49,"t":"2026-09-24T04:00:00Z","v":776225,"vw":84.531108},{"c":86.21,"h":87.09,"l":85.43,"n":13684,"o":86.11,"t":"2026-09-25T04:00:00Z","v":784804,"vw":86.220604},{"c":84.96,"h":86.04,"l":84.09,"n":11517,"o":86.04,"t":"2026-09-28T04:00:00Z","v":418378,"vw":84.772139},{"c":85.87,"h":86.7327,"l":84.59,"n":16977,"o":84.94,"t":"2026-09-29T04:00:00Z","v":816979,"vw":85.93273},{"c":86.86,"h":86.99,"l":84.0304,"n":13261,"o":85.87,"t":"2026-09-30T04:00:00Z","v":729460,"vw":86.307285},{"c":88.57,"h":90.02,"l":85.0502,"n":18058,"o":86.6,"t":"2026-10-01T04:00:00Z","v":695246,"vw":88.224935},{"c":87.04,"h":91.61,"l":86.77,"n":15676,"o":89.85,"t":"2026-10-02T04:00:00Z","v":700026,"vw":88.199256},{"c":87.33,"h":87.92,"l":85.235,"n":12672,"o":86.24,"t":"2026-10-05T04:00:00Z","v":618743,"vw":87.070237},{"c":86.5,"h":88.32,"l":86.49,"n":11597,"o":88.1,"t":"2026-10-06T04:00:00Z","v":459349,"vw":86.989492},{"c":85.2,"h":86.02,"l":83.42,"n":15104,"o":85.5,"t":"2026-10-07T04:00:00Z","v":716802,"vw":85.187078},{"c":85.66,"h":86.559,"l":83.9346,"n":11374,"o":84.53,"t":"2026-10-08T04:00:00Z","v":643025,"vw":85.40824},{"c":85.67,"h":86.95,"l":85.25,"n":9924,"o":85.93,"t":"2026-10-09T04:00:00Z","v":412739,"vw":86.074486},{"c":86.91,"h":87.115,"l":84.77,"n":10610,"o":85.86,"t":"2026-10-12T04:00:00Z","v":447116,"vw":86.552175},{"c":82.92,"h":88.43,"l":81.28,"n":17865,"o":86.57,"t":"2026-10-13T04:00:00Z","v":825097,"vw":83.208153},{"c":82.01,"h":83.23,"l":80.66,"n":13056,"o":81.75,"t":"2026-10-14T04:00:00Z","v":714801,"vw":81.67354},{"c":83.5,"h":84.12,"l":79.685,"n":19539,"o":80.79,"t":"2026-10-15T04:00:00Z","v":992096,"vw":82.464262},{"c":81.84,"h":85.415,"l":80.205,"n":15676,"o":84.2,"t":"2026-10-16T04:00:00Z","v":766331,"vw":81.796267},{"c":82.26,"h":83.01,"l":81.64,"n":12437,"o":82.16,"t":"2026-10-19T04:00:00Z","v":454934,"vw":82.232557},{"c":83.7,"h":85.03,"l":82.59,"n":12908,"o":82.59,"t":"2026-10-20T04:00:00Z","v":481439,"vw":83.820506},{"c":82.46,"h":85.5,"l":81.775,"n":13624,"o":85.5,"t":"2026-10-21T04:00:00Z","v":517844,"vw":82.608008},{"c":85.31,"h":86.03,"l":81.115,"n":14799,"o":81.4,"t":"2026-10-22T04:00:00Z","v":877360,"vw":85.07496}],"volatilityBars":[{"c":88.31,"h":88.31,"l":88.31,"n":1,"o":88.31,"t":"2026-09-22T08:00:00Z","v":100,"vw":88.31},{"c":89.4,"h":89.4,"l":89.11,"n":10,"o":89.11,"t":"2026-09-22T13:00:00Z","v":634,"vw":89.242085},{"c":88.64,"h":90.25,"l":88.1,"n":194,"o":89.93,"t":"2026-09-22T13:30:00Z","v":10999,"vw":89.637449},{"c":86.76,"h":88.4977,"l":86.76,"n":415,"o":88.4977,"t":"2026-09-22T13:45:00Z","v":15937,"vw":87.252026},{"c":86.115,"h":87,"l":86.115,"n":442,"o":86.73,"t":"2026-09-22T14:00:00Z","v":16084,"vw":86.45022},{"c":84.525,"h":85.95,"l":84.28,"n":1400,"o":85.95,"t":"2026-09-22T14:15:00Z","v":71532,"vw":85.128145},{"c":84.23,"h":84.65,"l":84.0337,"n":511,"o":84.38,"t":"2026-09-22T14:30:00Z","v":18490,"vw":84.2318},{"c":84.09,"h":84.24,"l":83.68,"n":859,"o":84.235,"t":"2026-09-22T14:45:00Z","v":34801,"vw":83.95293},{"c":83.62,"h":84.23,"l":83.57,"n":585,"o":84.09,"t":"2026-09-22T15:00:00Z","v":17064,"vw":83.845613},{"c":83.675,"h":83.91,"l":83.29,"n":715,"o":83.62,"t":"2026-09-22T15:15:00Z","v":23714,"vw":83.525924},{"c":84.58,"h":84.58,"l":83.67,"n":666,"o":83.785,"t":"2026-09-22T15:30:00Z","v":22736,"vw":84.023482},{"c":85.225,"h":85.37,"l":84.445,"n":524,"o":84.445,"t":"2026-09-22T15:45:00Z","v":55779,"vw":84.690095},{"c":85.27,"h":85.39,"l":84.96,"n":782,"o":85.0701,"t":"2026-09-22T16:00:00Z","v":31140,"vw":85.243872},{"c":85.77,"h":85.91,"l":85.28,"n":352,"o":85.28,"t":"2026-09-22T16:15:00Z","v":15078,"vw":85.565734},{"c":85.82,"h":86.17,"l":85.82,"n":484,"o":85.91,"t":"2026-09-22T16:30:00Z","v":14025,"vw":86.014193},{"c":86.08,"h":86.08,"l":85.68,"n":491,"o":85.915,"t":"2026-09-22T16:45:00Z","v":15846,"vw":85.854018},{"c":85.97,"h":86.31,"l":85.8707,"n":701,"o":86.08,"t":"2026-09-22T17:00:00Z","v":25864,"vw":86.009965},{"c":86.44,"h":86.44,"l":85.88,"n":714,"o":85.91,"t":"2026-09-22T17:15:00Z","v":25433,"vw":86.291418},{"c":86.685,"h":86.8,"l":86.295,"n":698,"o":86.43,"t":"2026-09-22T17:30:00Z","v":23893,"vw":86.554256},{"c":87.27,"h":87.33,"l":86.59,"n":689,"o":86.76,"t":"2026-09-22T17:45:00Z","v":24179,"vw":86.956291},{"c":86.865,"h":87.28,"l":86.865,"n":516,"o":87.28,"t":"2026-09-22T18:00:00Z","v":11178,"vw":87.119264},{"c":87.185,"h":87.185,"l":86.59,"n":772,"o":86.77,"t":"2026-09-22T18:15:00Z","v":26373,"vw":86.847793},{"c":87.455,"h":87.76,"l":87.32,"n":663,"o":87.32,"t":"2026-09-22T18:30:00Z","v":23185,"vw":87.532887},{"c":87.77,"h":87.87,"l":87.29,"n":940,"o":87.41,"t":"2026-09-22T18:45:00Z","v":39756,"vw":87.702449},{"c":88.1,"h":88.3099,"l":87.7601,"n":727,"o":87.92,"t":"2026-09-22T19:00:00Z","v":25446,"vw":88.040789},{"c":87.57,"h":88.11,"l":87.46,"n":902,"o":88.095,"t":"2026-09-22T19:15:00Z","v":31637,"vw":87.792429},{"c":87.44,"h":87.695,"l":87.435,"n":857,"o":87.6,"t":"2026-09-22T19:30:00Z","v":21533,"vw":87.582117},{"c":87.65,"h":87.77,"l":86.8101,"n":2977,"o":87.5,"t":"2026-09-22T19:45:00Z","v":163829,"vw":87.434449},{"c":87.6,"h":87.638,"l":87.6,"n":35,"o":87.638,"t":"2026-09-22T20:00:00Z","v":109314,"vw":87.600042},{"c":87.5,"h":87.5,"l":87.5,"n":9,"o":87.5,"t":"2026-09-23T12:45:00Z","v":353,"vw":87.5},{"c":86.49,"h":87.5739,"l":83.29,"n":580,"o":86.57,"t":"2026-09-23T13:30:00Z","v":40653,"vw":86.519139},{"c":86.28,"h":86.28,"l":85.71,"n":387,"o":86,"t":"2026-09-23T13:45:00Z","v":12665,"vw":85.95191},{"c":86.41,"h":86.71,"l":86.11,"n":552,"o":86.23,"t":"2026-09-23T14:00:00Z","v":24654,"vw":86.412622},{"c":85.89,"h":86.505,"l":85.745,"n":813,"o":86.505,"t":"2026-09-23T14:15:00Z","v":30688,"vw":86.13905},{"c":86.16,"h":86.21,"l":85.87,"n":491,"o":85.89,"t":"2026-09-23T14:30:00Z","v":12844,"vw":86.076035},{"c":85.765,"h":86.41,"l":85.625,"n":756,"o":86.195,"t":"2026-09-23T14:45:00Z","v":22789,"vw":86.089733},{"c":85.44,"h":85.77,"l":85.35,"n":487,"o":85.765,"t":"2026-09-23T15:00:00Z","v":10088,"vw":85.551088},{"c":85.525,"h":85.625,"l":85.215,"n":428,"o":85.215,"t":"2026-09-23T15:15:00Z","v":9400,"vw":85.44206},{"c":85.745,"h":85.95,"l":85.43,"n":444,"o":85.44,"t":"2026-09-23T15:30:00Z","v":9573,"vw":85.693358},{"c":85.97,"h":85.99,"l":85.63,"n":537,"o":85.745,"t":"2026-09-23T15:45:00Z","v":15026,"vw":85.806959},{"c":85.695,"h":85.92,"l":85.59,"n":440,"o":85.89,"t":"2026-09-23T16:00:00Z","v":9908,"vw":85.713203},{"c":85.915,"h":85.98,"l":85.66,"n":695,"o":85.7,"t":"2026-09-23T16:15:00Z","v":38235,"vw":85.913475},{"c":85.86,"h":86.05,"l":85.71,"n":607,"o":85.925,"t":"2026-09-23T16:30:00Z","v":12214,"vw":85.865042},{"c":86.02,"h":86.02,"l":85.72,"n":539,"o":85.855,"t":"2026-09-23T16:45:00Z","v":9917,"vw":85.825323},{"c":85.625,"h":86.015,"l":85.625,"n":320,"o":86.015,"t":"2026-09-23T17:00:00Z","v":5733,"vw":85.790738},{"c":85.85,"h":85.9,"l":85.54,"n":550,"o":85.63,"t":"2026-09-23T17:15:00Z","v":10760,"vw":85.706978},{"c":85.61,"h":85.78,"l":85.415,"n":366,"o":85.74,"t":"2026-09-23T17:30:00Z","v":6667,"vw":85.58323},{"c":85.675,"h":85.8,"l":85.61,"n":357,"o":85.61,"t":"2026-09-23T17:45:00Z","v":7952,"vw":85.66228},{"c":86.1,"h":86.13,"l":85.745,"n":512,"o":85.745,"t":"2026-09-23T18:00:00Z","v":17257,"vw":85.988994},{"c":85.61,"h":86.035,"l":85.61,"n":461,"o":86.025,"t":"2026-09-23T18:15:00Z","v":12953,"vw":85.786406},{"c":85.53,"h":85.72,"l":85.51,"n":451,"o":85.61,"t":"2026-09-23T18:30:00Z","v":14849,"vw":85.573777},{"c":85.68,"h":85.715,"l":85.41,"n":502,"o":85.41,"t":"2026-09-23T18:45:00Z","v":8534,"vw":85.581328},{"c":85.575,"h":85.685,"l":85.53,"n":523,"o":85.65,"t":"2026-09-23T19:00:00Z","v":12292,"vw":85.580867},{"c":85.495,"h":85.61,"l":85.49,"n":691,"o":85.525,"t":"2026-09-23T19:15:00Z","v":13164,"vw":85.547151},{"c":85.435,"h":85.5,"l":85.38,"n":1058,"o":85.495,"t":"2026-09-23T19:30:00Z","v":24683,"vw":85.4306},{"c":85.71,"h":85.83,"l":85.26,"n":2837,"o":85.46,"t":"2026-09-23T19:45:00Z","v":140695,"vw":85.590623},{"c":85.7,"h":85.7,"l":85.7,"n":35,"o":85.7,"t":"2026-09-23T20:00:00Z","v":108534,"vw":85.7},{"c":84.86,"h":84.86,"l":84.86,"n":2,"o":84.86,"t":"2026-09-24T08:15:00Z","v":150,"vw":84.86},{"c":83.145,"h":85.6,"l":83.03,"n":414,"o":85.49,"t":"2026-09-24T13:30:00Z","v":19509,"vw":84.796198},{"c":83.355,"h":83.51,"l":82.65,"n":360,"o":82.99,"t":"2026-09-24T13:45:00Z","v":11312,"vw":83.085512},{"c":84.595,"h":84.8399,"l":83.12,"n":894,"o":83.355,"t":"2026-09-24T14:00:00Z","v":46332,"vw":83.845416},{"c":83.9,"h":84.35,"l":83.57,"n":641,"o":84.35,"t":"2026-09-24T14:15:00Z","v":22187,"vw":83.966033},{"c":83.88,"h":84.37,"l":83.6956,"n":479,"o":83.94,"t":"2026-09-24T14:30:00Z","v":10944,"vw":83.94883},{"c":84.11,"h":84.44,"l":83.74,"n":636,"o":83.88,"t":"2026-09-24T14:45:00Z","v":21922,"vw":84.018639},{"c":83.925,"h":84.36,"l":83.83,"n":524,"o":84.145,"t":"2026-09-24T15:00:00Z","v":18904,"vw":84.206788},{"c":83.745,"h":84.01,"l":83.535,"n":557,"o":83.925,"t":"2026-09-24T15:15:00Z","v":84660,"vw":83.661173},{"c":83.81,"h":83.89,"l":83.59,"n":529,"o":83.78,"t":"2026-09-24T15:30:00Z","v":15016,"vw":83.79967},{"c":84.06,"h":84.06,"l":83.6,"n":548,"o":83.715,"t":"2026-09-24T15:45:00Z","v":22100,"vw":83.822127},{"c":84.49,"h":84.55,"l":83.8249,"n":600,"o":83.8249,"t":"2026-09-24T16:00:00Z","v":17207,"vw":84.195417},{"c":85.265,"h":85.47,"l":84.56,"n":812,"o":84.56,"t":"2026-09-24T16:15:00Z","v":24804,"vw":85.019789},{"c":85.175,"h":85.43,"l":84.935,"n":620,"o":85.34,"t":"2026-09-24T16:30:00Z","v":25604,"vw":85.149999},{"c":84.77,"h":85.41,"l":84.765,"n":593,"o":85.25,"t":"2026-09-24T16:45:00Z","v":17353,"vw":85.186644},{"c":84.87,"h":84.925,"l":84.49,"n":456,"o":84.54,"t":"2026-09-24T17:00:00Z","v":12624,"vw":84.669114},{"c":84.77,"h":85.04,"l":84.67,"n":424,"o":84.825,"t":"2026-09-24T17:15:00Z","v":14238,"vw":84.842358},{"c":84.48,"h":84.9,"l":84.48,"n":310,"o":84.9,"t":"2026-09-24T17:30:00Z","v":8181,"vw":84.698447},{"c":84.89,"h":84.89,"l":84.64,"n":389,"o":84.7,"t":"2026-09-24T17:45:00Z","v":9500,"vw":84.739799},{"c":84.6,"h":84.79,"l":84.48,"n":372,"o":84.75,"t":"2026-09-24T18:00:00Z","v":7515,"vw":84.663506},{"c":84.92,"h":85,"l":84.55,"n":557,"o":84.6175,"t":"2026-09-24T18:15:00Z","v":14194,"vw":84.784421},{"c":84.68,"h":84.88,"l":84.5,"n":487,"o":84.88,"t":"2026-09-24T18:30:00Z","v":11929,"vw":84.679703},{"c":84.655,"h":84.78,"l":84.52,"n":567,"o":84.71,"t":"2026-09-24T18:45:00Z","v":15506,"vw":84.620817},{"c":84.33,"h":84.63,"l":84.25,"n":694,"o":84.63,"t":"2026-09-24T19:00:00Z","v":21447,"vw":84.414052},{"c":84.36,"h":84.57,"l":83.99,"n":786,"o":84.31,"t":"2026-09-24T19:15:00Z","v":19625,"vw":84.310573},{"c":84.8,"h":84.8,"l":84.36,"n":1038,"o":84.4,"t":"2026-09-24T19:30:00Z","v":44667,"vw":84.535912},{"c":85.35,"h":85.4,"l":84.75,"n":2488,"o":84.81,"t":"2026-09-24T19:45:00Z","v":116429,"vw":85.05975},{"c":85.34,"h":85.34,"l":85.34,"n":27,"o":85.34,"t":"2026-09-24T20:00:00Z","v":91443,"vw":85.34},{"c":85.56,"h":85.56,"l":85.56,"n":4,"o":85.56,"t":"2026-09-25T12:00:00Z","v":351,"vw":85.56},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-09-25T12:45:00Z","v":192,"vw":84.6},{"c":85.55,"h":85.55,"l":85.55,"n":19,"o":85.55,"t":"2026-09-25T13:15:00Z","v":722,"vw":85.55},{"c":87.01,"h":87.01,"l":85.725,"n":197,"o":86.11,"t":"2026-09-25T13:30:00Z","v":10101,"vw":86.348866},{"c":86.45,"h":87.09,"l":86.06,"n":96,"o":86.06,"t":"2026-09-25T13:45:00Z","v":5505,"vw":86.486274},{"c":86.2367,"h":86.5,"l":85.7571,"n":243,"o":86.25,"t":"2026-09-25T14:00:00Z","v":11607,"vw":86.088659},{"c":86.31,"h":86.56,"l":86.03,"n":443,"o":86.36,"t":"2026-09-25T14:15:00Z","v":27771,"vw":86.290938},{"c":86.06,"h":86.3225,"l":85.77,"n":270,"o":86.315,"t":"2026-09-25T14:30:00Z","v":11516,"vw":86.091615},{"c":85.94,"h":86.075,"l":85.79,"n":324,"o":86.06,"t":"2026-09-25T14:45:00Z","v":18358,"vw":85.948911},{"c":85.895,"h":86.25,"l":85.7525,"n":458,"o":86.0875,"t":"2026-09-25T15:00:00Z","v":20453,"vw":86.081902},{"c":85.66,"h":85.97,"l":85.6,"n":314,"o":85.96,"t":"2026-09-25T15:15:00Z","v":14821,"vw":85.760328},{"c":85.485,"h":85.86,"l":85.43,"n":426,"o":85.695,"t":"2026-09-25T15:30:00Z","v":13841,"vw":85.693387},{"c":86.11,"h":86.11,"l":85.43,"n":340,"o":85.49,"t":"2026-09-25T15:45:00Z","v":11628,"vw":85.670082},{"c":86.495,"h":86.545,"l":86.15,"n":344,"o":86.19,"t":"2026-09-25T16:00:00Z","v":9371,"vw":86.408275},{"c":86.4,"h":86.4875,"l":86.15,"n":244,"o":86.4875,"t":"2026-09-25T16:15:00Z","v":6184,"vw":86.333092},{"c":86.34,"h":86.5676,"l":86.24,"n":278,"o":86.435,"t":"2026-09-25T16:30:00Z","v":8504,"vw":86.343885},{"c":86.095,"h":86.37,"l":86.07,"n":196,"o":86.37,"t":"2026-09-25T16:45:00Z","v":7956,"vw":86.16735},{"c":86.27,"h":86.35,"l":86.05,"n":302,"o":86.07,"t":"2026-09-25T17:00:00Z","v":9218,"vw":86.226436},{"c":86.07,"h":86.275,"l":85.98,"n":240,"o":86.275,"t":"2026-09-25T17:15:00Z","v":8082,"vw":86.104568},{"c":86.315,"h":86.38,"l":86.08,"n":406,"o":86.105,"t":"2026-09-25T17:30:00Z","v":11993,"vw":86.214054},{"c":86.29,"h":86.34,"l":86.14,"n":300,"o":86.3351,"t":"2026-09-25T17:45:00Z","v":9854,"vw":86.250118},{"c":86.26,"h":86.35,"l":86.18,"n":497,"o":86.3,"t":"2026-09-25T18:00:00Z","v":17358,"vw":86.268752},{"c":86.08,"h":86.38,"l":86.08,"n":313,"o":86.265,"t":"2026-09-25T18:15:00Z","v":10421,"vw":86.236962},{"c":85.9408,"h":86.145,"l":85.9408,"n":417,"o":86.13,"t":"2026-09-25T18:30:00Z","v":11476,"vw":86.036725},{"c":86.15,"h":86.16,"l":85.77,"n":488,"o":85.94,"t":"2026-09-25T18:45:00Z","v":14230,"vw":86.009963},{"c":86.09,"h":86.22,"l":85.98,"n":464,"o":86.16,"t":"2026-09-25T19:00:00Z","v":16387,"vw":86.122769},{"c":86.055,"h":86.285,"l":86.02,"n":536,"o":86.02,"t":"2026-09-25T19:15:00Z","v":16743,"vw":86.171841},{"c":86.63,"h":86.63,"l":86.01,"n":1046,"o":86.055,"t":"2026-09-25T19:30:00Z","v":50195,"vw":86.296655},{"c":86.3,"h":86.895,"l":86.18,"n":2965,"o":86.61,"t":"2026-09-25T19:45:00Z","v":147599,"vw":86.427361},{"c":86.21,"h":86.21,"l":86.21,"n":44,"o":86.21,"t":"2026-09-25T20:00:00Z","v":205325,"vw":86.21},{"c":85.81,"h":85.81,"l":85.71,"n":51,"o":85.71,"t":"2026-09-28T13:00:00Z","v":547,"vw":85.776667},{"c":85.91,"h":85.91,"l":85.3,"n":90,"o":85.71,"t":"2026-09-28T13:15:00Z","v":1585,"vw":85.529892},{"c":84.585,"h":86.04,"l":84.41,"n":206,"o":86.04,"t":"2026-09-28T13:30:00Z","v":11276,"vw":85.392844},{"c":84.54,"h":85.0759,"l":84.33,"n":168,"o":84.85,"t":"2026-09-28T13:45:00Z","v":5110,"vw":84.732029},{"c":84.87,"h":84.99,"l":84.44,"n":308,"o":84.645,"t":"2026-09-28T14:00:00Z","v":11447,"vw":84.694461},{"c":85.05,"h":85.05,"l":84.54,"n":356,"o":84.8,"t":"2026-09-28T14:15:00Z","v":10328,"vw":84.809988},{"c":84.8,"h":85,"l":84.8,"n":257,"o":84.9875,"t":"2026-09-28T14:30:00Z","v":6829,"vw":84.91908},{"c":84.56,"h":84.8001,"l":84.45,"n":277,"o":84.8001,"t":"2026-09-28T14:45:00Z","v":5451,"vw":84.578722},{"c":84.485,"h":84.79,"l":84.195,"n":352,"o":84.45,"t":"2026-09-28T15:00:00Z","v":13065,"vw":84.427332},{"c":84.28,"h":84.54,"l":84.09,"n":330,"o":84.38,"t":"2026-09-28T15:15:00Z","v":12925,"vw":84.408323},{"c":84.8,"h":84.8225,"l":84.28,"n":273,"o":84.47,"t":"2026-09-28T15:30:00Z","v":7813,"vw":84.484523},{"c":84.4876,"h":84.745,"l":84.48,"n":246,"o":84.7,"t":"2026-09-28T15:45:00Z","v":9897,"vw":84.580465},{"c":84.77,"h":84.77,"l":84.365,"n":343,"o":84.447,"t":"2026-09-28T16:00:00Z","v":9336,"vw":84.611529},{"c":85.31,"h":85.44,"l":84.76,"n":390,"o":84.835,"t":"2026-09-28T16:15:00Z","v":9736,"vw":85.156417},{"c":84.61,"h":85.31,"l":84.61,"n":229,"o":85.28,"t":"2026-09-28T16:30:00Z","v":5791,"vw":84.987521},{"c":84.555,"h":84.935,"l":84.3897,"n":267,"o":84.88,"t":"2026-09-28T16:45:00Z","v":7018,"vw":84.559884},{"c":85,"h":85.2302,"l":84.335,"n":438,"o":84.62,"t":"2026-09-28T17:00:00Z","v":13514,"vw":84.803682},{"c":84.52,"h":85.0312,"l":84.51,"n":154,"o":84.88,"t":"2026-09-28T17:15:00Z","v":3591,"vw":84.753587},{"c":84.49,"h":84.8299,"l":84.39,"n":322,"o":84.56,"t":"2026-09-28T17:30:00Z","v":9684,"vw":84.585182},{"c":84.7,"h":84.7,"l":84.42,"n":290,"o":84.47,"t":"2026-09-28T17:45:00Z","v":12140,"vw":84.5683},{"c":84.815,"h":84.89,"l":84.57,"n":254,"o":84.57,"t":"2026-09-28T18:00:00Z","v":8935,"vw":84.714192},{"c":84.89,"h":84.99,"l":84.752,"n":269,"o":84.95,"t":"2026-09-28T18:15:00Z","v":6307,"vw":84.895297},{"c":84.71,"h":84.97,"l":84.71,"n":203,"o":84.89,"t":"2026-09-28T18:30:00Z","v":6066,"vw":84.858448},{"c":84.7,"h":84.745,"l":84.55,"n":350,"o":84.745,"t":"2026-09-28T18:45:00Z","v":10132,"vw":84.655688},{"c":84.565,"h":84.645,"l":84.52,"n":282,"o":84.64,"t":"2026-09-28T19:00:00Z","v":8828,"vw":84.596242},{"c":84.68,"h":84.7841,"l":84.4365,"n":415,"o":84.535,"t":"2026-09-28T19:15:00Z","v":12214,"vw":84.613016},{"c":84.44,"h":84.64,"l":84.385,"n":599,"o":84.64,"t":"2026-09-28T19:30:00Z","v":17399,"vw":84.505523},{"c":84.925,"h":85.02,"l":84.345,"n":1527,"o":84.38,"t":"2026-09-28T19:45:00Z","v":52395,"vw":84.800606},{"c":84.96,"h":84.96,"l":84.96,"n":44,"o":84.96,"t":"2026-09-28T20:00:00Z","v":56716,"vw":84.96},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-09-29T08:00:00Z","v":132,"vw":85.2},{"c":85.81,"h":85.96,"l":84.85,"n":42,"o":85.96,"t":"2026-09-29T13:15:00Z","v":925,"vw":85.644105},{"c":85.275,"h":85.5644,"l":84.59,"n":223,"o":84.94,"t":"2026-09-29T13:30:00Z","v":16488,"vw":85.126971},{"c":84.83,"h":85.53,"l":84.83,"n":294,"o":85.24,"t":"2026-09-29T13:45:00Z","v":21026,"vw":85.181022},{"c":86.04,"h":86.04,"l":84.9901,"n":135,"o":85.06,"t":"2026-09-29T14:00:00Z","v":4607,"vw":85.302448},{"c":85.715,"h":86.05,"l":85.4101,"n":157,"o":86.05,"t":"2026-09-29T14:15:00Z","v":4602,"vw":85.643922},{"c":85.855,"h":85.855,"l":85.439,"n":384,"o":85.735,"t":"2026-09-29T14:30:00Z","v":18440,"vw":85.637877},{"c":85.375,"h":85.875,"l":85.26,"n":390,"o":85.855,"t":"2026-09-29T14:45:00Z","v":22317,"vw":85.487426},{"c":85.72,"h":85.95,"l":85.19,"n":626,"o":85.27,"t":"2026-09-29T15:00:00Z","v":30674,"vw":85.467715},{"c":85.765,"h":86.06,"l":85.65,"n":546,"o":85.8,"t":"2026-09-29T15:15:00Z","v":30513,"vw":85.850416},{"c":85.925,"h":86.06,"l":85.76,"n":509,"o":85.87,"t":"2026-09-29T15:30:00Z","v":25188,"vw":85.877643},{"c":85.6,"h":85.925,"l":85.52,"n":445,"o":85.82,"t":"2026-09-29T15:45:00Z","v":24471,"vw":85.714663},{"c":86.275,"h":86.305,"l":85.595,"n":561,"o":85.6001,"t":"2026-09-29T16:00:00Z","v":21595,"vw":85.973293},{"c":86.685,"h":86.7327,"l":86.19,"n":612,"o":86.3656,"t":"2026-09-29T16:15:00Z","v":17232,"vw":86.378029},{"c":86.18,"h":86.69,"l":86.04,"n":537,"o":86.69,"t":"2026-09-29T16:30:00Z","v":20745,"vw":86.245749},{"c":86.04,"h":86.25,"l":85.95,"n":551,"o":86.17,"t":"2026-09-29T16:45:00Z","v":22436,"vw":86.076651},{"c":85.865,"h":86.2,"l":85.855,"n":588,"o":86.12,"t":"2026-09-29T17:00:00Z","v":25128,"vw":86.025181},{"c":85.82,"h":85.96,"l":85.7,"n":462,"o":85.8725,"t":"2026-09-29T17:15:00Z","v":15786,"vw":85.822173},{"c":86.1125,"h":86.15,"l":85.785,"n":393,"o":85.85,"t":"2026-09-29T17:30:00Z","v":13343,"vw":85.944116},{"c":85.84,"h":86.225,"l":85.71,"n":429,"o":86.12,"t":"2026-09-29T17:45:00Z","v":19844,"vw":86.04609},{"c":86.1711,"h":86.315,"l":85.9,"n":978,"o":85.9,"t":"2026-09-29T18:00:00Z","v":34751,"vw":86.139496},{"c":86.1,"h":86.395,"l":86.07,"n":577,"o":86.16,"t":"2026-09-29T18:15:00Z","v":23001,"vw":86.251236},{"c":86.455,"h":86.465,"l":86.14,"n":580,"o":86.19,"t":"2026-09-29T18:30:00Z","v":27746,"vw":86.299962},{"c":86,"h":86.6,"l":86,"n":651,"o":86.455,"t":"2026-09-29T18:45:00Z","v":33012,"vw":86.493531},{"c":86.125,"h":86.325,"l":85.99,"n":680,"o":86.13,"t":"2026-09-29T19:00:00Z","v":27548,"vw":86.160463},{"c":85.88,"h":86.155,"l":85.8,"n":770,"o":86.08,"t":"2026-09-29T19:15:00Z","v":30848,"vw":85.952233},{"c":86.38,"h":86.38,"l":85.8575,"n":918,"o":85.87,"t":"2026-09-29T19:30:00Z","v":34823,"vw":86.150831},{"c":85.89,"h":86.46,"l":85.86,"n":2585,"o":86.38,"t":"2026-09-29T19:45:00Z","v":113416,"vw":86.121735},{"c":85.87,"h":85.87,"l":85.87,"n":42,"o":85.87,"t":"2026-09-29T20:00:00Z","v":112503,"vw":85.87},{"c":85.6,"h":85.6,"l":85.6,"n":11,"o":85.6,"t":"2026-09-30T12:00:00Z","v":202,"vw":85.6},{"c":86.5,"h":86.5,"l":86.5,"n":4,"o":86.5,"t":"2026-09-30T12:30:00Z","v":124,"vw":86.5},{"c":84.745,"h":85.91,"l":84.0304,"n":192,"o":85.87,"t":"2026-09-30T13:30:00Z","v":10202,"vw":85.212415},{"c":84.93,"h":85.31,"l":84.74,"n":144,"o":84.74,"t":"2026-09-30T13:45:00Z","v":9647,"vw":85.088188},{"c":85.365,"h":85.52,"l":85.13,"n":350,"o":85.2225,"t":"2026-09-30T14:00:00Z","v":14219,"vw":85.355633},{"c":85.165,"h":85.49,"l":84.99,"n":264,"o":85.295,"t":"2026-09-30T14:15:00Z","v":8575,"vw":85.285841},{"c":85.73,"h":85.785,"l":85.165,"n":344,"o":85.165,"t":"2026-09-30T14:30:00Z","v":6384,"vw":85.354667},{"c":85.84,"h":85.845,"l":85.565,"n":222,"o":85.725,"t":"2026-09-30T14:45:00Z","v":7958,"vw":85.676382},{"c":85.865,"h":86.02,"l":85.785,"n":285,"o":85.84,"t":"2026-09-30T15:00:00Z","v":8505,"vw":85.871159},{"c":85.38,"h":86.05,"l":85.38,"n":286,"o":85.89,"t":"2026-09-30T15:15:00Z","v":8443,"vw":85.769056},{"c":85.63,"h":85.7,"l":85.19,"n":412,"o":85.38,"t":"2026-09-30T15:30:00Z","v":10930,"vw":85.421164},{"c":85.44,"h":85.7262,"l":85.37,"n":303,"o":85.64,"t":"2026-09-30T15:45:00Z","v":8982,"vw":85.512049},{"c":85.6925,"h":85.765,"l":85.415,"n":268,"o":85.42,"t":"2026-09-30T16:00:00Z","v":7400,"vw":85.574378},{"c":85.76,"h":85.76,"l":85.6,"n":235,"o":85.68,"t":"2026-09-30T16:15:00Z","v":4524,"vw":85.692275},{"c":85.88,"h":85.88,"l":85.77,"n":198,"o":85.865,"t":"2026-09-30T16:30:00Z","v":6272,"vw":85.819128},{"c":85.81,"h":85.91,"l":85.68,"n":466,"o":85.845,"t":"2026-09-30T16:45:00Z","v":15358,"vw":85.805075},{"c":85.63,"h":85.8025,"l":85.63,"n":273,"o":85.75,"t":"2026-09-30T17:00:00Z","v":8878,"vw":85.71074},{"c":85.8,"h":85.8,"l":85.485,"n":431,"o":85.665,"t":"2026-09-30T17:15:00Z","v":10304,"vw":85.592533},{"c":85.8499,"h":85.91,"l":85.74,"n":263,"o":85.74,"t":"2026-09-30T17:30:00Z","v":10819,"vw":85.873714},{"c":85.89,"h":85.89,"l":85.7,"n":220,"o":85.78,"t":"2026-09-30T17:45:00Z","v":5278,"vw":85.77991},{"c":85.77,"h":85.895,"l":85.7,"n":370,"o":85.895,"t":"2026-09-30T18:00:00Z","v":10576,"vw":85.804799},{"c":85.605,"h":85.81,"l":85.5701,"n":270,"o":85.72,"t":"2026-09-30T18:15:00Z","v":7637,"vw":85.726964},{"c":85.665,"h":85.67,"l":85.25,"n":535,"o":85.605,"t":"2026-09-30T18:30:00Z","v":16890,"vw":85.458531},{"c":86.18,"h":86.18,"l":85.695,"n":476,"o":85.695,"t":"2026-09-30T18:45:00Z","v":17730,"vw":85.903869},{"c":86.16,"h":86.19,"l":85.98,"n":680,"o":86.1,"t":"2026-09-30T19:00:00Z","v":35601,"vw":86.044804},{"c":86.395,"h":86.61,"l":86.07,"n":776,"o":86.11,"t":"2026-09-30T19:15:00Z","v":25826,"vw":86.378675},{"c":86.435,"h":86.56,"l":86.28,"n":837,"o":86.395,"t":"2026-09-30T19:30:00Z","v":25156,"vw":86.437552},{"c":86.81,"h":86.99,"l":86.34,"n":2699,"o":86.47,"t":"2026-09-30T19:45:00Z","v":111998,"vw":86.766215},{"c":86.86,"h":86.86,"l":86.86,"n":43,"o":86.86,"t":"2026-09-30T20:00:00Z","v":153177,"vw":86.86},{"c":87.35,"h":88.0368,"l":86.6,"n":411,"o":86.6,"t":"2026-10-01T13:30:00Z","v":20865,"vw":86.871454},{"c":86.55,"h":87.58,"l":86.55,"n":297,"o":87.11,"t":"2026-10-01T13:45:00Z","v":10575,"vw":86.949322},{"c":86.51,"h":86.51,"l":85.95,"n":226,"o":85.95,"t":"2026-10-01T14:00:00Z","v":6151,"vw":86.267497},{"c":86.02,"h":86.64,"l":85.975,"n":224,"o":86.58,"t":"2026-10-01T14:15:00Z","v":5678,"vw":86.379952},{"c":85.7925,"h":86.105,"l":85.77,"n":462,"o":86.1,"t":"2026-10-01T14:30:00Z","v":9294,"vw":85.918114},{"c":85.69,"h":85.89,"l":85.0502,"n":575,"o":85.79,"t":"2026-10-01T14:45:00Z","v":17766,"vw":85.482624},{"c":85.7201,"h":85.99,"l":85.61,"n":429,"o":85.75,"t":"2026-10-01T15:00:00Z","v":13210,"vw":85.77017},{"c":86.27,"h":86.275,"l":85.58,"n":429,"o":85.93,"t":"2026-10-01T15:15:00Z","v":14196,"vw":85.958295},{"c":87.2,"h":87.795,"l":86.165,"n":693,"o":86.165,"t":"2026-10-01T15:30:00Z","v":28912,"vw":86.876864},{"c":87.72,"h":87.72,"l":87.325,"n":346,"o":87.33,"t":"2026-10-01T15:45:00Z","v":13269,"vw":87.60246},{"c":88.155,"h":88.165,"l":87.65,"n":421,"o":87.845,"t":"2026-10-01T16:00:00Z","v":12356,"vw":87.895538},{"c":88.03,"h":88.2478,"l":87.94,"n":586,"o":87.97,"t":"2026-10-01T16:15:00Z","v":18072,"vw":88.06314},{"c":88.92,"h":88.98,"l":88.06,"n":588,"o":88.06,"t":"2026-10-01T16:30:00Z","v":16375,"vw":88.559804},{"c":88.85,"h":89.17,"l":88.77,"n":472,"o":89.04,"t":"2026-10-01T16:45:00Z","v":11922,"vw":88.915651},{"c":88.61,"h":89.1,"l":88.47,"n":549,"o":88.92,"t":"2026-10-01T17:00:00Z","v":17532,"vw":88.736602},{"c":89.025,"h":89.1,"l":88.67,"n":453,"o":88.67,"t":"2026-10-01T17:15:00Z","v":11708,"vw":88.920585},{"c":89.705,"h":89.705,"l":89.05,"n":496,"o":89.05,"t":"2026-10-01T17:30:00Z","v":13927,"vw":89.474498},{"c":89.6,"h":90.02,"l":89.2901,"n":614,"o":89.92,"t":"2026-10-01T17:45:00Z","v":21507,"vw":89.673207},{"c":89.58,"h":89.7699,"l":89.28,"n":682,"o":89.62,"t":"2026-10-01T18:00:00Z","v":18571,"vw":89.575933},{"c":88.965,"h":89.5999,"l":88.82,"n":538,"o":89.515,"t":"2026-10-01T18:15:00Z","v":14194,"vw":89.178825},{"c":88.76,"h":89.06,"l":88.72,"n":610,"o":88.92,"t":"2026-10-01T18:30:00Z","v":15799,"vw":88.84966},{"c":88.615,"h":88.8,"l":88.43,"n":450,"o":88.8,"t":"2026-10-01T18:45:00Z","v":10996,"vw":88.575467},{"c":89.02,"h":89.02,"l":88.575,"n":522,"o":88.605,"t":"2026-10-01T19:00:00Z","v":12011,"vw":88.679262},{"c":88.54,"h":89.03,"l":88.49,"n":555,"o":88.985,"t":"2026-10-01T19:15:00Z","v":17017,"vw":88.810608},{"c":88.48,"h":88.93,"l":88.45,"n":1075,"o":88.54,"t":"2026-10-01T19:30:00Z","v":26311,"vw":88.656082},{"c":88.63,"h":88.83,"l":88.375,"n":2814,"o":88.43,"t":"2026-10-01T19:45:00Z","v":130444,"vw":88.617784},{"c":88.57,"h":88.57,"l":88.57,"n":45,"o":88.57,"t":"2026-10-01T20:00:00Z","v":146801,"vw":88.57},{"c":89.2,"h":89.3,"l":88.9,"n":49,"o":88.9,"t":"2026-10-02T11:00:00Z","v":1150,"vw":89.126588},{"c":89.24,"h":89.24,"l":89.24,"n":1,"o":89.24,"t":"2026-10-02T11:45:00Z","v":112,"vw":89.24},{"c":88.99,"h":89.01,"l":88.99,"n":16,"o":89.01,"t":"2026-10-02T12:00:00Z","v":579,"vw":89.003827},{"c":90.695,"h":91.33,"l":89.67,"n":339,"o":89.85,"t":"2026-10-02T13:30:00Z","v":31671,"vw":90.162682},{"c":90.74,"h":91.61,"l":90.46,"n":589,"o":91.01,"t":"2026-10-02T13:45:00Z","v":22361,"vw":90.787034},{"c":90.325,"h":90.605,"l":89.98,"n":365,"o":90.52,"t":"2026-10-02T14:00:00Z","v":16664,"vw":90.350861},{"c":90.595,"h":90.74,"l":90.12,"n":620,"o":90.12,"t":"2026-10-02T14:15:00Z","v":19948,"vw":90.448553},{"c":90.91,"h":90.935,"l":90.43,"n":484,"o":90.605,"t":"2026-10-02T14:30:00Z","v":13446,"vw":90.804597},{"c":90.559,"h":91.08,"l":90.305,"n":404,"o":90.98,"t":"2026-10-02T14:45:00Z","v":14417,"vw":90.699163},{"c":88.81,"h":90.405,"l":88.81,"n":488,"o":90.405,"t":"2026-10-02T15:00:00Z","v":16541,"vw":89.651286},{"c":89,"h":89,"l":88.36,"n":433,"o":88.66,"t":"2026-10-02T15:15:00Z","v":14605,"vw":88.571313},{"c":88.815,"h":89.4,"l":88.72,"n":539,"o":89.15,"t":"2026-10-02T15:30:00Z","v":17013,"vw":89.066289},{"c":88.725,"h":88.93,"l":88.7,"n":313,"o":88.925,"t":"2026-10-02T15:45:00Z","v":9433,"vw":88.817456},{"c":89.0513,"h":89.18,"l":88.84,"n":323,"o":88.85,"t":"2026-10-02T16:00:00Z","v":9368,"vw":88.926547},{"c":88.685,"h":88.98,"l":88.65,"n":390,"o":88.96,"t":"2026-10-02T16:15:00Z","v":11690,"vw":88.804153},{"c":89.21,"h":89.22,"l":88.8,"n":326,"o":88.8,"t":"2026-10-02T16:30:00Z","v":12617,"vw":88.997649},{"c":89.505,"h":89.635,"l":89.26,"n":359,"o":89.31,"t":"2026-10-02T16:45:00Z","v":14760,"vw":89.371709},{"c":89.43,"h":89.66,"l":89.38,"n":307,"o":89.505,"t":"2026-10-02T17:00:00Z","v":10216,"vw":89.525888},{"c":89.285,"h":89.65,"l":89.285,"n":311,"o":89.5799,"t":"2026-10-02T17:15:00Z","v":13814,"vw":89.511483},{"c":89.19,"h":89.42,"l":89.03,"n":350,"o":89.32,"t":"2026-10-02T17:30:00Z","v":13121,"vw":89.212724},{"c":89.23,"h":89.29,"l":89.09,"n":264,"o":89.23,"t":"2026-10-02T17:45:00Z","v":7574,"vw":89.185398},{"c":88.9,"h":89.275,"l":88.78,"n":371,"o":89.23,"t":"2026-10-02T18:00:00Z","v":9617,"vw":89.025525},{"c":88.73,"h":88.91,"l":88.63,"n":337,"o":88.845,"t":"2026-10-02T18:15:00Z","v":8863,"vw":88.770093},{"c":88.95,"h":88.975,"l":88.685,"n":396,"o":88.685,"t":"2026-10-02T18:30:00Z","v":10247,"vw":88.875272},{"c":88.84,"h":89.01,"l":88.75,"n":505,"o":89.01,"t":"2026-10-02T18:45:00Z","v":20815,"vw":88.863593},{"c":88.3,"h":88.83,"l":88.3,"n":513,"o":88.83,"t":"2026-10-02T19:00:00Z","v":13710,"vw":88.497257},{"c":88,"h":88.3295,"l":87.95,"n":810,"o":88.3295,"t":"2026-10-02T19:15:00Z","v":23955,"vw":88.157901},{"c":87.495,"h":88.04,"l":87.495,"n":830,"o":87.9925,"t":"2026-10-02T19:30:00Z","v":26564,"vw":87.756355},{"c":87.06,"h":87.515,"l":86.77,"n":3094,"o":87.49,"t":"2026-10-02T19:45:00Z","v":132340,"vw":87.073054},{"c":87.04,"h":87.04,"l":87.04,"n":35,"o":87.04,"t":"2026-10-02T20:00:00Z","v":158604,"vw":87.04},{"c":85.71,"h":86.28,"l":85.4039,"n":155,"o":86.24,"t":"2026-10-05T13:30:00Z","v":10956,"vw":86.133774},{"c":85.48,"h":85.99,"l":85.235,"n":198,"o":85.71,"t":"2026-10-05T13:45:00Z","v":6606,"vw":85.628923},{"c":85.785,"h":86.04,"l":85.66,"n":372,"o":85.76,"t":"2026-10-05T14:00:00Z","v":25072,"vw":85.754239},{"c":86.155,"h":86.215,"l":85.735,"n":286,"o":85.76,"t":"2026-10-05T14:15:00Z","v":7260,"vw":86.028602},{"c":86.005,"h":86.34,"l":85.985,"n":340,"o":86.14,"t":"2026-10-05T14:30:00Z","v":9524,"vw":86.15904},{"c":85.91,"h":86.045,"l":85.89,"n":156,"o":86.0051,"t":"2026-10-05T14:45:00Z","v":5985,"vw":85.976257},{"c":85.86,"h":86.0027,"l":85.7,"n":279,"o":85.95,"t":"2026-10-05T15:00:00Z","v":9968,"vw":85.793374},{"c":85.94,"h":86.1599,"l":85.83,"n":310,"o":85.94,"t":"2026-10-05T15:15:00Z","v":10455,"vw":86.007055},{"c":86.345,"h":86.37,"l":85.9101,"n":396,"o":85.915,"t":"2026-10-05T15:30:00Z","v":12604,"vw":86.161631},{"c":86.28,"h":86.3,"l":86.07,"n":175,"o":86.26,"t":"2026-10-05T15:45:00Z","v":3530,"vw":86.211937},{"c":86.185,"h":86.3,"l":86.185,"n":159,"o":86.22,"t":"2026-10-05T16:00:00Z","v":4804,"vw":86.2281},{"c":86.61,"h":86.79,"l":86.23,"n":558,"o":86.23,"t":"2026-10-05T16:15:00Z","v":24944,"vw":86.555534},{"c":86.955,"h":87,"l":86.585,"n":368,"o":86.72,"t":"2026-10-05T16:30:00Z","v":19137,"vw":86.833669},{"c":87.39,"h":87.39,"l":86.88,"n":413,"o":86.97,"t":"2026-10-05T16:45:00Z","v":24457,"vw":87.207036},{"c":87.06,"h":87.325,"l":86.94,"n":346,"o":87.29,"t":"2026-10-05T17:00:00Z","v":13581,"vw":87.127069},{"c":87.06,"h":87.205,"l":86.94,"n":385,"o":87.06,"t":"2026-10-05T17:15:00Z","v":18144,"vw":87.075361},{"c":86.995,"h":87.11,"l":86.8601,"n":375,"o":87.06,"t":"2026-10-05T17:30:00Z","v":14066,"vw":87.005088},{"c":87.16,"h":87.345,"l":86.97,"n":254,"o":86.995,"t":"2026-10-05T17:45:00Z","v":9419,"vw":87.109341},{"c":87.455,"h":87.555,"l":87.16,"n":324,"o":87.16,"t":"2026-10-05T18:00:00Z","v":8227,"vw":87.404886},{"c":87.6,"h":87.685,"l":87.3401,"n":355,"o":87.555,"t":"2026-10-05T18:15:00Z","v":9680,"vw":87.499584},{"c":87.46,"h":87.6612,"l":87.325,"n":395,"o":87.595,"t":"2026-10-05T18:30:00Z","v":10127,"vw":87.445302},{"c":87.545,"h":87.68,"l":87.43,"n":429,"o":87.435,"t":"2026-10-05T18:45:00Z","v":9107,"vw":87.566273},{"c":87.68,"h":87.715,"l":87.46,"n":370,"o":87.535,"t":"2026-10-05T19:00:00Z","v":9618,"vw":87.567385},{"c":87.55,"h":87.715,"l":87.515,"n":613,"o":87.675,"t":"2026-10-05T19:15:00Z","v":18930,"vw":87.634642},{"c":87.87,"h":87.92,"l":87.5,"n":666,"o":87.5003,"t":"2026-10-05T19:30:00Z","v":16911,"vw":87.698762},{"c":87.43,"h":87.88,"l":87.06,"n":2472,"o":87.805,"t":"2026-10-05T19:45:00Z","v":111007,"vw":87.411599},{"c":87.33,"h":87.33,"l":87.33,"n":39,"o":87.33,"t":"2026-10-05T20:00:00Z","v":176335,"vw":87.33},{"c":87.23,"h":88.25,"l":87.23,"n":52,"o":88.1,"t":"2026-10-06T13:30:00Z","v":15467,"vw":88.05738},{"c":87.465,"h":87.7475,"l":86.9,"n":103,"o":87.03,"t":"2026-10-06T13:45:00Z","v":3160,"vw":87.300161},{"c":87.37,"h":88.32,"l":87.335,"n":229,"o":87.93,"t":"2026-10-06T14:00:00Z","v":7480,"vw":87.864598},{"c":87.36,"h":87.58,"l":86.98,"n":206,"o":87.29,"t":"2026-10-06T14:15:00Z","v":6062,"vw":87.171803},{"c":87.48,"h":87.51,"l":87.21,"n":228,"o":87.47,"t":"2026-10-06T14:30:00Z","v":7963,"vw":87.393395},{"c":87.22,"h":87.6,"l":87.105,"n":375,"o":87.525,"t":"2026-10-06T14:45:00Z","v":11380,"vw":87.423559},{"c":87.16,"h":87.37,"l":86.9,"n":199,"o":87.22,"t":"2026-10-06T15:00:00Z","v":5668,"vw":87.115476},{"c":87.5361,"h":87.5361,"l":87.18,"n":353,"o":87.29,"t":"2026-10-06T15:15:00Z","v":11698,"vw":87.260533},{"c":87.43,"h":87.55,"l":87.25,"n":276,"o":87.25,"t":"2026-10-06T15:30:00Z","v":7533,"vw":87.421304},{"c":87.46,"h":87.58,"l":87.38,"n":211,"o":87.38,"t":"2026-10-06T15:45:00Z","v":4953,"vw":87.435879},{"c":87.52,"h":87.79,"l":87.34,"n":272,"o":87.34,"t":"2026-10-06T16:00:00Z","v":7826,"vw":87.575597},{"c":87.31,"h":87.455,"l":87.16,"n":236,"o":87.4,"t":"2026-10-06T16:15:00Z","v":5071,"vw":87.294792},{"c":87.65,"h":87.78,"l":87.12,"n":335,"o":87.31,"t":"2026-10-06T16:30:00Z","v":17373,"vw":87.343642},{"c":87.745,"h":87.82,"l":87.51,"n":634,"o":87.6,"t":"2026-10-06T16:45:00Z","v":38306,"vw":87.708699},{"c":87.64,"h":87.73,"l":87.6001,"n":204,"o":87.68,"t":"2026-10-06T17:00:00Z","v":4571,"vw":87.674476},{"c":87.41,"h":87.58,"l":87.38,"n":301,"o":87.58,"t":"2026-10-06T17:15:00Z","v":6016,"vw":87.419492},{"c":87.225,"h":87.6,"l":87.22,"n":390,"o":87.35,"t":"2026-10-06T17:30:00Z","v":19108,"vw":87.432498},{"c":87.11,"h":87.365,"l":87.11,"n":217,"o":87.23,"t":"2026-10-06T17:45:00Z","v":4347,"vw":87.267768},{"c":87.26,"h":87.29,"l":87.0401,"n":229,"o":87.11,"t":"2026-10-06T18:00:00Z","v":5387,"vw":87.192986},{"c":87.15,"h":87.32,"l":87.15,"n":184,"o":87.24,"t":"2026-10-06T18:15:00Z","v":4603,"vw":87.22504},{"c":87.185,"h":87.27,"l":87.09,"n":236,"o":87.14,"t":"2026-10-06T18:30:00Z","v":6968,"vw":87.18289},{"c":86.78,"h":87.11,"l":86.76,"n":190,"o":87.11,"t":"2026-10-06T18:45:00Z","v":5199,"vw":86.930936},{"c":86.96,"h":87.015,"l":86.85,"n":326,"o":86.85,"t":"2026-10-06T19:00:00Z","v":8413,"vw":86.946256},{"c":87,"h":87.17,"l":86.91,"n":363,"o":86.94,"t":"2026-10-06T19:15:00Z","v":7904,"vw":87.042341},{"c":87.03,"h":87.05,"l":86.82,"n":566,"o":86.92,"t":"2026-10-06T19:30:00Z","v":13272,"vw":86.976479},{"c":86.53,"h":86.95,"l":86.49,"n":2247,"o":86.95,"t":"2026-10-06T19:45:00Z","v":66968,"vw":86.585578},{"c":86.5,"h":86.5,"l":86.5,"n":41,"o":86.5,"t":"2026-10-06T20:00:00Z","v":127405,"vw":86.5},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-10-07T11:30:00Z","v":206,"vw":86},{"c":85.2,"h":85.2,"l":85.2,"n":12,"o":85.2,"t":"2026-10-07T13:00:00Z","v":111,"vw":85.2},{"c":84.23,"h":85.71,"l":84.17,"n":299,"o":85.5,"t":"2026-10-07T13:30:00Z","v":11256,"vw":85.061171},{"c":84.23,"h":84.53,"l":84.19,"n":165,"o":84.3,"t":"2026-10-07T13:45:00Z","v":6027,"vw":84.414801},{"c":84.67,"h":84.88,"l":84.36,"n":272,"o":84.39,"t":"2026-10-07T14:00:00Z","v":9119,"vw":84.645268},{"c":84.23,"h":84.73,"l":84.015,"n":171,"o":84.66,"t":"2026-10-07T14:15:00Z","v":5258,"vw":84.368114},{"c":83.9475,"h":84.47,"l":83.85,"n":275,"o":84.23,"t":"2026-10-07T14:30:00Z","v":8776,"vw":84.158393},{"c":83.765,"h":84.09,"l":83.62,"n":411,"o":84.01,"t":"2026-10-07T14:45:00Z","v":15712,"vw":83.783143},{"c":83.67,"h":83.87,"l":83.645,"n":351,"o":83.745,"t":"2026-10-07T15:00:00Z","v":9814,"vw":83.721975},{"c":83.43,"h":83.68,"l":83.42,"n":366,"o":83.49,"t":"2026-10-07T15:15:00Z","v":21122,"vw":83.519448},{"c":84.045,"h":84.09,"l":83.45,"n":461,"o":83.45,"t":"2026-10-07T15:30:00Z","v":18400,"vw":83.843088},{"c":84.36,"h":84.36,"l":83.99,"n":373,"o":84.11,"t":"2026-10-07T15:45:00Z","v":9839,"vw":84.154899},{"c":84.43,"h":84.57,"l":84.29,"n":354,"o":84.3,"t":"2026-10-07T16:00:00Z","v":10053,"vw":84.413393},{"c":84.74,"h":84.76,"l":84.4,"n":373,"o":84.515,"t":"2026-10-07T16:15:00Z","v":14208,"vw":84.557852},{"c":84.645,"h":84.845,"l":84.59,"n":334,"o":84.74,"t":"2026-10-07T16:30:00Z","v":10056,"vw":84.758768},{"c":84.435,"h":84.65,"l":84.37,"n":398,"o":84.59,"t":"2026-10-07T16:45:00Z","v":18832,"vw":84.507902},{"c":84.925,"h":85.075,"l":84.4,"n":588,"o":84.435,"t":"2026-10-07T17:00:00Z","v":25720,"vw":84.630483},{"c":85.08,"h":85.415,"l":84.915,"n":390,"o":84.95,"t":"2026-10-07T17:15:00Z","v":20925,"vw":85.16476},{"c":85.505,"h":85.52,"l":85.02,"n":431,"o":85.09,"t":"2026-10-07T17:30:00Z","v":18323,"vw":85.15084},{"c":85.535,"h":85.75,"l":85.44,"n":505,"o":85.505,"t":"2026-10-07T17:45:00Z","v":23305,"vw":85.620302},{"c":85.865,"h":86.02,"l":85.515,"n":392,"o":85.515,"t":"2026-10-07T18:00:00Z","v":13343,"vw":85.831959},{"c":85.588,"h":85.92,"l":85.49,"n":485,"o":85.81,"t":"2026-10-07T18:15:00Z","v":14361,"vw":85.725398},{"c":85.66,"h":85.73,"l":85.43,"n":623,"o":85.57,"t":"2026-10-07T18:30:00Z","v":15867,"vw":85.59591},{"c":85.62,"h":85.72,"l":85.55,"n":606,"o":85.655,"t":"2026-10-07T18:45:00Z","v":41050,"vw":85.615178},{"c":85.865,"h":85.93,"l":85.58,"n":555,"o":85.615,"t":"2026-10-07T19:00:00Z","v":15129,"vw":85.815948},{"c":85.66,"h":85.94,"l":85.47,"n":865,"o":85.8,"t":"2026-10-07T19:15:00Z","v":114575,"vw":85.758727},{"c":85.5,"h":85.78,"l":85.5,"n":806,"o":85.66,"t":"2026-10-07T19:30:00Z","v":19665,"vw":85.645225},{"c":85.27,"h":85.6,"l":85.16,"n":2357,"o":85.53,"t":"2026-10-07T19:45:00Z","v":86440,"vw":85.368117},{"c":85.2,"h":85.2,"l":85.2,"n":66,"o":85.2,"t":"2026-10-07T20:00:00Z","v":112840,"vw":85.2},{"c":84.53,"h":86.559,"l":83.9346,"n":132,"o":84.53,"t":"2026-10-08T13:30:00Z","v":14158,"vw":84.424079},{"c":84.89,"h":84.89,"l":84.23,"n":138,"o":84.55,"t":"2026-10-08T13:45:00Z","v":14062,"vw":84.603138},{"c":84.375,"h":84.75,"l":84.3,"n":241,"o":84.48,"t":"2026-10-08T14:00:00Z","v":10773,"vw":84.490074},{"c":84.65,"h":84.65,"l":84.17,"n":427,"o":84.18,"t":"2026-10-08T14:15:00Z","v":18523,"vw":84.399842},{"c":84.81,"h":84.88,"l":84.67,"n":243,"o":84.69,"t":"2026-10-08T14:30:00Z","v":6490,"vw":84.790927},{"c":84.64,"h":84.96,"l":84.56,"n":217,"o":84.71,"t":"2026-10-08T14:45:00Z","v":7762,"vw":84.698793},{"c":84.955,"h":85.14,"l":84.65,"n":333,"o":84.65,"t":"2026-10-08T15:00:00Z","v":11086,"vw":84.902863},{"c":84.46,"h":84.8549,"l":84.33,"n":265,"o":84.77,"t":"2026-10-08T15:15:00Z","v":10457,"vw":84.598093},{"c":84.51,"h":84.63,"l":84.44,"n":326,"o":84.465,"t":"2026-10-08T15:30:00Z","v":11326,"vw":84.54639},{"c":84.855,"h":84.86,"l":84.55,"n":229,"o":84.575,"t":"2026-10-08T15:45:00Z","v":7149,"vw":84.683745},{"c":85.1502,"h":85.2513,"l":84.875,"n":213,"o":84.875,"t":"2026-10-08T16:00:00Z","v":5923,"vw":85.072373},{"c":85.07,"h":85.8075,"l":85.06,"n":411,"o":85.19,"t":"2026-10-08T16:15:00Z","v":13780,"vw":85.357333},{"c":85.23,"h":85.42,"l":84.96,"n":427,"o":85.1775,"t":"2026-10-08T16:30:00Z","v":16172,"vw":85.157083},{"c":85.68,"h":85.75,"l":85.17,"n":364,"o":85.17,"t":"2026-10-08T16:45:00Z","v":11425,"vw":85.448697},{"c":85.09,"h":85.575,"l":84.77,"n":487,"o":85.56,"t":"2026-10-08T17:00:00Z","v":17437,"vw":85.164829},{"c":85.1,"h":85.44,"l":84.88,"n":322,"o":84.98,"t":"2026-10-08T17:15:00Z","v":9585,"vw":85.139177},{"c":85.82,"h":85.915,"l":85.1,"n":341,"o":85.1,"t":"2026-10-08T17:30:00Z","v":9067,"vw":85.524842},{"c":85.425,"h":85.83,"l":85.194,"n":366,"o":85.83,"t":"2026-10-08T17:45:00Z","v":10119,"vw":85.476675},{"c":85.21,"h":85.29,"l":85.06,"n":245,"o":85.29,"t":"2026-10-08T18:00:00Z","v":5411,"vw":85.181591},{"c":85.05,"h":85.22,"l":84.87,"n":470,"o":85.22,"t":"2026-10-08T18:15:00Z","v":10606,"vw":85.052577},{"c":85.135,"h":85.17,"l":84.92,"n":275,"o":85.02,"t":"2026-10-08T18:30:00Z","v":7229,"vw":85.071317},{"c":85.47,"h":85.47,"l":85.135,"n":337,"o":85.135,"t":"2026-10-08T18:45:00Z","v":10417,"vw":85.267285},{"c":85.68,"h":85.73,"l":85.29,"n":356,"o":85.37,"t":"2026-10-08T19:00:00Z","v":8466,"vw":85.441146},{"c":85.795,"h":85.86,"l":85.49,"n":466,"o":85.61,"t":"2026-10-08T19:15:00Z","v":14478,"vw":85.707816},{"c":85.39,"h":85.8,"l":85.29,"n":779,"o":85.795,"t":"2026-10-08T19:30:00Z","v":24772,"vw":85.503464},{"c":85.67,"h":85.74,"l":85.355,"n":1985,"o":85.43,"t":"2026-10-08T19:45:00Z","v":67120,"vw":85.573781},{"c":85.66,"h":85.66,"l":85.66,"n":48,"o":85.66,"t":"2026-10-08T20:00:00Z","v":276990,"vw":85.66},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-08T22:45:00Z","v":157,"vw":86},{"c":86.1,"h":86.48,"l":85.25,"n":100,"o":85.93,"t":"2026-10-09T13:30:00Z","v":6703,"vw":85.979532},{"c":85.72,"h":86.22,"l":85.41,"n":112,"o":85.42,"t":"2026-10-09T13:45:00Z","v":6147,"vw":85.800472},{"c":85.615,"h":85.745,"l":85.28,"n":108,"o":85.72,"t":"2026-10-09T14:00:00Z","v":4014,"vw":85.528628},{"c":85.725,"h":85.91,"l":85.56,"n":200,"o":85.56,"t":"2026-10-09T14:15:00Z","v":9006,"vw":85.640053},{"c":85.74,"h":85.93,"l":85.62,"n":145,"o":85.81,"t":"2026-10-09T14:30:00Z","v":5442,"vw":85.770898},{"c":85.655,"h":85.92,"l":85.59,"n":206,"o":85.81,"t":"2026-10-09T14:45:00Z","v":7150,"vw":85.764656},{"c":85.89,"h":85.89,"l":85.715,"n":226,"o":85.73,"t":"2026-10-09T15:00:00Z","v":4971,"vw":85.772048},{"c":85.99,"h":86.095,"l":85.8801,"n":142,"o":85.8801,"t":"2026-10-09T15:15:00Z","v":4447,"vw":86.001118},{"c":86.24,"h":86.425,"l":86.03,"n":356,"o":86.03,"t":"2026-10-09T15:30:00Z","v":14950,"vw":86.25339},{"c":86.295,"h":86.3275,"l":86.2,"n":149,"o":86.24,"t":"2026-10-09T15:45:00Z","v":4763,"vw":86.27231},{"c":86.265,"h":86.38,"l":86.06,"n":102,"o":86.285,"t":"2026-10-09T16:00:00Z","v":4445,"vw":86.219307},{"c":86.68,"h":86.68,"l":86.16,"n":223,"o":86.265,"t":"2026-10-09T16:15:00Z","v":7411,"vw":86.384972},{"c":86.875,"h":86.875,"l":86.67,"n":58,"o":86.67,"t":"2026-10-09T16:30:00Z","v":875,"vw":86.760621},{"c":86.71,"h":86.905,"l":86.71,"n":289,"o":86.875,"t":"2026-10-09T16:45:00Z","v":10390,"vw":86.791201},{"c":86.4775,"h":86.83,"l":86.45,"n":239,"o":86.76,"t":"2026-10-09T17:00:00Z","v":6831,"vw":86.584857},{"c":86.465,"h":86.53,"l":86.38,"n":245,"o":86.46,"t":"2026-10-09T17:15:00Z","v":11340,"vw":86.441154},{"c":86.71,"h":86.71,"l":86.465,"n":374,"o":86.465,"t":"2026-10-09T17:30:00Z","v":15158,"vw":86.574715},{"c":86.88,"h":86.88,"l":86.6821,"n":218,"o":86.6821,"t":"2026-10-09T17:45:00Z","v":5849,"vw":86.744476},{"c":86.93,"h":86.948,"l":86.84,"n":199,"o":86.91,"t":"2026-10-09T18:00:00Z","v":7577,"vw":86.90082},{"c":86.5,"h":86.91,"l":86.48,"n":285,"o":86.91,"t":"2026-10-09T18:15:00Z","v":9000,"vw":86.707281},{"c":86.5865,"h":86.74,"l":86.43,"n":211,"o":86.51,"t":"2026-10-09T18:30:00Z","v":6269,"vw":86.579035},{"c":86.8799,"h":86.8801,"l":86.65,"n":350,"o":86.655,"t":"2026-10-09T18:45:00Z","v":13231,"vw":86.787828},{"c":86.9,"h":86.95,"l":86.865,"n":185,"o":86.87,"t":"2026-10-09T19:00:00Z","v":5826,"vw":86.900667},{"c":86.54,"h":86.87,"l":86.47,"n":562,"o":86.8,"t":"2026-10-09T19:15:00Z","v":17538,"vw":86.761559},{"c":86.46,"h":86.54,"l":86.27,"n":591,"o":86.525,"t":"2026-10-09T19:30:00Z","v":20049,"vw":86.39832},{"c":85.64,"h":86.46,"l":85.64,"n":2272,"o":86.46,"t":"2026-10-09T19:45:00Z","v":96739,"vw":85.847682},{"c":85.64,"h":85.67,"l":85.64,"n":54,"o":85.67,"t":"2026-10-09T20:00:00Z","v":76136,"vw":85.669861},{"c":85.1,"h":86,"l":84.77,"n":219,"o":85.86,"t":"2026-10-12T13:30:00Z","v":12625,"vw":85.470912},{"c":86.17,"h":86.18,"l":84.95,"n":170,"o":85.095,"t":"2026-10-12T13:45:00Z","v":14343,"vw":85.169929},{"c":85.67,"h":85.965,"l":85.15,"n":249,"o":85.52,"t":"2026-10-12T14:00:00Z","v":8525,"vw":85.492131},{"c":85.97,"h":86.09,"l":85.45,"n":236,"o":85.685,"t":"2026-10-12T14:15:00Z","v":9718,"vw":85.663329},{"c":86.07,"h":86.57,"l":85.915,"n":280,"o":85.925,"t":"2026-10-12T14:30:00Z","v":8719,"vw":86.185},{"c":86.285,"h":86.32,"l":85.93,"n":132,"o":86.135,"t":"2026-10-12T14:45:00Z","v":2962,"vw":86.197698},{"c":86.225,"h":86.29,"l":86.11,"n":162,"o":86.25,"t":"2026-10-12T15:00:00Z","v":5750,"vw":86.178261},{"c":86.73,"h":86.73,"l":86.1803,"n":329,"o":86.1803,"t":"2026-10-12T15:15:00Z","v":12075,"vw":86.376021},{"c":86.56,"h":86.73,"l":86.515,"n":206,"o":86.725,"t":"2026-10-12T15:30:00Z","v":5702,"vw":86.598312},{"c":86.295,"h":86.54,"l":86.19,"n":279,"o":86.535,"t":"2026-10-12T15:45:00Z","v":15277,"vw":86.301381},{"c":86.25,"h":86.43,"l":86.25,"n":163,"o":86.42,"t":"2026-10-12T16:00:00Z","v":4544,"vw":86.338813},{"c":86.33,"h":86.41,"l":86.19,"n":435,"o":86.31,"t":"2026-10-12T16:15:00Z","v":20222,"vw":86.287731},{"c":86.51,"h":86.61,"l":86.325,"n":247,"o":86.34,"t":"2026-10-12T16:30:00Z","v":7820,"vw":86.469834},{"c":86.37,"h":86.65,"l":86.2,"n":207,"o":86.65,"t":"2026-10-12T16:45:00Z","v":4699,"vw":86.39394},{"c":86.6144,"h":86.6144,"l":86.31,"n":152,"o":86.39,"t":"2026-10-12T17:00:00Z","v":4206,"vw":86.428967},{"c":86.585,"h":86.7,"l":86.5,"n":257,"o":86.55,"t":"2026-10-12T17:15:00Z","v":8086,"vw":86.591},{"c":86.725,"h":86.725,"l":86.595,"n":196,"o":86.6625,"t":"2026-10-12T17:30:00Z","v":6438,"vw":86.682905},{"c":86.855,"h":86.855,"l":86.7,"n":138,"o":86.725,"t":"2026-10-12T17:45:00Z","v":3894,"vw":86.778317},{"c":86.67,"h":86.855,"l":86.6,"n":217,"o":86.79,"t":"2026-10-12T18:00:00Z","v":5558,"vw":86.717341},{"c":86.79,"h":86.85,"l":86.65,"n":375,"o":86.655,"t":"2026-10-12T18:15:00Z","v":16762,"vw":86.678955},{"c":86.855,"h":86.855,"l":86.6202,"n":331,"o":86.785,"t":"2026-10-12T18:30:00Z","v":11564,"vw":86.727843},{"c":86.785,"h":86.81,"l":86.73,"n":300,"o":86.79,"t":"2026-10-12T18:45:00Z","v":7626,"vw":86.774712},{"c":86.8,"h":86.82,"l":86.7301,"n":274,"o":86.775,"t":"2026-10-12T19:00:00Z","v":6218,"vw":86.787662},{"c":86.94,"h":87.115,"l":86.8,"n":544,"o":86.8,"t":"2026-10-12T19:15:00Z","v":15069,"vw":86.944356},{"c":86.84,"h":86.93,"l":86.68,"n":699,"o":86.89,"t":"2026-10-12T19:30:00Z","v":23636,"vw":86.818718},{"c":86.91,"h":86.98,"l":86.75,"n":2113,"o":86.845,"t":"2026-10-12T19:45:00Z","v":88670,"vw":86.881182},{"c":86.91,"h":86.91,"l":86.91,"n":43,"o":86.91,"t":"2026-10-12T20:00:00Z","v":89258,"vw":86.91},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-13T08:00:00Z","v":110,"vw":87},{"c":87.41,"h":87.41,"l":87.41,"n":12,"o":87.41,"t":"2026-10-13T11:00:00Z","v":444,"vw":87.41},{"c":86.85,"h":86.85,"l":86.85,"n":9,"o":86.85,"t":"2026-10-13T11:15:00Z","v":166,"vw":86.85},{"c":87.3,"h":87.3,"l":87.2,"n":11,"o":87.2,"t":"2026-10-13T12:45:00Z","v":464,"vw":87.272727},{"c":87.41,"h":87.41,"l":87.3,"n":28,"o":87.3,"t":"2026-10-13T13:00:00Z","v":955,"vw":87.359425},{"c":86.2075,"h":88.43,"l":85.96,"n":178,"o":86.57,"t":"2026-10-13T13:30:00Z","v":17140,"vw":86.585649},{"c":85.185,"h":86.41,"l":85.04,"n":486,"o":85.87,"t":"2026-10-13T13:45:00Z","v":27246,"vw":85.616491},{"c":84.05,"h":85.21,"l":84.05,"n":963,"o":85.21,"t":"2026-10-13T14:00:00Z","v":62600,"vw":84.546387},{"c":84.53,"h":84.53,"l":84.085,"n":204,"o":84.085,"t":"2026-10-13T14:15:00Z","v":4974,"vw":84.255953},{"c":84.07,"h":84.35,"l":83.8371,"n":205,"o":84.35,"t":"2026-10-13T14:30:00Z","v":8775,"vw":84.137876},{"c":83.695,"h":84.1,"l":83.63,"n":265,"o":83.9901,"t":"2026-10-13T14:45:00Z","v":13620,"vw":83.840088},{"c":83.66,"h":83.8,"l":83.5458,"n":339,"o":83.62,"t":"2026-10-13T15:00:00Z","v":9436,"vw":83.671181},{"c":83.26,"h":83.835,"l":83.235,"n":438,"o":83.765,"t":"2026-10-13T15:15:00Z","v":19939,"vw":83.593107},{"c":83.285,"h":83.5,"l":83.185,"n":330,"o":83.215,"t":"2026-10-13T15:30:00Z","v":10658,"vw":83.339837},{"c":83.24,"h":83.28,"l":83.1,"n":324,"o":83.28,"t":"2026-10-13T15:45:00Z","v":13215,"vw":83.195295},{"c":83.35,"h":83.365,"l":83.095,"n":350,"o":83.21,"t":"2026-10-13T16:00:00Z","v":12547,"vw":83.271124},{"c":83.11,"h":83.4799,"l":83.07,"n":389,"o":83.3401,"t":"2026-10-13T16:15:00Z","v":13180,"vw":83.322014},{"c":82.78,"h":83.17,"l":82.745,"n":456,"o":83.0601,"t":"2026-10-13T16:30:00Z","v":33524,"vw":82.986317},{"c":83.025,"h":83.13,"l":82.85,"n":378,"o":82.85,"t":"2026-10-13T16:45:00Z","v":10824,"vw":83.02188},{"c":82.655,"h":83.16,"l":82.61,"n":439,"o":83.13,"t":"2026-10-13T17:00:00Z","v":19611,"vw":82.933374},{"c":82.1299,"h":82.71,"l":81.87,"n":915,"o":82.61,"t":"2026-10-13T17:15:00Z","v":49588,"vw":82.469521},{"c":81.9949,"h":82.345,"l":81.89,"n":687,"o":82.205,"t":"2026-10-13T17:30:00Z","v":22102,"vw":82.213139},{"c":81.49,"h":82.05,"l":81.28,"n":734,"o":82.05,"t":"2026-10-13T17:45:00Z","v":29635,"vw":81.799809},{"c":81.89,"h":82.045,"l":81.31,"n":757,"o":81.52,"t":"2026-10-13T18:00:00Z","v":34748,"vw":81.657612},{"c":82.105,"h":82.105,"l":81.87,"n":536,"o":81.935,"t":"2026-10-13T18:15:00Z","v":18825,"vw":81.991337},{"c":82.405,"h":82.58,"l":82.09,"n":925,"o":82.18,"t":"2026-10-13T18:30:00Z","v":47074,"vw":82.347326},{"c":82.66,"h":82.765,"l":82.28,"n":638,"o":82.385,"t":"2026-10-13T18:45:00Z","v":21307,"vw":82.514666},{"c":82.705,"h":82.765,"l":82.5,"n":756,"o":82.675,"t":"2026-10-13T19:00:00Z","v":35432,"vw":82.588595},{"c":83.17,"h":83.17,"l":82.69,"n":816,"o":82.69,"t":"2026-10-13T19:15:00Z","v":31700,"vw":82.861995},{"c":83.38,"h":83.38,"l":83.03,"n":996,"o":83.17,"t":"2026-10-13T19:30:00Z","v":31682,"vw":83.242508},{"c":82.945,"h":83.96,"l":82.835,"n":2786,"o":83.37,"t":"2026-10-13T19:45:00Z","v":113065,"vw":83.330977},{"c":82.92,"h":82.92,"l":82.92,"n":42,"o":82.92,"t":"2026-10-13T20:00:00Z","v":92437,"vw":82.92},{"c":82.9,"h":82.92,"l":82.9,"n":21,"o":82.92,"t":"2026-10-14T08:15:00Z","v":358,"vw":82.91},{"c":83.78,"h":83.8,"l":83.78,"n":4,"o":83.8,"t":"2026-10-14T10:15:00Z","v":711,"vw":83.794294},{"c":83.6,"h":83.6,"l":83.6,"n":9,"o":83.6,"t":"2026-10-14T11:00:00Z","v":502,"vw":83.6},{"c":84.01,"h":84.01,"l":84.01,"n":2,"o":84.01,"t":"2026-10-14T12:00:00Z","v":201,"vw":84.01},{"c":83.3,"h":83.41,"l":82.89,"n":26,"o":83.41,"t":"2026-10-14T12:30:00Z","v":2007,"vw":83.315891},{"c":82.29,"h":83.23,"l":81.27,"n":128,"o":81.75,"t":"2026-10-14T13:30:00Z","v":12538,"vw":81.720167},{"c":81.93,"h":82.28,"l":81.61,"n":347,"o":82.28,"t":"2026-10-14T13:45:00Z","v":39821,"vw":81.897482},{"c":81.595,"h":82.1,"l":81.46,"n":429,"o":81.92,"t":"2026-10-14T14:00:00Z","v":23811,"vw":81.804074},{"c":82.115,"h":82.24,"l":81.46,"n":271,"o":81.46,"t":"2026-10-14T14:15:00Z","v":8641,"vw":82.021157},{"c":82.27,"h":82.27,"l":81.95,"n":319,"o":82.12,"t":"2026-10-14T14:30:00Z","v":12817,"vw":82.071549},{"c":81.78,"h":82.27,"l":81.6,"n":323,"o":82.245,"t":"2026-10-14T14:45:00Z","v":14737,"vw":82.0488},{"c":81.32,"h":81.797,"l":81.3,"n":364,"o":81.72,"t":"2026-10-14T15:00:00Z","v":17774,"vw":81.652782},{"c":81.13,"h":81.37,"l":80.915,"n":329,"o":81.365,"t":"2026-10-14T15:15:00Z","v":17703,"vw":81.139247},{"c":81.32,"h":81.41,"l":80.9975,"n":309,"o":81.13,"t":"2026-10-14T15:30:00Z","v":10464,"vw":81.210055},{"c":81.7,"h":81.955,"l":81.22,"n":298,"o":81.23,"t":"2026-10-14T15:45:00Z","v":23467,"vw":81.776524},{"c":81.535,"h":81.95,"l":81.5,"n":334,"o":81.67,"t":"2026-10-14T16:00:00Z","v":14867,"vw":81.752822},{"c":81.47,"h":81.7125,"l":81.14,"n":538,"o":81.43,"t":"2026-10-14T16:15:00Z","v":46698,"vw":81.348126},{"c":81.75,"h":81.83,"l":81.275,"n":343,"o":81.38,"t":"2026-10-14T16:30:00Z","v":11637,"vw":81.49036},{"c":81.52,"h":81.87,"l":81.3406,"n":400,"o":81.755,"t":"2026-10-14T16:45:00Z","v":27859,"vw":81.599053},{"c":81.26,"h":81.69,"l":80.99,"n":428,"o":81.58,"t":"2026-10-14T17:00:00Z","v":20223,"vw":81.406942},{"c":81.24,"h":81.51,"l":81.24,"n":301,"o":81.26,"t":"2026-10-14T17:15:00Z","v":13634,"vw":81.379483},{"c":80.98,"h":81.2986,"l":80.9,"n":309,"o":81.13,"t":"2026-10-14T17:30:00Z","v":10804,"vw":81.056941},{"c":81,"h":81.02,"l":80.85,"n":200,"o":80.8678,"t":"2026-10-14T17:45:00Z","v":6146,"vw":80.931},{"c":80.95,"h":81,"l":80.66,"n":448,"o":80.98,"t":"2026-10-14T18:00:00Z","v":22963,"vw":80.869349},{"c":81.06,"h":81.11,"l":80.935,"n":272,"o":80.935,"t":"2026-10-14T18:15:00Z","v":9256,"vw":81.039331},{"c":81.2,"h":81.245,"l":81.04,"n":382,"o":81.11,"t":"2026-10-14T18:30:00Z","v":11881,"vw":81.127169},{"c":81.32,"h":81.32,"l":81.01,"n":287,"o":81.105,"t":"2026-10-14T18:45:00Z","v":10060,"vw":81.172445},{"c":81.19,"h":81.27,"l":81.1225,"n":429,"o":81.25,"t":"2026-10-14T19:00:00Z","v":13227,"vw":81.204334},{"c":81.415,"h":81.445,"l":81.19,"n":517,"o":81.28,"t":"2026-10-14T19:15:00Z","v":20673,"vw":81.324881},{"c":81.6,"h":81.63,"l":81.3825,"n":829,"o":81.43,"t":"2026-10-14T19:30:00Z","v":29573,"vw":81.472568},{"c":81.98,"h":82.05,"l":81.47,"n":2259,"o":81.6,"t":"2026-10-14T19:45:00Z","v":109496,"vw":81.817936},{"c":82.01,"h":82.01,"l":82.01,"n":54,"o":82.01,"t":"2026-10-14T20:00:00Z","v":126625,"vw":82.01},{"c":81.23,"h":81.55,"l":80.65,"n":197,"o":80.84,"t":"2026-10-15T13:30:00Z","v":22483,"vw":80.949404},{"c":80.94,"h":81.27,"l":80.78,"n":339,"o":81.02,"t":"2026-10-15T13:45:00Z","v":36338,"vw":80.991928},{"c":80.39,"h":81.42,"l":79.94,"n":693,"o":80.94,"t":"2026-10-15T14:00:00Z","v":76026,"vw":80.544667},{"c":79.7,"h":80.505,"l":79.685,"n":559,"o":80.505,"t":"2026-10-15T14:15:00Z","v":18121,"vw":80.009303},{"c":80.675,"h":80.71,"l":79.7124,"n":470,"o":79.775,"t":"2026-10-15T14:30:00Z","v":13215,"vw":80.249128},{"c":81.08,"h":81.08,"l":80.4,"n":859,"o":80.65,"t":"2026-10-15T14:45:00Z","v":41747,"vw":80.788582},{"c":80.965,"h":81.06,"l":80.71,"n":544,"o":80.97,"t":"2026-10-15T15:00:00Z","v":22213,"vw":80.899876},{"c":80.93,"h":81.08,"l":80.72,"n":573,"o":80.86,"t":"2026-10-15T15:15:00Z","v":18203,"vw":80.931055},{"c":81.42,"h":81.47,"l":80.8,"n":577,"o":80.93,"t":"2026-10-15T15:30:00Z","v":18830,"vw":81.239337},{"c":81.575,"h":81.77,"l":81.44,"n":319,"o":81.46,"t":"2026-10-15T15:45:00Z","v":7961,"vw":81.579605},{"c":81.195,"h":81.575,"l":81.17,"n":634,"o":81.575,"t":"2026-10-15T16:00:00Z","v":47120,"vw":81.317703},{"c":81.77,"h":81.82,"l":81.205,"n":479,"o":81.205,"t":"2026-10-15T16:15:00Z","v":19392,"vw":81.627103},{"c":82.44,"h":82.44,"l":81.89,"n":548,"o":81.92,"t":"2026-10-15T16:30:00Z","v":19019,"vw":82.133381},{"c":82.18,"h":82.49,"l":82.15,"n":322,"o":82.3,"t":"2026-10-15T16:45:00Z","v":8950,"vw":82.318397},{"c":82.305,"h":82.39,"l":82.1,"n":326,"o":82.22,"t":"2026-10-15T17:00:00Z","v":10556,"vw":82.213782},{"c":82.505,"h":82.53,"l":82.3,"n":283,"o":82.3,"t":"2026-10-15T17:15:00Z","v":7708,"vw":82.4229},{"c":82.9275,"h":83,"l":82.55,"n":425,"o":82.55,"t":"2026-10-15T17:30:00Z","v":12007,"vw":82.715617},{"c":83.03,"h":83.4,"l":82.7801,"n":776,"o":82.9225,"t":"2026-10-15T17:45:00Z","v":30043,"vw":83.177892},{"c":82.955,"h":83.12,"l":82.825,"n":289,"o":82.965,"t":"2026-10-15T18:00:00Z","v":8156,"vw":82.975801},{"c":83.46,"h":83.565,"l":82.95,"n":755,"o":82.99,"t":"2026-10-15T18:15:00Z","v":34650,"vw":83.329874},{"c":83.61,"h":83.64,"l":83.2,"n":823,"o":83.455,"t":"2026-10-15T18:30:00Z","v":30626,"vw":83.399272},{"c":83.44,"h":83.625,"l":83.35,"n":608,"o":83.59,"t":"2026-10-15T18:45:00Z","v":22173,"vw":83.478072},{"c":83.725,"h":83.78,"l":83.44,"n":716,"o":83.53,"t":"2026-10-15T19:00:00Z","v":23827,"vw":83.672443},{"c":83.76,"h":84.055,"l":83.68,"n":1035,"o":83.76,"t":"2026-10-15T19:15:00Z","v":36259,"vw":83.891695},{"c":84.06,"h":84.07,"l":83.76,"n":1057,"o":83.76,"t":"2026-10-15T19:30:00Z","v":29560,"vw":83.947869},{"c":83.5,"h":84.12,"l":83.49,"n":3988,"o":84.04,"t":"2026-10-15T19:45:00Z","v":216894,"vw":83.733846},{"c":83.5,"h":83.5,"l":83.5,"n":62,"o":83.5,"t":"2026-10-15T20:00:00Z","v":108773,"vw":83.5},{"c":84.91,"h":84.91,"l":83.85,"n":128,"o":84.2,"t":"2026-10-16T13:30:00Z","v":15049,"vw":84.287668},{"c":85.02,"h":85.415,"l":84.69,"n":293,"o":84.79,"t":"2026-10-16T13:45:00Z","v":15863,"vw":85.031035},{"c":84.155,"h":85.37,"l":84.155,"n":332,"o":85.035,"t":"2026-10-16T14:00:00Z","v":9775,"vw":84.847405},{"c":84.255,"h":84.59,"l":84.15,"n":160,"o":84.15,"t":"2026-10-16T14:15:00Z","v":3969,"vw":84.331771},{"c":83.395,"h":84.43,"l":83.13,"n":702,"o":84.43,"t":"2026-10-16T14:30:00Z","v":62198,"vw":83.6376},{"c":81.52,"h":83.305,"l":81.3621,"n":564,"o":83.3,"t":"2026-10-16T14:45:00Z","v":18191,"vw":82.116949},{"c":82.27,"h":82.27,"l":81.63,"n":361,"o":81.65,"t":"2026-10-16T15:00:00Z","v":9960,"vw":82.016763},{"c":82.14,"h":82.39,"l":81.805,"n":471,"o":82.16,"t":"2026-10-16T15:15:00Z","v":16880,"vw":82.061666},{"c":81.72,"h":82.195,"l":81.63,"n":424,"o":81.8,"t":"2026-10-16T15:30:00Z","v":23329,"vw":81.914392},{"c":81.21,"h":81.85,"l":81.19,"n":538,"o":81.47,"t":"2026-10-16T15:45:00Z","v":38440,"vw":81.500241},{"c":81.9,"h":81.995,"l":81.22,"n":522,"o":81.22,"t":"2026-10-16T16:00:00Z","v":21842,"vw":81.718134},{"c":81.51,"h":81.92,"l":81.51,"n":459,"o":81.79,"t":"2026-10-16T16:15:00Z","v":30242,"vw":81.796643},{"c":80.69,"h":81.525,"l":80.665,"n":401,"o":81.51,"t":"2026-10-16T16:30:00Z","v":15886,"vw":81.235465},{"c":80.91,"h":81.105,"l":80.67,"n":320,"o":80.79,"t":"2026-10-16T16:45:00Z","v":7404,"vw":80.860239},{"c":80.51,"h":81.185,"l":80.5,"n":381,"o":80.98,"t":"2026-10-16T17:00:00Z","v":11273,"vw":80.773907},{"c":80.7601,"h":80.86,"l":80.38,"n":402,"o":80.51,"t":"2026-10-16T17:15:00Z","v":11992,"vw":80.561654},{"c":81.23,"h":81.23,"l":80.66,"n":546,"o":80.86,"t":"2026-10-16T17:30:00Z","v":26044,"vw":80.851186},{"c":80.49,"h":81.12,"l":80.49,"n":355,"o":81.12,"t":"2026-10-16T17:45:00Z","v":12809,"vw":80.720899},{"c":80.77,"h":80.78,"l":80.32,"n":354,"o":80.32,"t":"2026-10-16T18:00:00Z","v":8637,"vw":80.584173},{"c":80.5154,"h":80.87,"l":80.395,"n":303,"o":80.775,"t":"2026-10-16T18:15:00Z","v":10379,"vw":80.660348},{"c":80.685,"h":80.685,"l":80.205,"n":436,"o":80.39,"t":"2026-10-16T18:30:00Z","v":13701,"vw":80.486665},{"c":80.565,"h":80.73,"l":80.42,"n":679,"o":80.62,"t":"2026-10-16T18:45:00Z","v":32006,"vw":80.54959},{"c":80.76,"h":80.87,"l":80.415,"n":545,"o":80.415,"t":"2026-10-16T19:00:00Z","v":19290,"vw":80.610982},{"c":80.68,"h":80.86,"l":80.4566,"n":738,"o":80.817,"t":"2026-10-16T19:15:00Z","v":20012,"vw":80.644629},{"c":80.82,"h":81.04,"l":80.52,"n":1097,"o":80.72,"t":"2026-10-16T19:30:00Z","v":33243,"vw":80.74421},{"c":81.86,"h":81.955,"l":80.72,"n":2680,"o":80.765,"t":"2026-10-16T19:45:00Z","v":133374,"vw":81.500714},{"c":81.84,"h":81.84,"l":81.84,"n":53,"o":81.84,"t":"2026-10-16T20:00:00Z","v":103327,"vw":81.84},{"c":82.045,"h":83.01,"l":81.85,"n":146,"o":82.16,"t":"2026-10-19T13:30:00Z","v":6206,"vw":82.197531},{"c":81.91,"h":82.5,"l":81.84,"n":173,"o":82.2,"t":"2026-10-19T13:45:00Z","v":8732,"vw":82.108029},{"c":82.095,"h":82.34,"l":81.91,"n":110,"o":81.91,"t":"2026-10-19T14:00:00Z","v":3226,"vw":82.09201},{"c":82.12,"h":82.35,"l":81.79,"n":365,"o":82.2,"t":"2026-10-19T14:15:00Z","v":12299,"vw":82.01999},{"c":81.9125,"h":82.095,"l":81.78,"n":322,"o":82.04,"t":"2026-10-19T14:30:00Z","v":13550,"vw":81.959435},{"c":81.98,"h":82.1,"l":81.64,"n":255,"o":82.1,"t":"2026-10-19T14:45:00Z","v":10612,"vw":81.903415},{"c":82.86,"h":82.86,"l":82.06,"n":427,"o":82.08,"t":"2026-10-19T15:00:00Z","v":14604,"vw":82.519652},{"c":82.76,"h":82.8,"l":82.455,"n":350,"o":82.76,"t":"2026-10-19T15:15:00Z","v":18763,"vw":82.65408},{"c":82.3401,"h":82.78,"l":82.3401,"n":301,"o":82.78,"t":"2026-10-19T15:30:00Z","v":10061,"vw":82.542026},{"c":82.505,"h":82.59,"l":82.39,"n":305,"o":82.54,"t":"2026-10-19T15:45:00Z","v":12163,"vw":82.502929},{"c":82.34,"h":82.58,"l":82.325,"n":288,"o":82.55,"t":"2026-10-19T16:00:00Z","v":11800,"vw":82.429418},{"c":82.065,"h":82.35,"l":82.02,"n":453,"o":82.35,"t":"2026-10-19T16:15:00Z","v":21802,"vw":82.165914},{"c":82.25,"h":82.25,"l":82,"n":401,"o":82.1,"t":"2026-10-19T16:30:00Z","v":18398,"vw":82.114238},{"c":82.3,"h":82.3,"l":82.13,"n":191,"o":82.25,"t":"2026-10-19T16:45:00Z","v":5464,"vw":82.216371},{"c":82.19,"h":82.3375,"l":82.135,"n":333,"o":82.3,"t":"2026-10-19T17:00:00Z","v":11242,"vw":82.210176},{"c":82.345,"h":82.38,"l":82.18,"n":255,"o":82.18,"t":"2026-10-19T17:15:00Z","v":8702,"vw":82.335964},{"c":82.27,"h":82.345,"l":82.14,"n":242,"o":82.345,"t":"2026-10-19T17:30:00Z","v":8061,"vw":82.271232},{"c":82.16,"h":82.33,"l":82.16,"n":141,"o":82.215,"t":"2026-10-19T17:45:00Z","v":5116,"vw":82.231356},{"c":82.1275,"h":82.24,"l":82.04,"n":279,"o":82.1201,"t":"2026-10-19T18:00:00Z","v":7820,"vw":82.156007},{"c":82.13,"h":82.27,"l":82.05,"n":285,"o":82.185,"t":"2026-10-19T18:15:00Z","v":8399,"vw":82.166538},{"c":81.94,"h":82.1,"l":81.835,"n":217,"o":82.035,"t":"2026-10-19T18:30:00Z","v":4976,"vw":81.98715},{"c":81.9875,"h":82.04,"l":81.69,"n":364,"o":81.805,"t":"2026-10-19T18:45:00Z","v":12550,"vw":81.915759},{"c":82,"h":82.09,"l":81.93,"n":485,"o":81.99,"t":"2026-10-19T19:00:00Z","v":16027,"vw":82.015814},{"c":82.095,"h":82.23,"l":81.91,"n":499,"o":81.91,"t":"2026-10-19T19:15:00Z","v":15471,"vw":82.084656},{"c":82.23,"h":82.34,"l":82.04,"n":737,"o":82.1,"t":"2026-10-19T19:30:00Z","v":26733,"vw":82.1741},{"c":82.26,"h":82.47,"l":82.21,"n":2172,"o":82.33,"t":"2026-10-19T19:45:00Z","v":55516,"vw":82.325324},{"c":82.26,"h":82.26,"l":82.26,"n":40,"o":82.26,"t":"2026-10-19T20:00:00Z","v":83088,"vw":82.26},{"c":83.47,"h":83.5,"l":82.59,"n":104,"o":82.59,"t":"2026-10-20T13:30:00Z","v":6458,"vw":82.836772},{"c":84.13,"h":84.5,"l":83.195,"n":424,"o":83.195,"t":"2026-10-20T13:45:00Z","v":22706,"vw":83.841772},{"c":83.52,"h":84.74,"l":83.52,"n":315,"o":84.33,"t":"2026-10-20T14:00:00Z","v":9991,"vw":84.161393},{"c":84.395,"h":84.395,"l":83.325,"n":424,"o":83.57,"t":"2026-10-20T14:15:00Z","v":19316,"vw":83.57037},{"c":84.77,"h":84.77,"l":84.0701,"n":111,"o":84.55,"t":"2026-10-20T14:30:00Z","v":2281,"vw":84.596013},{"c":84.915,"h":85.03,"l":84.49,"n":380,"o":84.9073,"t":"2026-10-20T14:45:00Z","v":18741,"vw":84.898679},{"c":84.3301,"h":84.83,"l":84.3301,"n":391,"o":84.83,"t":"2026-10-20T15:00:00Z","v":11749,"vw":84.522388},{"c":84.595,"h":84.68,"l":84.595,"n":97,"o":84.605,"t":"2026-10-20T15:15:00Z","v":2439,"vw":84.625909},{"c":84.59,"h":84.79,"l":84.37,"n":323,"o":84.65,"t":"2026-10-20T15:30:00Z","v":8589,"vw":84.593395},{"c":84.425,"h":84.58,"l":84.338,"n":275,"o":84.5,"t":"2026-10-20T15:45:00Z","v":8822,"vw":84.48436},{"c":84.06,"h":84.6,"l":84.02,"n":278,"o":84.43,"t":"2026-10-20T16:00:00Z","v":8446,"vw":84.28493},{"c":83.725,"h":84.1,"l":83.51,"n":255,"o":84.1,"t":"2026-10-20T16:15:00Z","v":6883,"vw":83.754807},{"c":83.42,"h":83.7,"l":83.285,"n":279,"o":83.7,"t":"2026-10-20T16:30:00Z","v":11079,"vw":83.483824},{"c":83.09,"h":83.4968,"l":83.085,"n":433,"o":83.445,"t":"2026-10-20T16:45:00Z","v":17031,"vw":83.394909},{"c":83.62,"h":83.6311,"l":83.13,"n":347,"o":83.13,"t":"2026-10-20T17:00:00Z","v":10935,"vw":83.379899},{"c":83.72,"h":83.72,"l":83.445,"n":350,"o":83.62,"t":"2026-10-20T17:15:00Z","v":10670,"vw":83.523758},{"c":83.78,"h":83.79,"l":83.67,"n":219,"o":83.75,"t":"2026-10-20T17:30:00Z","v":9038,"vw":83.708729},{"c":83.855,"h":83.86,"l":83.745,"n":303,"o":83.77,"t":"2026-10-20T17:45:00Z","v":7318,"vw":83.791354},{"c":84.01,"h":84.0857,"l":83.88,"n":445,"o":83.89,"t":"2026-10-20T18:00:00Z","v":14033,"vw":83.963444},{"c":83.88,"h":84.03,"l":83.86,"n":270,"o":84.03,"t":"2026-10-20T18:15:00Z","v":6261,"vw":83.93541},{"c":83.62,"h":83.9327,"l":83.62,"n":347,"o":83.93,"t":"2026-10-20T18:30:00Z","v":10294,"vw":83.862817},{"c":83.765,"h":83.88,"l":83.7,"n":351,"o":83.81,"t":"2026-10-20T18:45:00Z","v":12166,"vw":83.790533},{"c":83.88,"h":83.98,"l":83.745,"n":533,"o":83.775,"t":"2026-10-20T19:00:00Z","v":29620,"vw":83.915855},{"c":83.935,"h":84.015,"l":83.83,"n":434,"o":83.8801,"t":"2026-10-20T19:15:00Z","v":13154,"vw":83.936694},{"c":83.615,"h":83.99,"l":83.4797,"n":755,"o":83.935,"t":"2026-10-20T19:30:00Z","v":20750,"vw":83.73272},{"c":83.7,"h":83.78,"l":83.61,"n":2190,"o":83.67,"t":"2026-10-20T19:45:00Z","v":71462,"vw":83.688716},{"c":83.7,"h":83.7,"l":83.7,"n":33,"o":83.7,"t":"2026-10-20T20:00:00Z","v":87450,"vw":83.7},{"c":84,"h":85.5,"l":83.735,"n":84,"o":85.5,"t":"2026-10-21T13:30:00Z","v":5004,"vw":84.463481},{"c":83.72,"h":84.605,"l":83.7,"n":179,"o":84.605,"t":"2026-10-21T13:45:00Z","v":5246,"vw":84.102268},{"c":83.5675,"h":83.9312,"l":83.37,"n":62,"o":83.66,"t":"2026-10-21T14:00:00Z","v":1664,"vw":83.684684},{"c":83.405,"h":83.705,"l":83.34,"n":295,"o":83.7,"t":"2026-10-21T14:15:00Z","v":8274,"vw":83.468357},{"c":83.74,"h":83.74,"l":83.21,"n":183,"o":83.325,"t":"2026-10-21T14:30:00Z","v":4754,"vw":83.445716},{"c":83.56,"h":83.83,"l":83.56,"n":173,"o":83.675,"t":"2026-10-21T14:45:00Z","v":4428,"vw":83.666556},{"c":83.455,"h":83.7,"l":83.235,"n":255,"o":83.505,"t":"2026-10-21T15:00:00Z","v":7017,"vw":83.488054},{"c":83.38,"h":83.48,"l":83.07,"n":412,"o":83.435,"t":"2026-10-21T15:15:00Z","v":8798,"vw":83.225636},{"c":82.92,"h":83.26,"l":82.53,"n":759,"o":83.26,"t":"2026-10-21T15:30:00Z","v":28493,"vw":82.764495},{"c":82.9,"h":83.04,"l":82.7014,"n":169,"o":82.86,"t":"2026-10-21T15:45:00Z","v":5214,"vw":82.770393},{"c":82.9,"h":83.17,"l":82.7801,"n":176,"o":83.17,"t":"2026-10-21T16:00:00Z","v":4548,"vw":82.966399},{"c":82.76,"h":82.91,"l":82.635,"n":240,"o":82.91,"t":"2026-10-21T16:15:00Z","v":9384,"vw":82.77894},{"c":82.8,"h":83.24,"l":82.5239,"n":447,"o":82.805,"t":"2026-10-21T16:30:00Z","v":16704,"vw":82.926582},{"c":82.66,"h":82.94,"l":82.47,"n":320,"o":82.795,"t":"2026-10-21T16:45:00Z","v":14969,"vw":82.750085},{"c":82.54,"h":82.9,"l":82.53,"n":300,"o":82.59,"t":"2026-10-21T17:00:00Z","v":10660,"vw":82.678168},{"c":82.54,"h":82.62,"l":82.47,"n":169,"o":82.495,"t":"2026-10-21T17:15:00Z","v":4172,"vw":82.528335},{"c":82.58,"h":82.65,"l":82.43,"n":291,"o":82.5,"t":"2026-10-21T17:30:00Z","v":6476,"vw":82.535222},{"c":82.77,"h":82.81,"l":82.4901,"n":482,"o":82.535,"t":"2026-10-21T17:45:00Z","v":17151,"vw":82.684011},{"c":82.76,"h":82.88,"l":82.615,"n":325,"o":82.79,"t":"2026-10-21T18:00:00Z","v":7852,"vw":82.754471},{"c":82.625,"h":82.77,"l":82.6,"n":165,"o":82.77,"t":"2026-10-21T18:15:00Z","v":3393,"vw":82.647436},{"c":82.645,"h":82.73,"l":82.62,"n":231,"o":82.67,"t":"2026-10-21T18:30:00Z","v":7341,"vw":82.668602},{"c":82.15,"h":82.69,"l":82.15,"n":444,"o":82.63,"t":"2026-10-21T18:45:00Z","v":9933,"vw":82.475118},{"c":82.29,"h":82.43,"l":81.775,"n":1118,"o":82,"t":"2026-10-21T19:00:00Z","v":53190,"vw":81.988652},{"c":82.64,"h":82.725,"l":82.3,"n":658,"o":82.35,"t":"2026-10-21T19:15:00Z","v":22025,"vw":82.58112},{"c":82.71,"h":82.91,"l":82.505,"n":678,"o":82.74,"t":"2026-10-21T19:30:00Z","v":23463,"vw":82.672991},{"c":82.57,"h":82.78,"l":82.4,"n":2222,"o":82.715,"t":"2026-10-21T19:45:00Z","v":96366,"vw":82.54908},{"c":82.46,"h":82.46,"l":82.46,"n":44,"o":82.46,"t":"2026-10-21T20:00:00Z","v":108257,"vw":82.46},{"c":81.5,"h":81.5,"l":81.5,"n":10,"o":81.5,"t":"2026-10-22T13:00:00Z","v":852,"vw":81.5},{"c":80.8,"h":81.51,"l":80.8,"n":66,"o":81.1,"t":"2026-10-22T13:15:00Z","v":2097,"vw":81.180557},{"c":83.16,"h":83.46,"l":81.115,"n":175,"o":81.4,"t":"2026-10-22T13:30:00Z","v":13944,"vw":81.987326},{"c":84.17,"h":84.29,"l":83.5,"n":118,"o":83.525,"t":"2026-10-22T13:45:00Z","v":4597,"vw":83.975042},{"c":84.385,"h":84.72,"l":84.12,"n":269,"o":84.42,"t":"2026-10-22T14:00:00Z","v":25986,"vw":84.458616},{"c":83.765,"h":84.58,"l":83.71,"n":406,"o":84.58,"t":"2026-10-22T14:15:00Z","v":13463,"vw":84.113857},{"c":83.73,"h":84.02,"l":83.35,"n":190,"o":83.96,"t":"2026-10-22T14:30:00Z","v":6168,"vw":83.65449},{"c":84.01,"h":84.01,"l":83.48,"n":272,"o":83.725,"t":"2026-10-22T14:45:00Z","v":7998,"vw":83.697003},{"c":84.35,"h":84.37,"l":83.8,"n":253,"o":83.975,"t":"2026-10-22T15:00:00Z","v":7622,"vw":84.083867},{"c":84.7,"h":84.81,"l":84.17,"n":188,"o":84.17,"t":"2026-10-22T15:15:00Z","v":9538,"vw":84.548965},{"c":84.89,"h":85.19,"l":84.72,"n":247,"o":84.81,"t":"2026-10-22T15:30:00Z","v":11702,"vw":84.991107},{"c":85.39,"h":85.39,"l":84.8258,"n":201,"o":84.87,"t":"2026-10-22T15:45:00Z","v":5406,"vw":85.017115},{"c":84.765,"h":85.205,"l":84.6725,"n":221,"o":85.205,"t":"2026-10-22T16:00:00Z","v":5201,"vw":84.96274},{"c":84.79,"h":85.12,"l":84.7507,"n":388,"o":84.79,"t":"2026-10-22T16:15:00Z","v":13619,"vw":84.913485},{"c":84.595,"h":84.815,"l":84.46,"n":447,"o":84.815,"t":"2026-10-22T16:30:00Z","v":29177,"vw":84.546838},{"c":84.58,"h":84.67,"l":84.415,"n":197,"o":84.595,"t":"2026-10-22T16:45:00Z","v":6399,"vw":84.502848},{"c":84.54,"h":84.71,"l":84.47,"n":241,"o":84.47,"t":"2026-10-22T17:00:00Z","v":9315,"vw":84.57961},{"c":84.565,"h":84.97,"l":84.48,"n":531,"o":84.65,"t":"2026-10-22T17:15:00Z","v":20273,"vw":84.705268},{"c":84.44,"h":84.57,"l":84.35,"n":248,"o":84.5575,"t":"2026-10-22T17:30:00Z","v":12727,"vw":84.468971},{"c":84.32,"h":84.46,"l":84.01,"n":255,"o":84.435,"t":"2026-10-22T17:45:00Z","v":11221,"vw":84.352813},{"c":84.765,"h":84.962,"l":84.345,"n":453,"o":84.345,"t":"2026-10-22T18:00:00Z","v":11311,"vw":84.70845},{"c":85.04,"h":85.34,"l":84.83,"n":314,"o":84.83,"t":"2026-10-22T18:15:00Z","v":7252,"vw":85.138044},{"c":84.95,"h":85.13,"l":84.95,"n":210,"o":85.055,"t":"2026-10-22T18:30:00Z","v":4778,"vw":85.026967},{"c":85.12,"h":85.45,"l":84.945,"n":495,"o":84.945,"t":"2026-10-22T18:45:00Z","v":15915,"vw":85.231814},{"c":85.59,"h":85.65,"l":84.95,"n":1300,"o":85.12,"t":"2026-10-22T19:00:00Z","v":42122,"vw":85.333292},{"c":85.86,"h":85.86,"l":85.49,"n":656,"o":85.595,"t":"2026-10-22T19:15:00Z","v":20172,"vw":85.669304},{"c":85.795,"h":86.03,"l":85.7,"n":1137,"o":85.86,"t":"2026-10-22T19:30:00Z","v":43872,"vw":85.909629},{"c":85.31,"h":86,"l":85.06,"n":3829,"o":85.7925,"t":"2026-10-22T19:45:00Z","v":195514,"vw":85.465844},{"c":85.31,"h":85.31,"l":85.31,"n":32,"o":85.31,"t":"2026-10-22T20:00:00Z","v":177463,"vw":85.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0683609023173704,"strike":127.36284043414503,"iv":0.9862885092746577,"gamma":0.007072971538233989,"theta":-0.07327119498388612,"vega":0.04092743299114904,"rho":0.005755404557271781,"breakevenPct":50.546479119050964},{"delta":0.15,"premium":2.45,"strike":149.8116497496855,"iv":1.5826987872802523,"gamma":0.006149047122428398,"theta":-0.15481902316746138,"vega":0.05586381482656357,"rho":0.008054196109387523,"breakevenPct":78.48042404136149},{"delta":0.2,"premium":1.7603330392525656,"strike":104.07179939611437,"iv":0.7274333879203982,"gamma":0.016149806902267187,"theta":-0.0858126854240608,"vega":0.06674257857990779,"rho":0.011772027591279885,"breakevenPct":24.055951747001455},{"delta":0.25,"premium":2.0858358869602314,"strike":99.0640632775349,"iv":0.6485191108597064,"gamma":0.02074062998059732,"theta":-0.08596697034281398,"vega":0.07521537753418014,"rho":0.014795989655763637,"breakevenPct":18.567458872928295},{"delta":0.3,"premium":2.4407453918907653,"strike":94.56787908623446,"iv":0.5807096849866962,"gamma":0.024918658957772323,"theta":-0.0864212689629742,"vega":0.08302564939439712,"rho":0.017808324835949782,"breakevenPct":13.713075229310995},{"delta":0.35,"premium":2.922298910017891,"strike":92.2747670951529,"iv":0.5607249033668689,"gamma":0.027318930565316337,"theta":-0.0881676198851759,"vega":0.08798265271046282,"rho":0.02077058716095685,"breakevenPct":11.589574499086613},{"delta":0.4,"premium":3.4034036759700474,"strike":89.9863852961198,"iv":0.5406688223281144,"gamma":0.029717426820966644,"theta":-0.0898714091218516,"vega":0.09290653505786249,"rho":0.02373322443556938,"breakevenPct":9.471092453510561},{"delta":0.45,"premium":3.8288631722260043,"strike":88.28454731109598,"iv":0.5117716133424098,"gamma":0.03189577944179714,"theta":-0.08629754935330156,"vega":0.09372341729067392,"rho":0.026742355461259328,"breakevenPct":7.9749273043277356},{"delta":0.5,"premium":4.254322668481961,"strike":86.58270932607216,"iv":0.48287440435670526,"gamma":0.03407413206262764,"theta":-0.08272368958475153,"vega":0.09454029952348536,"rho":0.029751486486949273,"breakevenPct":6.478762155144908},{"delta":0.55,"premium":4.732894736842107,"strike":84.88486842105263,"iv":0.45788585526315795,"gamma":0.03588815789473684,"theta":-0.0794875,"vega":0.09503519736842105,"rho":0.03272519572522826,"breakevenPct":5.049540684438798},{"delta":0.6,"premium":5.917105263157895,"strike":83.24013157894737,"iv":0.4848266447368421,"gamma":0.03286184210526316,"theta":-0.0807375,"vega":0.09125230263157895,"rho":0.035228301216475785,"breakevenPct":4.509713799209078},{"delta":0.65,"premium":7.101315789473684,"strike":81.59539473684211,"iv":0.5117674342105264,"gamma":0.029835526315789472,"theta":-0.08198749999999999,"vega":0.08746940789473684,"rho":0.03773140670772332,"breakevenPct":3.969886913979356},{"delta":0.7,"premium":8.28622159090909,"strike":79.94673295454545,"iv":0.5375889204545455,"gamma":0.02682542613636364,"theta":-0.08293046875,"vega":0.08353259943181819,"rho":0.040233458139925425,"breakevenPct":3.4262742298142586},{"delta":0.75,"premium":9.493607954545453,"strike":78.17116477272728,"iv":0.5272196022727274,"gamma":0.024339630681818183,"theta":-0.07394609375,"vega":0.0746192471590909,"rho":0.04270142832965889,"breakevenPct":2.7602540467386327},{"delta":0.8,"premium":10.700994318181818,"strike":76.3955965909091,"iv":0.5168502840909092,"gamma":0.021853835227272727,"theta":-0.06496171875,"vega":0.06570589488636364,"rho":0.045169398519392355,"breakevenPct":2.094233863663007},{"delta":0.85,"premium":12.455564648117836,"strike":74.12438625204584,"iv":0.52360294599018,"gamma":0.018569067103109665,"theta":-0.05644648117839608,"vega":0.05579296235679216,"rho":0.04721775472753685,"breakevenPct":1.4886307586023548},{"delta":0.9,"premium":16.219885433715223,"strike":70.03273322422258,"iv":0.5932428805237316,"gamma":0.012349754500818325,"theta":-0.04965433715220949,"vega":0.04220867430441897,"rho":0.04772491191919105,"breakevenPct":1.104933369989221}],"put":[{"delta":0.1,"premium":0.903300024278174,"strike":68.71380268012297,"iv":0.679625688849083,"gamma":0.011385231884595778,"theta":-0.04975644731762414,"vega":0.04210479339717375,"rho":-0.00761591614349739,"breakevenPct":20.512832427798863},{"delta":0.15,"premium":2.45,"strike":64.74195374655721,"iv":1.1335634382898985,"gamma":0.008602877795658128,"theta":-0.10796067082596592,"vega":0.05585074836660794,"rho":-0.012231783815550833,"breakevenPct":26.981650748379785},{"delta":0.2,"premium":1.4060542797494782,"strike":76.56054279749478,"iv":0.49833684759916486,"gamma":0.023701356993736954,"theta":-0.05441847599164927,"vega":0.06651795407098121,"rho":-0.014971865323164808,"breakevenPct":11.904245085282732},{"delta":0.25,"premium":1.6670146137787056,"strike":79.17014613778706,"iv":0.440873382045929,"gamma":0.03022536534446764,"theta":-0.054783820459290186,"vega":0.0759125260960334,"rho":-0.018673598062490013,"breakevenPct":9.151176270064063},{"delta":0.3,"premium":2.336666666666666,"strike":80.91666666666667,"iv":0.4455533333333333,"gamma":0.03189666666666667,"theta":-0.06047333333333332,"vega":0.08188833333333333,"rho":-0.022613980753119607,"breakevenPct":7.888875864494201},{"delta":0.35,"premium":3.196881720430107,"strike":82.26075268817205,"iv":0.4792092473118279,"gamma":0.0313052688172043,"theta":-0.06864537634408602,"vega":0.08627005376344085,"rho":-0.026665640107260632,"breakevenPct":7.321684482778183},{"delta":0.4,"premium":4.057096774193548,"strike":83.60483870967742,"iv":0.5128651612903226,"gamma":0.030713870967741936,"theta":-0.07681741935483871,"vega":0.09065177419354839,"rho":-0.03071729946140166,"breakevenPct":6.754493101062165},{"delta":0.45,"premium":4.91731182795699,"strike":84.9489247311828,"iv":0.5465210752688172,"gamma":0.030122473118279567,"theta":-0.0849894623655914,"vega":0.09503349462365593,"rho":-0.034768958815542685,"breakevenPct":6.187301719346147},{"delta":0.5,"premium":5.653473491773309,"strike":86.46556977452772,"iv":0.5311804387568555,"gamma":0.0307448507007922,"theta":-0.08119640463132237,"vega":0.09420341255332115,"rho":-0.03874756722083856,"breakevenPct":5.272422596700954},{"delta":0.55,"premium":6.38473491773309,"strike":87.98903107861061,"iv":0.5139043875685557,"gamma":0.03141517367458867,"theta":-0.0769307129798903,"vega":0.09316745886654479,"rho":-0.04272329003771851,"breakevenPct":4.34380944686729},{"delta":0.6,"premium":7.11599634369287,"strike":89.51249238269348,"iv":0.49662833638025594,"gamma":0.032085496648385135,"theta":-0.07266502132845826,"vega":0.09213150517976844,"rho":-0.04669901285459846,"breakevenPct":3.4151962970336283},{"delta":0.65,"premium":8.147587131367292,"strike":91.13941018766756,"iv":0.4862005361930295,"gamma":0.03113780160857909,"theta":-0.06681072386058981,"vega":0.08772091152815013,"rho":-0.050880517141213014,"breakevenPct":2.717356633102483},{"delta":0.7,"premium":9.320509383378015,"strike":92.81501340482573,"iv":0.47899544235924935,"gamma":0.02942868632707775,"theta":-0.060208847184986605,"vega":0.08172225201072386,"rho":-0.0551588597665262,"breakevenPct":2.1281162566548772},{"delta":0.75,"premium":10.49343163538874,"strike":94.49061662198392,"iv":0.4717903485254692,"gamma":0.027719571045576406,"theta":-0.05360697050938337,"vega":0.07572359249329758,"rho":-0.0594372023918394,"breakevenPct":1.5388758802072702},{"delta":0.8,"premium":11.90775075987842,"strike":96.32218844984803,"iv":0.4559285714285714,"gamma":0.02474072948328267,"theta":-0.04358753799392096,"vega":0.06578176291793311,"rho":-0.06387708625899827,"breakevenPct":1.0497741296804495},{"delta":0.85,"premium":13.427507598784192,"strike":98.22188449848024,"iv":0.4362857142857143,"gamma":0.02120729483282675,"theta":-0.03207537993920974,"vega":0.054117629179331314,"rho":-0.06838752836972191,"breakevenPct":0.604411089325927},{"delta":0.9,"premium":15.233999999999998,"strike":100.39999999999999,"iv":0.42092399999999996,"gamma":0.017372000000000002,"theta":-0.020612000000000002,"vega":0.042128000000000006,"rho":-0.07311869655092033,"breakevenPct":0.17629820654084666}]},"raw":{"call":[{"delta":0.1,"premium":1.0683609023173704,"strike":127.36284043414503,"iv":0.9862885092746577,"gamma":0.007072971538233989,"theta":-0.07327119498388612,"vega":0.04092743299114904,"rho":0.005755404557271781,"breakevenPct":50.546479119050964},{"delta":0.15,"premium":2.45,"strike":149.8116497496855,"iv":1.5826987872802523,"gamma":0.006149047122428398,"theta":-0.15481902316746138,"vega":0.05586381482656357,"rho":0.008054196109387523,"breakevenPct":78.48042404136149},{"delta":0.2,"premium":1.7603330392525656,"strike":104.07179939611437,"iv":0.7274333879203982,"gamma":0.016149806902267187,"theta":-0.0858126854240608,"vega":0.06674257857990779,"rho":0.011772027591279885,"breakevenPct":24.055951747001455},{"delta":0.25,"premium":2.0858358869602314,"strike":99.0640632775349,"iv":0.6485191108597064,"gamma":0.02074062998059732,"theta":-0.08596697034281398,"vega":0.07521537753418014,"rho":0.014795989655763637,"breakevenPct":18.567458872928295},{"delta":0.3,"premium":2.4407453918907653,"strike":94.56787908623446,"iv":0.5807096849866962,"gamma":0.024918658957772323,"theta":-0.0864212689629742,"vega":0.08302564939439712,"rho":0.017808324835949782,"breakevenPct":13.713075229310995},{"delta":0.35,"premium":2.922298910017891,"strike":92.2747670951529,"iv":0.5607249033668689,"gamma":0.027318930565316337,"theta":-0.0881676198851759,"vega":0.08798265271046282,"rho":0.02077058716095685,"breakevenPct":11.589574499086613},{"delta":0.4,"premium":3.4034036759700474,"strike":89.9863852961198,"iv":0.5406688223281144,"gamma":0.029717426820966644,"theta":-0.0898714091218516,"vega":0.09290653505786249,"rho":0.02373322443556938,"breakevenPct":9.471092453510561},{"delta":0.45,"premium":3.8288631722260043,"strike":88.28454731109598,"iv":0.5117716133424098,"gamma":0.03189577944179714,"theta":-0.08629754935330156,"vega":0.09372341729067392,"rho":0.026742355461259328,"breakevenPct":7.9749273043277356},{"delta":0.5,"premium":4.254322668481961,"strike":86.58270932607216,"iv":0.48287440435670526,"gamma":0.03407413206262764,"theta":-0.08272368958475153,"vega":0.09454029952348536,"rho":0.029751486486949273,"breakevenPct":6.478762155144908},{"delta":0.55,"premium":4.732894736842107,"strike":84.88486842105263,"iv":0.45788585526315795,"gamma":0.03588815789473684,"theta":-0.0794875,"vega":0.09503519736842105,"rho":0.03272519572522826,"breakevenPct":5.049540684438798},{"delta":0.6,"premium":5.917105263157895,"strike":83.24013157894737,"iv":0.4848266447368421,"gamma":0.03286184210526316,"theta":-0.0807375,"vega":0.09125230263157895,"rho":0.035228301216475785,"breakevenPct":4.509713799209078},{"delta":0.65,"premium":7.101315789473684,"strike":81.59539473684211,"iv":0.5117674342105264,"gamma":0.029835526315789472,"theta":-0.08198749999999999,"vega":0.08746940789473684,"rho":0.03773140670772332,"breakevenPct":3.969886913979356},{"delta":0.7,"premium":8.28622159090909,"strike":79.94673295454545,"iv":0.5375889204545455,"gamma":0.02682542613636364,"theta":-0.08293046875,"vega":0.08353259943181819,"rho":0.040233458139925425,"breakevenPct":3.4262742298142586},{"delta":0.75,"premium":9.493607954545453,"strike":78.17116477272728,"iv":0.5272196022727274,"gamma":0.024339630681818183,"theta":-0.07394609375,"vega":0.0746192471590909,"rho":0.04270142832965889,"breakevenPct":2.7602540467386327},{"delta":0.8,"premium":10.700994318181818,"strike":76.3955965909091,"iv":0.5168502840909092,"gamma":0.021853835227272727,"theta":-0.06496171875,"vega":0.06570589488636364,"rho":0.045169398519392355,"breakevenPct":2.094233863663007},{"delta":0.85,"premium":12.455564648117836,"strike":74.12438625204584,"iv":0.52360294599018,"gamma":0.018569067103109665,"theta":-0.05644648117839608,"vega":0.05579296235679216,"rho":0.04721775472753685,"breakevenPct":1.4886307586023548},{"delta":0.9,"premium":16.219885433715223,"strike":70.03273322422258,"iv":0.5932428805237316,"gamma":0.012349754500818325,"theta":-0.04965433715220949,"vega":0.04220867430441897,"rho":0.04772491191919105,"breakevenPct":1.104933369989221}],"put":[{"delta":0.1,"premium":0.903300024278174,"strike":68.71380268012297,"iv":0.679625688849083,"gamma":0.011385231884595778,"theta":-0.04975644731762414,"vega":0.04210479339717375,"rho":-0.00761591614349739,"breakevenPct":20.512832427798863},{"delta":0.15,"premium":2.45,"strike":64.74195374655721,"iv":1.1335634382898985,"gamma":0.008602877795658128,"theta":-0.10796067082596592,"vega":0.05585074836660794,"rho":-0.012231783815550833,"breakevenPct":26.981650748379785},{"delta":0.2,"premium":1.4060542797494782,"strike":76.56054279749478,"iv":0.49833684759916486,"gamma":0.023701356993736954,"theta":-0.05441847599164927,"vega":0.06651795407098121,"rho":-0.014971865323164808,"breakevenPct":11.904245085282732},{"delta":0.25,"premium":1.6670146137787056,"strike":79.17014613778706,"iv":0.440873382045929,"gamma":0.03022536534446764,"theta":-0.054783820459290186,"vega":0.0759125260960334,"rho":-0.018673598062490013,"breakevenPct":9.151176270064063},{"delta":0.3,"premium":2.336666666666666,"strike":80.91666666666667,"iv":0.4455533333333333,"gamma":0.03189666666666667,"theta":-0.06047333333333332,"vega":0.08188833333333333,"rho":-0.022613980753119607,"breakevenPct":7.888875864494201},{"delta":0.35,"premium":3.196881720430107,"strike":82.26075268817205,"iv":0.4792092473118279,"gamma":0.0313052688172043,"theta":-0.06864537634408602,"vega":0.08627005376344085,"rho":-0.026665640107260632,"breakevenPct":7.321684482778183},{"delta":0.4,"premium":4.057096774193548,"strike":83.60483870967742,"iv":0.5128651612903226,"gamma":0.030713870967741936,"theta":-0.07681741935483871,"vega":0.09065177419354839,"rho":-0.03071729946140166,"breakevenPct":6.754493101062165},{"delta":0.45,"premium":4.91731182795699,"strike":84.9489247311828,"iv":0.5465210752688172,"gamma":0.030122473118279567,"theta":-0.0849894623655914,"vega":0.09503349462365593,"rho":-0.034768958815542685,"breakevenPct":6.187301719346147},{"delta":0.5,"premium":5.653473491773309,"strike":86.46556977452772,"iv":0.5311804387568555,"gamma":0.0307448507007922,"theta":-0.08119640463132237,"vega":0.09420341255332115,"rho":-0.03874756722083856,"breakevenPct":5.272422596700954},{"delta":0.55,"premium":6.38473491773309,"strike":87.98903107861061,"iv":0.5139043875685557,"gamma":0.03141517367458867,"theta":-0.0769307129798903,"vega":0.09316745886654479,"rho":-0.04272329003771851,"breakevenPct":4.34380944686729},{"delta":0.6,"premium":7.11599634369287,"strike":89.51249238269348,"iv":0.49662833638025594,"gamma":0.032085496648385135,"theta":-0.07266502132845826,"vega":0.09213150517976844,"rho":-0.04669901285459846,"breakevenPct":3.4151962970336283},{"delta":0.65,"premium":8.147587131367292,"strike":91.13941018766756,"iv":0.4862005361930295,"gamma":0.03113780160857909,"theta":-0.06681072386058981,"vega":0.08772091152815013,"rho":-0.050880517141213014,"breakevenPct":2.717356633102483},{"delta":0.7,"premium":9.320509383378015,"strike":92.81501340482573,"iv":0.47899544235924935,"gamma":0.02942868632707775,"theta":-0.060208847184986605,"vega":0.08172225201072386,"rho":-0.0551588597665262,"breakevenPct":2.1281162566548772},{"delta":0.75,"premium":10.49343163538874,"strike":94.49061662198392,"iv":0.4717903485254692,"gamma":0.027719571045576406,"theta":-0.05360697050938337,"vega":0.07572359249329758,"rho":-0.0594372023918394,"breakevenPct":1.5388758802072702},{"delta":0.8,"premium":11.90775075987842,"strike":96.32218844984803,"iv":0.4559285714285714,"gamma":0.02474072948328267,"theta":-0.04358753799392096,"vega":0.06578176291793311,"rho":-0.06387708625899827,"breakevenPct":1.0497741296804495},{"delta":0.85,"premium":13.427507598784192,"strike":98.22188449848024,"iv":0.4362857142857143,"gamma":0.02120729483282675,"theta":-0.03207537993920974,"vega":0.054117629179331314,"rho":-0.06838752836972191,"breakevenPct":0.604411089325927},{"delta":0.9,"premium":15.233999999999998,"strike":100.39999999999999,"iv":0.42092399999999996,"gamma":0.017372000000000002,"theta":-0.020612000000000002,"vega":0.042128000000000006,"rho":-0.07311869655092033,"breakevenPct":0.17629820654084666}]}},"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"}}