{"symbol":"IDT","url":"https://intraalpha.com/companies/IDT","capturedAt":"2026-10-23T00:50:30.746Z","state":"partial","quote":{"symbol":"IDT","last_price":83.69,"prev_close":82.94,"regular_close":83.69,"change":0.75,"change_pct":0.9043,"regular_change":0.75,"regular_change_pct":0.9043,"extended_change":0,"extended_change_pct":0,"bid":80.79,"ask":149.3,"bid_size":100,"ask_size":100,"volume":148802,"vwap":83.392962,"open":83.46,"high":84.13,"low":82.715,"close":83.69,"trade_count":5344,"last_trade_at":"2026-10-22T23:00:00.003232003Z","last_quote_at":"2026-10-23T00:00:00.068469611Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:49:58.270087727-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:08.044Z","bars":[{"c":82.26,"h":83.185,"l":82.26,"n":35,"o":82.4,"t":"2026-10-16T13:30:00Z","v":4785,"vw":82.505307},{"c":82.485,"h":82.5,"l":82.485,"n":6,"o":82.5,"t":"2026-10-16T13:50:00Z","v":340,"vw":82.494},{"c":82.665,"h":82.665,"l":82.29,"n":23,"o":82.3,"t":"2026-10-16T13:55:00Z","v":762,"vw":82.385771},{"c":82.04,"h":82.345,"l":82.03,"n":44,"o":82.345,"t":"2026-10-16T14:00:00Z","v":1844,"vw":82.098351},{"c":82.1,"h":82.13,"l":82.1,"n":51,"o":82.13,"t":"2026-10-16T14:10:00Z","v":2456,"vw":82.102632},{"c":82.08,"h":82.08,"l":82.08,"n":8,"o":82.08,"t":"2026-10-16T14:15:00Z","v":145,"vw":82.08},{"c":82.115,"h":82.115,"l":82.115,"n":7,"o":82.115,"t":"2026-10-16T14:20:00Z","v":286,"vw":82.115},{"c":82.42,"h":82.42,"l":82.405,"n":49,"o":82.405,"t":"2026-10-16T14:35:00Z","v":1406,"vw":82.411944},{"c":82.12,"h":82.22,"l":82.03,"n":57,"o":82.22,"t":"2026-10-16T14:40:00Z","v":2747,"vw":82.103068},{"c":81.9775,"h":82.075,"l":81.96,"n":38,"o":81.97,"t":"2026-10-16T14:45:00Z","v":1111,"vw":81.984063},{"c":81.98,"h":81.98,"l":81.98,"n":4,"o":81.98,"t":"2026-10-16T14:50:00Z","v":242,"vw":81.98},{"c":82.2625,"h":82.2625,"l":82.06,"n":92,"o":82.06,"t":"2026-10-16T15:00:00Z","v":2539,"vw":82.133917},{"c":82.3,"h":82.3,"l":82.3,"n":9,"o":82.3,"t":"2026-10-16T15:10:00Z","v":192,"vw":82.3},{"c":82.245,"h":82.255,"l":82.08,"n":56,"o":82.25,"t":"2026-10-16T15:20:00Z","v":2171,"vw":82.234519},{"c":81.915,"h":81.915,"l":81.84,"n":11,"o":81.85,"t":"2026-10-16T15:25:00Z","v":593,"vw":81.861364},{"c":82.06,"h":82.06,"l":81.67,"n":67,"o":81.6895,"t":"2026-10-16T15:30:00Z","v":2827,"vw":81.899909},{"c":81.955,"h":82.17,"l":81.71,"n":60,"o":82,"t":"2026-10-16T15:35:00Z","v":4620,"vw":81.953119},{"c":82.03,"h":82.03,"l":81.955,"n":12,"o":81.955,"t":"2026-10-16T15:40:00Z","v":361,"vw":81.9925},{"c":81.885,"h":81.885,"l":81.73,"n":12,"o":81.885,"t":"2026-10-16T15:50:00Z","v":3025,"vw":81.842332},{"c":81.74,"h":81.82,"l":81.553,"n":211,"o":81.77,"t":"2026-10-16T15:55:00Z","v":6698,"vw":81.733938},{"c":81.805,"h":81.805,"l":81.57,"n":85,"o":81.62,"t":"2026-10-16T16:00:00Z","v":2666,"vw":81.619167},{"c":81.815,"h":81.85,"l":81.7,"n":51,"o":81.85,"t":"2026-10-16T16:05:00Z","v":1523,"vw":81.773182},{"c":81.39,"h":81.655,"l":81.39,"n":59,"o":81.595,"t":"2026-10-16T16:10:00Z","v":4832,"vw":81.620558},{"c":81.33,"h":81.33,"l":81.33,"n":9,"o":81.33,"t":"2026-10-16T16:15:00Z","v":117,"vw":81.33},{"c":81.37,"h":81.46,"l":81.365,"n":77,"o":81.365,"t":"2026-10-16T16:25:00Z","v":2168,"vw":81.3775},{"c":81.17,"h":81.28,"l":81.155,"n":86,"o":81.28,"t":"2026-10-16T16:30:00Z","v":1956,"vw":81.22125},{"c":81.225,"h":81.225,"l":81.225,"n":26,"o":81.225,"t":"2026-10-16T16:35:00Z","v":648,"vw":81.225},{"c":81.18,"h":81.18,"l":81.18,"n":10,"o":81.18,"t":"2026-10-16T16:40:00Z","v":242,"vw":81.18},{"c":81.1,"h":81.1,"l":81.03,"n":83,"o":81.05,"t":"2026-10-16T16:45:00Z","v":1723,"vw":81.068333},{"c":81.235,"h":81.235,"l":81.06,"n":43,"o":81.06,"t":"2026-10-16T16:50:00Z","v":1139,"vw":81.095},{"c":81.16,"h":81.16,"l":81.16,"n":14,"o":81.16,"t":"2026-10-16T17:00:00Z","v":270,"vw":81.16},{"c":81.25,"h":81.25,"l":81.21,"n":16,"o":81.21,"t":"2026-10-16T17:05:00Z","v":421,"vw":81.233333},{"c":81.33,"h":81.33,"l":81.11,"n":48,"o":81.14,"t":"2026-10-16T17:10:00Z","v":1577,"vw":81.141111},{"c":81.42,"h":81.42,"l":81.28,"n":100,"o":81.295,"t":"2026-10-16T17:15:00Z","v":3076,"vw":81.324821},{"c":81.5,"h":81.5,"l":81.485,"n":16,"o":81.485,"t":"2026-10-16T17:30:00Z","v":309,"vw":81.490976},{"c":81.51,"h":81.53,"l":81.51,"n":17,"o":81.53,"t":"2026-10-16T17:35:00Z","v":353,"vw":81.519346},{"c":81.545,"h":81.545,"l":81.545,"n":33,"o":81.545,"t":"2026-10-16T17:40:00Z","v":693,"vw":81.545},{"c":81.55,"h":81.55,"l":81.55,"n":9,"o":81.55,"t":"2026-10-16T17:45:00Z","v":145,"vw":81.55},{"c":81.24,"h":81.45,"l":81.18,"n":91,"o":81.45,"t":"2026-10-16T17:50:00Z","v":3173,"vw":81.399215},{"c":81.175,"h":81.175,"l":81.175,"n":12,"o":81.175,"t":"2026-10-16T17:55:00Z","v":173,"vw":81.175},{"c":81.1,"h":81.16,"l":81.02,"n":53,"o":81.16,"t":"2026-10-16T18:05:00Z","v":1220,"vw":81.09125},{"c":81.11,"h":81.11,"l":81.11,"n":11,"o":81.11,"t":"2026-10-16T18:10:00Z","v":122,"vw":81.11},{"c":81.0501,"h":81.0501,"l":81.0501,"n":7,"o":81.0501,"t":"2026-10-16T18:15:00Z","v":223,"vw":81.0501},{"c":81.215,"h":81.29,"l":81.1,"n":129,"o":81.16,"t":"2026-10-16T18:35:00Z","v":4986,"vw":81.200071},{"c":81.135,"h":81.19,"l":81.09,"n":74,"o":81.09,"t":"2026-10-16T18:40:00Z","v":2157,"vw":81.107243},{"c":81.19,"h":81.19,"l":81.19,"n":56,"o":81.19,"t":"2026-10-16T18:45:00Z","v":985,"vw":81.19},{"c":81.275,"h":81.275,"l":81.275,"n":21,"o":81.275,"t":"2026-10-16T18:50:00Z","v":376,"vw":81.275},{"c":81.325,"h":81.325,"l":81.315,"n":53,"o":81.315,"t":"2026-10-16T18:55:00Z","v":702,"vw":81.32},{"c":81.27,"h":81.27,"l":81.22,"n":51,"o":81.22,"t":"2026-10-16T19:00:00Z","v":1268,"vw":81.239063},{"c":81.19,"h":81.23,"l":81.19,"n":71,"o":81.23,"t":"2026-10-16T19:05:00Z","v":1228,"vw":81.215},{"c":81.23,"h":81.23,"l":81.22,"n":31,"o":81.22,"t":"2026-10-16T19:10:00Z","v":418,"vw":81.223322},{"c":81.175,"h":81.235,"l":81.09,"n":95,"o":81.235,"t":"2026-10-16T19:15:00Z","v":2707,"vw":81.144118},{"c":81.17,"h":81.17,"l":81.17,"n":11,"o":81.17,"t":"2026-10-16T19:20:00Z","v":121,"vw":81.17},{"c":81.175,"h":81.175,"l":81.175,"n":22,"o":81.175,"t":"2026-10-16T19:25:00Z","v":322,"vw":81.175},{"c":81.175,"h":81.175,"l":81.175,"n":14,"o":81.175,"t":"2026-10-16T19:30:00Z","v":165,"vw":81.175},{"c":81.05,"h":81.22,"l":81.04,"n":189,"o":81.09,"t":"2026-10-16T19:35:00Z","v":5389,"vw":81.111877},{"c":80.925,"h":81.1899,"l":80.84,"n":64,"o":81.065,"t":"2026-10-16T19:40:00Z","v":1948,"vw":80.927759},{"c":80.845,"h":80.96,"l":80.83,"n":72,"o":80.96,"t":"2026-10-16T19:45:00Z","v":3108,"vw":80.847701},{"c":80.51,"h":80.95,"l":80.5,"n":187,"o":80.86,"t":"2026-10-16T19:50:00Z","v":5030,"vw":80.742337},{"c":80.77,"h":80.89,"l":80.51,"n":782,"o":80.605,"t":"2026-10-16T19:55:00Z","v":28257,"vw":80.712001},{"c":80.67,"h":80.67,"l":80.67,"n":28,"o":80.67,"t":"2026-10-16T20:00:00Z","v":45244,"vw":80.67},{"c":80.67,"h":80.67,"l":80.67,"n":1,"o":80.67,"t":"2026-10-16T20:25:00Z","v":192,"vw":80.67},{"c":80.7,"h":80.8,"l":80.7,"n":8,"o":80.8,"t":"2026-10-19T08:15:00Z","v":1183,"vw":80.75},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-19T08:25:00Z","v":500,"vw":80.8},{"c":80.61,"h":80.61,"l":80.61,"n":10,"o":80.61,"t":"2026-10-19T12:45:00Z","v":508,"vw":80.61},{"c":80.89,"h":80.89,"l":80.67,"n":26,"o":80.67,"t":"2026-10-19T13:30:00Z","v":1789,"vw":80.707066},{"c":81.53,"h":81.53,"l":81.53,"n":19,"o":81.53,"t":"2026-10-19T13:35:00Z","v":489,"vw":81.53},{"c":81.67,"h":81.67,"l":81.67,"n":2,"o":81.67,"t":"2026-10-19T13:45:00Z","v":501,"vw":81.67},{"c":80.94,"h":80.94,"l":80.885,"n":28,"o":80.885,"t":"2026-10-19T14:00:00Z","v":792,"vw":80.91963},{"c":80.58,"h":81.015,"l":80.21,"n":39,"o":81.015,"t":"2026-10-19T14:30:00Z","v":715,"vw":80.50375},{"c":80.87,"h":81.06,"l":80.87,"n":49,"o":80.95,"t":"2026-10-19T14:35:00Z","v":2210,"vw":80.975478},{"c":81.05,"h":81.13,"l":80.96,"n":172,"o":80.99,"t":"2026-10-19T14:40:00Z","v":4017,"vw":81.024445},{"c":81.26,"h":81.3,"l":81.21,"n":92,"o":81.25,"t":"2026-10-19T14:45:00Z","v":5987,"vw":81.251481},{"c":81.49,"h":81.52,"l":81.26,"n":76,"o":81.26,"t":"2026-10-19T14:50:00Z","v":2364,"vw":81.432632},{"c":81.24,"h":81.385,"l":81.22,"n":40,"o":81.385,"t":"2026-10-19T14:55:00Z","v":2130,"vw":81.251097},{"c":81.53,"h":81.53,"l":81.52,"n":16,"o":81.52,"t":"2026-10-19T15:00:00Z","v":1203,"vw":81.528182},{"c":81.51,"h":81.54,"l":81.51,"n":46,"o":81.53,"t":"2026-10-19T15:05:00Z","v":2303,"vw":81.526974},{"c":81.57,"h":81.57,"l":81.53,"n":53,"o":81.53,"t":"2026-10-19T15:10:00Z","v":1532,"vw":81.548571},{"c":81.615,"h":81.78,"l":81.59,"n":58,"o":81.59,"t":"2026-10-19T15:15:00Z","v":2107,"vw":81.713502},{"c":81.415,"h":81.775,"l":81.415,"n":129,"o":81.77,"t":"2026-10-19T15:20:00Z","v":5989,"vw":81.579468},{"c":81.47,"h":81.47,"l":81.395,"n":35,"o":81.415,"t":"2026-10-19T15:25:00Z","v":1706,"vw":81.409231},{"c":81.395,"h":81.54,"l":81.25,"n":27,"o":81.54,"t":"2026-10-19T15:30:00Z","v":2016,"vw":81.482},{"c":81.455,"h":81.47,"l":81.26,"n":36,"o":81.32,"t":"2026-10-19T15:35:00Z","v":2042,"vw":81.420278},{"c":81.47,"h":81.47,"l":81.34,"n":39,"o":81.46,"t":"2026-10-19T15:40:00Z","v":1156,"vw":81.44875},{"c":81.46,"h":81.47,"l":81.46,"n":27,"o":81.47,"t":"2026-10-19T15:45:00Z","v":2431,"vw":81.4685},{"c":81.445,"h":81.47,"l":81.445,"n":42,"o":81.47,"t":"2026-10-19T15:50:00Z","v":1235,"vw":81.465},{"c":81.4251,"h":81.445,"l":81.425,"n":21,"o":81.445,"t":"2026-10-19T15:55:00Z","v":1163,"vw":81.441011},{"c":81.4,"h":81.54,"l":81.37,"n":91,"o":81.53,"t":"2026-10-19T16:00:00Z","v":2619,"vw":81.481},{"c":81.39,"h":81.48,"l":81.39,"n":23,"o":81.48,"t":"2026-10-19T16:05:00Z","v":2171,"vw":81.444},{"c":81.75,"h":81.77,"l":81.45,"n":71,"o":81.45,"t":"2026-10-19T16:10:00Z","v":2333,"vw":81.675667},{"c":81.77,"h":81.77,"l":81.77,"n":32,"o":81.77,"t":"2026-10-19T16:15:00Z","v":822,"vw":81.77},{"c":81.81,"h":81.81,"l":81.685,"n":62,"o":81.685,"t":"2026-10-19T16:20:00Z","v":2901,"vw":81.775013},{"c":81.88,"h":81.88,"l":81.64,"n":97,"o":81.75,"t":"2026-10-19T16:25:00Z","v":4135,"vw":81.819974},{"c":81.88,"h":81.94,"l":81.86,"n":46,"o":81.86,"t":"2026-10-19T16:30:00Z","v":1610,"vw":81.925569},{"c":81.965,"h":81.97,"l":81.88,"n":67,"o":81.88,"t":"2026-10-19T16:35:00Z","v":2488,"vw":81.936149},{"c":81.9199,"h":81.97,"l":81.705,"n":85,"o":81.96,"t":"2026-10-19T16:40:00Z","v":6532,"vw":81.86121},{"c":81.92,"h":81.92,"l":81.92,"n":21,"o":81.92,"t":"2026-10-19T16:45:00Z","v":1361,"vw":81.92},{"c":81.755,"h":81.91,"l":81.71,"n":37,"o":81.72,"t":"2026-10-19T16:50:00Z","v":1796,"vw":81.876312},{"c":81.84,"h":81.84,"l":81.83,"n":33,"o":81.83,"t":"2026-10-19T16:55:00Z","v":1385,"vw":81.838491},{"c":81.94,"h":81.94,"l":81.84,"n":99,"o":81.85,"t":"2026-10-19T17:00:00Z","v":2314,"vw":81.886331},{"c":81.835,"h":82.01,"l":81.79,"n":76,"o":81.905,"t":"2026-10-19T17:05:00Z","v":5416,"vw":81.91063},{"c":81.88,"h":81.88,"l":81.76,"n":26,"o":81.76,"t":"2026-10-19T17:10:00Z","v":479,"vw":81.821463},{"c":82.03,"h":82.03,"l":81.95,"n":49,"o":81.95,"t":"2026-10-19T17:15:00Z","v":2477,"vw":82.008898},{"c":82.02,"h":82.03,"l":82.02,"n":19,"o":82.03,"t":"2026-10-19T17:20:00Z","v":620,"vw":82.027859},{"c":82.03,"h":82.105,"l":82.03,"n":86,"o":82.07,"t":"2026-10-19T17:25:00Z","v":4195,"vw":82.068483},{"c":82.025,"h":82.07,"l":82.02,"n":53,"o":82.025,"t":"2026-10-19T17:30:00Z","v":1708,"vw":82.029842},{"c":82.01,"h":82.14,"l":81.88,"n":84,"o":82.14,"t":"2026-10-19T17:35:00Z","v":2962,"vw":81.991119},{"c":82.095,"h":82.27,"l":81.94,"n":70,"o":82.01,"t":"2026-10-19T17:40:00Z","v":10795,"vw":82.013113},{"c":82.14,"h":82.14,"l":82.03,"n":59,"o":82.11,"t":"2026-10-19T17:45:00Z","v":2097,"vw":82.115},{"c":82.11,"h":82.135,"l":82.09,"n":75,"o":82.135,"t":"2026-10-19T17:50:00Z","v":4976,"vw":82.106547},{"c":82.005,"h":82.005,"l":81.98,"n":33,"o":82.005,"t":"2026-10-19T17:55:00Z","v":1854,"vw":82.000313},{"c":82.05,"h":82.1,"l":81.985,"n":47,"o":82.1,"t":"2026-10-19T18:00:00Z","v":2168,"vw":82.088701},{"c":82.15,"h":82.15,"l":81.98,"n":94,"o":81.98,"t":"2026-10-19T18:05:00Z","v":2796,"vw":82.106052},{"c":82.19,"h":82.195,"l":82.11,"n":37,"o":82.165,"t":"2026-10-19T18:10:00Z","v":3156,"vw":82.186581},{"c":82.16,"h":82.18,"l":82.09,"n":83,"o":82.18,"t":"2026-10-19T18:15:00Z","v":3483,"vw":82.166297},{"c":82.23,"h":82.23,"l":82.13,"n":52,"o":82.13,"t":"2026-10-19T18:20:00Z","v":1076,"vw":82.202},{"c":82.155,"h":82.27,"l":82.155,"n":79,"o":82.26,"t":"2026-10-19T18:25:00Z","v":2617,"vw":82.242333},{"c":82.165,"h":82.23,"l":82.155,"n":44,"o":82.155,"t":"2026-10-19T18:30:00Z","v":1412,"vw":82.182778},{"c":82.01,"h":82.195,"l":82.005,"n":150,"o":82.14,"t":"2026-10-19T18:35:00Z","v":8638,"vw":82.108371},{"c":82.09,"h":82.09,"l":82.08,"n":54,"o":82.08,"t":"2026-10-19T18:40:00Z","v":1819,"vw":82.089282},{"c":81.99,"h":82.15,"l":81.98,"n":103,"o":82.1,"t":"2026-10-19T18:45:00Z","v":4076,"vw":82.100692},{"c":81.99,"h":81.99,"l":81.94,"n":41,"o":81.99,"t":"2026-10-19T18:50:00Z","v":2610,"vw":81.987934},{"c":81.935,"h":82.02,"l":81.84,"n":66,"o":82.02,"t":"2026-10-19T18:55:00Z","v":3236,"vw":81.952678},{"c":81.88,"h":81.935,"l":81.79,"n":81,"o":81.935,"t":"2026-10-19T19:00:00Z","v":2249,"vw":81.862692},{"c":81.97,"h":81.97,"l":81.93,"n":16,"o":81.93,"t":"2026-10-19T19:05:00Z","v":2029,"vw":81.932125},{"c":81.875,"h":81.98,"l":81.855,"n":62,"o":81.855,"t":"2026-10-19T19:10:00Z","v":2654,"vw":81.965309},{"c":81.97,"h":81.97,"l":81.86,"n":45,"o":81.96,"t":"2026-10-19T19:15:00Z","v":1304,"vw":81.931492},{"c":81.81,"h":81.97,"l":81.81,"n":123,"o":81.9,"t":"2026-10-19T19:20:00Z","v":6196,"vw":81.909754},{"c":81.845,"h":81.88,"l":81.81,"n":80,"o":81.81,"t":"2026-10-19T19:25:00Z","v":3172,"vw":81.850777},{"c":81.85,"h":81.92,"l":81.84,"n":91,"o":81.89,"t":"2026-10-19T19:30:00Z","v":3440,"vw":81.853399},{"c":81.905,"h":81.94,"l":81.905,"n":28,"o":81.94,"t":"2026-10-19T19:35:00Z","v":550,"vw":81.9225},{"c":81.855,"h":81.98,"l":81.855,"n":170,"o":81.98,"t":"2026-10-19T19:40:00Z","v":6899,"vw":81.923326},{"c":81.67,"h":81.855,"l":81.66,"n":186,"o":81.855,"t":"2026-10-19T19:45:00Z","v":5699,"vw":81.77147},{"c":81.602,"h":81.67,"l":81.485,"n":163,"o":81.67,"t":"2026-10-19T19:50:00Z","v":4712,"vw":81.585298},{"c":81.86,"h":82.08,"l":81.6,"n":905,"o":81.6,"t":"2026-10-19T19:55:00Z","v":43548,"vw":81.847464},{"c":81.82,"h":81.82,"l":81.82,"n":30,"o":81.82,"t":"2026-10-19T20:00:00Z","v":68715,"vw":81.82},{"c":81.82,"h":81.82,"l":81.82,"n":1,"o":81.82,"t":"2026-10-19T20:25:00Z","v":384,"vw":81.82},{"c":82.99,"h":82.99,"l":82.19,"n":39,"o":82.19,"t":"2026-10-20T13:30:00Z","v":2463,"vw":82.383554},{"c":82.98,"h":82.98,"l":82.79,"n":41,"o":82.86,"t":"2026-10-20T13:40:00Z","v":3450,"vw":82.950413},{"c":82.92,"h":82.99,"l":82.83,"n":26,"o":82.83,"t":"2026-10-20T13:45:00Z","v":1183,"vw":82.957778},{"c":82.455,"h":82.98,"l":82.455,"n":18,"o":82.98,"t":"2026-10-20T13:50:00Z","v":714,"vw":82.78375},{"c":82.61,"h":82.95,"l":82.61,"n":18,"o":82.95,"t":"2026-10-20T13:55:00Z","v":921,"vw":82.723333},{"c":82.18,"h":82.61,"l":82.18,"n":30,"o":82.61,"t":"2026-10-20T14:00:00Z","v":840,"vw":82.401},{"c":81.97,"h":82.12,"l":81.51,"n":102,"o":81.72,"t":"2026-10-20T14:05:00Z","v":4733,"vw":81.787759},{"c":82.35,"h":82.35,"l":82.35,"n":13,"o":82.35,"t":"2026-10-20T14:10:00Z","v":190,"vw":82.35},{"c":82.47,"h":82.47,"l":82.07,"n":18,"o":82.07,"t":"2026-10-20T14:20:00Z","v":544,"vw":82.27},{"c":82.55,"h":82.55,"l":82.55,"n":13,"o":82.55,"t":"2026-10-20T14:35:00Z","v":247,"vw":82.55},{"c":82.5239,"h":82.5239,"l":82.5239,"n":8,"o":82.5239,"t":"2026-10-20T14:40:00Z","v":220,"vw":82.5239},{"c":82.4275,"h":82.4275,"l":82.4275,"n":10,"o":82.4275,"t":"2026-10-20T14:45:00Z","v":200,"vw":82.4275},{"c":82.32,"h":82.5,"l":82.26,"n":35,"o":82.5,"t":"2026-10-20T14:50:00Z","v":986,"vw":82.393548},{"c":82.335,"h":82.335,"l":82.33,"n":13,"o":82.33,"t":"2026-10-20T15:00:00Z","v":311,"vw":82.3325},{"c":82.44,"h":82.58,"l":82.44,"n":28,"o":82.58,"t":"2026-10-20T15:05:00Z","v":622,"vw":82.51},{"c":82.375,"h":82.375,"l":82.375,"n":5,"o":82.375,"t":"2026-10-20T15:15:00Z","v":142,"vw":82.375},{"c":82.26,"h":82.29,"l":82.26,"n":36,"o":82.29,"t":"2026-10-20T15:30:00Z","v":1587,"vw":82.271538},{"c":82.21,"h":82.51,"l":82.21,"n":39,"o":82.44,"t":"2026-10-20T15:35:00Z","v":1894,"vw":82.416786},{"c":82.735,"h":82.735,"l":82.44,"n":157,"o":82.46,"t":"2026-10-20T15:40:00Z","v":8380,"vw":82.575579},{"c":82.605,"h":82.605,"l":82.605,"n":8,"o":82.605,"t":"2026-10-20T15:45:00Z","v":294,"vw":82.605},{"c":82.605,"h":82.605,"l":82.605,"n":6,"o":82.605,"t":"2026-10-20T15:50:00Z","v":136,"vw":82.605},{"c":82.595,"h":82.61,"l":82.595,"n":9,"o":82.61,"t":"2026-10-20T15:55:00Z","v":239,"vw":82.6025},{"c":82.61,"h":82.62,"l":82.45,"n":60,"o":82.61,"t":"2026-10-20T16:00:00Z","v":5047,"vw":82.604915},{"c":82.37,"h":82.43,"l":82.37,"n":9,"o":82.43,"t":"2026-10-20T16:15:00Z","v":211,"vw":82.4},{"c":82.56,"h":82.56,"l":82.56,"n":12,"o":82.56,"t":"2026-10-20T16:20:00Z","v":344,"vw":82.56},{"c":82.495,"h":82.495,"l":82.495,"n":7,"o":82.495,"t":"2026-10-20T16:25:00Z","v":206,"vw":82.495},{"c":82.57,"h":82.57,"l":82.5,"n":20,"o":82.52,"t":"2026-10-20T16:35:00Z","v":1745,"vw":82.516316},{"c":82.605,"h":82.61,"l":82.59,"n":40,"o":82.6,"t":"2026-10-20T16:45:00Z","v":1256,"vw":82.601034},{"c":82.47,"h":82.605,"l":82.47,"n":9,"o":82.605,"t":"2026-10-20T16:50:00Z","v":260,"vw":82.5375},{"c":82.63,"h":82.63,"l":82.63,"n":4,"o":82.63,"t":"2026-10-20T16:55:00Z","v":103,"vw":82.63},{"c":82.79,"h":82.79,"l":82.47,"n":53,"o":82.47,"t":"2026-10-20T17:00:00Z","v":1792,"vw":82.625},{"c":83.08,"h":83.235,"l":82.86,"n":71,"o":82.86,"t":"2026-10-20T17:05:00Z","v":4899,"vw":83.11046},{"c":83.08,"h":83.08,"l":83.07,"n":9,"o":83.07,"t":"2026-10-20T17:10:00Z","v":312,"vw":83.073333},{"c":83.46,"h":83.76,"l":83.26,"n":154,"o":83.32,"t":"2026-10-20T17:25:00Z","v":15973,"vw":83.56131},{"c":83.245,"h":83.56,"l":83.245,"n":50,"o":83.56,"t":"2026-10-20T17:30:00Z","v":2605,"vw":83.452398},{"c":83.25,"h":83.25,"l":83.25,"n":17,"o":83.25,"t":"2026-10-20T17:35:00Z","v":131,"vw":83.25},{"c":83.28,"h":83.41,"l":83.28,"n":42,"o":83.41,"t":"2026-10-20T17:45:00Z","v":1164,"vw":83.3275},{"c":83.475,"h":83.475,"l":83.475,"n":2,"o":83.475,"t":"2026-10-20T17:50:00Z","v":503,"vw":83.475},{"c":83.195,"h":83.35,"l":83.195,"n":51,"o":83.27,"t":"2026-10-20T17:55:00Z","v":1918,"vw":83.2405},{"c":83.18,"h":83.195,"l":83.18,"n":20,"o":83.195,"t":"2026-10-20T18:00:00Z","v":439,"vw":83.18817},{"c":83.27,"h":83.27,"l":83.23,"n":8,"o":83.23,"t":"2026-10-20T18:05:00Z","v":350,"vw":83.245326},{"c":83.185,"h":83.19,"l":83.185,"n":26,"o":83.19,"t":"2026-10-20T18:10:00Z","v":1768,"vw":83.185328},{"c":83.185,"h":83.185,"l":83.185,"n":14,"o":83.185,"t":"2026-10-20T18:20:00Z","v":502,"vw":83.185},{"c":83.32,"h":83.32,"l":83.18,"n":94,"o":83.18,"t":"2026-10-20T18:25:00Z","v":2555,"vw":83.2825},{"c":83.29,"h":83.29,"l":83.22,"n":17,"o":83.22,"t":"2026-10-20T18:30:00Z","v":257,"vw":83.25875},{"c":83.38,"h":83.39,"l":83.26,"n":119,"o":83.35,"t":"2026-10-20T18:40:00Z","v":7050,"vw":83.345084},{"c":83.52,"h":83.52,"l":83.52,"n":16,"o":83.52,"t":"2026-10-20T18:45:00Z","v":344,"vw":83.52},{"c":83.46,"h":83.46,"l":83.46,"n":15,"o":83.46,"t":"2026-10-20T18:50:00Z","v":282,"vw":83.46},{"c":83.47,"h":83.47,"l":83.47,"n":10,"o":83.47,"t":"2026-10-20T18:55:00Z","v":143,"vw":83.47},{"c":83.585,"h":83.67,"l":83.48,"n":79,"o":83.58,"t":"2026-10-20T19:00:00Z","v":2438,"vw":83.599589},{"c":83.555,"h":83.555,"l":83.555,"n":19,"o":83.555,"t":"2026-10-20T19:10:00Z","v":288,"vw":83.555},{"c":83.65,"h":83.69,"l":83.65,"n":65,"o":83.67,"t":"2026-10-20T19:15:00Z","v":1307,"vw":83.67},{"c":83.73,"h":83.73,"l":83.58,"n":47,"o":83.655,"t":"2026-10-20T19:20:00Z","v":1158,"vw":83.655},{"c":83.8,"h":83.8,"l":83.62,"n":51,"o":83.62,"t":"2026-10-20T19:25:00Z","v":1124,"vw":83.732598},{"c":83.99,"h":83.99,"l":83.72,"n":90,"o":83.72,"t":"2026-10-20T19:30:00Z","v":1875,"vw":83.885503},{"c":83.98,"h":84.005,"l":83.98,"n":58,"o":83.995,"t":"2026-10-20T19:35:00Z","v":1304,"vw":83.996769},{"c":84.19,"h":84.19,"l":83.98,"n":194,"o":84.07,"t":"2026-10-20T19:40:00Z","v":6261,"vw":84.058707},{"c":84.1,"h":84.3,"l":84.01,"n":267,"o":84.3,"t":"2026-10-20T19:45:00Z","v":19423,"vw":84.134435},{"c":84.23,"h":84.23,"l":84.1125,"n":204,"o":84.115,"t":"2026-10-20T19:50:00Z","v":4641,"vw":84.145227},{"c":84.56,"h":84.56,"l":84.155,"n":809,"o":84.16,"t":"2026-10-20T19:55:00Z","v":24816,"vw":84.37115},{"c":84.46,"h":84.46,"l":84.46,"n":24,"o":84.46,"t":"2026-10-20T20:00:00Z","v":66817,"vw":84.46},{"c":84.46,"h":84.46,"l":84.46,"n":1,"o":84.46,"t":"2026-10-20T20:25:00Z","v":768,"vw":84.46},{"c":84.5,"h":84.5,"l":84.5,"n":17,"o":84.5,"t":"2026-10-21T09:55:00Z","v":516,"vw":84.5},{"c":84.5,"h":84.5,"l":84.5,"n":6,"o":84.5,"t":"2026-10-21T10:00:00Z","v":505,"vw":84.5},{"c":84.45,"h":84.45,"l":84.45,"n":3,"o":84.45,"t":"2026-10-21T11:05:00Z","v":179,"vw":84.45},{"c":83.68,"h":84.43,"l":83.56,"n":97,"o":83.89,"t":"2026-10-21T13:30:00Z","v":3655,"vw":84.038423},{"c":83.99,"h":84.31,"l":83.63,"n":89,"o":83.63,"t":"2026-10-21T13:35:00Z","v":6913,"vw":83.993284},{"c":83.91,"h":83.91,"l":83.91,"n":6,"o":83.91,"t":"2026-10-21T13:40:00Z","v":262,"vw":83.91},{"c":83.63,"h":83.63,"l":83.63,"n":10,"o":83.63,"t":"2026-10-21T13:45:00Z","v":165,"vw":83.63},{"c":83.395,"h":83.41,"l":83.35,"n":79,"o":83.41,"t":"2026-10-21T13:50:00Z","v":2440,"vw":83.386086},{"c":83.18,"h":83.18,"l":83.18,"n":10,"o":83.18,"t":"2026-10-21T14:00:00Z","v":224,"vw":83.18},{"c":82.5975,"h":83.12,"l":82.5975,"n":38,"o":83.12,"t":"2026-10-21T14:05:00Z","v":1139,"vw":82.785},{"c":82.5925,"h":82.5925,"l":82.585,"n":23,"o":82.585,"t":"2026-10-21T14:10:00Z","v":608,"vw":82.586861},{"c":82.49,"h":82.61,"l":82.49,"n":48,"o":82.61,"t":"2026-10-21T14:15:00Z","v":1801,"vw":82.538889},{"c":82.2901,"h":82.5,"l":82.2901,"n":32,"o":82.49,"t":"2026-10-21T14:20:00Z","v":1257,"vw":82.467631},{"c":82.34,"h":82.34,"l":82.34,"n":6,"o":82.34,"t":"2026-10-21T14:25:00Z","v":143,"vw":82.34},{"c":83.06,"h":83.06,"l":82.485,"n":167,"o":82.49,"t":"2026-10-21T14:30:00Z","v":5219,"vw":82.738706},{"c":83.11,"h":83.22,"l":83.11,"n":65,"o":83.135,"t":"2026-10-21T14:35:00Z","v":2345,"vw":83.175},{"c":82.995,"h":82.995,"l":82.995,"n":8,"o":82.995,"t":"2026-10-21T14:40:00Z","v":114,"vw":82.995},{"c":83.095,"h":83.095,"l":83.095,"n":4,"o":83.095,"t":"2026-10-21T14:50:00Z","v":116,"vw":83.095},{"c":83.02,"h":83.2,"l":83.02,"n":28,"o":83.2,"t":"2026-10-21T15:00:00Z","v":473,"vw":83.086667},{"c":83.1839,"h":83.1839,"l":83.07,"n":160,"o":83.08,"t":"2026-10-21T15:10:00Z","v":7212,"vw":83.108472},{"c":83.03,"h":83.03,"l":83,"n":26,"o":83,"t":"2026-10-21T15:15:00Z","v":1311,"vw":83.002727},{"c":83.03,"h":83.03,"l":82.94,"n":46,"o":83.015,"t":"2026-10-21T15:25:00Z","v":1483,"vw":82.9935},{"c":83.045,"h":83.045,"l":83.03,"n":14,"o":83.03,"t":"2026-10-21T15:30:00Z","v":253,"vw":83.0375},{"c":83,"h":83.14,"l":83,"n":75,"o":83.04,"t":"2026-10-21T15:35:00Z","v":3539,"vw":83.045076},{"c":82.92,"h":82.92,"l":82.92,"n":23,"o":82.92,"t":"2026-10-21T15:40:00Z","v":542,"vw":82.92},{"c":83.155,"h":83.41,"l":82.82,"n":137,"o":83.02,"t":"2026-10-21T15:45:00Z","v":20387,"vw":83.274509},{"c":83.2,"h":83.2,"l":83.2,"n":7,"o":83.2,"t":"2026-10-21T15:50:00Z","v":309,"vw":83.2},{"c":83.05,"h":83.05,"l":83.05,"n":4,"o":83.05,"t":"2026-10-21T15:55:00Z","v":203,"vw":83.05},{"c":83.02,"h":83.07,"l":83.02,"n":36,"o":83.07,"t":"2026-10-21T16:00:00Z","v":868,"vw":83.043333},{"c":82.93,"h":83.075,"l":82.93,"n":11,"o":83.075,"t":"2026-10-21T16:05:00Z","v":326,"vw":83.0025},{"c":82.93,"h":83.04,"l":82.93,"n":32,"o":82.95,"t":"2026-10-21T16:15:00Z","v":859,"vw":82.973333},{"c":83,"h":83,"l":82.83,"n":21,"o":82.83,"t":"2026-10-21T16:20:00Z","v":403,"vw":82.915},{"c":82.85,"h":82.85,"l":82.85,"n":6,"o":82.85,"t":"2026-10-21T16:25:00Z","v":110,"vw":82.85},{"c":82.93,"h":82.93,"l":82.845,"n":111,"o":82.92,"t":"2026-10-21T16:30:00Z","v":4056,"vw":82.911529},{"c":83.01,"h":83.01,"l":82.82,"n":103,"o":82.82,"t":"2026-10-21T16:35:00Z","v":2871,"vw":82.904792},{"c":82.91,"h":82.91,"l":82.9,"n":9,"o":82.91,"t":"2026-10-21T16:40:00Z","v":387,"vw":82.906667},{"c":82.83,"h":82.95,"l":82.83,"n":19,"o":82.95,"t":"2026-10-21T16:45:00Z","v":874,"vw":82.91},{"c":82.74,"h":82.925,"l":82.74,"n":28,"o":82.925,"t":"2026-10-21T17:00:00Z","v":737,"vw":82.820843},{"c":82.885,"h":82.885,"l":82.885,"n":19,"o":82.885,"t":"2026-10-21T17:05:00Z","v":1926,"vw":82.885},{"c":82.81,"h":82.88,"l":82.76,"n":47,"o":82.79,"t":"2026-10-21T17:10:00Z","v":1301,"vw":82.805806},{"c":82.755,"h":82.86,"l":82.755,"n":39,"o":82.84,"t":"2026-10-21T17:15:00Z","v":1853,"vw":82.783393},{"c":82.5,"h":82.585,"l":82.45,"n":55,"o":82.55,"t":"2026-10-21T17:20:00Z","v":2009,"vw":82.554667},{"c":82.615,"h":82.74,"l":82.33,"n":85,"o":82.47,"t":"2026-10-21T17:25:00Z","v":4164,"vw":82.557414},{"c":82.5173,"h":82.62,"l":82.5173,"n":22,"o":82.62,"t":"2026-10-21T17:30:00Z","v":921,"vw":82.5715},{"c":82.635,"h":82.635,"l":82.52,"n":39,"o":82.615,"t":"2026-10-21T17:35:00Z","v":925,"vw":82.59},{"c":82.63,"h":82.72,"l":82.63,"n":60,"o":82.71,"t":"2026-10-21T17:40:00Z","v":1847,"vw":82.68375},{"c":82.64,"h":82.64,"l":82.64,"n":8,"o":82.64,"t":"2026-10-21T17:45:00Z","v":267,"vw":82.64},{"c":82.56,"h":82.56,"l":82.56,"n":33,"o":82.56,"t":"2026-10-21T17:50:00Z","v":502,"vw":82.56},{"c":82.69,"h":82.69,"l":82.65,"n":63,"o":82.65,"t":"2026-10-21T17:55:00Z","v":2030,"vw":82.666536},{"c":82.67,"h":82.68,"l":82.67,"n":27,"o":82.68,"t":"2026-10-21T18:00:00Z","v":514,"vw":82.676667},{"c":82.71,"h":82.76,"l":82.655,"n":126,"o":82.655,"t":"2026-10-21T18:15:00Z","v":3485,"vw":82.719685},{"c":82.695,"h":82.695,"l":82.695,"n":6,"o":82.695,"t":"2026-10-21T18:20:00Z","v":132,"vw":82.695},{"c":82.69,"h":82.69,"l":82.69,"n":16,"o":82.69,"t":"2026-10-21T18:25:00Z","v":724,"vw":82.69},{"c":82.78,"h":82.8,"l":82.7,"n":67,"o":82.76,"t":"2026-10-21T18:30:00Z","v":1562,"vw":82.766667},{"c":82.86,"h":82.86,"l":82.74,"n":79,"o":82.74,"t":"2026-10-21T18:35:00Z","v":1872,"vw":82.81},{"c":82.83,"h":82.905,"l":82.81,"n":34,"o":82.905,"t":"2026-10-21T18:40:00Z","v":1682,"vw":82.846364},{"c":82.81,"h":82.81,"l":82.81,"n":12,"o":82.81,"t":"2026-10-21T18:45:00Z","v":358,"vw":82.81},{"c":82.63,"h":82.73,"l":82.63,"n":38,"o":82.73,"t":"2026-10-21T18:50:00Z","v":826,"vw":82.68},{"c":82.6,"h":82.73,"l":82.47,"n":165,"o":82.73,"t":"2026-10-21T18:55:00Z","v":6311,"vw":82.65},{"c":82.42,"h":82.585,"l":82.42,"n":32,"o":82.53,"t":"2026-10-21T19:00:00Z","v":1023,"vw":82.484286},{"c":82.46,"h":82.46,"l":82.46,"n":48,"o":82.46,"t":"2026-10-21T19:05:00Z","v":947,"vw":82.46},{"c":82.62,"h":82.64,"l":82.48,"n":70,"o":82.48,"t":"2026-10-21T19:10:00Z","v":1733,"vw":82.594286},{"c":82.75,"h":82.75,"l":82.655,"n":43,"o":82.655,"t":"2026-10-21T19:15:00Z","v":888,"vw":82.7},{"c":82.7825,"h":82.87,"l":82.755,"n":28,"o":82.755,"t":"2026-10-21T19:20:00Z","v":689,"vw":82.8025},{"c":82.87,"h":82.94,"l":82.87,"n":91,"o":82.88,"t":"2026-10-21T19:25:00Z","v":3385,"vw":82.89485},{"c":82.69,"h":82.77,"l":82.69,"n":62,"o":82.74,"t":"2026-10-21T19:30:00Z","v":2378,"vw":82.727942},{"c":82.66,"h":82.69,"l":82.645,"n":48,"o":82.69,"t":"2026-10-21T19:35:00Z","v":1025,"vw":82.67125},{"c":82.665,"h":82.74,"l":82.59,"n":88,"o":82.66,"t":"2026-10-21T19:40:00Z","v":2006,"vw":82.701174},{"c":82.81,"h":82.81,"l":82.685,"n":185,"o":82.74,"t":"2026-10-21T19:45:00Z","v":6379,"vw":82.762667},{"c":82.69,"h":82.85,"l":82.67,"n":156,"o":82.82,"t":"2026-10-21T19:50:00Z","v":3303,"vw":82.756923},{"c":82.89,"h":83.01,"l":82.72,"n":535,"o":82.84,"t":"2026-10-21T19:55:00Z","v":14157,"vw":82.848482},{"c":82.94,"h":82.94,"l":82.94,"n":29,"o":82.94,"t":"2026-10-21T20:00:00Z","v":38157,"vw":82.94},{"c":82.94,"h":82.94,"l":82.94,"n":1,"o":82.94,"t":"2026-10-21T20:25:00Z","v":1536,"vw":82.94},{"c":82.8,"h":82.8,"l":82.8,"n":10,"o":82.8,"t":"2026-10-22T09:15:00Z","v":1023,"vw":82.8},{"c":82.1108,"h":82.1108,"l":82.1108,"n":1,"o":82.1108,"t":"2026-10-22T11:25:00Z","v":120,"vw":82.1108},{"c":83.45,"h":83.45,"l":83.45,"n":21,"o":83.45,"t":"2026-10-22T13:05:00Z","v":465,"vw":83.45},{"c":83.46,"h":83.46,"l":83.46,"n":18,"o":83.46,"t":"2026-10-22T13:30:00Z","v":1489,"vw":83.46},{"c":83.905,"h":83.905,"l":83.905,"n":1,"o":83.905,"t":"2026-10-22T13:40:00Z","v":100,"vw":83.905},{"c":84.01,"h":84.01,"l":84.01,"n":2,"o":84.01,"t":"2026-10-22T13:55:00Z","v":101,"vw":84.01},{"c":84.13,"h":84.13,"l":83.535,"n":14,"o":83.535,"t":"2026-10-22T14:00:00Z","v":485,"vw":83.803077},{"c":83.63,"h":83.8,"l":83.47,"n":36,"o":83.47,"t":"2026-10-22T14:10:00Z","v":806,"vw":83.569391},{"c":83.035,"h":83.65,"l":83.035,"n":40,"o":83.65,"t":"2026-10-22T14:25:00Z","v":1824,"vw":83.304375},{"c":82.88,"h":83.055,"l":82.88,"n":58,"o":83.055,"t":"2026-10-22T14:30:00Z","v":2899,"vw":82.954562},{"c":82.82,"h":82.82,"l":82.82,"n":8,"o":82.82,"t":"2026-10-22T14:40:00Z","v":376,"vw":82.82},{"c":82.75,"h":83.09,"l":82.75,"n":74,"o":83.09,"t":"2026-10-22T14:45:00Z","v":2824,"vw":82.936876},{"c":82.86,"h":82.86,"l":82.86,"n":8,"o":82.86,"t":"2026-10-22T14:50:00Z","v":208,"vw":82.86},{"c":82.97,"h":82.97,"l":82.88,"n":83,"o":82.94,"t":"2026-10-22T14:55:00Z","v":2206,"vw":82.935798},{"c":82.95,"h":83.165,"l":82.95,"n":92,"o":82.97,"t":"2026-10-22T15:00:00Z","v":1703,"vw":83.005384},{"c":82.89,"h":83,"l":82.86,"n":50,"o":83,"t":"2026-10-22T15:05:00Z","v":1095,"vw":82.916667},{"c":83.09,"h":83.11,"l":83,"n":38,"o":83,"t":"2026-10-22T15:10:00Z","v":1299,"vw":83.039643},{"c":83.08,"h":83.18,"l":83.08,"n":77,"o":83.145,"t":"2026-10-22T15:15:00Z","v":1310,"vw":83.124167},{"c":82.76,"h":83.14,"l":82.76,"n":37,"o":83.14,"t":"2026-10-22T15:20:00Z","v":1210,"vw":82.916783},{"c":82.715,"h":82.715,"l":82.715,"n":20,"o":82.715,"t":"2026-10-22T15:25:00Z","v":402,"vw":82.715},{"c":82.715,"h":82.715,"l":82.715,"n":9,"o":82.715,"t":"2026-10-22T15:30:00Z","v":280,"vw":82.715},{"c":83.04,"h":83.57,"l":82.99,"n":211,"o":83.02,"t":"2026-10-22T15:40:00Z","v":18367,"vw":83.347625},{"c":83,"h":83.05,"l":83,"n":27,"o":83,"t":"2026-10-22T15:45:00Z","v":1093,"vw":83.0115},{"c":83.09,"h":83.19,"l":83.02,"n":69,"o":83.07,"t":"2026-10-22T15:55:00Z","v":1240,"vw":83.104035},{"c":83.16,"h":83.16,"l":83.16,"n":12,"o":83.16,"t":"2026-10-22T16:00:00Z","v":230,"vw":83.16},{"c":83.2,"h":83.2,"l":83.2,"n":6,"o":83.2,"t":"2026-10-22T16:05:00Z","v":116,"vw":83.2},{"c":83.1,"h":83.18,"l":83.1,"n":69,"o":83.18,"t":"2026-10-22T16:10:00Z","v":1270,"vw":83.137143},{"c":83.19,"h":83.19,"l":83.19,"n":9,"o":83.19,"t":"2026-10-22T16:20:00Z","v":126,"vw":83.19},{"c":83.19,"h":83.3,"l":83.19,"n":103,"o":83.19,"t":"2026-10-22T16:25:00Z","v":2776,"vw":83.231333},{"c":83.03,"h":83.08,"l":83.03,"n":50,"o":83.06,"t":"2026-10-22T16:30:00Z","v":1713,"vw":83.055158},{"c":83.06,"h":83.06,"l":83.06,"n":8,"o":83.06,"t":"2026-10-22T16:35:00Z","v":128,"vw":83.06},{"c":83.02,"h":83.155,"l":83.02,"n":8,"o":83.155,"t":"2026-10-22T16:40:00Z","v":340,"vw":83.0875},{"c":83.25,"h":83.34,"l":83.175,"n":93,"o":83.175,"t":"2026-10-22T16:50:00Z","v":2181,"vw":83.275446},{"c":83.14,"h":83.235,"l":83.14,"n":64,"o":83.235,"t":"2026-10-22T17:00:00Z","v":1227,"vw":83.209239},{"c":83.175,"h":83.175,"l":83.17,"n":14,"o":83.17,"t":"2026-10-22T17:05:00Z","v":382,"vw":83.1725},{"c":83.19,"h":83.19,"l":83.19,"n":11,"o":83.19,"t":"2026-10-22T17:10:00Z","v":362,"vw":83.19},{"c":83.12,"h":83.12,"l":83.12,"n":15,"o":83.12,"t":"2026-10-22T17:15:00Z","v":180,"vw":83.12},{"c":83.195,"h":83.195,"l":83.195,"n":7,"o":83.195,"t":"2026-10-22T17:20:00Z","v":202,"vw":83.195},{"c":83.195,"h":83.195,"l":83.195,"n":9,"o":83.195,"t":"2026-10-22T17:25:00Z","v":223,"vw":83.195},{"c":83.25,"h":83.26,"l":83.175,"n":62,"o":83.175,"t":"2026-10-22T17:30:00Z","v":1864,"vw":83.239517},{"c":83.2,"h":83.295,"l":83.2,"n":24,"o":83.295,"t":"2026-10-22T17:35:00Z","v":575,"vw":83.238182},{"c":83.28,"h":83.28,"l":83.15,"n":32,"o":83.16,"t":"2026-10-22T17:40:00Z","v":800,"vw":83.199},{"c":83.13,"h":83.18,"l":83.09,"n":50,"o":83.18,"t":"2026-10-22T17:45:00Z","v":1786,"vw":83.13669},{"c":83.095,"h":83.2,"l":83.09,"n":45,"o":83.09,"t":"2026-10-22T17:50:00Z","v":1709,"vw":83.104853},{"c":83.14,"h":83.22,"l":83.14,"n":63,"o":83.22,"t":"2026-10-22T17:55:00Z","v":2326,"vw":83.187977},{"c":83.1301,"h":83.21,"l":83.1301,"n":25,"o":83.21,"t":"2026-10-22T18:10:00Z","v":568,"vw":83.157607},{"c":83.17,"h":83.18,"l":83.11,"n":25,"o":83.18,"t":"2026-10-22T18:15:00Z","v":941,"vw":83.161818},{"c":83.11,"h":83.22,"l":83.11,"n":73,"o":83.17,"t":"2026-10-22T18:20:00Z","v":2117,"vw":83.182721},{"c":83.06,"h":83.1,"l":83.04,"n":21,"o":83.1,"t":"2026-10-22T18:25:00Z","v":528,"vw":83.067213},{"c":83.04,"h":83.04,"l":83.04,"n":13,"o":83.04,"t":"2026-10-22T18:30:00Z","v":332,"vw":83.04},{"c":83.05,"h":83.05,"l":83.05,"n":23,"o":83.05,"t":"2026-10-22T18:35:00Z","v":780,"vw":83.05},{"c":83.045,"h":83.045,"l":83.045,"n":12,"o":83.045,"t":"2026-10-22T18:40:00Z","v":384,"vw":83.045},{"c":83.12,"h":83.13,"l":83.07,"n":56,"o":83.07,"t":"2026-10-22T18:45:00Z","v":1161,"vw":83.110297},{"c":83.13,"h":83.13,"l":83.13,"n":12,"o":83.13,"t":"2026-10-22T18:50:00Z","v":299,"vw":83.13},{"c":83.04,"h":83.1,"l":83.04,"n":37,"o":83.1,"t":"2026-10-22T18:55:00Z","v":448,"vw":83.071154},{"c":83.1,"h":83.12,"l":83.1,"n":51,"o":83.1,"t":"2026-10-22T19:05:00Z","v":1022,"vw":83.105},{"c":83.18,"h":83.21,"l":83.115,"n":60,"o":83.145,"t":"2026-10-22T19:10:00Z","v":2416,"vw":83.171407},{"c":83.25,"h":83.25,"l":83.22,"n":37,"o":83.22,"t":"2026-10-22T19:15:00Z","v":1023,"vw":83.233607},{"c":83.245,"h":83.26,"l":83.245,"n":14,"o":83.26,"t":"2026-10-22T19:20:00Z","v":256,"vw":83.252212},{"c":83.32,"h":83.32,"l":83.17,"n":114,"o":83.235,"t":"2026-10-22T19:25:00Z","v":4628,"vw":83.231018},{"c":83.41,"h":83.41,"l":83.41,"n":16,"o":83.41,"t":"2026-10-22T19:30:00Z","v":1937,"vw":83.41},{"c":83.5,"h":83.51,"l":83.355,"n":77,"o":83.355,"t":"2026-10-22T19:35:00Z","v":2093,"vw":83.471022},{"c":83.665,"h":83.665,"l":83.555,"n":30,"o":83.555,"t":"2026-10-22T19:45:00Z","v":793,"vw":83.634489},{"c":83.83,"h":83.83,"l":83.75,"n":145,"o":83.75,"t":"2026-10-22T19:50:00Z","v":4039,"vw":83.77},{"c":83.72,"h":83.84,"l":83.63,"n":556,"o":83.84,"t":"2026-10-22T19:55:00Z","v":14906,"vw":83.756822},{"c":83.69,"h":83.69,"l":83.69,"n":47,"o":83.69,"t":"2026-10-22T20:00:00Z","v":24319,"vw":83.69}],"history":[{"c":46,"h":47.45,"l":45.79,"n":3261,"o":47.45,"t":"2024-10-21T04:00:00Z","v":118158,"vw":46.129127},{"c":46.45,"h":46.45,"l":45.535,"n":2379,"o":45.93,"t":"2024-10-22T04:00:00Z","v":68633,"vw":46.155208},{"c":47.02,"h":47.06,"l":46.23,"n":2837,"o":46.45,"t":"2024-10-23T04:00:00Z","v":124309,"vw":46.887143},{"c":46.72,"h":47.205,"l":46.34,"n":2656,"o":47.12,"t":"2024-10-24T04:00:00Z","v":77380,"vw":46.721903},{"c":45.97,"h":46.95,"l":45.58,"n":2647,"o":46.79,"t":"2024-10-25T04:00:00Z","v":74295,"vw":46.028708},{"c":46.94,"h":47.07,"l":46.29,"n":3158,"o":46.34,"t":"2024-10-28T04:00:00Z","v":95871,"vw":46.850361},{"c":47.07,"h":47.07,"l":46.44,"n":3315,"o":46.64,"t":"2024-10-29T04:00:00Z","v":110756,"vw":46.967665},{"c":46.67,"h":47.11,"l":46.53,"n":2445,"o":47.11,"t":"2024-10-30T04:00:00Z","v":79768,"vw":46.721712},{"c":46.93,"h":46.93,"l":46.16,"n":3157,"o":46.67,"t":"2024-10-31T04:00:00Z","v":97894,"vw":46.741354},{"c":46.48,"h":47.245,"l":46.1,"n":3070,"o":47.03,"t":"2024-11-01T04:00:00Z","v":80495,"vw":46.561238},{"c":46.31,"h":46.66,"l":45.7701,"n":2271,"o":46.33,"t":"2024-11-04T05:00:00Z","v":62424,"vw":46.272404},{"c":46.95,"h":47.06,"l":46.175,"n":3159,"o":46.31,"t":"2024-11-05T05:00:00Z","v":103644,"vw":46.917852},{"c":50.19,"h":50.75,"l":48,"n":6333,"o":48.85,"t":"2024-11-06T05:00:00Z","v":221329,"vw":49.847683},{"c":49.95,"h":50.3348,"l":48.76,"n":3672,"o":50.19,"t":"2024-11-07T05:00:00Z","v":107300,"vw":49.673995},{"c":50.3,"h":50.435,"l":49.4,"n":3404,"o":50.25,"t":"2024-11-08T05:00:00Z","v":115633,"vw":50.048639},{"c":51.22,"h":51.425,"l":49.8,"n":3034,"o":50.94,"t":"2024-11-11T05:00:00Z","v":104528,"vw":50.970205},{"c":51.01,"h":51.87,"l":50.115,"n":3837,"o":51.12,"t":"2024-11-12T05:00:00Z","v":120892,"vw":51.05552},{"c":50.77,"h":52.35,"l":50.7575,"n":2442,"o":51.39,"t":"2024-11-13T05:00:00Z","v":83467,"vw":51.174028},{"c":49.6,"h":51.24,"l":49.52,"n":3267,"o":50.77,"t":"2024-11-14T05:00:00Z","v":84720,"vw":49.860489},{"c":49.37,"h":49.88,"l":49.01,"n":2008,"o":49.88,"t":"2024-11-15T05:00:00Z","v":67791,"vw":49.415324},{"c":49.92,"h":50.4,"l":49.56,"n":2135,"o":49.56,"t":"2024-11-18T05:00:00Z","v":86001,"vw":49.977824},{"c":49.99,"h":50.19,"l":49.1,"n":2207,"o":49.7,"t":"2024-11-19T05:00:00Z","v":91224,"vw":49.793838},{"c":49.45,"h":49.98,"l":49.3,"n":1990,"o":49.98,"t":"2024-11-20T05:00:00Z","v":57035,"vw":49.511306},{"c":50.22,"h":50.315,"l":49.015,"n":2675,"o":49.57,"t":"2024-11-21T05:00:00Z","v":71468,"vw":50.042533},{"c":51.19,"h":51.58,"l":50.37,"n":2929,"o":50.37,"t":"2024-11-22T05:00:00Z","v":78956,"vw":51.125122},{"c":51.16,"h":52.16,"l":51.12,"n":3152,"o":51.46,"t":"2024-11-25T05:00:00Z","v":80558,"vw":51.400006},{"c":51.86,"h":52.0196,"l":51.08,"n":3389,"o":51.21,"t":"2024-11-26T05:00:00Z","v":90251,"vw":51.695299},{"c":51.64,"h":52.55,"l":51.6,"n":2132,"o":52.23,"t":"2024-11-27T05:00:00Z","v":60114,"vw":51.801932},{"c":51.64,"h":52.21,"l":51.01,"n":1797,"o":51.68,"t":"2024-11-29T05:00:00Z","v":52147,"vw":51.613484},{"c":52.11,"h":52.22,"l":50.61,"n":3539,"o":51.55,"t":"2024-12-02T05:00:00Z","v":72764,"vw":51.761766},{"c":50.58,"h":52.16,"l":50.45,"n":3390,"o":52.16,"t":"2024-12-03T05:00:00Z","v":86894,"vw":50.852636},{"c":50.58,"h":50.8837,"l":49.89,"n":3763,"o":50.72,"t":"2024-12-04T05:00:00Z","v":96823,"vw":50.485737},{"c":53.3,"h":58.77,"l":52.33,"n":9601,"o":53,"t":"2024-12-05T05:00:00Z","v":305640,"vw":53.997295},{"c":52,"h":53.29,"l":49.74,"n":6693,"o":53.28,"t":"2024-12-06T05:00:00Z","v":195539,"vw":51.312819},{"c":53.24,"h":54.25,"l":51.0528,"n":3961,"o":51.74,"t":"2024-12-09T05:00:00Z","v":140581,"vw":53.105828},{"c":52.21,"h":54.01,"l":52.04,"n":3856,"o":53.27,"t":"2024-12-10T05:00:00Z","v":106185,"vw":52.783558},{"c":51.46,"h":52.425,"l":51.31,"n":2969,"o":52,"t":"2024-12-11T05:00:00Z","v":149558,"vw":51.622757},{"c":50.6,"h":52.44,"l":50.55,"n":2607,"o":51.47,"t":"2024-12-12T05:00:00Z","v":70315,"vw":51.048348},{"c":50.08,"h":51.09,"l":49.66,"n":2974,"o":50.39,"t":"2024-12-13T05:00:00Z","v":70201,"vw":50.076064},{"c":49.55,"h":50.29,"l":49.21,"n":2939,"o":49.6,"t":"2024-12-16T05:00:00Z","v":84036,"vw":49.568101},{"c":49.56,"h":50.29,"l":49.12,"n":3322,"o":49.54,"t":"2024-12-17T05:00:00Z","v":87277,"vw":49.70357},{"c":47.26,"h":49.9,"l":47.11,"n":3354,"o":49.9,"t":"2024-12-18T05:00:00Z","v":94511,"vw":48.224542},{"c":47.87,"h":48.22,"l":47.065,"n":3373,"o":47.31,"t":"2024-12-19T05:00:00Z","v":92442,"vw":47.778608},{"c":48.08,"h":48.5,"l":47.17,"n":2556,"o":47.17,"t":"2024-12-20T05:00:00Z","v":119875,"vw":47.871973},{"c":47.07,"h":48.38,"l":46.93,"n":3121,"o":47.74,"t":"2024-12-23T05:00:00Z","v":114888,"vw":47.527606},{"c":47.68,"h":48,"l":46.52,"n":1925,"o":46.52,"t":"2024-12-24T05:00:00Z","v":65631,"vw":47.705217},{"c":48.2,"h":48.2,"l":47.455,"n":4258,"o":47.53,"t":"2024-12-26T05:00:00Z","v":123323,"vw":47.915797},{"c":47.93,"h":48.16,"l":47.28,"n":2598,"o":47.78,"t":"2024-12-27T05:00:00Z","v":85515,"vw":47.82333},{"c":47.27,"h":48,"l":47.0018,"n":2446,"o":47.62,"t":"2024-12-30T05:00:00Z","v":81882,"vw":47.356592},{"c":47.52,"h":47.74,"l":46.99,"n":2191,"o":47.55,"t":"2024-12-31T05:00:00Z","v":67682,"vw":47.447458},{"c":47.07,"h":48.06,"l":47.03,"n":2946,"o":47.54,"t":"2025-01-02T05:00:00Z","v":80933,"vw":47.336591},{"c":47.76,"h":47.98,"l":46.974,"n":2308,"o":47.13,"t":"2025-01-03T05:00:00Z","v":60712,"vw":47.683001},{"c":46.87,"h":48,"l":46.84,"n":3292,"o":47.84,"t":"2025-01-06T05:00:00Z","v":71648,"vw":47.242106},{"c":45.68,"h":47.055,"l":45.56,"n":2209,"o":46.95,"t":"2025-01-07T05:00:00Z","v":81318,"vw":45.933076},{"c":46.02,"h":46.15,"l":45.28,"n":2030,"o":45.44,"t":"2025-01-08T05:00:00Z","v":73691,"vw":45.911782},{"c":45.71,"h":45.86,"l":44.765,"n":3049,"o":45.4,"t":"2025-01-10T05:00:00Z","v":104027,"vw":45.505132},{"c":46.04,"h":46.12,"l":45.27,"n":2183,"o":45.27,"t":"2025-01-13T05:00:00Z","v":59021,"vw":45.9117},{"c":47.09,"h":47.11,"l":46,"n":3311,"o":46.22,"t":"2025-01-14T05:00:00Z","v":88913,"vw":46.709222},{"c":48.04,"h":48.37,"l":47.57,"n":3411,"o":47.75,"t":"2025-01-15T05:00:00Z","v":101191,"vw":48.01655},{"c":47.53,"h":48.505,"l":47.53,"n":2852,"o":48.1,"t":"2025-01-16T05:00:00Z","v":74723,"vw":47.83011},{"c":48.07,"h":48.07,"l":47.43,"n":2454,"o":47.88,"t":"2025-01-17T05:00:00Z","v":74672,"vw":47.950532},{"c":47.93,"h":49.03,"l":47.82,"n":2823,"o":48.46,"t":"2025-01-21T05:00:00Z","v":77355,"vw":48.129886},{"c":47.93,"h":48.18,"l":47.52,"n":2198,"o":47.59,"t":"2025-01-22T05:00:00Z","v":75264,"vw":47.929102},{"c":47.26,"h":48.175,"l":47.01,"n":1983,"o":47.69,"t":"2025-01-23T05:00:00Z","v":67928,"vw":47.460873},{"c":47.46,"h":47.6,"l":46.93,"n":1749,"o":47.11,"t":"2025-01-24T05:00:00Z","v":44756,"vw":47.39765},{"c":47.27,"h":48.2653,"l":47.24,"n":1755,"o":47.54,"t":"2025-01-27T05:00:00Z","v":64262,"vw":47.516652},{"c":47.5,"h":47.72,"l":47.18,"n":1887,"o":47.27,"t":"2025-01-28T05:00:00Z","v":37628,"vw":47.46495},{"c":47.11,"h":47.46,"l":46.97,"n":1484,"o":47.28,"t":"2025-01-29T05:00:00Z","v":28751,"vw":47.141112},{"c":47.5,"h":47.73,"l":46.84,"n":2478,"o":47.26,"t":"2025-01-30T05:00:00Z","v":49856,"vw":47.415206},{"c":47.18,"h":47.85,"l":46.96,"n":2805,"o":47.39,"t":"2025-01-31T05:00:00Z","v":67046,"vw":47.196591},{"c":47.19,"h":47.32,"l":46.37,"n":1955,"o":46.48,"t":"2025-02-03T05:00:00Z","v":37139,"vw":47.051795},{"c":47.42,"h":47.6782,"l":47.1,"n":1677,"o":47.1,"t":"2025-02-04T05:00:00Z","v":35774,"vw":47.422828},{"c":48.12,"h":48.195,"l":47.45,"n":1405,"o":47.45,"t":"2025-02-05T05:00:00Z","v":35873,"vw":47.955168},{"c":48.09,"h":49.07,"l":47.98,"n":1634,"o":48.24,"t":"2025-02-06T05:00:00Z","v":56005,"vw":48.346244},{"c":48.12,"h":48.58,"l":47.77,"n":1824,"o":47.84,"t":"2025-02-07T05:00:00Z","v":50839,"vw":48.078968},{"c":47.96,"h":48.81,"l":47.9,"n":2446,"o":48.4,"t":"2025-02-10T05:00:00Z","v":46915,"vw":48.146031},{"c":48.08,"h":48.1,"l":47.28,"n":1990,"o":47.74,"t":"2025-02-11T05:00:00Z","v":37594,"vw":47.880335},{"c":47.68,"h":47.9316,"l":47.42,"n":1953,"o":47.5,"t":"2025-02-12T05:00:00Z","v":50759,"vw":47.669065},{"c":48.85,"h":48.91,"l":47.785,"n":2202,"o":47.82,"t":"2025-02-13T05:00:00Z","v":62987,"vw":48.373638},{"c":48.6,"h":49,"l":48.44,"n":2564,"o":48.81,"t":"2025-02-14T05:00:00Z","v":69125,"vw":48.664327},{"c":48.83,"h":48.953,"l":48.6,"n":2439,"o":48.6,"t":"2025-02-18T05:00:00Z","v":40888,"vw":48.78464},{"c":49.11,"h":49.21,"l":48.5,"n":2146,"o":48.65,"t":"2025-02-19T05:00:00Z","v":63240,"vw":48.802885},{"c":49.51,"h":49.75,"l":48.445,"n":2853,"o":48.65,"t":"2025-02-20T05:00:00Z","v":77107,"vw":49.306374},{"c":48.62,"h":50.06,"l":48.61,"n":2601,"o":49.99,"t":"2025-02-21T05:00:00Z","v":81766,"vw":49.017229},{"c":49.3,"h":49.465,"l":48.75,"n":2773,"o":48.81,"t":"2025-02-24T05:00:00Z","v":79362,"vw":49.250784},{"c":49.77,"h":50.5,"l":49.272,"n":3204,"o":49.5,"t":"2025-02-25T05:00:00Z","v":81027,"vw":49.871765},{"c":49.12,"h":49.93,"l":48.97,"n":1553,"o":49.6,"t":"2025-02-26T05:00:00Z","v":33693,"vw":49.231135},{"c":48.57,"h":49.27,"l":48.55,"n":1964,"o":48.84,"t":"2025-02-27T05:00:00Z","v":66392,"vw":48.720404},{"c":48.56,"h":48.75,"l":48.21,"n":2141,"o":48.67,"t":"2025-02-28T05:00:00Z","v":155536,"vw":48.546079},{"c":47.03,"h":48.54,"l":46.98,"n":2973,"o":48.33,"t":"2025-03-03T05:00:00Z","v":111011,"vw":47.454826},{"c":46.98,"h":47.454,"l":46.72,"n":2434,"o":46.92,"t":"2025-03-04T05:00:00Z","v":92186,"vw":47.04481},{"c":46.51,"h":47.41,"l":45.07,"n":3501,"o":47.3,"t":"2025-03-05T05:00:00Z","v":149362,"vw":46.161184},{"c":46.19,"h":46.6026,"l":45.495,"n":3014,"o":45.79,"t":"2025-03-06T05:00:00Z","v":92613,"vw":46.114614},{"c":50.89,"h":52.4719,"l":47.32,"n":5834,"o":47.32,"t":"2025-03-07T05:00:00Z","v":255375,"vw":50.508178},{"c":50.11,"h":51.5,"l":49.595,"n":4296,"o":50.37,"t":"2025-03-10T04:00:00Z","v":173499,"vw":50.318852},{"c":49.4,"h":50.04,"l":48.16,"n":3328,"o":50.04,"t":"2025-03-11T04:00:00Z","v":136973,"vw":49.221877},{"c":49,"h":49.71,"l":48.16,"n":3256,"o":49.71,"t":"2025-03-12T04:00:00Z","v":98889,"vw":48.804169},{"c":47.55,"h":49.56,"l":47.01,"n":3634,"o":49.26,"t":"2025-03-13T04:00:00Z","v":133447,"vw":47.818752},{"c":46.78,"h":47.725,"l":46.39,"n":4861,"o":47.55,"t":"2025-03-14T04:00:00Z","v":238335,"vw":46.917029},{"c":48.83,"h":49.35,"l":46.98,"n":5754,"o":47.56,"t":"2025-03-17T04:00:00Z","v":238284,"vw":48.459689},{"c":50.32,"h":50.4176,"l":47.1596,"n":3979,"o":48.21,"t":"2025-03-18T04:00:00Z","v":280745,"vw":49.689816},{"c":50.45,"h":51.24,"l":49.76,"n":3096,"o":50.07,"t":"2025-03-19T04:00:00Z","v":141009,"vw":50.500851},{"c":50.95,"h":51.0565,"l":49.94,"n":3748,"o":49.94,"t":"2025-03-20T04:00:00Z","v":107673,"vw":50.82004},{"c":50.52,"h":50.9,"l":49.785,"n":2415,"o":50.47,"t":"2025-03-21T04:00:00Z","v":174289,"vw":50.502225},{"c":52.23,"h":52.25,"l":50.54,"n":4276,"o":50.64,"t":"2025-03-24T04:00:00Z","v":205284,"vw":51.750177},{"c":51.82,"h":52.74,"l":51.62,"n":2690,"o":52.23,"t":"2025-03-25T04:00:00Z","v":101756,"vw":52.029556},{"c":52.27,"h":52.705,"l":51.96,"n":3053,"o":51.96,"t":"2025-03-26T04:00:00Z","v":84293,"vw":52.345498},{"c":52.65,"h":53,"l":51.6285,"n":2537,"o":52.5,"t":"2025-03-27T04:00:00Z","v":126071,"vw":52.637097},{"c":51.82,"h":52.69,"l":51.37,"n":2818,"o":52.69,"t":"2025-03-28T04:00:00Z","v":78077,"vw":51.838515},{"c":51.31,"h":52.36,"l":51.24,"n":3179,"o":51.87,"t":"2025-03-31T04:00:00Z","v":128760,"vw":51.576222},{"c":52.6,"h":52.88,"l":50.5514,"n":4164,"o":51.31,"t":"2025-04-01T04:00:00Z","v":121178,"vw":52.229308},{"c":52.29,"h":53.4207,"l":51.64,"n":3653,"o":52.09,"t":"2025-04-02T04:00:00Z","v":133566,"vw":52.502396},{"c":50.9,"h":51.9,"l":46.12,"n":2739,"o":51.16,"t":"2025-04-03T04:00:00Z","v":81335,"vw":51.056953},{"c":48.93,"h":50.175,"l":47.67,"n":4666,"o":49.83,"t":"2025-04-04T04:00:00Z","v":146416,"vw":48.862647},{"c":47.27,"h":49.85,"l":46.5,"n":4520,"o":47,"t":"2025-04-07T04:00:00Z","v":144594,"vw":47.476663},{"c":46.41,"h":48.12,"l":45.995,"n":5390,"o":47.95,"t":"2025-04-08T04:00:00Z","v":125709,"vw":46.910725},{"c":48.52,"h":49.095,"l":45.345,"n":4303,"o":46.01,"t":"2025-04-09T04:00:00Z","v":177086,"vw":47.644685},{"c":47.72,"h":48.25,"l":46.7122,"n":3325,"o":47.97,"t":"2025-04-10T04:00:00Z","v":90355,"vw":47.551191},{"c":48.71,"h":49.309,"l":47.2,"n":3658,"o":48,"t":"2025-04-11T04:00:00Z","v":134991,"vw":48.432176},{"c":49.23,"h":50.58,"l":48.815,"n":2042,"o":49.36,"t":"2025-04-14T04:00:00Z","v":114220,"vw":49.393115},{"c":49.09,"h":49.55,"l":48.645,"n":2129,"o":48.89,"t":"2025-04-15T04:00:00Z","v":65793,"vw":49.12783},{"c":49,"h":49.81,"l":48.54,"n":3032,"o":49.21,"t":"2025-04-16T04:00:00Z","v":95728,"vw":49.213491},{"c":49.32,"h":49.98,"l":49.05,"n":2356,"o":49.09,"t":"2025-04-17T04:00:00Z","v":99056,"vw":49.376785},{"c":47.78,"h":48.68,"l":47.2,"n":2629,"o":48.68,"t":"2025-04-21T04:00:00Z","v":81706,"vw":47.76491},{"c":48.41,"h":48.79,"l":47.67,"n":3240,"o":48.07,"t":"2025-04-22T04:00:00Z","v":96012,"vw":48.283013},{"c":49.18,"h":49.885,"l":48.82,"n":2665,"o":49.14,"t":"2025-04-23T04:00:00Z","v":77228,"vw":49.13266},{"c":49.52,"h":50.38,"l":48.81,"n":3610,"o":49.24,"t":"2025-04-24T04:00:00Z","v":73695,"vw":49.66071},{"c":48.81,"h":49.26,"l":48.41,"n":2762,"o":49.26,"t":"2025-04-25T04:00:00Z","v":67843,"vw":48.727865},{"c":49.48,"h":49.905,"l":48.33,"n":4173,"o":48.72,"t":"2025-04-28T04:00:00Z","v":101862,"vw":49.405337},{"c":49.8,"h":50,"l":48.94,"n":2745,"o":49.34,"t":"2025-04-29T04:00:00Z","v":72105,"vw":49.637276},{"c":50.25,"h":50.34,"l":49.02,"n":2918,"o":49.64,"t":"2025-04-30T04:00:00Z","v":143874,"vw":50.024093},{"c":50.89,"h":51.36,"l":49.67,"n":3338,"o":50.25,"t":"2025-05-01T04:00:00Z","v":98212,"vw":50.886172},{"c":52.44,"h":52.6225,"l":51.4305,"n":2825,"o":51.54,"t":"2025-05-02T04:00:00Z","v":104129,"vw":52.269336},{"c":52.25,"h":53.0499,"l":51.99,"n":2828,"o":52.27,"t":"2025-05-05T04:00:00Z","v":112482,"vw":52.292334},{"c":52.82,"h":52.94,"l":51.61,"n":3470,"o":51.84,"t":"2025-05-06T04:00:00Z","v":121815,"vw":52.606158},{"c":52.92,"h":53.83,"l":52.64,"n":4360,"o":53.26,"t":"2025-05-07T04:00:00Z","v":147982,"vw":53.069806},{"c":53.58,"h":54.13,"l":52.9,"n":3689,"o":53.04,"t":"2025-05-08T04:00:00Z","v":171393,"vw":53.619091},{"c":55.44,"h":55.495,"l":53.46,"n":5237,"o":53.46,"t":"2025-05-09T04:00:00Z","v":189517,"vw":55.07145},{"c":57.8,"h":58.285,"l":56.455,"n":4722,"o":56.57,"t":"2025-05-12T04:00:00Z","v":190524,"vw":57.564075},{"c":57.74,"h":58.5599,"l":57.27,"n":4395,"o":58,"t":"2025-05-13T04:00:00Z","v":159156,"vw":57.711851},{"c":57.58,"h":57.95,"l":57.03,"n":5130,"o":57.59,"t":"2025-05-14T04:00:00Z","v":130407,"vw":57.6006},{"c":59.13,"h":59.43,"l":57.61,"n":5184,"o":57.61,"t":"2025-05-15T04:00:00Z","v":153814,"vw":58.894799},{"c":60.82,"h":60.91,"l":58.6739,"n":4987,"o":59.15,"t":"2025-05-16T04:00:00Z","v":179241,"vw":60.13482},{"c":62.13,"h":62.13,"l":60.325,"n":4600,"o":60.53,"t":"2025-05-19T04:00:00Z","v":122225,"vw":61.624186},{"c":61.75,"h":62.53,"l":61.335,"n":4871,"o":62.13,"t":"2025-05-20T04:00:00Z","v":183415,"vw":61.796416},{"c":60.65,"h":61.725,"l":60.45,"n":4478,"o":61.08,"t":"2025-05-21T04:00:00Z","v":161564,"vw":60.867431},{"c":61.07,"h":61.5664,"l":60.26,"n":4661,"o":60.59,"t":"2025-05-22T04:00:00Z","v":123492,"vw":61.070396},{"c":60.96,"h":61.71,"l":60.2543,"n":4835,"o":60.66,"t":"2025-05-23T04:00:00Z","v":134772,"vw":61.058589},{"c":62.03,"h":62.4,"l":61.11,"n":7490,"o":61.3,"t":"2025-05-27T04:00:00Z","v":196222,"vw":61.956273},{"c":61.89,"h":62.4561,"l":61.4,"n":4937,"o":62.14,"t":"2025-05-28T04:00:00Z","v":132966,"vw":61.943521},{"c":62.33,"h":62.675,"l":61.521,"n":4013,"o":62.24,"t":"2025-05-29T04:00:00Z","v":90194,"vw":62.312129},{"c":61.59,"h":62.97,"l":61.4,"n":4196,"o":62.31,"t":"2025-05-30T04:00:00Z","v":117076,"vw":61.852192},{"c":60.43,"h":61.705,"l":60.07,"n":6345,"o":61.57,"t":"2025-06-02T04:00:00Z","v":273647,"vw":60.688033},{"c":58.99,"h":60.565,"l":57.15,"n":6823,"o":60.42,"t":"2025-06-03T04:00:00Z","v":239324,"vw":58.441851},{"c":58.86,"h":59.08,"l":58.21,"n":6525,"o":58.97,"t":"2025-06-04T04:00:00Z","v":191441,"vw":58.700416},{"c":59.99,"h":60.31,"l":58.775,"n":6333,"o":58.97,"t":"2025-06-05T04:00:00Z","v":251907,"vw":59.830358},{"c":68.62,"h":69.67,"l":59.99,"n":9860,"o":59.99,"t":"2025-06-06T04:00:00Z","v":429256,"vw":67.577541},{"c":64.98,"h":69.59,"l":64.12,"n":8705,"o":69.01,"t":"2025-06-09T04:00:00Z","v":363554,"vw":65.660129},{"c":64.86,"h":65.45,"l":63.61,"n":6765,"o":64.95,"t":"2025-06-10T04:00:00Z","v":218602,"vw":64.645306},{"c":66.06,"h":67.04,"l":65.055,"n":7905,"o":65.33,"t":"2025-06-11T04:00:00Z","v":305307,"vw":66.345752},{"c":64.76,"h":66.4475,"l":64.16,"n":7142,"o":65.99,"t":"2025-06-12T04:00:00Z","v":288296,"vw":64.540649},{"c":66.05,"h":66.06,"l":64.345,"n":8651,"o":64.89,"t":"2025-06-13T04:00:00Z","v":265379,"vw":65.439278},{"c":67.26,"h":67.78,"l":66.24,"n":8407,"o":66.61,"t":"2025-06-16T04:00:00Z","v":244575,"vw":67.166435},{"c":67.28,"h":68.15,"l":66.25,"n":7674,"o":66.76,"t":"2025-06-17T04:00:00Z","v":294467,"vw":67.376209},{"c":66.08,"h":67.345,"l":65.27,"n":7523,"o":67.17,"t":"2025-06-18T04:00:00Z","v":297348,"vw":66.226373},{"c":64.45,"h":66.7,"l":63.9701,"n":8882,"o":66.48,"t":"2025-06-20T04:00:00Z","v":877703,"vw":64.561144},{"c":66.07,"h":66.11,"l":64.225,"n":6240,"o":64.88,"t":"2025-06-23T04:00:00Z","v":235844,"vw":65.570984},{"c":66.47,"h":66.97,"l":65.18,"n":4858,"o":66.16,"t":"2025-06-24T04:00:00Z","v":138183,"vw":66.296805},{"c":66.75,"h":67.01,"l":65.82,"n":6236,"o":66.47,"t":"2025-06-25T04:00:00Z","v":202240,"vw":66.627349},{"c":67.19,"h":67.295,"l":65.975,"n":5747,"o":66.83,"t":"2025-06-26T04:00:00Z","v":218857,"vw":66.922658},{"c":67.99,"h":68.15,"l":67.0823,"n":5636,"o":68.15,"t":"2025-06-27T04:00:00Z","v":332510,"vw":67.95454},{"c":68.32,"h":69,"l":67.35,"n":6194,"o":67.97,"t":"2025-06-30T04:00:00Z","v":219549,"vw":68.341504},{"c":69,"h":69.6096,"l":68.48,"n":5424,"o":68.5,"t":"2025-07-01T04:00:00Z","v":141389,"vw":69.049162},{"c":69.88,"h":70.13,"l":68,"n":6325,"o":69,"t":"2025-07-02T04:00:00Z","v":171147,"vw":69.562969},{"c":69.79,"h":71.12,"l":69.76,"n":4206,"o":70.24,"t":"2025-07-03T04:00:00Z","v":121893,"vw":70.155358},{"c":68.66,"h":71.045,"l":68.575,"n":7328,"o":70.9,"t":"2025-07-07T04:00:00Z","v":239616,"vw":69.563481},{"c":65.83,"h":68.739,"l":64.71,"n":8829,"o":68.47,"t":"2025-07-08T04:00:00Z","v":296341,"vw":66.010073},{"c":64.68,"h":66.27,"l":64.68,"n":6414,"o":65.92,"t":"2025-07-09T04:00:00Z","v":307585,"vw":65.157427},{"c":62.48,"h":65.21,"l":61.975,"n":10219,"o":64.68,"t":"2025-07-10T04:00:00Z","v":330864,"vw":63.123283},{"c":59.89,"h":62.64,"l":59.82,"n":8558,"o":62.64,"t":"2025-07-11T04:00:00Z","v":196141,"vw":60.42208},{"c":58.97,"h":60.0478,"l":58.68,"n":8380,"o":59.67,"t":"2025-07-14T04:00:00Z","v":213339,"vw":59.109448},{"c":58.9,"h":59.165,"l":57.65,"n":8828,"o":58.85,"t":"2025-07-15T04:00:00Z","v":268311,"vw":58.607626},{"c":57.8,"h":59.25,"l":57.61,"n":6613,"o":58.89,"t":"2025-07-16T04:00:00Z","v":215341,"vw":58.092429},{"c":56.84,"h":59.67,"l":56.6901,"n":6926,"o":57.65,"t":"2025-07-17T04:00:00Z","v":234396,"vw":57.072746},{"c":56.31,"h":57.18,"l":56.12,"n":5345,"o":56.96,"t":"2025-07-18T04:00:00Z","v":161139,"vw":56.415807},{"c":57.51,"h":57.81,"l":56.15,"n":7238,"o":56.15,"t":"2025-07-21T04:00:00Z","v":193740,"vw":57.363728},{"c":56.68,"h":57.71,"l":56.68,"n":5543,"o":57.59,"t":"2025-07-22T04:00:00Z","v":146500,"vw":56.904361},{"c":57.07,"h":57.19,"l":56.325,"n":5967,"o":56.59,"t":"2025-07-23T04:00:00Z","v":124915,"vw":56.919505},{"c":57.41,"h":57.88,"l":55.805,"n":6368,"o":56.92,"t":"2025-07-24T04:00:00Z","v":175600,"vw":57.217876},{"c":57.13,"h":57.6307,"l":56.745,"n":4464,"o":57.39,"t":"2025-07-25T04:00:00Z","v":91668,"vw":57.204515},{"c":57.36,"h":57.575,"l":56.69,"n":5295,"o":57.23,"t":"2025-07-28T04:00:00Z","v":121864,"vw":57.231212},{"c":57.74,"h":58.13,"l":57.145,"n":6059,"o":57.5,"t":"2025-07-29T04:00:00Z","v":120148,"vw":57.697247},{"c":58.19,"h":58.8314,"l":57.6,"n":5475,"o":57.6,"t":"2025-07-30T04:00:00Z","v":144894,"vw":58.215348},{"c":58.91,"h":59.425,"l":58.195,"n":4776,"o":58.39,"t":"2025-07-31T04:00:00Z","v":142340,"vw":58.909885},{"c":58.08,"h":59.3,"l":57.3664,"n":4830,"o":58.8,"t":"2025-08-01T04:00:00Z","v":125274,"vw":58.181287},{"c":59.29,"h":59.29,"l":57.99,"n":5580,"o":58.27,"t":"2025-08-04T04:00:00Z","v":171912,"vw":58.879647},{"c":59.2,"h":59.25,"l":58.49,"n":4440,"o":59.13,"t":"2025-08-05T04:00:00Z","v":139999,"vw":59.010649},{"c":59.73,"h":60.11,"l":58.8,"n":5329,"o":59.31,"t":"2025-08-06T04:00:00Z","v":134711,"vw":59.721485},{"c":60.28,"h":60.28,"l":58.4611,"n":4520,"o":60,"t":"2025-08-07T04:00:00Z","v":115227,"vw":59.842206},{"c":60.27,"h":61.28,"l":60.07,"n":4543,"o":60.55,"t":"2025-08-08T04:00:00Z","v":122452,"vw":60.459109},{"c":59.12,"h":61.05,"l":56.5305,"n":7984,"o":60.29,"t":"2025-08-11T04:00:00Z","v":321268,"vw":58.760593},{"c":61.28,"h":61.8,"l":59.22,"n":4912,"o":59.72,"t":"2025-08-12T04:00:00Z","v":150559,"vw":60.999455},{"c":63.13,"h":63.74,"l":61.46,"n":5490,"o":61.86,"t":"2025-08-13T04:00:00Z","v":166647,"vw":63.034352},{"c":62.63,"h":63.1,"l":61.83,"n":4138,"o":62.85,"t":"2025-08-14T04:00:00Z","v":112163,"vw":62.662494},{"c":61.8,"h":62.88,"l":61.67,"n":3862,"o":62.72,"t":"2025-08-15T04:00:00Z","v":117493,"vw":62.06478},{"c":62.47,"h":62.99,"l":61.475,"n":3293,"o":61.8,"t":"2025-08-18T04:00:00Z","v":85414,"vw":62.284572},{"c":62.6,"h":62.96,"l":62.03,"n":3499,"o":62.41,"t":"2025-08-19T04:00:00Z","v":87655,"vw":62.545246},{"c":62.02,"h":63.08,"l":61.97,"n":3824,"o":62.47,"t":"2025-08-20T04:00:00Z","v":84786,"vw":62.287037},{"c":62.28,"h":63.24,"l":61.63,"n":3325,"o":61.63,"t":"2025-08-21T04:00:00Z","v":91346,"vw":62.458396},{"c":63.32,"h":64.0254,"l":62.59,"n":5598,"o":62.67,"t":"2025-08-22T04:00:00Z","v":165299,"vw":63.245437},{"c":63.18,"h":63.87,"l":62.84,"n":3928,"o":63.29,"t":"2025-08-25T04:00:00Z","v":114324,"vw":63.234189},{"c":62.69,"h":63.855,"l":62.45,"n":4079,"o":63,"t":"2025-08-26T04:00:00Z","v":117713,"vw":62.842954},{"c":63.44,"h":63.44,"l":62.455,"n":2785,"o":62.69,"t":"2025-08-27T04:00:00Z","v":69566,"vw":63.293415},{"c":64.77,"h":65.15,"l":63.1575,"n":3435,"o":63.52,"t":"2025-08-28T04:00:00Z","v":107098,"vw":64.435286},{"c":64.07,"h":65.03,"l":63.795,"n":3097,"o":64.72,"t":"2025-08-29T04:00:00Z","v":176604,"vw":64.214573},{"c":64.06,"h":64.76,"l":63.21,"n":4287,"o":63.71,"t":"2025-09-02T04:00:00Z","v":130052,"vw":63.966038},{"c":64.94,"h":64.97,"l":63.72,"n":4423,"o":64,"t":"2025-09-03T04:00:00Z","v":106598,"vw":64.711539},{"c":65,"h":65.7,"l":64.16,"n":4234,"o":65.24,"t":"2025-09-04T04:00:00Z","v":121389,"vw":64.891131},{"c":64.9,"h":65.85,"l":63.74,"n":4495,"o":65,"t":"2025-09-05T04:00:00Z","v":131094,"vw":64.496698},{"c":65.42,"h":65.68,"l":64.25,"n":4062,"o":64.9,"t":"2025-09-08T04:00:00Z","v":119614,"vw":65.26706},{"c":65.41,"h":66.225,"l":64.751,"n":3654,"o":65.44,"t":"2025-09-09T04:00:00Z","v":113252,"vw":65.434105},{"c":64.21,"h":65.1801,"l":63.51,"n":4058,"o":65.09,"t":"2025-09-10T04:00:00Z","v":114024,"vw":64.148558},{"c":65.48,"h":65.9,"l":63.9915,"n":3809,"o":64.26,"t":"2025-09-11T04:00:00Z","v":157470,"vw":65.257991},{"c":66.34,"h":66.34,"l":64.82,"n":3422,"o":65.32,"t":"2025-09-12T04:00:00Z","v":101686,"vw":66.030735},{"c":66.44,"h":69.15,"l":65.86,"n":7046,"o":66.44,"t":"2025-09-15T04:00:00Z","v":238888,"vw":66.70658},{"c":66.34,"h":66.97,"l":65.8445,"n":4592,"o":66.39,"t":"2025-09-16T04:00:00Z","v":132600,"vw":66.320418},{"c":66.74,"h":68.4254,"l":66.325,"n":6139,"o":66.54,"t":"2025-09-17T04:00:00Z","v":161340,"vw":67.148479},{"c":67.91,"h":68.19,"l":66.66,"n":5292,"o":66.83,"t":"2025-09-18T04:00:00Z","v":239401,"vw":67.716103},{"c":66.93,"h":68.49,"l":66.11,"n":7183,"o":68.08,"t":"2025-09-19T04:00:00Z","v":912261,"vw":67.054742},{"c":68.3,"h":68.86,"l":66.61,"n":6281,"o":66.78,"t":"2025-09-22T04:00:00Z","v":238269,"vw":68.005529},{"c":66.03,"h":68.5,"l":65.98,"n":5659,"o":68.18,"t":"2025-09-23T04:00:00Z","v":232250,"vw":66.713704},{"c":61.78,"h":66.27,"l":61.02,"n":9161,"o":66.27,"t":"2025-09-24T04:00:00Z","v":304378,"vw":62.382122},{"c":61.75,"h":62.63,"l":61.23,"n":6824,"o":61.7,"t":"2025-09-25T04:00:00Z","v":165315,"vw":61.84512},{"c":62.57,"h":63.16,"l":61.7924,"n":5407,"o":62.14,"t":"2025-09-26T04:00:00Z","v":138221,"vw":62.485492},{"c":64.09,"h":64.47,"l":62.2025,"n":7706,"o":62.78,"t":"2025-09-29T04:00:00Z","v":261253,"vw":63.740224},{"c":52.31,"h":61.39,"l":52.0001,"n":17809,"o":59.94,"t":"2025-09-30T04:00:00Z","v":697872,"vw":53.813798},{"c":50.65,"h":53.06,"l":49.95,"n":12282,"o":52.34,"t":"2025-10-01T04:00:00Z","v":457840,"vw":50.816},{"c":49.9,"h":51.0179,"l":49.25,"n":9026,"o":50.82,"t":"2025-10-02T04:00:00Z","v":343003,"vw":49.786152},{"c":49.56,"h":50.13,"l":48.88,"n":9003,"o":50.07,"t":"2025-10-03T04:00:00Z","v":358682,"vw":49.580372},{"c":48.54,"h":49.52,"l":47.755,"n":9400,"o":49,"t":"2025-10-06T04:00:00Z","v":440280,"vw":48.317526},{"c":47.8,"h":48.585,"l":47.584,"n":8244,"o":48.39,"t":"2025-10-07T04:00:00Z","v":308070,"vw":47.939423},{"c":47.37,"h":48.595,"l":47.3,"n":6001,"o":47.87,"t":"2025-10-08T04:00:00Z","v":208121,"vw":47.752417},{"c":47.6,"h":47.71,"l":46.8001,"n":6990,"o":47.17,"t":"2025-10-09T04:00:00Z","v":219631,"vw":47.417889},{"c":46.64,"h":47.85,"l":46.5775,"n":6484,"o":47.76,"t":"2025-10-10T04:00:00Z","v":237816,"vw":46.898606},{"c":46.78,"h":46.91,"l":45.72,"n":9618,"o":46.4,"t":"2025-10-13T04:00:00Z","v":284709,"vw":46.572893},{"c":47.18,"h":47.32,"l":46.26,"n":7499,"o":46.26,"t":"2025-10-14T04:00:00Z","v":218041,"vw":47.096284},{"c":47.9,"h":48.355,"l":47.18,"n":6015,"o":47.18,"t":"2025-10-15T04:00:00Z","v":195020,"vw":47.893634},{"c":47.9,"h":48.56,"l":47.64,"n":6666,"o":48.07,"t":"2025-10-16T04:00:00Z","v":249717,"vw":47.951915},{"c":47.76,"h":48.33,"l":47.67,"n":4141,"o":48.04,"t":"2025-10-17T04:00:00Z","v":146736,"vw":47.883237},{"c":48.51,"h":49.1,"l":47.75,"n":5708,"o":47.76,"t":"2025-10-20T04:00:00Z","v":188206,"vw":48.595194},{"c":49.42,"h":49.87,"l":48.5401,"n":5270,"o":48.66,"t":"2025-10-21T04:00:00Z","v":165812,"vw":49.430978},{"c":49.64,"h":50.32,"l":49.135,"n":5083,"o":49.4,"t":"2025-10-22T04:00:00Z","v":175240,"vw":49.686684},{"c":49.54,"h":49.985,"l":49.2901,"n":4678,"o":49.52,"t":"2025-10-23T04:00:00Z","v":144321,"vw":49.546304},{"c":50.68,"h":50.92,"l":49.86,"n":5343,"o":49.95,"t":"2025-10-24T04:00:00Z","v":137019,"vw":50.590147},{"c":50.93,"h":51.25,"l":50.455,"n":4470,"o":51,"t":"2025-10-27T04:00:00Z","v":145628,"vw":50.86807},{"c":50.81,"h":51.555,"l":50.72,"n":3515,"o":51.03,"t":"2025-10-28T04:00:00Z","v":134827,"vw":50.93645},{"c":51.27,"h":51.28,"l":50.5,"n":6013,"o":50.62,"t":"2025-10-29T04:00:00Z","v":241650,"vw":50.833966},{"c":50.7,"h":51.18,"l":50.505,"n":5367,"o":50.96,"t":"2025-10-30T04:00:00Z","v":169977,"vw":50.797626},{"c":50.66,"h":51.04,"l":50.23,"n":4052,"o":50.55,"t":"2025-10-31T04:00:00Z","v":132661,"vw":50.688233},{"c":51.12,"h":51.195,"l":50.2,"n":4950,"o":50.5,"t":"2025-11-03T05:00:00Z","v":157145,"vw":50.949687},{"c":50.63,"h":51.36,"l":50.53,"n":4668,"o":51.1,"t":"2025-11-04T05:00:00Z","v":148684,"vw":50.705799},{"c":51.45,"h":51.45,"l":50.62,"n":4271,"o":50.62,"t":"2025-11-05T05:00:00Z","v":104753,"vw":51.212594},{"c":50.69,"h":51.3275,"l":50.53,"n":5706,"o":51.02,"t":"2025-11-06T05:00:00Z","v":133509,"vw":50.82756},{"c":50.51,"h":51.215,"l":50.1175,"n":4273,"o":50.78,"t":"2025-11-07T05:00:00Z","v":129408,"vw":50.609934},{"c":51.49,"h":51.56,"l":50.5545,"n":3863,"o":50.59,"t":"2025-11-10T05:00:00Z","v":108582,"vw":51.268879},{"c":52.29,"h":52.385,"l":50.895,"n":4141,"o":51.49,"t":"2025-11-11T05:00:00Z","v":132795,"vw":52.122233},{"c":52.29,"h":52.68,"l":52,"n":4871,"o":52.31,"t":"2025-11-12T05:00:00Z","v":168239,"vw":52.359249},{"c":51.48,"h":52.4,"l":51.17,"n":4274,"o":51.99,"t":"2025-11-13T05:00:00Z","v":137358,"vw":51.662428},{"c":51.72,"h":51.83,"l":51.13,"n":4046,"o":51.19,"t":"2025-11-14T05:00:00Z","v":120977,"vw":51.567642},{"c":51.17,"h":52.45,"l":51.17,"n":4516,"o":51.77,"t":"2025-11-17T05:00:00Z","v":156440,"vw":51.575771},{"c":49.97,"h":51.555,"l":49.64,"n":4861,"o":51.15,"t":"2025-11-18T05:00:00Z","v":173041,"vw":50.250755},{"c":48.68,"h":50.14,"l":48.57,"n":3656,"o":49.75,"t":"2025-11-19T05:00:00Z","v":131391,"vw":48.875334},{"c":47.96,"h":49.58,"l":47.96,"n":4227,"o":48.81,"t":"2025-11-20T05:00:00Z","v":111813,"vw":48.396758},{"c":49.79,"h":49.8,"l":47.9,"n":3526,"o":48.33,"t":"2025-11-21T05:00:00Z","v":126502,"vw":49.4189},{"c":49.16,"h":49.84,"l":48.97,"n":3855,"o":49.84,"t":"2025-11-24T05:00:00Z","v":154874,"vw":49.26039},{"c":50.08,"h":50.4,"l":49.42,"n":3855,"o":49.51,"t":"2025-11-25T05:00:00Z","v":129398,"vw":50.081428},{"c":50.19,"h":50.44,"l":49.36,"n":3882,"o":49.82,"t":"2025-11-26T05:00:00Z","v":127649,"vw":50.156204},{"c":49.77,"h":50.54,"l":49.445,"n":2163,"o":50.54,"t":"2025-11-28T05:00:00Z","v":58480,"vw":49.803949},{"c":50.03,"h":50.36,"l":49.48,"n":4555,"o":49.5,"t":"2025-12-01T05:00:00Z","v":128012,"vw":49.981734},{"c":49.02,"h":50.01,"l":49.0001,"n":4173,"o":50.01,"t":"2025-12-02T05:00:00Z","v":108341,"vw":49.241298},{"c":50.05,"h":50.255,"l":48.96,"n":4004,"o":49.2,"t":"2025-12-03T05:00:00Z","v":125406,"vw":49.960155},{"c":50.29,"h":50.83,"l":49.265,"n":6872,"o":49.98,"t":"2025-12-04T05:00:00Z","v":292381,"vw":50.210106},{"c":48.78,"h":53.9899,"l":47.795,"n":9741,"o":52.48,"t":"2025-12-05T05:00:00Z","v":447707,"vw":50.20409},{"c":48,"h":49.38,"l":47.58,"n":7173,"o":48.78,"t":"2025-12-08T05:00:00Z","v":199559,"vw":48.122368},{"c":49.01,"h":49.1,"l":47.3,"n":6138,"o":47.82,"t":"2025-12-09T05:00:00Z","v":190170,"vw":48.494709},{"c":50.32,"h":50.93,"l":48.75,"n":6285,"o":48.98,"t":"2025-12-10T05:00:00Z","v":211644,"vw":50.185218},{"c":51.06,"h":51.14,"l":50,"n":6781,"o":50,"t":"2025-12-11T05:00:00Z","v":192971,"vw":50.912446},{"c":52.13,"h":52.72,"l":50.01,"n":6191,"o":51.25,"t":"2025-12-12T05:00:00Z","v":234277,"vw":52.070868},{"c":51.1,"h":52.23,"l":50.6,"n":8087,"o":52.23,"t":"2025-12-15T05:00:00Z","v":310831,"vw":51.072342},{"c":52.79,"h":53.37,"l":50.95,"n":8260,"o":51.42,"t":"2025-12-16T05:00:00Z","v":286784,"vw":52.709545},{"c":52.97,"h":54.08,"l":52.17,"n":6188,"o":52.58,"t":"2025-12-17T05:00:00Z","v":243728,"vw":52.913438},{"c":51.37,"h":53.34,"l":50.93,"n":6549,"o":53.18,"t":"2025-12-18T05:00:00Z","v":244852,"vw":51.965773},{"c":51.47,"h":51.59,"l":50.6,"n":6613,"o":51.27,"t":"2025-12-19T05:00:00Z","v":1162193,"vw":51.435792},{"c":51.78,"h":52.5,"l":51.38,"n":4522,"o":51.52,"t":"2025-12-22T05:00:00Z","v":147994,"vw":51.906731},{"c":51.46,"h":52.245,"l":50.875,"n":3553,"o":51.71,"t":"2025-12-23T05:00:00Z","v":124549,"vw":51.435415},{"c":51.38,"h":51.65,"l":50.9825,"n":1797,"o":51.42,"t":"2025-12-24T05:00:00Z","v":67455,"vw":51.329278},{"c":51.98,"h":52,"l":51.34,"n":3348,"o":51.5,"t":"2025-12-26T05:00:00Z","v":108789,"vw":51.772592},{"c":51.8,"h":52.28,"l":51.67,"n":4236,"o":51.89,"t":"2025-12-29T05:00:00Z","v":132906,"vw":51.918787},{"c":51.34,"h":52.415,"l":51.2,"n":3592,"o":51.46,"t":"2025-12-30T05:00:00Z","v":100880,"vw":51.531674},{"c":51.21,"h":51.73,"l":51.02,"n":2908,"o":51.36,"t":"2025-12-31T05:00:00Z","v":92020,"vw":51.321101},{"c":50.57,"h":51.21,"l":50.26,"n":3943,"o":51.2,"t":"2026-01-02T05:00:00Z","v":118134,"vw":50.657441},{"c":51.14,"h":51.55,"l":50.4246,"n":4395,"o":50.54,"t":"2026-01-05T05:00:00Z","v":131670,"vw":51.181947},{"c":51.48,"h":51.5,"l":50.26,"n":4573,"o":50.83,"t":"2026-01-06T05:00:00Z","v":159400,"vw":51.142263},{"c":52.06,"h":52.07,"l":51.03,"n":4464,"o":51.44,"t":"2026-01-07T05:00:00Z","v":145617,"vw":51.7062},{"c":52.05,"h":52.495,"l":51.52,"n":4961,"o":51.83,"t":"2026-01-08T05:00:00Z","v":144286,"vw":52.064694},{"c":50.94,"h":51.9,"l":49.92,"n":5368,"o":51.83,"t":"2026-01-09T05:00:00Z","v":158731,"vw":50.781992},{"c":51.38,"h":51.38,"l":50.5,"n":3289,"o":50.58,"t":"2026-01-12T05:00:00Z","v":115827,"vw":51.167905},{"c":51.04,"h":51.14,"l":50.09,"n":4056,"o":51.14,"t":"2026-01-13T05:00:00Z","v":163453,"vw":50.710356},{"c":52.05,"h":52.17,"l":50.8,"n":4685,"o":51.16,"t":"2026-01-14T05:00:00Z","v":148369,"vw":51.678702},{"c":51.32,"h":52.25,"l":51,"n":5318,"o":51.98,"t":"2026-01-15T05:00:00Z","v":175237,"vw":51.371976},{"c":50.04,"h":51.28,"l":50.02,"n":4668,"o":51.28,"t":"2026-01-16T05:00:00Z","v":143555,"vw":50.310849},{"c":49.15,"h":49.96,"l":48.92,"n":4417,"o":49.29,"t":"2026-01-20T05:00:00Z","v":125574,"vw":49.141917},{"c":49.58,"h":49.86,"l":48.99,"n":4979,"o":49.15,"t":"2026-01-21T05:00:00Z","v":192226,"vw":49.371315},{"c":49.22,"h":50.26,"l":49.18,"n":3632,"o":49.85,"t":"2026-01-22T05:00:00Z","v":139465,"vw":49.368615},{"c":48.32,"h":49.32,"l":48.225,"n":4859,"o":49.31,"t":"2026-01-23T05:00:00Z","v":133224,"vw":48.540863},{"c":48.01,"h":48.77,"l":47.765,"n":4528,"o":48.37,"t":"2026-01-26T05:00:00Z","v":121233,"vw":48.0776},{"c":48.36,"h":48.36,"l":47.5,"n":3519,"o":48,"t":"2026-01-27T05:00:00Z","v":123408,"vw":48.065904},{"c":47.68,"h":48.835,"l":47.68,"n":3765,"o":48.19,"t":"2026-01-28T05:00:00Z","v":109067,"vw":47.910242},{"c":48.12,"h":48.22,"l":47.08,"n":3743,"o":47.71,"t":"2026-01-29T05:00:00Z","v":95484,"vw":47.831595},{"c":48.63,"h":48.935,"l":47.995,"n":5044,"o":48.08,"t":"2026-01-30T05:00:00Z","v":124735,"vw":48.58181},{"c":49.08,"h":49.65,"l":48.63,"n":4351,"o":48.63,"t":"2026-02-02T05:00:00Z","v":111919,"vw":49.107467},{"c":47.32,"h":48.85,"l":46.63,"n":5708,"o":48.85,"t":"2026-02-03T05:00:00Z","v":156758,"vw":47.285729},{"c":48.78,"h":49.27,"l":47.16,"n":6886,"o":47.51,"t":"2026-02-04T05:00:00Z","v":188618,"vw":48.566747},{"c":48.48,"h":49.75,"l":48.21,"n":4441,"o":49,"t":"2026-02-05T05:00:00Z","v":133976,"vw":48.676045},{"c":48.26,"h":48.875,"l":47.895,"n":3927,"o":48.51,"t":"2026-02-06T05:00:00Z","v":176122,"vw":48.318914},{"c":48.21,"h":48.735,"l":47.71,"n":3540,"o":48.26,"t":"2026-02-09T05:00:00Z","v":118928,"vw":48.351613},{"c":49.03,"h":49.71,"l":47.76,"n":4998,"o":48.39,"t":"2026-02-10T05:00:00Z","v":158715,"vw":49.078995},{"c":48.33,"h":49.345,"l":47.955,"n":3367,"o":49,"t":"2026-02-11T05:00:00Z","v":125261,"vw":48.322521},{"c":47.76,"h":48.685,"l":47,"n":4685,"o":48.5,"t":"2026-02-12T05:00:00Z","v":173696,"vw":47.610455},{"c":48.76,"h":49.19,"l":47.7,"n":5421,"o":47.92,"t":"2026-02-13T05:00:00Z","v":219226,"vw":48.763437},{"c":48.76,"h":49.87,"l":48.56,"n":4694,"o":48.86,"t":"2026-02-17T05:00:00Z","v":366873,"vw":48.930297},{"c":48.63,"h":48.96,"l":47.89,"n":4663,"o":48.6,"t":"2026-02-18T05:00:00Z","v":133034,"vw":48.515564},{"c":49.53,"h":49.99,"l":48.44,"n":5095,"o":48.59,"t":"2026-02-19T05:00:00Z","v":163545,"vw":49.514921},{"c":49.62,"h":49.84,"l":49.1,"n":4456,"o":49.8,"t":"2026-02-20T05:00:00Z","v":146941,"vw":49.55413},{"c":49.13,"h":50.02,"l":48.9,"n":4299,"o":49.2,"t":"2026-02-23T05:00:00Z","v":119549,"vw":49.326834},{"c":49.18,"h":49.7799,"l":48.9,"n":3906,"o":49.35,"t":"2026-02-24T05:00:00Z","v":105201,"vw":49.146165},{"c":50.75,"h":50.77,"l":49.29,"n":4439,"o":49.29,"t":"2026-02-25T05:00:00Z","v":120511,"vw":50.42503},{"c":50.52,"h":50.9754,"l":50.44,"n":3975,"o":50.7,"t":"2026-02-26T05:00:00Z","v":142356,"vw":50.552379},{"c":50.95,"h":51.06,"l":50.35,"n":3879,"o":50.35,"t":"2026-02-27T05:00:00Z","v":140483,"vw":50.844681},{"c":51.56,"h":51.56,"l":50.5,"n":3927,"o":50.5,"t":"2026-03-02T05:00:00Z","v":126868,"vw":51.32184},{"c":51.86,"h":52.02,"l":50.44,"n":4504,"o":51.17,"t":"2026-03-03T05:00:00Z","v":170017,"vw":51.412234},{"c":52.5,"h":52.78,"l":51.49,"n":3763,"o":51.69,"t":"2026-03-04T05:00:00Z","v":107603,"vw":52.49023},{"c":51.45,"h":52.45,"l":51.2,"n":5258,"o":52.28,"t":"2026-03-05T05:00:00Z","v":129151,"vw":51.591856},{"c":51.44,"h":51.61,"l":50.465,"n":6315,"o":51.04,"t":"2026-03-06T05:00:00Z","v":198616,"vw":51.171585},{"c":50.74,"h":51.37,"l":50.15,"n":6266,"o":50.87,"t":"2026-03-09T04:00:00Z","v":153322,"vw":50.686841},{"c":51.65,"h":51.86,"l":50.24,"n":7238,"o":50.24,"t":"2026-03-10T04:00:00Z","v":207345,"vw":51.317729},{"c":49.84,"h":51.94,"l":46.48,"n":8617,"o":51,"t":"2026-03-11T04:00:00Z","v":282277,"vw":49.239535},{"c":49.16,"h":50.37,"l":48.6,"n":5840,"o":49.42,"t":"2026-03-12T04:00:00Z","v":180207,"vw":49.232164},{"c":48.73,"h":49.86,"l":48.01,"n":5533,"o":49.51,"t":"2026-03-13T04:00:00Z","v":163704,"vw":48.659159},{"c":47.81,"h":49.03,"l":47.415,"n":6248,"o":48.69,"t":"2026-03-16T04:00:00Z","v":222072,"vw":47.933431},{"c":48,"h":49.15,"l":47.52,"n":5808,"o":48.17,"t":"2026-03-17T04:00:00Z","v":179214,"vw":48.059919},{"c":47.25,"h":48.045,"l":47.2,"n":5615,"o":47.65,"t":"2026-03-18T04:00:00Z","v":188437,"vw":47.366142},{"c":47.79,"h":48.2,"l":46.93,"n":6217,"o":46.93,"t":"2026-03-19T04:00:00Z","v":205014,"vw":47.731574},{"c":47.56,"h":47.88,"l":47.32,"n":4884,"o":47.88,"t":"2026-03-20T04:00:00Z","v":226735,"vw":47.582396},{"c":48.27,"h":48.465,"l":47.8,"n":4748,"o":48.32,"t":"2026-03-23T04:00:00Z","v":162807,"vw":48.244069},{"c":48.09,"h":48.85,"l":47.82,"n":4854,"o":48.24,"t":"2026-03-24T04:00:00Z","v":164422,"vw":48.159919},{"c":47.52,"h":48.42,"l":47.42,"n":4904,"o":48.42,"t":"2026-03-25T04:00:00Z","v":101488,"vw":47.57191},{"c":48.01,"h":48.41,"l":47.04,"n":4307,"o":47.04,"t":"2026-03-26T04:00:00Z","v":149713,"vw":48.017869},{"c":47.42,"h":47.94,"l":47.16,"n":5359,"o":47.77,"t":"2026-03-27T04:00:00Z","v":201674,"vw":47.414233},{"c":49.02,"h":49.19,"l":47.585,"n":5720,"o":47.63,"t":"2026-03-30T04:00:00Z","v":193597,"vw":48.750906},{"c":49.1,"h":49.695,"l":48.74,"n":5917,"o":49.25,"t":"2026-03-31T04:00:00Z","v":173749,"vw":49.180019},{"c":49.27,"h":49.56,"l":48.65,"n":4143,"o":49.12,"t":"2026-04-01T04:00:00Z","v":125073,"vw":49.320799},{"c":48.47,"h":49.285,"l":48.34,"n":4523,"o":49.15,"t":"2026-04-02T04:00:00Z","v":113342,"vw":48.597331},{"c":49.45,"h":49.8,"l":48.19,"n":4301,"o":48.27,"t":"2026-04-06T04:00:00Z","v":117461,"vw":49.055429},{"c":48.77,"h":49.49,"l":48.77,"n":4095,"o":49.25,"t":"2026-04-07T04:00:00Z","v":101116,"vw":48.952743},{"c":49.5,"h":49.87,"l":48.97,"n":4774,"o":49.24,"t":"2026-04-08T04:00:00Z","v":151820,"vw":49.49742},{"c":50.01,"h":50.09,"l":49.12,"n":3838,"o":49.15,"t":"2026-04-09T04:00:00Z","v":111352,"vw":49.900725},{"c":49.67,"h":50.415,"l":49.26,"n":3708,"o":50.01,"t":"2026-04-10T04:00:00Z","v":71146,"vw":49.730648},{"c":49.66,"h":49.745,"l":48.8376,"n":4302,"o":49.53,"t":"2026-04-13T04:00:00Z","v":88570,"vw":49.508817},{"c":51.16,"h":51.22,"l":49.395,"n":5250,"o":49.74,"t":"2026-04-14T04:00:00Z","v":156655,"vw":50.858452},{"c":50.76,"h":51.74,"l":50.6901,"n":3544,"o":51,"t":"2026-04-15T04:00:00Z","v":95477,"vw":50.823237},{"c":51.27,"h":51.33,"l":50.165,"n":4684,"o":50.61,"t":"2026-04-16T04:00:00Z","v":138701,"vw":51.148383},{"c":52.15,"h":52.62,"l":51.4025,"n":4103,"o":51.59,"t":"2026-04-17T04:00:00Z","v":124076,"vw":52.169429},{"c":52.28,"h":52.66,"l":51.715,"n":4385,"o":52.02,"t":"2026-04-20T04:00:00Z","v":100532,"vw":52.209663},{"c":52.06,"h":52.625,"l":51.75,"n":3897,"o":52.54,"t":"2026-04-21T04:00:00Z","v":106644,"vw":52.04756},{"c":51.98,"h":52.18,"l":51.49,"n":3463,"o":52.18,"t":"2026-04-22T04:00:00Z","v":94208,"vw":51.893121},{"c":51.31,"h":52.09,"l":50.78,"n":3555,"o":51.86,"t":"2026-04-23T04:00:00Z","v":87325,"vw":51.32793},{"c":51.79,"h":51.84,"l":49.6406,"n":3129,"o":51.16,"t":"2026-04-24T04:00:00Z","v":96237,"vw":51.462694},{"c":52.46,"h":52.81,"l":50.92,"n":5096,"o":51.53,"t":"2026-04-27T04:00:00Z","v":178198,"vw":52.394484},{"c":52.19,"h":53.53,"l":52.15,"n":3768,"o":52.93,"t":"2026-04-28T04:00:00Z","v":85023,"vw":52.491159},{"c":50.57,"h":51.81,"l":50.11,"n":3857,"o":51.77,"t":"2026-04-29T04:00:00Z","v":95548,"vw":50.765492},{"c":50.15,"h":50.69,"l":49.33,"n":5150,"o":50.31,"t":"2026-04-30T04:00:00Z","v":175259,"vw":50.036487},{"c":51.13,"h":51.45,"l":49.99,"n":4695,"o":50.51,"t":"2026-05-01T04:00:00Z","v":108531,"vw":51.019066},{"c":51.88,"h":52.13,"l":50.515,"n":6181,"o":51,"t":"2026-05-04T04:00:00Z","v":183158,"vw":51.787961},{"c":52.51,"h":52.65,"l":51.43,"n":5136,"o":52.11,"t":"2026-05-05T04:00:00Z","v":131084,"vw":52.27764},{"c":52.61,"h":53.21,"l":52.08,"n":4517,"o":52.86,"t":"2026-05-06T04:00:00Z","v":89007,"vw":52.647739},{"c":53.54,"h":53.91,"l":52.75,"n":4804,"o":53,"t":"2026-05-07T04:00:00Z","v":132589,"vw":53.555112},{"c":53.53,"h":54.24,"l":52.03,"n":3990,"o":53.5,"t":"2026-05-08T04:00:00Z","v":126821,"vw":53.474501},{"c":52.16,"h":53.54,"l":51.37,"n":4755,"o":53.15,"t":"2026-05-11T04:00:00Z","v":116059,"vw":52.047827},{"c":52.66,"h":52.895,"l":51.705,"n":5395,"o":52.27,"t":"2026-05-12T04:00:00Z","v":166601,"vw":52.54891},{"c":51.96,"h":52.73,"l":51.72,"n":5082,"o":52.39,"t":"2026-05-13T04:00:00Z","v":138436,"vw":52.035258},{"c":52.81,"h":53.07,"l":51.84,"n":3821,"o":52.14,"t":"2026-05-14T04:00:00Z","v":92658,"vw":52.641041},{"c":52,"h":53.485,"l":51.964,"n":4933,"o":52.72,"t":"2026-05-15T04:00:00Z","v":105605,"vw":52.337564},{"c":52.68,"h":54.5649,"l":51.85,"n":3293,"o":51.85,"t":"2026-05-18T04:00:00Z","v":85233,"vw":52.89828},{"c":53.18,"h":53.316,"l":52.32,"n":3931,"o":52.65,"t":"2026-05-19T04:00:00Z","v":96690,"vw":53.021836},{"c":52.74,"h":53.39,"l":52.0201,"n":4100,"o":52.97,"t":"2026-05-20T04:00:00Z","v":106145,"vw":52.65608},{"c":52.69,"h":52.8899,"l":51.54,"n":3945,"o":52.28,"t":"2026-05-21T04:00:00Z","v":109610,"vw":52.467384},{"c":52.9,"h":52.995,"l":52.29,"n":4047,"o":52.29,"t":"2026-05-22T04:00:00Z","v":98477,"vw":52.812604},{"c":52.15,"h":53.28,"l":51.63,"n":3671,"o":52.75,"t":"2026-05-26T04:00:00Z","v":107227,"vw":52.192959},{"c":52.43,"h":53.64,"l":52.16,"n":4539,"o":52.42,"t":"2026-05-27T04:00:00Z","v":135041,"vw":52.810265},{"c":54.05,"h":54.12,"l":52.02,"n":4997,"o":52.53,"t":"2026-05-28T04:00:00Z","v":150210,"vw":53.708844},{"c":55.16,"h":55.965,"l":54.29,"n":4969,"o":54.29,"t":"2026-05-29T04:00:00Z","v":170360,"vw":55.301856},{"c":55.97,"h":56.15,"l":54.4,"n":6775,"o":55.16,"t":"2026-06-01T04:00:00Z","v":149638,"vw":55.62598},{"c":55.41,"h":55.99,"l":54.34,"n":6928,"o":55.95,"t":"2026-06-02T04:00:00Z","v":159119,"vw":55.350728},{"c":54.03,"h":55,"l":53.04,"n":6923,"o":54.95,"t":"2026-06-03T04:00:00Z","v":191449,"vw":53.897803},{"c":55.57,"h":58.435,"l":52.0083,"n":11326,"o":56.99,"t":"2026-06-04T04:00:00Z","v":415852,"vw":54.940479},{"c":56.08,"h":57.2599,"l":55.41,"n":6960,"o":55.68,"t":"2026-06-05T04:00:00Z","v":183732,"vw":56.040417},{"c":55.09,"h":56.525,"l":54.96,"n":6458,"o":55.95,"t":"2026-06-08T04:00:00Z","v":140759,"vw":55.277444},{"c":56.13,"h":56.29,"l":54.2001,"n":5472,"o":54.86,"t":"2026-06-09T04:00:00Z","v":142031,"vw":55.882025},{"c":55.5,"h":57.161,"l":55.36,"n":6006,"o":56.14,"t":"2026-06-10T04:00:00Z","v":168924,"vw":56.063103},{"c":55.04,"h":55.795,"l":54.77,"n":4594,"o":55.29,"t":"2026-06-11T04:00:00Z","v":156071,"vw":55.122481},{"c":54.63,"h":55.51,"l":53.82,"n":8546,"o":55.19,"t":"2026-06-12T04:00:00Z","v":225787,"vw":54.626939},{"c":52.76,"h":55.18,"l":52.49,"n":6806,"o":54.78,"t":"2026-06-15T04:00:00Z","v":227855,"vw":53.484454},{"c":54.09,"h":54.525,"l":52.93,"n":6038,"o":52.98,"t":"2026-06-16T04:00:00Z","v":211177,"vw":53.537091},{"c":53.83,"h":54.415,"l":52.87,"n":5938,"o":53.49,"t":"2026-06-17T04:00:00Z","v":224078,"vw":53.765878},{"c":55.42,"h":55.73,"l":53.33,"n":7837,"o":53.78,"t":"2026-06-18T04:00:00Z","v":864194,"vw":55.310214},{"c":52.28,"h":55.19,"l":51.55,"n":8055,"o":54.82,"t":"2026-06-22T04:00:00Z","v":382793,"vw":52.43644},{"c":54.07,"h":54.54,"l":52.69,"n":5802,"o":53.06,"t":"2026-06-23T04:00:00Z","v":356449,"vw":54.042619},{"c":55.68,"h":56.0885,"l":54.26,"n":5721,"o":54.26,"t":"2026-06-24T04:00:00Z","v":203334,"vw":55.648748},{"c":55.92,"h":55.99,"l":54.925,"n":5987,"o":55.21,"t":"2026-06-25T04:00:00Z","v":153831,"vw":55.709841},{"c":57.34,"h":57.46,"l":55.715,"n":5471,"o":56.25,"t":"2026-06-26T04:00:00Z","v":536247,"vw":57.266292},{"c":57.95,"h":58.65,"l":56.51,"n":6571,"o":56.95,"t":"2026-06-29T04:00:00Z","v":216685,"vw":57.803771},{"c":58.16,"h":58.55,"l":56.995,"n":4852,"o":57.8,"t":"2026-06-30T04:00:00Z","v":139913,"vw":58.06914},{"c":57.95,"h":59.4599,"l":57.58,"n":5817,"o":58.79,"t":"2026-07-01T04:00:00Z","v":188152,"vw":58.155504},{"c":58.82,"h":59.03,"l":57.9825,"n":5249,"o":58.42,"t":"2026-07-02T04:00:00Z","v":152300,"vw":58.605273},{"c":60.28,"h":60.29,"l":58.56,"n":4074,"o":58.98,"t":"2026-07-06T04:00:00Z","v":350167,"vw":59.780607},{"c":61.08,"h":61.58,"l":59.97,"n":6233,"o":61.04,"t":"2026-07-07T04:00:00Z","v":189784,"vw":61.061715},{"c":59.95,"h":61.96,"l":59.75,"n":5567,"o":61.12,"t":"2026-07-08T04:00:00Z","v":183761,"vw":60.24535},{"c":59.97,"h":60.05,"l":58.62,"n":4187,"o":59.39,"t":"2026-07-09T04:00:00Z","v":157029,"vw":59.764721},{"c":61.1,"h":61.13,"l":60.19,"n":5322,"o":60.32,"t":"2026-07-10T04:00:00Z","v":158585,"vw":60.864016},{"c":61.4,"h":61.7,"l":60.17,"n":4646,"o":61.23,"t":"2026-07-13T04:00:00Z","v":128137,"vw":61.255044},{"c":62.38,"h":62.8,"l":61.04,"n":5127,"o":61.21,"t":"2026-07-14T04:00:00Z","v":238973,"vw":62.066292},{"c":62.87,"h":63.8,"l":61.63,"n":5487,"o":62.27,"t":"2026-07-15T04:00:00Z","v":156867,"vw":62.919143},{"c":63.63,"h":64.215,"l":62.807,"n":4607,"o":63.69,"t":"2026-07-16T04:00:00Z","v":172920,"vw":63.69673},{"c":63.16,"h":63.99,"l":61.7,"n":4408,"o":63.39,"t":"2026-07-17T04:00:00Z","v":142298,"vw":62.871828},{"c":63.04,"h":64.04,"l":62.215,"n":5107,"o":62.89,"t":"2026-07-20T04:00:00Z","v":182119,"vw":63.29876},{"c":63.35,"h":63.6,"l":62.64,"n":6071,"o":62.64,"t":"2026-07-21T04:00:00Z","v":152749,"vw":63.296644},{"c":64.21,"h":64.26,"l":62.86,"n":5588,"o":63.75,"t":"2026-07-22T04:00:00Z","v":225108,"vw":63.748165},{"c":62.71,"h":63.82,"l":61.685,"n":6403,"o":63.82,"t":"2026-07-23T04:00:00Z","v":280112,"vw":62.629323},{"c":64.3,"h":64.76,"l":62.69,"n":4807,"o":63.01,"t":"2026-07-24T04:00:00Z","v":194482,"vw":64.258582},{"c":65.74,"h":66.59,"l":64.46,"n":4872,"o":64.51,"t":"2026-07-27T04:00:00Z","v":179894,"vw":65.742587},{"c":67.88,"h":68.03,"l":65.68,"n":5752,"o":66.58,"t":"2026-07-28T04:00:00Z","v":216148,"vw":67.639016},{"c":67.1,"h":68.3075,"l":66.85,"n":5384,"o":67.76,"t":"2026-07-29T04:00:00Z","v":227500,"vw":67.61183},{"c":65.94,"h":67.11,"l":65.94,"n":4067,"o":66.62,"t":"2026-07-30T04:00:00Z","v":175739,"vw":66.309694},{"c":65.86,"h":66.12,"l":64.37,"n":4890,"o":65.35,"t":"2026-07-31T04:00:00Z","v":213306,"vw":65.573918},{"c":66.41,"h":68,"l":66.13,"n":4813,"o":66.85,"t":"2026-08-03T04:00:00Z","v":261716,"vw":66.533667},{"c":67.06,"h":67.5,"l":65.28,"n":6474,"o":65.79,"t":"2026-08-04T04:00:00Z","v":229266,"vw":66.941174},{"c":66.03,"h":67.57,"l":65.66,"n":4999,"o":67.57,"t":"2026-08-05T04:00:00Z","v":165770,"vw":66.097212},{"c":66.17,"h":67.3999,"l":65.725,"n":4440,"o":66.27,"t":"2026-08-06T04:00:00Z","v":137027,"vw":66.129306},{"c":65.08,"h":66.61,"l":64.7,"n":5225,"o":66.23,"t":"2026-08-07T04:00:00Z","v":167745,"vw":65.1555},{"c":64.85,"h":65.24,"l":63.7301,"n":4564,"o":64.52,"t":"2026-08-10T04:00:00Z","v":147574,"vw":64.797765},{"c":65.4,"h":66.605,"l":64.75,"n":5290,"o":64.85,"t":"2026-08-11T04:00:00Z","v":138916,"vw":65.78962},{"c":65.47,"h":66.76,"l":64.58,"n":5207,"o":65.02,"t":"2026-08-12T04:00:00Z","v":177941,"vw":65.168379},{"c":67.12,"h":67.17,"l":65.15,"n":5769,"o":65.87,"t":"2026-08-13T04:00:00Z","v":139002,"vw":66.664165},{"c":66.55,"h":67.26,"l":66.0025,"n":6417,"o":67.18,"t":"2026-08-14T04:00:00Z","v":198905,"vw":66.611335},{"c":66.46,"h":66.97,"l":65.51,"n":3797,"o":66.2,"t":"2026-08-17T04:00:00Z","v":127035,"vw":66.419456},{"c":66.65,"h":67.8,"l":66.295,"n":5689,"o":67.06,"t":"2026-08-18T04:00:00Z","v":152866,"vw":67.01278},{"c":66.19,"h":67.43,"l":65.68,"n":5145,"o":66.66,"t":"2026-08-19T04:00:00Z","v":166461,"vw":66.400691},{"c":67.19,"h":67.77,"l":65.54,"n":5164,"o":65.54,"t":"2026-08-20T04:00:00Z","v":122011,"vw":67.22938},{"c":67.92,"h":68.22,"l":66.62,"n":4231,"o":67.29,"t":"2026-08-21T04:00:00Z","v":122639,"vw":67.834268},{"c":68.29,"h":69.0499,"l":67.23,"n":5732,"o":68,"t":"2026-08-24T04:00:00Z","v":173001,"vw":68.236179},{"c":69.38,"h":69.8,"l":68.1641,"n":5440,"o":68.69,"t":"2026-08-25T04:00:00Z","v":209441,"vw":69.171433},{"c":69.1,"h":69.57,"l":68.45,"n":4899,"o":69.28,"t":"2026-08-26T04:00:00Z","v":122643,"vw":69.008847},{"c":68.85,"h":69.72,"l":68.5,"n":4152,"o":69.44,"t":"2026-08-27T04:00:00Z","v":145146,"vw":68.950418},{"c":68.99,"h":69.9,"l":67.845,"n":4063,"o":69.16,"t":"2026-08-28T04:00:00Z","v":131785,"vw":69.266162},{"c":68.22,"h":69.125,"l":68.16,"n":3990,"o":68.7,"t":"2026-08-31T04:00:00Z","v":166500,"vw":68.411459},{"c":68.35,"h":68.65,"l":66.5342,"n":4562,"o":67.57,"t":"2026-09-01T04:00:00Z","v":127644,"vw":68.245567},{"c":68.94,"h":69.38,"l":68.0301,"n":4784,"o":68.49,"t":"2026-09-02T04:00:00Z","v":140055,"vw":68.888515},{"c":68.73,"h":69.97,"l":68.17,"n":4393,"o":69.35,"t":"2026-09-03T04:00:00Z","v":192925,"vw":68.897644},{"c":68.83,"h":69.06,"l":67.49,"n":5738,"o":68.7,"t":"2026-09-04T04:00:00Z","v":117989,"vw":68.671435},{"c":68.36,"h":70,"l":67.73,"n":5806,"o":68.46,"t":"2026-09-08T04:00:00Z","v":170843,"vw":68.642478},{"c":67.97,"h":68.35,"l":65.8,"n":7643,"o":68.35,"t":"2026-09-09T04:00:00Z","v":220192,"vw":67.675045},{"c":69.42,"h":69.815,"l":67.97,"n":7389,"o":68.2,"t":"2026-09-10T04:00:00Z","v":185669,"vw":69.067673},{"c":70.51,"h":70.91,"l":69.6985,"n":7038,"o":69.95,"t":"2026-09-11T04:00:00Z","v":217546,"vw":70.419075},{"c":71.02,"h":72.1,"l":70.28,"n":6970,"o":72.1,"t":"2026-09-14T04:00:00Z","v":221356,"vw":70.920139},{"c":71.02,"h":72.125,"l":70.49,"n":6110,"o":70.53,"t":"2026-09-15T04:00:00Z","v":209342,"vw":71.332602},{"c":69.55,"h":71.22,"l":69.13,"n":6694,"o":70.73,"t":"2026-09-16T04:00:00Z","v":190398,"vw":69.853356},{"c":69.05,"h":69.91,"l":68.41,"n":7334,"o":69.85,"t":"2026-09-17T04:00:00Z","v":262774,"vw":69.315444},{"c":69.84,"h":70.13,"l":67.975,"n":8104,"o":68.67,"t":"2026-09-18T04:00:00Z","v":1141043,"vw":69.737504},{"c":68.84,"h":70.39,"l":68.04,"n":8544,"o":70.39,"t":"2026-09-21T04:00:00Z","v":285013,"vw":68.876807},{"c":68.9,"h":70.4,"l":68.45,"n":8397,"o":69.27,"t":"2026-09-22T04:00:00Z","v":325588,"vw":69.247815},{"c":67.87,"h":70.05,"l":67.595,"n":8096,"o":68.99,"t":"2026-09-23T04:00:00Z","v":302527,"vw":68.5009},{"c":67.75,"h":69,"l":66.235,"n":9249,"o":67.45,"t":"2026-09-24T04:00:00Z","v":402910,"vw":67.261289},{"c":67.46,"h":68.5388,"l":67.27,"n":5768,"o":67.85,"t":"2026-09-25T04:00:00Z","v":218973,"vw":67.623021},{"c":69.56,"h":69.63,"l":66.6,"n":10083,"o":67.33,"t":"2026-09-28T04:00:00Z","v":372290,"vw":68.913988},{"c":75.56,"h":77.28,"l":70.52,"n":15532,"o":70.82,"t":"2026-09-29T04:00:00Z","v":800674,"vw":75.310759},{"c":79.97,"h":80.63,"l":73.415,"n":13165,"o":75.19,"t":"2026-09-30T04:00:00Z","v":783578,"vw":78.878335},{"c":79.98,"h":81.79,"l":77.27,"n":10845,"o":80.72,"t":"2026-10-01T04:00:00Z","v":562822,"vw":79.449894},{"c":78.98,"h":80.61,"l":77.45,"n":9370,"o":79.61,"t":"2026-10-02T04:00:00Z","v":413342,"vw":78.668394},{"c":80.08,"h":82.305,"l":79.31,"n":8640,"o":79.31,"t":"2026-10-05T04:00:00Z","v":480502,"vw":80.591639},{"c":80.31,"h":80.72,"l":78.235,"n":7638,"o":80.58,"t":"2026-10-06T04:00:00Z","v":316655,"vw":80.005156},{"c":80.21,"h":80.86,"l":79.23,"n":6769,"o":80.52,"t":"2026-10-07T04:00:00Z","v":382512,"vw":80.282903},{"c":80.65,"h":81.32,"l":79.77,"n":6022,"o":80.14,"t":"2026-10-08T04:00:00Z","v":196469,"vw":80.662298},{"c":81.49,"h":81.8,"l":79.12,"n":6043,"o":79.83,"t":"2026-10-09T04:00:00Z","v":263600,"vw":81.292403},{"c":81.43,"h":82.795,"l":80.93,"n":5659,"o":80.93,"t":"2026-10-12T04:00:00Z","v":218692,"vw":81.76563},{"c":82.68,"h":82.91,"l":81.225,"n":5872,"o":82.23,"t":"2026-10-13T04:00:00Z","v":338229,"vw":82.353733},{"c":81.08,"h":82.7006,"l":80.95,"n":6768,"o":82.27,"t":"2026-10-14T04:00:00Z","v":239808,"vw":81.583593},{"c":82.24,"h":82.49,"l":80.76,"n":5528,"o":81.63,"t":"2026-10-15T04:00:00Z","v":232645,"vw":81.868671},{"c":80.67,"h":83.185,"l":80.5,"n":6036,"o":82.4,"t":"2026-10-16T04:00:00Z","v":191586,"vw":81.157299},{"c":81.82,"h":82.27,"l":80.21,"n":7284,"o":80.67,"t":"2026-10-19T04:00:00Z","v":318590,"vw":81.817606},{"c":84.46,"h":84.56,"l":81.51,"n":5089,"o":82.19,"t":"2026-10-20T04:00:00Z","v":226899,"vw":83.767349},{"c":82.94,"h":84.43,"l":82.2901,"n":6059,"o":83.89,"t":"2026-10-21T04:00:00Z","v":203578,"vw":82.999158},{"c":83.69,"h":84.13,"l":82.715,"n":5344,"o":83.46,"t":"2026-10-22T04:00:00Z","v":148802,"vw":83.392962}],"volatilityBars":[{"c":68.83,"h":68.83,"l":68.83,"n":3,"o":68.83,"t":"2026-09-22T13:15:00Z","v":1001,"vw":68.83},{"c":69.35,"h":69.8,"l":69.13,"n":79,"o":69.27,"t":"2026-09-22T13:30:00Z","v":3471,"vw":69.29381},{"c":69.315,"h":69.56,"l":69.165,"n":14,"o":69.165,"t":"2026-09-22T13:45:00Z","v":843,"vw":69.328077},{"c":70,"h":70.06,"l":69.99,"n":73,"o":70,"t":"2026-09-22T14:00:00Z","v":3865,"vw":70.001667},{"c":70.4,"h":70.4,"l":70.29,"n":26,"o":70.29,"t":"2026-09-22T14:15:00Z","v":617,"vw":70.349633},{"c":69.835,"h":70.36,"l":69.75,"n":221,"o":70.36,"t":"2026-09-22T14:30:00Z","v":5095,"vw":70.078903},{"c":69.92,"h":70.01,"l":69.785,"n":146,"o":69.85,"t":"2026-09-22T14:45:00Z","v":3132,"vw":69.880284},{"c":70.12,"h":70.12,"l":69.7,"n":316,"o":69.7,"t":"2026-09-22T15:00:00Z","v":12430,"vw":69.936423},{"c":70.155,"h":70.23,"l":70.15,"n":46,"o":70.23,"t":"2026-09-22T15:15:00Z","v":922,"vw":70.173125},{"c":69.82,"h":70.09,"l":69.82,"n":130,"o":70.09,"t":"2026-09-22T15:30:00Z","v":2227,"vw":70.026429},{"c":69.91,"h":69.94,"l":69.74,"n":126,"o":69.83,"t":"2026-09-22T15:45:00Z","v":3855,"vw":69.862332},{"c":70.105,"h":70.105,"l":70.105,"n":6,"o":70.105,"t":"2026-09-22T16:15:00Z","v":193,"vw":70.105},{"c":69.92,"h":70.119,"l":69.92,"n":126,"o":70.119,"t":"2026-09-22T16:30:00Z","v":2418,"vw":70.002667},{"c":70.06,"h":70.09,"l":69.815,"n":231,"o":69.945,"t":"2026-09-22T16:45:00Z","v":5967,"vw":69.927437},{"c":70.04,"h":70.0825,"l":69.96,"n":64,"o":70.0825,"t":"2026-09-22T17:00:00Z","v":1197,"vw":70.014643},{"c":69.95,"h":70.065,"l":69.95,"n":44,"o":70.06,"t":"2026-09-22T17:15:00Z","v":769,"vw":70.025},{"c":70.1,"h":70.18,"l":70.01,"n":150,"o":70.01,"t":"2026-09-22T17:30:00Z","v":3353,"vw":70.077788},{"c":70.1825,"h":70.19,"l":70.06,"n":312,"o":70.105,"t":"2026-09-22T17:45:00Z","v":9670,"vw":70.117603},{"c":70.26,"h":70.27,"l":70.21,"n":142,"o":70.25,"t":"2026-09-22T18:00:00Z","v":2572,"vw":70.249535},{"c":70.03,"h":70.17,"l":70.03,"n":110,"o":70.17,"t":"2026-09-22T18:15:00Z","v":3216,"vw":70.090588},{"c":69.86,"h":70.15,"l":69.82,"n":371,"o":70.03,"t":"2026-09-22T18:30:00Z","v":15105,"vw":69.995341},{"c":69.735,"h":69.935,"l":69.66,"n":271,"o":69.85,"t":"2026-09-22T18:45:00Z","v":10849,"vw":69.756541},{"c":69.35,"h":69.72,"l":69.35,"n":330,"o":69.72,"t":"2026-09-22T19:00:00Z","v":10508,"vw":69.620885},{"c":69,"h":69.38,"l":68.81,"n":545,"o":69.33,"t":"2026-09-22T19:15:00Z","v":27396,"vw":69.115221},{"c":69.05,"h":69.27,"l":68.945,"n":593,"o":69.08,"t":"2026-09-22T19:30:00Z","v":18903,"vw":69.128128},{"c":68.87,"h":69.055,"l":68.45,"n":1698,"o":69.055,"t":"2026-09-22T19:45:00Z","v":56046,"vw":68.695666},{"c":68.9,"h":68.9,"l":68.9,"n":26,"o":68.9,"t":"2026-09-22T20:00:00Z","v":52517,"vw":68.9},{"c":68.94,"h":69.5,"l":68.69,"n":167,"o":68.99,"t":"2026-09-23T13:30:00Z","v":4397,"vw":68.959126},{"c":69.09,"h":69.43,"l":69.09,"n":28,"o":69.43,"t":"2026-09-23T13:45:00Z","v":807,"vw":69.26},{"c":69.39,"h":69.39,"l":68.99,"n":47,"o":69,"t":"2026-09-23T14:00:00Z","v":1484,"vw":69.094444},{"c":69.05,"h":69.67,"l":69.05,"n":168,"o":69.16,"t":"2026-09-23T14:15:00Z","v":4921,"vw":69.357505},{"c":69.02,"h":69.02,"l":69.02,"n":9,"o":69.02,"t":"2026-09-23T14:30:00Z","v":128,"vw":69.02},{"c":69.145,"h":69.273,"l":68.9,"n":253,"o":68.97,"t":"2026-09-23T14:45:00Z","v":5060,"vw":69.034549},{"c":69.27,"h":69.27,"l":69.1,"n":107,"o":69.1,"t":"2026-09-23T15:00:00Z","v":2968,"vw":69.205253},{"c":69.21,"h":69.3,"l":69.17,"n":248,"o":69.17,"t":"2026-09-23T15:15:00Z","v":5930,"vw":69.228426},{"c":69.76,"h":69.76,"l":69.05,"n":253,"o":69.05,"t":"2026-09-23T15:30:00Z","v":8220,"vw":69.247537},{"c":69.83,"h":69.88,"l":69.76,"n":140,"o":69.77,"t":"2026-09-23T15:45:00Z","v":3904,"vw":69.832679},{"c":70.05,"h":70.05,"l":69.9,"n":119,"o":69.9,"t":"2026-09-23T16:00:00Z","v":2215,"vw":69.999507},{"c":70.05,"h":70.05,"l":69.96,"n":164,"o":69.97,"t":"2026-09-23T16:15:00Z","v":3022,"vw":69.993636},{"c":69.87,"h":70.05,"l":69.855,"n":229,"o":70.05,"t":"2026-09-23T16:30:00Z","v":5584,"vw":69.914826},{"c":69.81,"h":69.87,"l":69.79,"n":112,"o":69.84,"t":"2026-09-23T16:45:00Z","v":2963,"vw":69.828036},{"c":69.8,"h":69.83,"l":69.705,"n":130,"o":69.81,"t":"2026-09-23T17:00:00Z","v":3210,"vw":69.772236},{"c":69.865,"h":69.865,"l":69.775,"n":90,"o":69.775,"t":"2026-09-23T17:15:00Z","v":3450,"vw":69.797954},{"c":69.81,"h":69.865,"l":69.785,"n":174,"o":69.865,"t":"2026-09-23T17:30:00Z","v":6111,"vw":69.808928},{"c":69.72,"h":69.82,"l":69.64,"n":148,"o":69.81,"t":"2026-09-23T17:45:00Z","v":4493,"vw":69.722202},{"c":69.305,"h":69.72,"l":69.305,"n":526,"o":69.72,"t":"2026-09-23T18:00:00Z","v":26131,"vw":69.563879},{"c":69.05,"h":69.255,"l":69.05,"n":152,"o":69.25,"t":"2026-09-23T18:15:00Z","v":4650,"vw":69.207671},{"c":68.54,"h":69.03,"l":68.52,"n":158,"o":69.03,"t":"2026-09-23T18:30:00Z","v":5502,"vw":68.745994},{"c":68.47,"h":68.64,"l":68.47,"n":401,"o":68.55,"t":"2026-09-23T18:45:00Z","v":17529,"vw":68.559774},{"c":68.75,"h":68.75,"l":68.4066,"n":269,"o":68.475,"t":"2026-09-23T19:00:00Z","v":12636,"vw":68.541241},{"c":68.51,"h":68.69,"l":68.49,"n":194,"o":68.69,"t":"2026-09-23T19:15:00Z","v":8574,"vw":68.589911},{"c":67.98,"h":68.545,"l":67.925,"n":705,"o":68.5,"t":"2026-09-23T19:30:00Z","v":28135,"vw":68.20052},{"c":67.81,"h":68.005,"l":67.595,"n":1453,"o":67.98,"t":"2026-09-23T19:45:00Z","v":64585,"vw":67.844844},{"c":67.87,"h":67.87,"l":67.87,"n":18,"o":67.87,"t":"2026-09-23T20:00:00Z","v":49973,"vw":67.87},{"c":67.87,"h":67.87,"l":67.87,"n":2,"o":67.87,"t":"2026-09-23T20:30:00Z","v":1313,"vw":67.87},{"c":67.855,"h":69,"l":67.45,"n":263,"o":67.45,"t":"2026-09-24T13:30:00Z","v":5381,"vw":68.10854},{"c":67.745,"h":67.745,"l":67.445,"n":22,"o":67.445,"t":"2026-09-24T13:45:00Z","v":372,"vw":67.595},{"c":67.44,"h":67.689,"l":67.38,"n":102,"o":67.47,"t":"2026-09-24T14:00:00Z","v":1706,"vw":67.525372},{"c":67.19,"h":67.7,"l":67.19,"n":155,"o":67.7,"t":"2026-09-24T14:15:00Z","v":5270,"vw":67.408822},{"c":67.75,"h":67.75,"l":67.21,"n":122,"o":67.39,"t":"2026-09-24T14:30:00Z","v":3677,"vw":67.557942},{"c":67.67,"h":67.6825,"l":67.57,"n":80,"o":67.59,"t":"2026-09-24T14:45:00Z","v":1080,"vw":67.6205},{"c":67.69,"h":67.78,"l":67.6,"n":132,"o":67.6,"t":"2026-09-24T15:00:00Z","v":3691,"vw":67.718949},{"c":67.4,"h":67.68,"l":67.4,"n":64,"o":67.68,"t":"2026-09-24T15:15:00Z","v":891,"vw":67.4975},{"c":67.43,"h":67.43,"l":67.38,"n":40,"o":67.38,"t":"2026-09-24T15:30:00Z","v":619,"vw":67.396667},{"c":66.7,"h":67.43,"l":66.65,"n":506,"o":67.41,"t":"2026-09-24T15:45:00Z","v":35444,"vw":66.969581},{"c":67.21,"h":67.21,"l":66.63,"n":231,"o":66.63,"t":"2026-09-24T16:00:00Z","v":11572,"vw":66.957361},{"c":67.62,"h":67.62,"l":67.27,"n":204,"o":67.27,"t":"2026-09-24T16:15:00Z","v":4797,"vw":67.516573},{"c":67.75,"h":67.75,"l":67.57,"n":98,"o":67.575,"t":"2026-09-24T16:30:00Z","v":3053,"vw":67.616171},{"c":67.7,"h":67.82,"l":67.7,"n":163,"o":67.82,"t":"2026-09-24T16:45:00Z","v":5493,"vw":67.780156},{"c":67.45,"h":67.55,"l":67.45,"n":69,"o":67.475,"t":"2026-09-24T17:00:00Z","v":2513,"vw":67.479167},{"c":67.19,"h":67.46,"l":67.19,"n":166,"o":67.46,"t":"2026-09-24T17:15:00Z","v":7522,"vw":67.414324},{"c":67,"h":67.32,"l":67,"n":226,"o":67.26,"t":"2026-09-24T17:30:00Z","v":6525,"vw":67.179644},{"c":66.8412,"h":66.915,"l":66.68,"n":193,"o":66.85,"t":"2026-09-24T17:45:00Z","v":6472,"vw":66.786937},{"c":66.74,"h":66.85,"l":66.63,"n":362,"o":66.755,"t":"2026-09-24T18:00:00Z","v":15491,"vw":66.734145},{"c":67,"h":67.02,"l":66.72,"n":228,"o":66.72,"t":"2026-09-24T18:15:00Z","v":7534,"vw":66.877576},{"c":66.545,"h":67,"l":66.52,"n":325,"o":67,"t":"2026-09-24T18:30:00Z","v":10014,"vw":66.723851},{"c":66.73,"h":66.73,"l":66.44,"n":390,"o":66.57,"t":"2026-09-24T18:45:00Z","v":16054,"vw":66.569393},{"c":66.6,"h":66.715,"l":66.235,"n":454,"o":66.715,"t":"2026-09-24T19:00:00Z","v":15885,"vw":66.493853},{"c":66.795,"h":66.805,"l":66.63,"n":337,"o":66.63,"t":"2026-09-24T19:15:00Z","v":11676,"vw":66.695896},{"c":67.01,"h":67.01,"l":66.79,"n":578,"o":66.795,"t":"2026-09-24T19:30:00Z","v":20348,"vw":66.87583},{"c":67.67,"h":67.79,"l":67.01,"n":1862,"o":67.01,"t":"2026-09-24T19:45:00Z","v":80906,"vw":67.487352},{"c":67.75,"h":67.75,"l":67.75,"n":10,"o":67.75,"t":"2026-09-24T20:00:00Z","v":52486,"vw":67.75},{"c":67.75,"h":67.75,"l":67.75,"n":1,"o":67.75,"t":"2026-09-24T20:30:00Z","v":198,"vw":67.75},{"c":67.49,"h":67.85,"l":67.49,"n":32,"o":67.85,"t":"2026-09-25T13:30:00Z","v":1248,"vw":67.758672},{"c":68.115,"h":68.115,"l":67.96,"n":51,"o":67.96,"t":"2026-09-25T13:45:00Z","v":1915,"vw":68.023928},{"c":68.17,"h":68.17,"l":67.78,"n":32,"o":67.78,"t":"2026-09-25T14:15:00Z","v":1299,"vw":67.938345},{"c":68.5388,"h":68.5388,"l":68.06,"n":14,"o":68.17,"t":"2026-09-25T14:30:00Z","v":621,"vw":68.293783},{"c":67.845,"h":68.285,"l":67.845,"n":141,"o":68.06,"t":"2026-09-25T14:45:00Z","v":4942,"vw":68.156856},{"c":67.96,"h":68.07,"l":67.93,"n":104,"o":68,"t":"2026-09-25T15:00:00Z","v":5476,"vw":68.013785},{"c":67.98,"h":68.01,"l":67.97,"n":38,"o":67.97,"t":"2026-09-25T15:15:00Z","v":1192,"vw":67.985},{"c":67.85,"h":68.08,"l":67.65,"n":247,"o":68.06,"t":"2026-09-25T15:30:00Z","v":18226,"vw":67.832881},{"c":68.07,"h":68.07,"l":67.76,"n":111,"o":67.76,"t":"2026-09-25T15:45:00Z","v":2830,"vw":67.94455},{"c":67.925,"h":68.3,"l":67.86,"n":185,"o":68.08,"t":"2026-09-25T16:00:00Z","v":4528,"vw":68.103},{"c":67.72,"h":67.925,"l":67.41,"n":237,"o":67.925,"t":"2026-09-25T16:15:00Z","v":25488,"vw":67.588233},{"c":67.57,"h":67.63,"l":67.57,"n":68,"o":67.61,"t":"2026-09-25T16:30:00Z","v":2065,"vw":67.606736},{"c":67.47,"h":67.6,"l":67.47,"n":40,"o":67.6,"t":"2026-09-25T16:45:00Z","v":1433,"vw":67.508287},{"c":67.43,"h":67.46,"l":67.43,"n":67,"o":67.44,"t":"2026-09-25T17:00:00Z","v":2231,"vw":67.44},{"c":67.41,"h":67.52,"l":67.41,"n":59,"o":67.52,"t":"2026-09-25T17:15:00Z","v":1434,"vw":67.474167},{"c":67.4,"h":67.43,"l":67.3,"n":48,"o":67.37,"t":"2026-09-25T17:30:00Z","v":2673,"vw":67.359482},{"c":67.48,"h":67.525,"l":67.39,"n":119,"o":67.48,"t":"2026-09-25T17:45:00Z","v":4242,"vw":67.477829},{"c":67.52,"h":67.52,"l":67.48,"n":28,"o":67.48,"t":"2026-09-25T18:00:00Z","v":607,"vw":67.492987},{"c":67.595,"h":67.63,"l":67.49,"n":151,"o":67.56,"t":"2026-09-25T18:15:00Z","v":4181,"vw":67.574647},{"c":67.525,"h":67.69,"l":67.525,"n":106,"o":67.54,"t":"2026-09-25T18:30:00Z","v":3011,"vw":67.569108},{"c":67.63,"h":67.63,"l":67.49,"n":116,"o":67.505,"t":"2026-09-25T18:45:00Z","v":2665,"vw":67.537961},{"c":67.65,"h":67.69,"l":67.54,"n":223,"o":67.61,"t":"2026-09-25T19:00:00Z","v":9801,"vw":67.600038},{"c":67.645,"h":67.725,"l":67.6,"n":100,"o":67.725,"t":"2026-09-25T19:15:00Z","v":2781,"vw":67.646579},{"c":67.9275,"h":68.06,"l":67.61,"n":348,"o":67.645,"t":"2026-09-25T19:30:00Z","v":12011,"vw":67.837356},{"c":67.47,"h":67.965,"l":67.27,"n":1157,"o":67.85,"t":"2026-09-25T19:45:00Z","v":39364,"vw":67.527253},{"c":67.46,"h":67.46,"l":67.46,"n":14,"o":67.46,"t":"2026-09-25T20:00:00Z","v":40207,"vw":67.46},{"c":67.3,"h":67.4,"l":67.15,"n":37,"o":67.35,"t":"2026-09-28T09:30:00Z","v":1923,"vw":67.326469},{"c":67.2,"h":67.2,"l":67.19,"n":12,"o":67.19,"t":"2026-09-28T11:30:00Z","v":528,"vw":67.197619},{"c":67.74,"h":67.79,"l":66.6,"n":222,"o":67.33,"t":"2026-09-28T13:30:00Z","v":11419,"vw":67.349258},{"c":67.56,"h":68.15,"l":67.32,"n":179,"o":67.625,"t":"2026-09-28T13:45:00Z","v":9951,"vw":67.912672},{"c":67.35,"h":67.685,"l":67.29,"n":98,"o":67.685,"t":"2026-09-28T14:00:00Z","v":3795,"vw":67.477968},{"c":67.93,"h":67.93,"l":67.395,"n":83,"o":67.395,"t":"2026-09-28T14:15:00Z","v":1874,"vw":67.72875},{"c":67.81,"h":67.89,"l":67.72,"n":106,"o":67.89,"t":"2026-09-28T14:30:00Z","v":3566,"vw":67.80225},{"c":67.5,"h":67.645,"l":67.31,"n":128,"o":67.645,"t":"2026-09-28T14:45:00Z","v":3115,"vw":67.479376},{"c":67.81,"h":67.81,"l":67.495,"n":145,"o":67.495,"t":"2026-09-28T15:00:00Z","v":3511,"vw":67.642287},{"c":67.63,"h":67.81,"l":67.535,"n":142,"o":67.81,"t":"2026-09-28T15:15:00Z","v":3698,"vw":67.649112},{"c":67.81,"h":67.81,"l":67.685,"n":157,"o":67.73,"t":"2026-09-28T15:30:00Z","v":4292,"vw":67.74629},{"c":67.835,"h":67.835,"l":67.61,"n":232,"o":67.76,"t":"2026-09-28T15:45:00Z","v":4983,"vw":67.710633},{"c":68.19,"h":68.51,"l":67.85,"n":351,"o":67.85,"t":"2026-09-28T16:00:00Z","v":15993,"vw":68.282496},{"c":68.64,"h":68.86,"l":68.28,"n":300,"o":68.28,"t":"2026-09-28T16:15:00Z","v":20477,"vw":68.697934},{"c":68.26,"h":68.48,"l":68.2,"n":136,"o":68.48,"t":"2026-09-28T16:30:00Z","v":3998,"vw":68.299884},{"c":68.86,"h":68.86,"l":68.36,"n":142,"o":68.36,"t":"2026-09-28T16:45:00Z","v":5637,"vw":68.561466},{"c":69.1701,"h":69.3,"l":68.71,"n":308,"o":68.99,"t":"2026-09-28T17:00:00Z","v":12790,"vw":69.139212},{"c":69.1,"h":69.3,"l":69.07,"n":138,"o":69.3,"t":"2026-09-28T17:15:00Z","v":3647,"vw":69.161519},{"c":69.08,"h":69.26,"l":69.08,"n":107,"o":69.165,"t":"2026-09-28T17:30:00Z","v":4453,"vw":69.130758},{"c":69.34,"h":69.34,"l":69.11,"n":156,"o":69.16,"t":"2026-09-28T17:45:00Z","v":3025,"vw":69.209771},{"c":69.18,"h":69.34,"l":68.865,"n":247,"o":69.34,"t":"2026-09-28T18:00:00Z","v":8800,"vw":69.151472},{"c":69.39,"h":69.43,"l":69.23,"n":355,"o":69.3,"t":"2026-09-28T18:15:00Z","v":10169,"vw":69.335162},{"c":69.2,"h":69.42,"l":69.19,"n":189,"o":69.42,"t":"2026-09-28T18:30:00Z","v":3755,"vw":69.292743},{"c":69.01,"h":69.265,"l":69.01,"n":196,"o":69.21,"t":"2026-09-28T18:45:00Z","v":5168,"vw":69.110791},{"c":68.91,"h":69.06,"l":68.91,"n":224,"o":68.95,"t":"2026-09-28T19:00:00Z","v":5760,"vw":68.967017},{"c":68.825,"h":69.065,"l":68.825,"n":399,"o":68.87,"t":"2026-09-28T19:15:00Z","v":9736,"vw":68.982342},{"c":68.89,"h":69.01,"l":68.78,"n":459,"o":68.845,"t":"2026-09-28T19:30:00Z","v":14359,"vw":68.914725},{"c":69.62,"h":69.63,"l":68.91,"n":1888,"o":68.91,"t":"2026-09-28T19:45:00Z","v":62479,"vw":69.300611},{"c":70.57,"h":73.65,"l":67.87,"n":92,"o":69.61,"t":"2026-09-28T20:00:00Z","v":49000,"vw":69.590296},{"c":70.9,"h":71.51,"l":70.001,"n":20,"o":70.001,"t":"2026-09-28T20:15:00Z","v":1151,"vw":70.619458},{"c":71.99,"h":72.96,"l":71.99,"n":58,"o":72.48,"t":"2026-09-28T20:30:00Z","v":4744,"vw":72.471818},{"c":72.7,"h":72.7,"l":71.99,"n":13,"o":71.99,"t":"2026-09-28T20:45:00Z","v":1105,"vw":72.338417},{"c":72.01,"h":72.02,"l":72.01,"n":14,"o":72.02,"t":"2026-09-28T21:00:00Z","v":550,"vw":72.014906},{"c":71.11,"h":71.2479,"l":71.11,"n":6,"o":71.2479,"t":"2026-09-28T21:45:00Z","v":393,"vw":71.181897},{"c":71.48,"h":71.55,"l":71.48,"n":6,"o":71.55,"t":"2026-09-28T22:00:00Z","v":737,"vw":71.533846},{"c":70.6057,"h":70.6057,"l":70.6057,"n":1,"o":70.6057,"t":"2026-09-28T22:45:00Z","v":100,"vw":70.6057},{"c":71.48,"h":71.48,"l":71.48,"n":4,"o":71.48,"t":"2026-09-28T23:00:00Z","v":380,"vw":71.48},{"c":71.37,"h":71.4304,"l":71.37,"n":2,"o":71.4304,"t":"2026-09-28T23:45:00Z","v":220,"vw":71.402945},{"c":73,"h":73,"l":72.95,"n":7,"o":72.95,"t":"2026-09-29T13:15:00Z","v":305,"vw":72.980989},{"c":75.665,"h":76.55,"l":70.52,"n":1035,"o":70.82,"t":"2026-09-29T13:30:00Z","v":80768,"vw":73.600969},{"c":74.55,"h":76.2,"l":74.32,"n":389,"o":76.19,"t":"2026-09-29T13:45:00Z","v":18197,"vw":75.119598},{"c":73.04,"h":74.78,"l":72.24,"n":472,"o":74.4525,"t":"2026-09-29T14:00:00Z","v":35532,"vw":73.240278},{"c":73.5,"h":74.02,"l":72.68,"n":286,"o":73.12,"t":"2026-09-29T14:15:00Z","v":13919,"vw":73.492751},{"c":73.9,"h":74.05,"l":73.22,"n":288,"o":73.5,"t":"2026-09-29T14:30:00Z","v":12082,"vw":73.544672},{"c":73.387,"h":73.86,"l":73.13,"n":310,"o":73.56,"t":"2026-09-29T14:45:00Z","v":11935,"vw":73.414493},{"c":74.58,"h":74.63,"l":73.48,"n":562,"o":73.5,"t":"2026-09-29T15:00:00Z","v":36755,"vw":73.973504},{"c":75.495,"h":75.54,"l":74.51,"n":491,"o":74.7,"t":"2026-09-29T15:15:00Z","v":21087,"vw":75.206008},{"c":75.615,"h":76.09,"l":75.49,"n":427,"o":75.635,"t":"2026-09-29T15:30:00Z","v":23394,"vw":75.797126},{"c":75.83,"h":76.37,"l":75.78,"n":494,"o":75.8,"t":"2026-09-29T15:45:00Z","v":19599,"vw":76.046249},{"c":75.955,"h":76.38,"l":75.641,"n":370,"o":75.833,"t":"2026-09-29T16:00:00Z","v":14500,"vw":76.063232},{"c":76.22,"h":76.69,"l":76.09,"n":591,"o":76.16,"t":"2026-09-29T16:15:00Z","v":40213,"vw":76.344343},{"c":76.64,"h":77.28,"l":76.295,"n":470,"o":76.295,"t":"2026-09-29T16:30:00Z","v":26528,"vw":76.916465},{"c":76.86,"h":76.92,"l":76.3703,"n":326,"o":76.64,"t":"2026-09-29T16:45:00Z","v":11221,"vw":76.608501},{"c":76.885,"h":77.125,"l":76.75,"n":268,"o":76.83,"t":"2026-09-29T17:00:00Z","v":9460,"vw":76.876304},{"c":76.98,"h":77.04,"l":76.57,"n":523,"o":77.04,"t":"2026-09-29T17:15:00Z","v":23208,"vw":76.782124},{"c":76.635,"h":77.02,"l":76.55,"n":382,"o":76.98,"t":"2026-09-29T17:30:00Z","v":12695,"vw":76.777036},{"c":76.725,"h":77.06,"l":76.555,"n":512,"o":76.63,"t":"2026-09-29T17:45:00Z","v":19608,"vw":76.836107},{"c":76.73,"h":76.965,"l":76.555,"n":321,"o":76.855,"t":"2026-09-29T18:00:00Z","v":9717,"vw":76.801596},{"c":76.135,"h":76.81,"l":75.92,"n":601,"o":76.79,"t":"2026-09-29T18:15:00Z","v":21307,"vw":76.292009},{"c":76.83,"h":77,"l":75.98,"n":504,"o":76.02,"t":"2026-09-29T18:30:00Z","v":18226,"vw":76.580464},{"c":76.43,"h":76.85,"l":75.93,"n":683,"o":76.72,"t":"2026-09-29T18:45:00Z","v":31555,"vw":76.613726},{"c":76.32,"h":76.51,"l":76.01,"n":477,"o":76.51,"t":"2026-09-29T19:00:00Z","v":17786,"vw":76.180045},{"c":75.83,"h":76.38,"l":75.54,"n":619,"o":76.36,"t":"2026-09-29T19:15:00Z","v":39197,"vw":76.010175},{"c":75.735,"h":75.99,"l":75.575,"n":524,"o":75.83,"t":"2026-09-29T19:30:00Z","v":23203,"vw":75.769283},{"c":75.56,"h":75.9,"l":74.665,"n":2307,"o":75.735,"t":"2026-09-29T19:45:00Z","v":118256,"vw":75.421996},{"c":75.56,"h":75.56,"l":75.48,"n":37,"o":75.48,"t":"2026-09-29T20:00:00Z","v":70642,"vw":75.559767},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-09-30T11:45:00Z","v":189,"vw":75.4},{"c":74.532,"h":75.63,"l":73.5,"n":320,"o":75.19,"t":"2026-09-30T13:30:00Z","v":17937,"vw":74.665358},{"c":74.9825,"h":75.53,"l":74.49,"n":109,"o":74.49,"t":"2026-09-30T13:45:00Z","v":5003,"vw":74.87559},{"c":75.28,"h":75.28,"l":74.1,"n":268,"o":74.67,"t":"2026-09-30T14:00:00Z","v":11006,"vw":74.522167},{"c":73.9132,"h":75.41,"l":73.9,"n":408,"o":74.97,"t":"2026-09-30T14:15:00Z","v":28402,"vw":74.7339},{"c":73.44,"h":74.01,"l":73.415,"n":173,"o":73.91,"t":"2026-09-30T14:30:00Z","v":8014,"vw":73.777075},{"c":73.5,"h":73.655,"l":73.42,"n":194,"o":73.42,"t":"2026-09-30T14:45:00Z","v":8887,"vw":73.535523},{"c":74.39,"h":74.46,"l":73.69,"n":271,"o":73.69,"t":"2026-09-30T15:00:00Z","v":9016,"vw":74.205556},{"c":77.11,"h":77.79,"l":74.45,"n":703,"o":74.45,"t":"2026-09-30T15:15:00Z","v":34099,"vw":75.681676},{"c":79.81,"h":80.32,"l":77.45,"n":871,"o":77.52,"t":"2026-09-30T15:30:00Z","v":40407,"vw":79.204137},{"c":79.32,"h":80.1,"l":78.81,"n":625,"o":79.67,"t":"2026-09-30T15:45:00Z","v":41944,"vw":79.516363},{"c":79.38,"h":79.7,"l":79.0701,"n":307,"o":79.305,"t":"2026-09-30T16:00:00Z","v":11765,"vw":79.491383},{"c":78.9,"h":79.305,"l":78.23,"n":408,"o":79.305,"t":"2026-09-30T16:15:00Z","v":14682,"vw":78.884538},{"c":79.105,"h":79.105,"l":78.605,"n":226,"o":78.89,"t":"2026-09-30T16:30:00Z","v":7426,"vw":78.896084},{"c":79.135,"h":79.25,"l":79.045,"n":277,"o":79.09,"t":"2026-09-30T16:45:00Z","v":11394,"vw":79.107115},{"c":78.98,"h":79.27,"l":78.93,"n":214,"o":79.16,"t":"2026-09-30T17:00:00Z","v":6938,"vw":79.119802},{"c":79.095,"h":79.78,"l":78.87,"n":596,"o":78.92,"t":"2026-09-30T17:15:00Z","v":31459,"vw":79.231717},{"c":78.87,"h":79.07,"l":78.67,"n":329,"o":79.07,"t":"2026-09-30T17:30:00Z","v":18114,"vw":78.877851},{"c":78.95,"h":79.22,"l":78.61,"n":314,"o":78.72,"t":"2026-09-30T17:45:00Z","v":11209,"vw":78.840362},{"c":79.15,"h":79.205,"l":78.56,"n":401,"o":78.95,"t":"2026-09-30T18:00:00Z","v":15530,"vw":78.913177},{"c":79.62,"h":79.73,"l":79.25,"n":553,"o":79.25,"t":"2026-09-30T18:15:00Z","v":32750,"vw":79.399222},{"c":79.655,"h":79.87,"l":79.455,"n":278,"o":79.74,"t":"2026-09-30T18:30:00Z","v":10699,"vw":79.662981},{"c":79.3,"h":79.66,"l":79.22,"n":385,"o":79.65,"t":"2026-09-30T18:45:00Z","v":12971,"vw":79.365016},{"c":79.285,"h":79.53,"l":79.2,"n":520,"o":79.3175,"t":"2026-09-30T19:00:00Z","v":24770,"vw":79.360743},{"c":80.06,"h":80.13,"l":79.285,"n":631,"o":79.285,"t":"2026-09-30T19:15:00Z","v":33600,"vw":79.872033},{"c":80.39,"h":80.63,"l":79.91,"n":847,"o":79.91,"t":"2026-09-30T19:30:00Z","v":57070,"vw":80.336481},{"c":80.09,"h":80.39,"l":79.385,"n":1848,"o":80.39,"t":"2026-09-30T19:45:00Z","v":96047,"vw":79.975321},{"c":79.97,"h":79.97,"l":79.97,"n":46,"o":79.97,"t":"2026-09-30T20:00:00Z","v":98646,"vw":79.97},{"c":79.97,"h":79.97,"l":79.97,"n":1,"o":79.97,"t":"2026-09-30T20:15:00Z","v":225,"vw":79.97},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-09-30T21:45:00Z","v":100,"vw":79.9},{"c":79.8,"h":79.8,"l":79.8,"n":1,"o":79.8,"t":"2026-09-30T22:00:00Z","v":155,"vw":79.8},{"c":80.4,"h":82.01,"l":79.92,"n":26,"o":80.2,"t":"2026-10-01T12:45:00Z","v":1868,"vw":80.518936},{"c":81.2,"h":81.79,"l":80.72,"n":232,"o":80.72,"t":"2026-10-01T13:30:00Z","v":18261,"vw":81.171467},{"c":80.25,"h":81.32,"l":80.25,"n":120,"o":81.32,"t":"2026-10-01T13:45:00Z","v":5883,"vw":81.043737},{"c":79.8132,"h":80.3951,"l":79.8132,"n":131,"o":80.16,"t":"2026-10-01T14:00:00Z","v":6763,"vw":80.091293},{"c":79.475,"h":80.13,"l":79.0342,"n":165,"o":79.7,"t":"2026-10-01T14:15:00Z","v":7769,"vw":79.51555},{"c":79.14,"h":79.57,"l":79.05,"n":167,"o":79.23,"t":"2026-10-01T14:30:00Z","v":10159,"vw":79.316368},{"c":78.72,"h":79.32,"l":78.7,"n":162,"o":79.055,"t":"2026-10-01T14:45:00Z","v":5503,"vw":79.114888},{"c":78.65,"h":78.78,"l":78.23,"n":222,"o":78.71,"t":"2026-10-01T15:00:00Z","v":10350,"vw":78.48432},{"c":78.9,"h":79.11,"l":78.45,"n":514,"o":78.72,"t":"2026-10-01T15:15:00Z","v":24594,"vw":78.737204},{"c":77.98,"h":78.72,"l":77.27,"n":336,"o":78.72,"t":"2026-10-01T15:30:00Z","v":21529,"vw":77.945829},{"c":78.6,"h":78.715,"l":77.965,"n":299,"o":77.965,"t":"2026-10-01T15:45:00Z","v":19199,"vw":78.372592},{"c":78.427,"h":78.705,"l":78.41,"n":246,"o":78.585,"t":"2026-10-01T16:00:00Z","v":8234,"vw":78.559564},{"c":78.16,"h":78.67,"l":77.84,"n":349,"o":78.4225,"t":"2026-10-01T16:15:00Z","v":18485,"vw":78.121248},{"c":77.7,"h":78.21,"l":77.7,"n":395,"o":78.21,"t":"2026-10-01T16:30:00Z","v":22593,"vw":78.014336},{"c":78.13,"h":78.15,"l":77.81,"n":271,"o":77.81,"t":"2026-10-01T16:45:00Z","v":12270,"vw":77.936921},{"c":78.56,"h":78.61,"l":78.13,"n":255,"o":78.13,"t":"2026-10-01T17:00:00Z","v":9570,"vw":78.469384},{"c":78.45,"h":78.555,"l":78.26,"n":234,"o":78.555,"t":"2026-10-01T17:15:00Z","v":5733,"vw":78.384},{"c":78.585,"h":78.72,"l":78.465,"n":258,"o":78.52,"t":"2026-10-01T17:30:00Z","v":8203,"vw":78.577532},{"c":78.69,"h":78.805,"l":78.47,"n":326,"o":78.67,"t":"2026-10-01T17:45:00Z","v":12772,"vw":78.624203},{"c":78.45,"h":78.828,"l":78.285,"n":191,"o":78.828,"t":"2026-10-01T18:00:00Z","v":6291,"vw":78.540156},{"c":78.845,"h":79.125,"l":78.59,"n":333,"o":78.59,"t":"2026-10-01T18:15:00Z","v":20640,"vw":78.933543},{"c":78.54,"h":78.87,"l":78.5,"n":366,"o":78.83,"t":"2026-10-01T18:30:00Z","v":13579,"vw":78.710788},{"c":78.72,"h":78.88,"l":78.54,"n":369,"o":78.54,"t":"2026-10-01T18:45:00Z","v":13924,"vw":78.740836},{"c":79.57,"h":79.605,"l":78.78,"n":498,"o":78.78,"t":"2026-10-01T19:00:00Z","v":22259,"vw":79.151099},{"c":80.22,"h":80.35,"l":79.45,"n":639,"o":79.7,"t":"2026-10-01T19:15:00Z","v":31666,"vw":79.946709},{"c":80.48,"h":80.58,"l":80.215,"n":627,"o":80.215,"t":"2026-10-01T19:30:00Z","v":21574,"vw":80.398401},{"c":80.01,"h":80.99,"l":79.9,"n":1902,"o":80.47,"t":"2026-10-01T19:45:00Z","v":105289,"vw":80.406926},{"c":79.98,"h":80.07,"l":79.98,"n":32,"o":80.07,"t":"2026-10-01T20:00:00Z","v":79602,"vw":79.980947},{"c":80,"h":80.71,"l":80,"n":27,"o":80,"t":"2026-10-02T09:15:00Z","v":1404,"vw":80.065717},{"c":80.61,"h":80.61,"l":79.61,"n":31,"o":79.61,"t":"2026-10-02T13:30:00Z","v":2279,"vw":79.668582},{"c":79.7,"h":80.145,"l":79.7,"n":85,"o":79.84,"t":"2026-10-02T13:45:00Z","v":3579,"vw":79.9667},{"c":78.52,"h":79.71,"l":78.23,"n":156,"o":79.71,"t":"2026-10-02T14:00:00Z","v":4650,"vw":78.85166},{"c":78.17,"h":78.34,"l":78.17,"n":129,"o":78.22,"t":"2026-10-02T14:15:00Z","v":3178,"vw":78.220167},{"c":77.89,"h":77.89,"l":77.45,"n":148,"o":77.88,"t":"2026-10-02T14:30:00Z","v":4632,"vw":77.827462},{"c":78.19,"h":78.32,"l":77.45,"n":215,"o":77.56,"t":"2026-10-02T14:45:00Z","v":10651,"vw":77.850566},{"c":77.96,"h":78.51,"l":77.96,"n":238,"o":78.39,"t":"2026-10-02T15:00:00Z","v":5298,"vw":78.355338},{"c":78.38,"h":78.38,"l":77.69,"n":171,"o":78,"t":"2026-10-02T15:15:00Z","v":4060,"vw":77.954019},{"c":78.46,"h":78.47,"l":78.1342,"n":33,"o":78.1342,"t":"2026-10-02T15:30:00Z","v":1565,"vw":78.299636},{"c":78.08,"h":78.33,"l":78.08,"n":115,"o":78.325,"t":"2026-10-02T15:45:00Z","v":2672,"vw":78.236071},{"c":78.69,"h":78.69,"l":78.1625,"n":296,"o":78.17,"t":"2026-10-02T16:00:00Z","v":24327,"vw":78.39931},{"c":78.685,"h":78.86,"l":78.58,"n":245,"o":78.64,"t":"2026-10-02T16:15:00Z","v":19138,"vw":78.628265},{"c":78.5,"h":79.05,"l":78.38,"n":430,"o":78.76,"t":"2026-10-02T16:30:00Z","v":32282,"vw":78.632813},{"c":78.785,"h":78.92,"l":78.64,"n":454,"o":78.705,"t":"2026-10-02T16:45:00Z","v":27888,"vw":78.804196},{"c":78.56,"h":78.95,"l":78.53,"n":618,"o":78.785,"t":"2026-10-02T17:00:00Z","v":27703,"vw":78.79062},{"c":78.76,"h":78.76,"l":78.52,"n":57,"o":78.52,"t":"2026-10-02T17:15:00Z","v":1935,"vw":78.664108},{"c":78.97,"h":78.97,"l":78.77,"n":117,"o":78.77,"t":"2026-10-02T17:30:00Z","v":4989,"vw":78.812206},{"c":78.74,"h":79,"l":78.61,"n":235,"o":78.99,"t":"2026-10-02T17:45:00Z","v":14117,"vw":78.811435},{"c":78.5,"h":78.66,"l":78.4428,"n":94,"o":78.66,"t":"2026-10-02T18:00:00Z","v":2484,"vw":78.551812},{"c":78.095,"h":78.485,"l":78.095,"n":132,"o":78.44,"t":"2026-10-02T18:15:00Z","v":3078,"vw":78.192212},{"c":78.38,"h":78.38,"l":77.88,"n":260,"o":78.09,"t":"2026-10-02T18:30:00Z","v":5465,"vw":78.08031},{"c":78.37,"h":78.43,"l":78.195,"n":162,"o":78.4299,"t":"2026-10-02T18:45:00Z","v":4741,"vw":78.261766},{"c":78.175,"h":78.195,"l":77.97,"n":83,"o":78.195,"t":"2026-10-02T19:00:00Z","v":1935,"vw":78.062401},{"c":78.015,"h":78.165,"l":77.93,"n":366,"o":77.99,"t":"2026-10-02T19:15:00Z","v":12456,"vw":78.04534},{"c":78.305,"h":78.43,"l":78.015,"n":683,"o":78.07,"t":"2026-10-02T19:30:00Z","v":18253,"vw":78.115151},{"c":78.92,"h":79.46,"l":78.3,"n":1683,"o":78.3,"t":"2026-10-02T19:45:00Z","v":96027,"vw":78.747652},{"c":78.98,"h":78.98,"l":78.83,"n":32,"o":78.83,"t":"2026-10-02T20:00:00Z","v":49432,"vw":78.977453},{"c":78.5,"h":79,"l":78.5,"n":5,"o":79,"t":"2026-10-05T09:00:00Z","v":1102,"vw":78.954545},{"c":79,"h":79.46,"l":79,"n":8,"o":79.46,"t":"2026-10-05T09:15:00Z","v":400,"vw":79.249954},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-05T11:45:00Z","v":124,"vw":79.1},{"c":79.805,"h":80.06,"l":79.31,"n":221,"o":79.31,"t":"2026-10-05T13:30:00Z","v":16988,"vw":79.779653},{"c":81.56,"h":81.56,"l":80.035,"n":74,"o":80.035,"t":"2026-10-05T13:45:00Z","v":4810,"vw":81.079678},{"c":81.575,"h":81.73,"l":81.01,"n":125,"o":81.1785,"t":"2026-10-05T14:00:00Z","v":5805,"vw":81.455987},{"c":80.935,"h":81.77,"l":80.73,"n":251,"o":81.755,"t":"2026-10-05T14:15:00Z","v":7079,"vw":81.119162},{"c":80.535,"h":80.765,"l":80.16,"n":124,"o":80.67,"t":"2026-10-05T14:30:00Z","v":7103,"vw":80.518945},{"c":80.17,"h":80.38,"l":80.17,"n":42,"o":80.35,"t":"2026-10-05T14:45:00Z","v":1077,"vw":80.27},{"c":80.545,"h":80.545,"l":80.53,"n":29,"o":80.53,"t":"2026-10-05T15:00:00Z","v":648,"vw":80.539901},{"c":80.82,"h":80.87,"l":80.71,"n":141,"o":80.72,"t":"2026-10-05T15:15:00Z","v":3467,"vw":80.799219},{"c":80.795,"h":80.84,"l":80.69,"n":115,"o":80.84,"t":"2026-10-05T15:30:00Z","v":2162,"vw":80.7425},{"c":80.55,"h":80.65,"l":80.55,"n":54,"o":80.65,"t":"2026-10-05T15:45:00Z","v":1008,"vw":80.602},{"c":80.7825,"h":80.935,"l":80.53,"n":95,"o":80.8527,"t":"2026-10-05T16:00:00Z","v":2559,"vw":80.796163},{"c":80.39,"h":80.765,"l":80.39,"n":155,"o":80.715,"t":"2026-10-05T16:15:00Z","v":5801,"vw":80.586753},{"c":80.475,"h":80.475,"l":80.16,"n":145,"o":80.43,"t":"2026-10-05T16:30:00Z","v":3613,"vw":80.364423},{"c":80.745,"h":80.89,"l":80.29,"n":169,"o":80.46,"t":"2026-10-05T16:45:00Z","v":17860,"vw":80.707404},{"c":80.715,"h":80.94,"l":80.43,"n":285,"o":80.75,"t":"2026-10-05T17:00:00Z","v":15573,"vw":80.824702},{"c":80.57,"h":81.03,"l":80.45,"n":246,"o":80.6,"t":"2026-10-05T17:15:00Z","v":19217,"vw":80.873974},{"c":80.84,"h":80.84,"l":80.56,"n":95,"o":80.73,"t":"2026-10-05T17:30:00Z","v":3358,"vw":80.724762},{"c":80.52,"h":80.86,"l":80.52,"n":138,"o":80.705,"t":"2026-10-05T17:45:00Z","v":5045,"vw":80.659212},{"c":81.04,"h":81.38,"l":80.52,"n":381,"o":80.52,"t":"2026-10-05T18:00:00Z","v":15282,"vw":81.000171},{"c":81.01,"h":81.11,"l":81.005,"n":62,"o":81.11,"t":"2026-10-05T18:15:00Z","v":2240,"vw":81.068868},{"c":81.05,"h":81.09,"l":80.78,"n":225,"o":81,"t":"2026-10-05T18:30:00Z","v":7593,"vw":80.953465},{"c":81.35,"h":81.365,"l":81.1,"n":214,"o":81.1,"t":"2026-10-05T18:45:00Z","v":8052,"vw":81.223057},{"c":81.745,"h":81.835,"l":81.45,"n":319,"o":81.45,"t":"2026-10-05T19:00:00Z","v":16487,"vw":81.580963},{"c":81.39,"h":81.66,"l":81.285,"n":114,"o":81.66,"t":"2026-10-05T19:15:00Z","v":5150,"vw":81.547532},{"c":82.215,"h":82.305,"l":81.37,"n":639,"o":81.37,"t":"2026-10-05T19:30:00Z","v":23092,"vw":81.873746},{"c":80.15,"h":82.055,"l":79.86,"n":2014,"o":82.055,"t":"2026-10-05T19:45:00Z","v":113315,"vw":80.833761},{"c":80.08,"h":80.16,"l":80.08,"n":37,"o":80.15,"t":"2026-10-05T20:00:00Z","v":129409,"vw":80.083457},{"c":80.07,"h":80.08,"l":80.07,"n":10,"o":80.08,"t":"2026-10-06T08:45:00Z","v":210,"vw":80.075},{"c":79.7,"h":80.1,"l":79.7,"n":14,"o":80.1,"t":"2026-10-06T09:45:00Z","v":612,"vw":80.033333},{"c":79.9,"h":80.15,"l":79.9,"n":2,"o":80.15,"t":"2026-10-06T10:30:00Z","v":500,"vw":80.1},{"c":80.09,"h":80.09,"l":80.09,"n":3,"o":80.09,"t":"2026-10-06T10:45:00Z","v":259,"vw":80.09},{"c":81,"h":81,"l":81,"n":11,"o":81,"t":"2026-10-06T11:00:00Z","v":457,"vw":81},{"c":80.45,"h":80.45,"l":80.45,"n":5,"o":80.45,"t":"2026-10-06T11:30:00Z","v":361,"vw":80.45},{"c":79.45,"h":80.58,"l":79.34,"n":88,"o":80.58,"t":"2026-10-06T13:30:00Z","v":6260,"vw":79.98031},{"c":79.27,"h":79.81,"l":79.27,"n":85,"o":79.655,"t":"2026-10-06T13:45:00Z","v":2326,"vw":79.651829},{"c":79.1,"h":79.54,"l":78.8967,"n":170,"o":79.535,"t":"2026-10-06T14:00:00Z","v":9251,"vw":79.11465},{"c":79.3,"h":79.3,"l":78.235,"n":158,"o":79.095,"t":"2026-10-06T14:15:00Z","v":6369,"vw":78.986791},{"c":79.6975,"h":79.87,"l":79.485,"n":138,"o":79.55,"t":"2026-10-06T14:30:00Z","v":6512,"vw":79.614415},{"c":79.325,"h":79.745,"l":79.325,"n":103,"o":79.7225,"t":"2026-10-06T14:45:00Z","v":3344,"vw":79.596119},{"c":79.745,"h":79.745,"l":79.345,"n":106,"o":79.345,"t":"2026-10-06T15:00:00Z","v":3413,"vw":79.539499},{"c":79.52,"h":79.58,"l":79.365,"n":149,"o":79.55,"t":"2026-10-06T15:15:00Z","v":4251,"vw":79.541538},{"c":79.59,"h":79.665,"l":79.5,"n":94,"o":79.665,"t":"2026-10-06T15:30:00Z","v":2675,"vw":79.616094},{"c":79.62,"h":79.66,"l":79.455,"n":86,"o":79.5,"t":"2026-10-06T15:45:00Z","v":1783,"vw":79.548559},{"c":79.03,"h":79.625,"l":79.01,"n":152,"o":79.46,"t":"2026-10-06T16:00:00Z","v":12716,"vw":79.387471},{"c":79.11,"h":79.255,"l":78.9,"n":137,"o":79.02,"t":"2026-10-06T16:15:00Z","v":5310,"vw":79.093078},{"c":79.43,"h":79.5,"l":79.19,"n":206,"o":79.19,"t":"2026-10-06T16:30:00Z","v":9368,"vw":79.416725},{"c":79.405,"h":79.54,"l":79.29,"n":140,"o":79.415,"t":"2026-10-06T16:45:00Z","v":6966,"vw":79.439572},{"c":79.63,"h":79.825,"l":79.32,"n":378,"o":79.47,"t":"2026-10-06T17:00:00Z","v":16728,"vw":79.583984},{"c":79.725,"h":79.75,"l":79.38,"n":111,"o":79.62,"t":"2026-10-06T17:15:00Z","v":2961,"vw":79.663735},{"c":79.86,"h":79.92,"l":79.7401,"n":160,"o":79.745,"t":"2026-10-06T17:30:00Z","v":6058,"vw":79.861213},{"c":80.05,"h":80.115,"l":79.74,"n":175,"o":79.88,"t":"2026-10-06T17:45:00Z","v":7600,"vw":79.945385},{"c":79.95,"h":80.07,"l":79.94,"n":152,"o":79.945,"t":"2026-10-06T18:00:00Z","v":9141,"vw":79.956918},{"c":80.31,"h":80.37,"l":79.95,"n":150,"o":79.95,"t":"2026-10-06T18:15:00Z","v":6329,"vw":80.149457},{"c":80.26,"h":80.585,"l":80.12,"n":238,"o":80.44,"t":"2026-10-06T18:30:00Z","v":10973,"vw":80.445182},{"c":80.24,"h":80.285,"l":80.06,"n":134,"o":80.23,"t":"2026-10-06T18:45:00Z","v":3800,"vw":80.215185},{"c":79.97,"h":80.245,"l":79.97,"n":193,"o":80.235,"t":"2026-10-06T19:00:00Z","v":5855,"vw":80.168429},{"c":80.095,"h":80.17,"l":79.975,"n":262,"o":79.975,"t":"2026-10-06T19:15:00Z","v":7328,"vw":80.090769},{"c":80.37,"h":80.45,"l":80.02,"n":515,"o":80.17,"t":"2026-10-06T19:30:00Z","v":15924,"vw":80.310269},{"c":80.37,"h":80.72,"l":80.34,"n":1361,"o":80.34,"t":"2026-10-06T19:45:00Z","v":54887,"vw":80.53193},{"c":80.31,"h":80.31,"l":80.31,"n":35,"o":80.31,"t":"2026-10-06T20:00:00Z","v":43412,"vw":80.31},{"c":80.38,"h":80.535,"l":80.0346,"n":79,"o":80.52,"t":"2026-10-07T13:30:00Z","v":4090,"vw":80.363117},{"c":79.82,"h":79.82,"l":79.82,"n":8,"o":79.82,"t":"2026-10-07T13:45:00Z","v":239,"vw":79.82},{"c":79.23,"h":79.81,"l":79.23,"n":62,"o":79.68,"t":"2026-10-07T14:00:00Z","v":2800,"vw":79.543658},{"c":80.25,"h":80.25,"l":79.64,"n":62,"o":79.64,"t":"2026-10-07T14:15:00Z","v":1504,"vw":79.968},{"c":80.065,"h":80.4008,"l":79.83,"n":127,"o":80,"t":"2026-10-07T14:30:00Z","v":4888,"vw":80.137719},{"c":80.16,"h":80.16,"l":80.16,"n":8,"o":80.16,"t":"2026-10-07T14:45:00Z","v":127,"vw":80.16},{"c":79.85,"h":80.34,"l":79.85,"n":176,"o":80.25,"t":"2026-10-07T15:00:00Z","v":6473,"vw":80.250807},{"c":80.05,"h":80.05,"l":80.04,"n":22,"o":80.04,"t":"2026-10-07T15:15:00Z","v":459,"vw":80.046667},{"c":80.61,"h":80.61,"l":80.165,"n":133,"o":80.165,"t":"2026-10-07T15:30:00Z","v":3235,"vw":80.378783},{"c":80.43,"h":80.62,"l":80.28,"n":215,"o":80.53,"t":"2026-10-07T15:45:00Z","v":6921,"vw":80.427408},{"c":80.615,"h":80.62,"l":80.375,"n":139,"o":80.435,"t":"2026-10-07T16:00:00Z","v":4420,"vw":80.493426},{"c":80.395,"h":80.615,"l":80.395,"n":65,"o":80.615,"t":"2026-10-07T16:15:00Z","v":1637,"vw":80.560469},{"c":80.515,"h":80.65,"l":80.505,"n":50,"o":80.515,"t":"2026-10-07T16:30:00Z","v":1553,"vw":80.582672},{"c":80.56,"h":80.6,"l":80.45,"n":81,"o":80.6,"t":"2026-10-07T16:45:00Z","v":3427,"vw":80.529383},{"c":80.5,"h":80.68,"l":80.45,"n":156,"o":80.56,"t":"2026-10-07T17:00:00Z","v":4843,"vw":80.571161},{"c":80.57,"h":80.62,"l":80.495,"n":166,"o":80.495,"t":"2026-10-07T17:15:00Z","v":4580,"vw":80.560833},{"c":80.52,"h":80.6,"l":80.47,"n":45,"o":80.505,"t":"2026-10-07T17:30:00Z","v":1661,"vw":80.536364},{"c":80.755,"h":80.78,"l":80.44,"n":214,"o":80.44,"t":"2026-10-07T17:45:00Z","v":6495,"vw":80.638071},{"c":80.86,"h":80.86,"l":80.79,"n":103,"o":80.81,"t":"2026-10-07T18:00:00Z","v":2738,"vw":80.819167},{"c":80.685,"h":80.825,"l":80.68,"n":183,"o":80.77,"t":"2026-10-07T18:15:00Z","v":4793,"vw":80.739878},{"c":80.64,"h":80.685,"l":80.517,"n":145,"o":80.685,"t":"2026-10-07T18:30:00Z","v":2875,"vw":80.629813},{"c":80.775,"h":80.775,"l":80.5,"n":214,"o":80.5,"t":"2026-10-07T18:45:00Z","v":5367,"vw":80.613177},{"c":80.56,"h":80.82,"l":80.56,"n":218,"o":80.79,"t":"2026-10-07T19:00:00Z","v":5684,"vw":80.726918},{"c":80.47,"h":80.65,"l":80.36,"n":294,"o":80.555,"t":"2026-10-07T19:15:00Z","v":8357,"vw":80.520863},{"c":80.28,"h":80.49,"l":80.09,"n":464,"o":80.49,"t":"2026-10-07T19:30:00Z","v":13802,"vw":80.247728},{"c":80.125,"h":80.43,"l":79.89,"n":1532,"o":80.22,"t":"2026-10-07T19:45:00Z","v":50021,"vw":80.209546},{"c":80.21,"h":80.21,"l":80.21,"n":42,"o":80.21,"t":"2026-10-07T20:00:00Z","v":106558,"vw":80.21},{"c":80.21,"h":80.21,"l":80.21,"n":1,"o":80.21,"t":"2026-10-07T20:15:00Z","v":450,"vw":80.21},{"c":80.2,"h":80.2,"l":80.2,"n":5,"o":80.2,"t":"2026-10-08T13:00:00Z","v":206,"vw":80.2},{"c":80.52,"h":80.52,"l":80.105,"n":70,"o":80.14,"t":"2026-10-08T13:30:00Z","v":6113,"vw":80.206269},{"c":80.28,"h":80.635,"l":80.27,"n":49,"o":80.54,"t":"2026-10-08T13:45:00Z","v":1949,"vw":80.390379},{"c":80.05,"h":80.8175,"l":79.77,"n":105,"o":80.36,"t":"2026-10-08T14:00:00Z","v":3428,"vw":80.284239},{"c":80.275,"h":80.5,"l":80.1,"n":46,"o":80.1,"t":"2026-10-08T14:15:00Z","v":1452,"vw":80.2615},{"c":80.27,"h":80.27,"l":80.27,"n":16,"o":80.27,"t":"2026-10-08T14:30:00Z","v":608,"vw":80.27},{"c":80.05,"h":80.25,"l":80.05,"n":14,"o":80.25,"t":"2026-10-08T14:45:00Z","v":429,"vw":80.116667},{"c":80.39,"h":80.39,"l":79.8901,"n":28,"o":80.16,"t":"2026-10-08T15:00:00Z","v":1030,"vw":80.192795},{"c":80.405,"h":80.4775,"l":80.26,"n":95,"o":80.3,"t":"2026-10-08T15:15:00Z","v":2915,"vw":80.390188},{"c":80.66,"h":80.66,"l":80.36,"n":60,"o":80.36,"t":"2026-10-08T15:30:00Z","v":2471,"vw":80.545464},{"c":80.6,"h":80.79,"l":80.45,"n":213,"o":80.79,"t":"2026-10-08T15:45:00Z","v":7072,"vw":80.530928},{"c":80.17,"h":80.66,"l":80.17,"n":101,"o":80.65,"t":"2026-10-08T16:00:00Z","v":3440,"vw":80.514007},{"c":80.44,"h":80.466,"l":80.12,"n":94,"o":80.13,"t":"2026-10-08T16:15:00Z","v":2564,"vw":80.357692},{"c":80.67,"h":80.67,"l":80.315,"n":118,"o":80.315,"t":"2026-10-08T16:45:00Z","v":3353,"vw":80.530765},{"c":80.78,"h":80.825,"l":80.705,"n":124,"o":80.76,"t":"2026-10-08T17:00:00Z","v":8925,"vw":80.80413},{"c":80.76,"h":80.98,"l":80.67,"n":177,"o":80.85,"t":"2026-10-08T17:15:00Z","v":7609,"vw":80.797119},{"c":80.62,"h":80.75,"l":80.62,"n":105,"o":80.73,"t":"2026-10-08T17:30:00Z","v":3327,"vw":80.705384},{"c":80.7,"h":80.71,"l":80.61,"n":123,"o":80.64,"t":"2026-10-08T17:45:00Z","v":3261,"vw":80.674286},{"c":80.645,"h":80.645,"l":80.58,"n":51,"o":80.58,"t":"2026-10-08T18:00:00Z","v":591,"vw":80.6125},{"c":80.825,"h":80.88,"l":80.49,"n":234,"o":80.625,"t":"2026-10-08T18:15:00Z","v":5712,"vw":80.643862},{"c":80.79,"h":80.79,"l":80.61,"n":66,"o":80.79,"t":"2026-10-08T18:30:00Z","v":1364,"vw":80.737541},{"c":81.05,"h":81.05,"l":80.58,"n":126,"o":80.765,"t":"2026-10-08T18:45:00Z","v":3635,"vw":80.86608},{"c":81.07,"h":81.07,"l":80.89,"n":94,"o":81.02,"t":"2026-10-08T19:00:00Z","v":2077,"vw":80.981299},{"c":81.01,"h":81.32,"l":81.01,"n":177,"o":81.1,"t":"2026-10-08T19:15:00Z","v":5468,"vw":81.167098},{"c":81.06,"h":81.24,"l":80.99,"n":341,"o":81.24,"t":"2026-10-08T19:30:00Z","v":7673,"vw":81.099466},{"c":80.65,"h":81.1,"l":80.535,"n":1031,"o":81.1,"t":"2026-10-08T19:45:00Z","v":36461,"vw":80.729697},{"c":80.65,"h":80.65,"l":80.65,"n":32,"o":80.65,"t":"2026-10-08T20:00:00Z","v":47474,"vw":80.65},{"c":80.65,"h":80.65,"l":80.65,"n":1,"o":80.65,"t":"2026-10-08T20:15:00Z","v":900,"vw":80.65},{"c":80.8,"h":80.8,"l":80.8,"n":9,"o":80.8,"t":"2026-10-09T09:15:00Z","v":1007,"vw":80.8},{"c":80.5,"h":80.5,"l":80.5,"n":7,"o":80.5,"t":"2026-10-09T11:00:00Z","v":289,"vw":80.5},{"c":80,"h":80.1,"l":80,"n":6,"o":80.1,"t":"2026-10-09T13:00:00Z","v":419,"vw":80.052048},{"c":79.67,"h":79.87,"l":79.12,"n":31,"o":79.83,"t":"2026-10-09T13:30:00Z","v":3969,"vw":79.755193},{"c":80.52,"h":80.52,"l":79.98,"n":181,"o":80.07,"t":"2026-10-09T13:45:00Z","v":4983,"vw":80.259223},{"c":80.81,"h":80.81,"l":80.6,"n":92,"o":80.635,"t":"2026-10-09T14:00:00Z","v":1638,"vw":80.693},{"c":80.7044,"h":80.7044,"l":80.61,"n":46,"o":80.67,"t":"2026-10-09T14:15:00Z","v":1233,"vw":80.670777},{"c":80.49,"h":80.84,"l":80.31,"n":132,"o":80.83,"t":"2026-10-09T14:30:00Z","v":3890,"vw":80.51673},{"c":80.565,"h":80.565,"l":80.505,"n":23,"o":80.505,"t":"2026-10-09T14:45:00Z","v":589,"vw":80.54125},{"c":80.68,"h":80.75,"l":80.58,"n":95,"o":80.58,"t":"2026-10-09T15:00:00Z","v":2282,"vw":80.685987},{"c":80.39,"h":80.77,"l":80.39,"n":115,"o":80.77,"t":"2026-10-09T15:15:00Z","v":2500,"vw":80.559206},{"c":80.35,"h":80.47,"l":80.29,"n":146,"o":80.4,"t":"2026-10-09T15:30:00Z","v":4108,"vw":80.355625},{"c":80.6,"h":80.6,"l":80.215,"n":82,"o":80.215,"t":"2026-10-09T15:45:00Z","v":1838,"vw":80.332982},{"c":80.55,"h":80.685,"l":80.465,"n":76,"o":80.465,"t":"2026-10-09T16:00:00Z","v":4617,"vw":80.561372},{"c":80.69,"h":80.69,"l":80.69,"n":21,"o":80.69,"t":"2026-10-09T16:15:00Z","v":599,"vw":80.69},{"c":80.8,"h":80.8,"l":80.7,"n":25,"o":80.7,"t":"2026-10-09T16:30:00Z","v":688,"vw":80.766667},{"c":80.69,"h":80.69,"l":80.58,"n":61,"o":80.58,"t":"2026-10-09T16:45:00Z","v":2458,"vw":80.662069},{"c":80.635,"h":80.76,"l":80.635,"n":81,"o":80.73,"t":"2026-10-09T17:00:00Z","v":2089,"vw":80.725326},{"c":80.66,"h":80.67,"l":80.53,"n":172,"o":80.63,"t":"2026-10-09T17:15:00Z","v":4731,"vw":80.615459},{"c":80.71,"h":80.71,"l":80.66,"n":76,"o":80.67,"t":"2026-10-09T17:30:00Z","v":1759,"vw":80.68898},{"c":80.645,"h":80.735,"l":80.645,"n":95,"o":80.735,"t":"2026-10-09T17:45:00Z","v":1800,"vw":80.688},{"c":80.69,"h":80.7,"l":80.64,"n":47,"o":80.7,"t":"2026-10-09T18:00:00Z","v":1096,"vw":80.681417},{"c":80.73,"h":80.845,"l":80.73,"n":123,"o":80.76,"t":"2026-10-09T18:15:00Z","v":3657,"vw":80.764737},{"c":80.82,"h":80.87,"l":80.81,"n":67,"o":80.81,"t":"2026-10-09T18:30:00Z","v":1301,"vw":80.831667},{"c":80.905,"h":80.995,"l":80.83,"n":226,"o":80.9,"t":"2026-10-09T18:45:00Z","v":5881,"vw":80.890945},{"c":81.1,"h":81.125,"l":80.63,"n":258,"o":80.78,"t":"2026-10-09T19:00:00Z","v":9251,"vw":80.800288},{"c":81.29,"h":81.29,"l":80.97,"n":211,"o":81.095,"t":"2026-10-09T19:15:00Z","v":7107,"vw":81.170624},{"c":81.49,"h":81.6,"l":81.32,"n":275,"o":81.4,"t":"2026-10-09T19:30:00Z","v":8047,"vw":81.459098},{"c":81.54,"h":81.8,"l":81.35,"n":1149,"o":81.48,"t":"2026-10-09T19:45:00Z","v":38279,"vw":81.522952},{"c":81.49,"h":81.49,"l":81.49,"n":12,"o":81.49,"t":"2026-10-09T20:00:00Z","v":119886,"vw":81.49},{"c":81.49,"h":81.49,"l":81.49,"n":1,"o":81.49,"t":"2026-10-09T20:15:00Z","v":1800,"vw":81.49},{"c":81.435,"h":81.49,"l":80.93,"n":26,"o":80.93,"t":"2026-10-12T13:30:00Z","v":2563,"vw":81.017811},{"c":80.93,"h":80.93,"l":80.93,"n":4,"o":80.93,"t":"2026-10-12T13:45:00Z","v":127,"vw":80.93},{"c":81.525,"h":81.8,"l":81.23,"n":72,"o":81.75,"t":"2026-10-12T14:00:00Z","v":2750,"vw":81.603529},{"c":81.525,"h":81.605,"l":81.29,"n":36,"o":81.605,"t":"2026-10-12T14:15:00Z","v":1618,"vw":81.41091},{"c":81.55,"h":81.74,"l":81.26,"n":107,"o":81.525,"t":"2026-10-12T14:30:00Z","v":6888,"vw":81.408237},{"c":81.815,"h":81.91,"l":81.6344,"n":120,"o":81.75,"t":"2026-10-12T14:45:00Z","v":6584,"vw":81.79281},{"c":82.18,"h":82.19,"l":81.96,"n":127,"o":82.01,"t":"2026-10-12T15:00:00Z","v":6707,"vw":82.082612},{"c":82.21,"h":82.21,"l":82.19,"n":19,"o":82.19,"t":"2026-10-12T15:15:00Z","v":599,"vw":82.2},{"c":82.28,"h":82.5,"l":82.27,"n":114,"o":82.415,"t":"2026-10-12T15:30:00Z","v":5726,"vw":82.361866},{"c":82.315,"h":82.315,"l":82.315,"n":5,"o":82.315,"t":"2026-10-12T15:45:00Z","v":913,"vw":82.315},{"c":82.29,"h":82.38,"l":82.25,"n":92,"o":82.36,"t":"2026-10-12T16:00:00Z","v":3806,"vw":82.301153},{"c":82.395,"h":82.395,"l":82.395,"n":8,"o":82.395,"t":"2026-10-12T16:15:00Z","v":922,"vw":82.395},{"c":82.505,"h":82.65,"l":82.5,"n":53,"o":82.54,"t":"2026-10-12T16:30:00Z","v":2216,"vw":82.519615},{"c":82.3,"h":82.61,"l":82.3,"n":56,"o":82.495,"t":"2026-10-12T16:45:00Z","v":2377,"vw":82.440521},{"c":82.26,"h":82.26,"l":82.26,"n":26,"o":82.26,"t":"2026-10-12T17:00:00Z","v":508,"vw":82.26},{"c":82.39,"h":82.47,"l":82.39,"n":60,"o":82.41,"t":"2026-10-12T17:15:00Z","v":1742,"vw":82.426667},{"c":82.63,"h":82.63,"l":82.46,"n":89,"o":82.46,"t":"2026-10-12T17:30:00Z","v":2946,"vw":82.497787},{"c":82.7499,"h":82.7499,"l":82.59,"n":55,"o":82.64,"t":"2026-10-12T17:45:00Z","v":1144,"vw":82.64685},{"c":82.54,"h":82.795,"l":82.44,"n":246,"o":82.64,"t":"2026-10-12T18:00:00Z","v":11874,"vw":82.615369},{"c":82.57,"h":82.58,"l":82.535,"n":117,"o":82.535,"t":"2026-10-12T18:15:00Z","v":3072,"vw":82.570882},{"c":82.22,"h":82.49,"l":82.205,"n":145,"o":82.49,"t":"2026-10-12T18:30:00Z","v":4827,"vw":82.279716},{"c":81.845,"h":82.26,"l":81.845,"n":160,"o":82.2,"t":"2026-10-12T18:45:00Z","v":5081,"vw":82.062167},{"c":81.725,"h":81.91,"l":81.675,"n":149,"o":81.84,"t":"2026-10-12T19:00:00Z","v":5044,"vw":81.768572},{"c":81.715,"h":81.785,"l":81.66,"n":45,"o":81.785,"t":"2026-10-12T19:15:00Z","v":1508,"vw":81.702},{"c":81.99,"h":82.1,"l":81.66,"n":304,"o":81.66,"t":"2026-10-12T19:30:00Z","v":12910,"vw":81.821274},{"c":81.56,"h":82.1,"l":81.38,"n":1238,"o":81.99,"t":"2026-10-12T19:45:00Z","v":42789,"vw":81.638465},{"c":81.43,"h":81.56,"l":81.43,"n":26,"o":81.56,"t":"2026-10-12T20:00:00Z","v":47988,"vw":81.43028},{"c":82.2,"h":82.52,"l":81.225,"n":105,"o":82.23,"t":"2026-10-13T13:30:00Z","v":5239,"vw":82.228526},{"c":82.3,"h":82.5,"l":82.3,"n":35,"o":82.5,"t":"2026-10-13T13:45:00Z","v":1418,"vw":82.43012},{"c":82.14,"h":82.27,"l":82.05,"n":39,"o":82.27,"t":"2026-10-13T14:00:00Z","v":907,"vw":82.167},{"c":81.56,"h":81.56,"l":81.56,"n":21,"o":81.56,"t":"2026-10-13T14:15:00Z","v":473,"vw":81.56},{"c":81.75,"h":81.75,"l":81.74,"n":37,"o":81.74,"t":"2026-10-13T14:30:00Z","v":1682,"vw":81.747033},{"c":81.8,"h":81.93,"l":81.75,"n":53,"o":81.75,"t":"2026-10-13T14:45:00Z","v":1384,"vw":81.881197},{"c":81.99,"h":81.99,"l":81.9,"n":51,"o":81.92,"t":"2026-10-13T15:00:00Z","v":1422,"vw":81.94},{"c":81.99,"h":82.1,"l":81.7155,"n":137,"o":81.997,"t":"2026-10-13T15:15:00Z","v":8421,"vw":82.009603},{"c":81.78,"h":82.09,"l":81.78,"n":100,"o":81.915,"t":"2026-10-13T15:30:00Z","v":4220,"vw":81.952268},{"c":81.815,"h":81.91,"l":81.69,"n":83,"o":81.69,"t":"2026-10-13T15:45:00Z","v":3163,"vw":81.832619},{"c":81.98,"h":81.99,"l":81.98,"n":51,"o":81.98,"t":"2026-10-13T16:00:00Z","v":932,"vw":81.984375},{"c":82.09,"h":82.09,"l":81.96,"n":60,"o":82.05,"t":"2026-10-13T16:15:00Z","v":2502,"vw":81.979817},{"c":82,"h":82.265,"l":81.935,"n":201,"o":81.985,"t":"2026-10-13T16:30:00Z","v":9097,"vw":82.064372},{"c":82.19,"h":82.3,"l":82.165,"n":56,"o":82.22,"t":"2026-10-13T16:45:00Z","v":2695,"vw":82.197422},{"c":81.96,"h":82.16,"l":81.86,"n":166,"o":82.16,"t":"2026-10-13T17:00:00Z","v":10197,"vw":82.008573},{"c":82.145,"h":82.16,"l":81.95,"n":135,"o":81.95,"t":"2026-10-13T17:15:00Z","v":5903,"vw":82.08519},{"c":82.075,"h":82.34,"l":81.99,"n":174,"o":82.145,"t":"2026-10-13T17:30:00Z","v":8843,"vw":82.158331},{"c":81.985,"h":82.08,"l":81.96,"n":38,"o":82.08,"t":"2026-10-13T17:45:00Z","v":1297,"vw":82.016298},{"c":81.96,"h":82.2,"l":81.96,"n":88,"o":82.095,"t":"2026-10-13T18:00:00Z","v":2234,"vw":82.101},{"c":82.16,"h":82.355,"l":82.08,"n":217,"o":82.085,"t":"2026-10-13T18:15:00Z","v":9380,"vw":82.21487},{"c":82.14,"h":82.14,"l":82.14,"n":20,"o":82.14,"t":"2026-10-13T18:30:00Z","v":313,"vw":82.14},{"c":82.12,"h":82.16,"l":81.9,"n":320,"o":82.04,"t":"2026-10-13T18:45:00Z","v":9336,"vw":82.027695},{"c":82.26,"h":82.28,"l":82.04,"n":177,"o":82.12,"t":"2026-10-13T19:00:00Z","v":6709,"vw":82.207518},{"c":82,"h":82.25,"l":81.99,"n":158,"o":82.25,"t":"2026-10-13T19:15:00Z","v":4970,"vw":82.075002},{"c":82.35,"h":82.45,"l":82.11,"n":399,"o":82.2,"t":"2026-10-13T19:30:00Z","v":12712,"vw":82.315379},{"c":82.78,"h":82.91,"l":82.355,"n":1171,"o":82.355,"t":"2026-10-13T19:45:00Z","v":41345,"vw":82.6515},{"c":82.68,"h":82.68,"l":82.68,"n":37,"o":82.68,"t":"2026-10-13T20:00:00Z","v":163124,"vw":82.68},{"c":82.265,"h":82.275,"l":82.09,"n":44,"o":82.27,"t":"2026-10-14T13:30:00Z","v":3260,"vw":82.238551},{"c":82.1497,"h":82.265,"l":81.93,"n":28,"o":82.265,"t":"2026-10-14T13:45:00Z","v":754,"vw":82.138622},{"c":82.505,"h":82.7006,"l":82.33,"n":113,"o":82.375,"t":"2026-10-14T14:00:00Z","v":3605,"vw":82.485945},{"c":82.4302,"h":82.4302,"l":81.845,"n":113,"o":82.33,"t":"2026-10-14T14:15:00Z","v":6096,"vw":82.133984},{"c":82.16,"h":82.19,"l":82.03,"n":113,"o":82.19,"t":"2026-10-14T14:30:00Z","v":1264,"vw":82.119},{"c":82.2,"h":82.2,"l":81.9501,"n":75,"o":81.9501,"t":"2026-10-14T14:45:00Z","v":2396,"vw":82.082927},{"c":82.17,"h":82.43,"l":82.17,"n":104,"o":82.2,"t":"2026-10-14T15:00:00Z","v":2974,"vw":82.308109},{"c":82.365,"h":82.51,"l":82.365,"n":69,"o":82.48,"t":"2026-10-14T15:15:00Z","v":1622,"vw":82.4125},{"c":82.3,"h":82.3,"l":82.2,"n":50,"o":82.255,"t":"2026-10-14T15:30:00Z","v":1358,"vw":82.225},{"c":82.205,"h":82.489,"l":82.16,"n":170,"o":82.23,"t":"2026-10-14T15:45:00Z","v":4670,"vw":82.230433},{"c":82.2475,"h":82.3299,"l":82.13,"n":92,"o":82.3299,"t":"2026-10-14T16:00:00Z","v":3183,"vw":82.218683},{"c":82.465,"h":82.56,"l":82.12,"n":150,"o":82.26,"t":"2026-10-14T16:15:00Z","v":11107,"vw":82.424071},{"c":82.24,"h":82.53,"l":82.24,"n":285,"o":82.475,"t":"2026-10-14T16:30:00Z","v":8694,"vw":82.333625},{"c":82.23,"h":82.24,"l":82.13,"n":85,"o":82.22,"t":"2026-10-14T16:45:00Z","v":2813,"vw":82.183447},{"c":82.28,"h":82.28,"l":82.28,"n":4,"o":82.28,"t":"2026-10-14T17:00:00Z","v":289,"vw":82.28},{"c":82.35,"h":82.46,"l":82.28,"n":131,"o":82.28,"t":"2026-10-14T17:15:00Z","v":3647,"vw":82.367099},{"c":82.3375,"h":82.4,"l":82.305,"n":70,"o":82.305,"t":"2026-10-14T17:30:00Z","v":912,"vw":82.350625},{"c":82.28,"h":82.34,"l":82.2,"n":114,"o":82.34,"t":"2026-10-14T17:45:00Z","v":1945,"vw":82.265625},{"c":82.37,"h":82.4199,"l":82.27,"n":128,"o":82.27,"t":"2026-10-14T18:00:00Z","v":2227,"vw":82.331749},{"c":82.23,"h":82.39,"l":82.23,"n":86,"o":82.35,"t":"2026-10-14T18:15:00Z","v":2276,"vw":82.356278},{"c":82.15,"h":82.25,"l":82.06,"n":226,"o":82.17,"t":"2026-10-14T18:30:00Z","v":5315,"vw":82.103517},{"c":81.97,"h":82.21,"l":81.915,"n":234,"o":82.145,"t":"2026-10-14T18:45:00Z","v":8166,"vw":82.048844},{"c":82.065,"h":82.07,"l":81.97,"n":165,"o":81.97,"t":"2026-10-14T19:00:00Z","v":4110,"vw":82.035226},{"c":82.05,"h":82.12,"l":82.05,"n":131,"o":82.06,"t":"2026-10-14T19:15:00Z","v":2629,"vw":82.060998},{"c":81.79,"h":82.15,"l":81.79,"n":287,"o":82.05,"t":"2026-10-14T19:30:00Z","v":8391,"vw":82.002933},{"c":81.08,"h":81.97,"l":80.95,"n":1488,"o":81.71,"t":"2026-10-14T19:45:00Z","v":68723,"vw":81.363839},{"c":81.08,"h":81.21,"l":81.08,"n":27,"o":81.21,"t":"2026-10-14T20:00:00Z","v":56069,"vw":81.080235},{"c":81.16,"h":81.16,"l":81.16,"n":3,"o":81.16,"t":"2026-10-15T08:00:00Z","v":207,"vw":81.16},{"c":80.2036,"h":80.2036,"l":80.2036,"n":1,"o":80.2036,"t":"2026-10-15T13:15:00Z","v":200,"vw":80.2036},{"c":82.005,"h":82.005,"l":81.5,"n":101,"o":81.63,"t":"2026-10-15T13:30:00Z","v":13012,"vw":81.655211},{"c":81.9,"h":82.005,"l":81.29,"n":25,"o":82.005,"t":"2026-10-15T13:45:00Z","v":1018,"vw":81.7101},{"c":81.65,"h":82.34,"l":81.65,"n":104,"o":82.34,"t":"2026-10-15T14:00:00Z","v":2423,"vw":82.066688},{"c":81.705,"h":81.965,"l":81.35,"n":123,"o":81.82,"t":"2026-10-15T14:15:00Z","v":3797,"vw":81.60056},{"c":81.605,"h":82.01,"l":81.605,"n":129,"o":81.96,"t":"2026-10-15T14:30:00Z","v":5837,"vw":81.899889},{"c":81.48,"h":81.48,"l":81.48,"n":28,"o":81.48,"t":"2026-10-15T14:45:00Z","v":1428,"vw":81.48},{"c":81.38,"h":81.59,"l":81.27,"n":255,"o":81.59,"t":"2026-10-15T15:00:00Z","v":7121,"vw":81.432097},{"c":81.4,"h":81.4,"l":81.36,"n":48,"o":81.38,"t":"2026-10-15T15:15:00Z","v":814,"vw":81.38},{"c":81.46,"h":81.46,"l":81.46,"n":17,"o":81.46,"t":"2026-10-15T15:30:00Z","v":196,"vw":81.46},{"c":81.57,"h":81.8,"l":81.41,"n":166,"o":81.43,"t":"2026-10-15T16:00:00Z","v":11201,"vw":81.713954},{"c":81.425,"h":81.72,"l":81.41,"n":111,"o":81.72,"t":"2026-10-15T16:15:00Z","v":2669,"vw":81.489375},{"c":81.445,"h":81.47,"l":81.43,"n":41,"o":81.4325,"t":"2026-10-15T16:30:00Z","v":1025,"vw":81.444063},{"c":81.315,"h":81.36,"l":81.24,"n":79,"o":81.35,"t":"2026-10-15T16:45:00Z","v":5246,"vw":81.337419},{"c":81.34,"h":81.34,"l":81.34,"n":33,"o":81.34,"t":"2026-10-15T17:00:00Z","v":571,"vw":81.34},{"c":81.165,"h":81.25,"l":81.1151,"n":71,"o":81.25,"t":"2026-10-15T17:15:00Z","v":2339,"vw":81.176171},{"c":81.18,"h":81.27,"l":81.18,"n":50,"o":81.27,"t":"2026-10-15T17:30:00Z","v":1181,"vw":81.248333},{"c":81.025,"h":81.19,"l":80.97,"n":148,"o":81.19,"t":"2026-10-15T17:45:00Z","v":4268,"vw":81.076408},{"c":81.1,"h":81.23,"l":80.99,"n":147,"o":81.02,"t":"2026-10-15T18:00:00Z","v":6644,"vw":81.087917},{"c":81.19,"h":81.19,"l":80.96,"n":82,"o":80.96,"t":"2026-10-15T18:15:00Z","v":2647,"vw":81.02},{"c":80.91,"h":81.055,"l":80.91,"n":23,"o":81.055,"t":"2026-10-15T18:30:00Z","v":963,"vw":80.985},{"c":80.9,"h":81.02,"l":80.87,"n":79,"o":80.94,"t":"2026-10-15T18:45:00Z","v":2268,"vw":80.927253},{"c":80.96,"h":81.08,"l":80.76,"n":118,"o":80.88,"t":"2026-10-15T19:00:00Z","v":4026,"vw":80.918862},{"c":81.195,"h":81.21,"l":80.955,"n":229,"o":80.955,"t":"2026-10-15T19:15:00Z","v":7932,"vw":81.068441},{"c":81.72,"h":81.7725,"l":81.31,"n":599,"o":81.34,"t":"2026-10-15T19:30:00Z","v":26043,"vw":81.649866},{"c":82.39,"h":82.49,"l":81.62,"n":1007,"o":81.67,"t":"2026-10-15T19:45:00Z","v":45866,"vw":82.169158},{"c":82.24,"h":82.24,"l":82.24,"n":29,"o":82.24,"t":"2026-10-15T20:00:00Z","v":57672,"vw":82.24},{"c":82.26,"h":83.185,"l":82.26,"n":35,"o":82.4,"t":"2026-10-16T13:30:00Z","v":4785,"vw":82.505307},{"c":82.665,"h":82.665,"l":82.29,"n":29,"o":82.5,"t":"2026-10-16T13:45:00Z","v":1102,"vw":82.42727},{"c":82.1,"h":82.345,"l":82.03,"n":95,"o":82.345,"t":"2026-10-16T14:00:00Z","v":4300,"vw":82.100969},{"c":82.115,"h":82.115,"l":82.08,"n":15,"o":82.08,"t":"2026-10-16T14:15:00Z","v":431,"vw":82.10548},{"c":82.12,"h":82.42,"l":82.03,"n":106,"o":82.405,"t":"2026-10-16T14:30:00Z","v":4153,"vw":82.139209},{"c":81.98,"h":82.075,"l":81.96,"n":42,"o":81.97,"t":"2026-10-16T14:45:00Z","v":1353,"vw":81.983316},{"c":82.3,"h":82.3,"l":82.06,"n":101,"o":82.06,"t":"2026-10-16T15:00:00Z","v":2731,"vw":82.149338},{"c":81.915,"h":82.255,"l":81.84,"n":67,"o":82.25,"t":"2026-10-16T15:15:00Z","v":2764,"vw":82.145695},{"c":82.03,"h":82.17,"l":81.67,"n":139,"o":81.6895,"t":"2026-10-16T15:30:00Z","v":7808,"vw":81.938703},{"c":81.74,"h":81.885,"l":81.553,"n":223,"o":81.885,"t":"2026-10-16T15:45:00Z","v":9723,"vw":81.784848},{"c":81.39,"h":81.85,"l":81.39,"n":195,"o":81.62,"t":"2026-10-16T16:00:00Z","v":9021,"vw":81.647238},{"c":81.37,"h":81.46,"l":81.33,"n":86,"o":81.33,"t":"2026-10-16T16:15:00Z","v":2285,"vw":81.373846},{"c":81.18,"h":81.28,"l":81.155,"n":122,"o":81.28,"t":"2026-10-16T16:30:00Z","v":2846,"vw":81.217386},{"c":81.235,"h":81.235,"l":81.03,"n":126,"o":81.05,"t":"2026-10-16T16:45:00Z","v":2862,"vw":81.080454},{"c":81.33,"h":81.33,"l":81.11,"n":78,"o":81.16,"t":"2026-10-16T17:00:00Z","v":2268,"vw":81.163846},{"c":81.42,"h":81.42,"l":81.28,"n":100,"o":81.295,"t":"2026-10-16T17:15:00Z","v":3076,"vw":81.324821},{"c":81.545,"h":81.545,"l":81.485,"n":66,"o":81.485,"t":"2026-10-16T17:30:00Z","v":1355,"vw":81.522977},{"c":81.175,"h":81.55,"l":81.175,"n":112,"o":81.55,"t":"2026-10-16T17:45:00Z","v":3491,"vw":81.396168},{"c":81.11,"h":81.16,"l":81.02,"n":64,"o":81.16,"t":"2026-10-16T18:00:00Z","v":1342,"vw":81.093333},{"c":81.0501,"h":81.0501,"l":81.0501,"n":7,"o":81.0501,"t":"2026-10-16T18:15:00Z","v":223,"vw":81.0501},{"c":81.135,"h":81.29,"l":81.09,"n":203,"o":81.16,"t":"2026-10-16T18:30:00Z","v":7143,"vw":81.17163},{"c":81.325,"h":81.325,"l":81.19,"n":130,"o":81.19,"t":"2026-10-16T18:45:00Z","v":2063,"vw":81.27625},{"c":81.23,"h":81.27,"l":81.19,"n":153,"o":81.22,"t":"2026-10-16T19:00:00Z","v":2914,"vw":81.229494},{"c":81.175,"h":81.235,"l":81.09,"n":128,"o":81.235,"t":"2026-10-16T19:15:00Z","v":3150,"vw":81.148418},{"c":80.925,"h":81.22,"l":80.84,"n":267,"o":81.175,"t":"2026-10-16T19:30:00Z","v":7502,"vw":81.057218},{"c":80.77,"h":80.96,"l":80.5,"n":1041,"o":80.96,"t":"2026-10-16T19:45:00Z","v":36395,"vw":80.727819},{"c":80.67,"h":80.67,"l":80.67,"n":28,"o":80.67,"t":"2026-10-16T20:00:00Z","v":45244,"vw":80.67},{"c":80.67,"h":80.67,"l":80.67,"n":1,"o":80.67,"t":"2026-10-16T20:15:00Z","v":192,"vw":80.67},{"c":80.8,"h":80.8,"l":80.7,"n":9,"o":80.8,"t":"2026-10-19T08:15:00Z","v":1683,"vw":80.766667},{"c":80.61,"h":80.61,"l":80.61,"n":10,"o":80.61,"t":"2026-10-19T12:45:00Z","v":508,"vw":80.61},{"c":81.53,"h":81.53,"l":80.67,"n":45,"o":80.67,"t":"2026-10-19T13:30:00Z","v":2278,"vw":80.781271},{"c":81.67,"h":81.67,"l":81.67,"n":2,"o":81.67,"t":"2026-10-19T13:45:00Z","v":501,"vw":81.67},{"c":80.94,"h":80.94,"l":80.885,"n":28,"o":80.885,"t":"2026-10-19T14:00:00Z","v":792,"vw":80.91963},{"c":81.05,"h":81.13,"l":80.21,"n":260,"o":81.015,"t":"2026-10-19T14:30:00Z","v":6942,"vw":80.948807},{"c":81.24,"h":81.52,"l":81.21,"n":208,"o":81.25,"t":"2026-10-19T14:45:00Z","v":10481,"vw":81.28883},{"c":81.57,"h":81.57,"l":81.51,"n":115,"o":81.52,"t":"2026-10-19T15:00:00Z","v":5038,"vw":81.531803},{"c":81.47,"h":81.78,"l":81.395,"n":222,"o":81.59,"t":"2026-10-19T15:15:00Z","v":9802,"vw":81.575249},{"c":81.47,"h":81.54,"l":81.25,"n":102,"o":81.54,"t":"2026-10-19T15:30:00Z","v":5214,"vw":81.448415},{"c":81.4251,"h":81.47,"l":81.425,"n":90,"o":81.47,"t":"2026-10-19T15:45:00Z","v":4829,"vw":81.459774},{"c":81.75,"h":81.77,"l":81.37,"n":185,"o":81.53,"t":"2026-10-19T16:00:00Z","v":7123,"vw":81.5246},{"c":81.88,"h":81.88,"l":81.64,"n":191,"o":81.77,"t":"2026-10-19T16:15:00Z","v":7858,"vw":81.800353},{"c":81.9199,"h":81.97,"l":81.705,"n":198,"o":81.86,"t":"2026-10-19T16:30:00Z","v":10630,"vw":81.88538},{"c":81.84,"h":81.92,"l":81.71,"n":91,"o":81.92,"t":"2026-10-19T16:45:00Z","v":4542,"vw":81.879951},{"c":81.88,"h":82.01,"l":81.76,"n":201,"o":81.85,"t":"2026-10-19T17:00:00Z","v":8209,"vw":81.902617},{"c":82.03,"h":82.105,"l":81.95,"n":154,"o":81.95,"t":"2026-10-19T17:15:00Z","v":7292,"vw":82.04376},{"c":82.095,"h":82.27,"l":81.88,"n":207,"o":82.025,"t":"2026-10-19T17:30:00Z","v":15465,"vw":82.011969},{"c":82.005,"h":82.14,"l":81.98,"n":167,"o":82.11,"t":"2026-10-19T17:45:00Z","v":8927,"vw":82.086873},{"c":82.19,"h":82.195,"l":81.98,"n":178,"o":82.1,"t":"2026-10-19T18:00:00Z","v":8120,"vw":82.136998},{"c":82.155,"h":82.27,"l":82.09,"n":214,"o":82.18,"t":"2026-10-19T18:15:00Z","v":7176,"vw":82.195766},{"c":82.09,"h":82.23,"l":82.005,"n":248,"o":82.155,"t":"2026-10-19T18:30:00Z","v":11869,"vw":82.113059},{"c":81.935,"h":82.15,"l":81.84,"n":210,"o":82.1,"t":"2026-10-19T18:45:00Z","v":9922,"vw":82.01529},{"c":81.875,"h":81.98,"l":81.79,"n":159,"o":81.935,"t":"2026-10-19T19:00:00Z","v":6932,"vw":81.930802},{"c":81.845,"h":81.97,"l":81.81,"n":248,"o":81.96,"t":"2026-10-19T19:15:00Z","v":10672,"vw":81.896232},{"c":81.855,"h":81.98,"l":81.84,"n":289,"o":81.89,"t":"2026-10-19T19:30:00Z","v":10889,"vw":81.896769},{"c":81.86,"h":82.08,"l":81.485,"n":1254,"o":81.855,"t":"2026-10-19T19:45:00Z","v":53959,"vw":81.820348},{"c":81.82,"h":81.82,"l":81.82,"n":30,"o":81.82,"t":"2026-10-19T20:00:00Z","v":68715,"vw":81.82},{"c":81.82,"h":81.82,"l":81.82,"n":1,"o":81.82,"t":"2026-10-19T20:15:00Z","v":384,"vw":81.82},{"c":82.98,"h":82.99,"l":82.19,"n":80,"o":82.19,"t":"2026-10-20T13:30:00Z","v":5913,"vw":82.74279},{"c":82.61,"h":82.99,"l":82.455,"n":62,"o":82.83,"t":"2026-10-20T13:45:00Z","v":2818,"vw":82.847105},{"c":82.35,"h":82.61,"l":81.51,"n":145,"o":82.61,"t":"2026-10-20T14:00:00Z","v":5763,"vw":81.893575},{"c":82.47,"h":82.47,"l":82.07,"n":18,"o":82.07,"t":"2026-10-20T14:15:00Z","v":544,"vw":82.27},{"c":82.5239,"h":82.55,"l":82.5239,"n":21,"o":82.55,"t":"2026-10-20T14:30:00Z","v":467,"vw":82.533107},{"c":82.32,"h":82.5,"l":82.26,"n":45,"o":82.4275,"t":"2026-10-20T14:45:00Z","v":1186,"vw":82.398264},{"c":82.44,"h":82.58,"l":82.33,"n":41,"o":82.33,"t":"2026-10-20T15:00:00Z","v":933,"vw":82.450833},{"c":82.375,"h":82.375,"l":82.375,"n":5,"o":82.375,"t":"2026-10-20T15:15:00Z","v":142,"vw":82.375},{"c":82.735,"h":82.735,"l":82.21,"n":232,"o":82.29,"t":"2026-10-20T15:30:00Z","v":11861,"vw":82.514048},{"c":82.595,"h":82.61,"l":82.595,"n":23,"o":82.605,"t":"2026-10-20T15:45:00Z","v":669,"vw":82.604},{"c":82.61,"h":82.62,"l":82.45,"n":60,"o":82.61,"t":"2026-10-20T16:00:00Z","v":5047,"vw":82.604915},{"c":82.495,"h":82.56,"l":82.37,"n":28,"o":82.43,"t":"2026-10-20T16:15:00Z","v":761,"vw":82.46375},{"c":82.57,"h":82.57,"l":82.5,"n":20,"o":82.52,"t":"2026-10-20T16:30:00Z","v":1745,"vw":82.516316},{"c":82.63,"h":82.63,"l":82.47,"n":53,"o":82.6,"t":"2026-10-20T16:45:00Z","v":1619,"vw":82.591463},{"c":83.08,"h":83.235,"l":82.47,"n":133,"o":82.47,"t":"2026-10-20T17:00:00Z","v":7003,"vw":83.017167},{"c":83.46,"h":83.76,"l":83.26,"n":154,"o":83.32,"t":"2026-10-20T17:15:00Z","v":15973,"vw":83.56131},{"c":83.25,"h":83.56,"l":83.245,"n":67,"o":83.56,"t":"2026-10-20T17:30:00Z","v":2736,"vw":83.44128},{"c":83.195,"h":83.475,"l":83.195,"n":95,"o":83.41,"t":"2026-10-20T17:45:00Z","v":3585,"vw":83.320526},{"c":83.185,"h":83.27,"l":83.18,"n":54,"o":83.195,"t":"2026-10-20T18:00:00Z","v":2557,"vw":83.193225},{"c":83.32,"h":83.32,"l":83.18,"n":108,"o":83.185,"t":"2026-10-20T18:15:00Z","v":3057,"vw":83.25},{"c":83.38,"h":83.39,"l":83.22,"n":136,"o":83.22,"t":"2026-10-20T18:30:00Z","v":7307,"vw":83.341402},{"c":83.47,"h":83.52,"l":83.46,"n":41,"o":83.52,"t":"2026-10-20T18:45:00Z","v":769,"vw":83.483941},{"c":83.555,"h":83.67,"l":83.48,"n":98,"o":83.58,"t":"2026-10-20T19:00:00Z","v":2726,"vw":83.594057},{"c":83.8,"h":83.8,"l":83.58,"n":163,"o":83.67,"t":"2026-10-20T19:15:00Z","v":3589,"vw":83.686859},{"c":84.19,"h":84.19,"l":83.72,"n":342,"o":83.72,"t":"2026-10-20T19:30:00Z","v":9440,"vw":84.019585},{"c":84.56,"h":84.56,"l":84.01,"n":1280,"o":84.3,"t":"2026-10-20T19:45:00Z","v":48880,"vw":84.231016},{"c":84.46,"h":84.46,"l":84.46,"n":24,"o":84.46,"t":"2026-10-20T20:00:00Z","v":66817,"vw":84.46},{"c":84.46,"h":84.46,"l":84.46,"n":1,"o":84.46,"t":"2026-10-20T20:15:00Z","v":768,"vw":84.46},{"c":84.5,"h":84.5,"l":84.5,"n":17,"o":84.5,"t":"2026-10-21T09:45:00Z","v":516,"vw":84.5},{"c":84.5,"h":84.5,"l":84.5,"n":6,"o":84.5,"t":"2026-10-21T10:00:00Z","v":505,"vw":84.5},{"c":84.45,"h":84.45,"l":84.45,"n":3,"o":84.45,"t":"2026-10-21T11:00:00Z","v":179,"vw":84.45},{"c":83.91,"h":84.43,"l":83.56,"n":192,"o":83.89,"t":"2026-10-21T13:30:00Z","v":10830,"vw":84.003349},{"c":83.395,"h":83.63,"l":83.35,"n":89,"o":83.63,"t":"2026-10-21T13:45:00Z","v":2605,"vw":83.400648},{"c":82.5925,"h":83.18,"l":82.585,"n":71,"o":83.18,"t":"2026-10-21T14:00:00Z","v":1971,"vw":82.751459},{"c":82.34,"h":82.61,"l":82.2901,"n":86,"o":82.61,"t":"2026-10-21T14:15:00Z","v":3201,"vw":82.491087},{"c":82.995,"h":83.22,"l":82.485,"n":240,"o":82.49,"t":"2026-10-21T14:30:00Z","v":7678,"vw":82.862347},{"c":83.095,"h":83.095,"l":83.095,"n":4,"o":83.095,"t":"2026-10-21T14:45:00Z","v":116,"vw":83.095},{"c":83.1839,"h":83.2,"l":83.02,"n":188,"o":83.2,"t":"2026-10-21T15:00:00Z","v":7685,"vw":83.107202},{"c":83.03,"h":83.03,"l":82.94,"n":72,"o":83,"t":"2026-10-21T15:15:00Z","v":2794,"vw":82.998333},{"c":82.92,"h":83.14,"l":82.92,"n":112,"o":83.03,"t":"2026-10-21T15:30:00Z","v":4334,"vw":83.040181},{"c":83.05,"h":83.41,"l":82.82,"n":148,"o":83.02,"t":"2026-10-21T15:45:00Z","v":20899,"vw":83.271118},{"c":82.93,"h":83.075,"l":82.93,"n":47,"o":83.07,"t":"2026-10-21T16:00:00Z","v":1194,"vw":83.033125},{"c":82.85,"h":83.04,"l":82.83,"n":59,"o":82.95,"t":"2026-10-21T16:15:00Z","v":1372,"vw":82.933333},{"c":82.91,"h":83.01,"l":82.82,"n":223,"o":82.92,"t":"2026-10-21T16:30:00Z","v":7314,"vw":82.908859},{"c":82.83,"h":82.95,"l":82.83,"n":19,"o":82.95,"t":"2026-10-21T16:45:00Z","v":874,"vw":82.91},{"c":82.81,"h":82.925,"l":82.74,"n":94,"o":82.925,"t":"2026-10-21T17:00:00Z","v":3964,"vw":82.85855},{"c":82.615,"h":82.86,"l":82.33,"n":179,"o":82.84,"t":"2026-10-21T17:15:00Z","v":8026,"vw":82.61125},{"c":82.63,"h":82.72,"l":82.5173,"n":121,"o":82.62,"t":"2026-10-21T17:30:00Z","v":3693,"vw":82.629288},{"c":82.69,"h":82.69,"l":82.56,"n":104,"o":82.64,"t":"2026-10-21T17:45:00Z","v":2799,"vw":82.652872},{"c":82.67,"h":82.68,"l":82.67,"n":27,"o":82.68,"t":"2026-10-21T18:00:00Z","v":514,"vw":82.676667},{"c":82.69,"h":82.76,"l":82.655,"n":148,"o":82.655,"t":"2026-10-21T18:15:00Z","v":4341,"vw":82.710614},{"c":82.83,"h":82.905,"l":82.7,"n":180,"o":82.76,"t":"2026-10-21T18:30:00Z","v":5116,"vw":82.817},{"c":82.6,"h":82.81,"l":82.47,"n":215,"o":82.81,"t":"2026-10-21T18:45:00Z","v":7495,"vw":82.659226},{"c":82.62,"h":82.64,"l":82.42,"n":150,"o":82.53,"t":"2026-10-21T19:00:00Z","v":3703,"vw":82.534},{"c":82.87,"h":82.94,"l":82.655,"n":162,"o":82.655,"t":"2026-10-21T19:15:00Z","v":4962,"vw":82.854923},{"c":82.665,"h":82.77,"l":82.59,"n":198,"o":82.74,"t":"2026-10-21T19:30:00Z","v":5409,"vw":82.711961},{"c":82.89,"h":83.01,"l":82.67,"n":876,"o":82.74,"t":"2026-10-21T19:45:00Z","v":23839,"vw":82.814092},{"c":82.94,"h":82.94,"l":82.94,"n":29,"o":82.94,"t":"2026-10-21T20:00:00Z","v":38157,"vw":82.94},{"c":82.94,"h":82.94,"l":82.94,"n":1,"o":82.94,"t":"2026-10-21T20:15:00Z","v":1536,"vw":82.94},{"c":82.8,"h":82.8,"l":82.8,"n":10,"o":82.8,"t":"2026-10-22T09:15:00Z","v":1023,"vw":82.8},{"c":82.1108,"h":82.1108,"l":82.1108,"n":1,"o":82.1108,"t":"2026-10-22T11:15:00Z","v":120,"vw":82.1108},{"c":83.45,"h":83.45,"l":83.45,"n":21,"o":83.45,"t":"2026-10-22T13:00:00Z","v":465,"vw":83.45},{"c":83.905,"h":83.905,"l":83.46,"n":19,"o":83.46,"t":"2026-10-22T13:30:00Z","v":1589,"vw":83.493866},{"c":84.01,"h":84.01,"l":84.01,"n":2,"o":84.01,"t":"2026-10-22T13:45:00Z","v":101,"vw":84.01},{"c":83.63,"h":84.13,"l":83.47,"n":50,"o":83.535,"t":"2026-10-22T14:00:00Z","v":1291,"vw":83.668646},{"c":83.035,"h":83.65,"l":83.035,"n":40,"o":83.65,"t":"2026-10-22T14:15:00Z","v":1824,"vw":83.304375},{"c":82.82,"h":83.055,"l":82.82,"n":66,"o":83.055,"t":"2026-10-22T14:30:00Z","v":3275,"vw":82.936408},{"c":82.97,"h":83.09,"l":82.75,"n":165,"o":83.09,"t":"2026-10-22T14:45:00Z","v":5238,"vw":82.933808},{"c":83.09,"h":83.165,"l":82.86,"n":180,"o":82.97,"t":"2026-10-22T15:00:00Z","v":4097,"vw":83.011063},{"c":82.715,"h":83.18,"l":82.715,"n":134,"o":83.145,"t":"2026-10-22T15:15:00Z","v":2922,"vw":82.961475},{"c":83.04,"h":83.57,"l":82.715,"n":220,"o":82.715,"t":"2026-10-22T15:30:00Z","v":18647,"vw":83.341719},{"c":83.09,"h":83.19,"l":83,"n":96,"o":83,"t":"2026-10-22T15:45:00Z","v":2333,"vw":83.045095},{"c":83.1,"h":83.2,"l":83.1,"n":87,"o":83.16,"t":"2026-10-22T16:00:00Z","v":1616,"vw":83.146667},{"c":83.19,"h":83.3,"l":83.19,"n":112,"o":83.19,"t":"2026-10-22T16:15:00Z","v":2902,"vw":83.22875},{"c":83.02,"h":83.155,"l":83.02,"n":66,"o":83.06,"t":"2026-10-22T16:30:00Z","v":2181,"vw":83.0601},{"c":83.25,"h":83.34,"l":83.175,"n":93,"o":83.175,"t":"2026-10-22T16:45:00Z","v":2181,"vw":83.275446},{"c":83.19,"h":83.235,"l":83.14,"n":89,"o":83.235,"t":"2026-10-22T17:00:00Z","v":1971,"vw":83.197102},{"c":83.195,"h":83.195,"l":83.12,"n":31,"o":83.12,"t":"2026-10-22T17:15:00Z","v":605,"vw":83.17041},{"c":83.28,"h":83.295,"l":83.15,"n":118,"o":83.175,"t":"2026-10-22T17:30:00Z","v":3239,"vw":83.228667},{"c":83.14,"h":83.22,"l":83.09,"n":158,"o":83.18,"t":"2026-10-22T17:45:00Z","v":5821,"vw":83.143163},{"c":83.1301,"h":83.21,"l":83.1301,"n":25,"o":83.21,"t":"2026-10-22T18:00:00Z","v":568,"vw":83.157607},{"c":83.06,"h":83.22,"l":83.04,"n":119,"o":83.18,"t":"2026-10-22T18:15:00Z","v":3586,"vw":83.162129},{"c":83.045,"h":83.05,"l":83.04,"n":48,"o":83.04,"t":"2026-10-22T18:30:00Z","v":1496,"vw":83.047368},{"c":83.04,"h":83.13,"l":83.04,"n":105,"o":83.07,"t":"2026-10-22T18:45:00Z","v":1908,"vw":83.102024},{"c":83.18,"h":83.21,"l":83.1,"n":111,"o":83.1,"t":"2026-10-22T19:00:00Z","v":3438,"vw":83.154438},{"c":83.32,"h":83.32,"l":83.17,"n":165,"o":83.22,"t":"2026-10-22T19:15:00Z","v":5907,"vw":83.232503},{"c":83.5,"h":83.51,"l":83.355,"n":93,"o":83.41,"t":"2026-10-22T19:30:00Z","v":4030,"vw":83.4308},{"c":83.72,"h":83.84,"l":83.555,"n":731,"o":83.555,"t":"2026-10-22T19:45:00Z","v":19738,"vw":83.752328},{"c":83.69,"h":83.69,"l":83.69,"n":47,"o":83.69,"t":"2026-10-22T20:00:00Z","v":24319,"vw":83.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4846261288274016,"strike":101.14954846903936,"iv":0.4770821528485527,"gamma":0.016643969841737934,"theta":-0.03406450806496072,"vega":0.04105655936787799,"rho":0.00592092154919415,"breakevenPct":21.441241005934714},{"delta":0.15,"premium":0.889061239934051,"strike":97.7790088566718,"iv":0.49477782738546583,"gamma":0.02063122255539916,"theta":-0.049438880834088775,"vega":0.05456489973958792,"rho":0.008837581924825635,"breakevenPct":17.897084593865273},{"delta":0.2,"premium":1.223722496392825,"strike":96.83700048095666,"iv":0.5237854777984409,"gamma":0.024531174140906175,"theta":-0.05951964051400353,"vega":0.06512399097874573,"rho":0.011810523905182925,"breakevenPct":17.17137409170689},{"delta":0.25,"premium":1.2648145369995214,"strike":91.35806173339714,"iv":0.39120641806238865,"gamma":0.03585303352382818,"theta":-0.052035228150449156,"vega":0.07437346771044138,"rho":0.014873924442405933,"breakevenPct":10.673767798299279},{"delta":0.3,"premium":1.4349371443128371,"strike":89.00039284804477,"iv":0.34084217000099093,"gamma":0.04332566773174776,"theta":-0.04962427499055462,"vega":0.08001158983238414,"rho":0.017933108668540625,"breakevenPct":8.059899620453592},{"delta":0.35,"premium":1.647582611318539,"strike":87.67135867925913,"iv":0.3175723460803959,"gamma":0.04952976483083488,"theta":-0.04888531319967269,"vega":0.08445956663225652,"rho":0.020990903382024133,"breakevenPct":6.725942514730167},{"delta":0.4,"premium":1.860228078324241,"strike":86.34232451047349,"iv":0.2943025221598009,"gamma":0.05573386192992201,"theta":-0.04814635140879075,"vega":0.0889075434321289,"rho":0.024048698095507644,"breakevenPct":5.39198540900674},{"delta":0.45,"premium":2.0728735453299434,"strike":85.01329034168785,"iv":0.27103269823920595,"gamma":0.06193795902900913,"theta":-0.047407389617908816,"vega":0.09335552023200128,"rho":0.027106492808991155,"breakevenPct":4.058028303283313},{"delta":0.5,"premium":2.618228051391863,"strike":84.11670235546039,"iv":0.27571113490364024,"gamma":0.05933244111349036,"theta":-0.047170342612419695,"vega":0.09066177730192719,"rho":0.0300414460673191,"breakevenPct":3.638344374300698},{"delta":0.55,"premium":3.166943254817988,"strike":83.22448251249108,"iv":0.2806718772305496,"gamma":0.05663793718772305,"theta":-0.04693836545324768,"vega":0.08789589578872234,"rho":0.0329751585028677,"breakevenPct":3.227895527911424},{"delta":0.6,"premium":3.7156584582441115,"strike":82.33226266952177,"iv":0.28563261955745894,"gamma":0.05394343326195575,"theta":-0.04670638829407566,"vega":0.08513001427551749,"rho":0.03590887093841629,"breakevenPct":2.817446681522151},{"delta":0.65,"premium":4.264373661670236,"strike":81.44004282655246,"iv":0.2905933618843683,"gamma":0.05124892933618844,"theta":-0.046474411134903644,"vega":0.08236413276231264,"rho":0.038842583373964894,"breakevenPct":2.4069978351328776},{"delta":0.7,"premium":4.8130888650963595,"strike":80.54782298358316,"iv":0.29555410421127765,"gamma":0.048554425410421126,"theta":-0.04624243397573162,"vega":0.07959825124910778,"rho":0.04177629580951349,"breakevenPct":1.9965489887436045},{"delta":0.75,"premium":5.518998063891578,"strike":79.53291384317522,"iv":0.29569472410454983,"gamma":0.044340367860600194,"theta":-0.0437458857696031,"vega":0.07334123910939012,"rho":0.044609206329879046,"breakevenPct":1.6273293189948652},{"delta":0.8,"premium":6.47495159728945,"strike":78.32284607938044,"iv":0.28816810261374637,"gamma":0.03770919651500483,"theta":-0.03764714424007744,"vega":0.061530977734753134,"rho":0.04728177390744049,"breakevenPct":1.323691811052572},{"delta":0.85,"premium":7.430905130687319,"strike":77.11277831558567,"iv":0.2806414811229429,"gamma":0.031078025169409492,"theta":-0.031548402710551794,"vega":0.04972071636011617,"rho":0.04995434148500193,"breakevenPct":1.0200543031102796},{"delta":0.9,"premium":8.38685866408519,"strike":75.9027105517909,"iv":0.2731148596321394,"gamma":0.024446853823814133,"theta":-0.025449661181026137,"vega":0.03791045498547919,"rho":0.05262690906256337,"breakevenPct":0.7164167951679863}],"put":[{"delta":0.1,"premium":0.9315370717462292,"strike":63.69258565075414,"iv":0.8285813659599373,"gamma":0.01044872189050726,"theta":-0.05391163007406039,"vega":0.0409424447602758,"rho":-0.007523467325576858,"breakevenPct":25.00770871190356},{"delta":0.15,"premium":0.9177319806254318,"strike":73.54639612508635,"iv":0.48110445931986956,"gamma":0.021179162413708666,"theta":-0.043359120221592586,"vega":0.054712300842474484,"rho":-0.011067584997515551,"breakevenPct":13.217034120610679},{"delta":0.2,"premium":1.0811728736722888,"strike":76.56172873672288,"iv":0.40079745149110946,"gamma":0.03024914353933136,"theta":-0.041858123340651546,"vega":0.06461240967611309,"rho":-0.014669944705698393,"breakevenPct":9.809348950829722},{"delta":0.25,"premium":1.2858318774387836,"strike":78.60831877438784,"iv":0.3560370636987824,"gamma":0.03849370095639603,"theta":-0.04206162135216848,"vega":0.07371216582128387,"rho":-0.018248091271692496,"breakevenPct":7.608451551022753},{"delta":0.3,"premium":1.5458833785354515,"strike":80.30995738086013,"iv":0.32388903525765206,"gamma":0.04486249515691593,"theta":-0.04224339403332042,"vega":0.08074928322355676,"rho":-0.021853634465061732,"breakevenPct":5.885919461913388},{"delta":0.35,"premium":1.923643936458737,"strike":81.27857419604804,"iv":0.3185422704378148,"gamma":0.04724529252227819,"theta":-0.04237900038744673,"vega":0.08340329329717164,"rho":-0.025517395491603128,"breakevenPct":5.179913658036431},{"delta":0.4,"premium":2.3014044943820227,"strike":82.24719101123596,"iv":0.31319550561797754,"gamma":0.04962808988764045,"theta":-0.042514606741573036,"vega":0.08605730337078651,"rho":-0.029181156518144527,"breakevenPct":4.4739078541594735},{"delta":0.45,"premium":2.679165052305308,"strike":83.21580782642387,"iv":0.30784874079814023,"gamma":0.05201088725300271,"theta":-0.042650213095699344,"vega":0.08871131344440139,"rho":-0.03284491754468592,"breakevenPct":3.7679020502825162},{"delta":0.5,"premium":3.0569256102285935,"strike":84.18442464161178,"iv":0.302501975978303,"gamma":0.054393684618364975,"theta":-0.04278581944982565,"vega":0.09136532351801627,"rho":-0.03650867857122732,"breakevenPct":3.0618962464055595},{"delta":0.55,"premium":3.521972276264592,"strike":85.1921206225681,"iv":0.29979440661478596,"gamma":0.055742947470817115,"theta":-0.04268482490272373,"vega":0.09289683852140078,"rho":-0.04022343940037482,"breakevenPct":2.413492237658616},{"delta":0.6,"premium":4.452176556420232,"strike":86.40807392996109,"iv":0.31115141050583656,"gamma":0.05158438715953308,"theta":-0.04132295719844358,"vega":0.08844644941634242,"rho":-0.044209983987714335,"breakevenPct":2.0720547573893446},{"delta":0.65,"premium":5.382380836575876,"strike":87.62402723735408,"iv":0.32250841439688716,"gamma":0.04742582684824903,"theta":-0.039961089494163424,"vega":0.08399606031128405,"rho":-0.048196528575053854,"breakevenPct":1.7306172771200727},{"delta":0.7,"premium":6.312585116731516,"strike":88.83998054474708,"iv":0.3338654182879377,"gamma":0.043267266536964985,"theta":-0.03859922178988327,"vega":0.07954567120622569,"rho":-0.05218307316239336,"breakevenPct":1.389179796850802},{"delta":0.75,"premium":7.323356401384082,"strike":90.13264129181084,"iv":0.34683552479815455,"gamma":0.038915340253748563,"theta":-0.03721776239907728,"vega":0.07485963091118801,"rho":-0.056229846714845516,"breakevenPct":1.0523540561276634},{"delta":0.8,"premium":10.005017301038063,"strike":93.0161476355248,"iv":0.39325997693194925,"gamma":0.030553171856978083,"theta":-0.03542998846597462,"vega":0.06528638985005766,"rho":-0.0615257166307207,"breakevenPct":0.811171783383032},{"delta":0.85,"premium":14.945238095238086,"strike":98.09523809523809,"iv":0.4949047619047616,"gamma":0.02034285714285716,"theta":-0.03729523809523808,"vega":0.05492380952380954,"rho":-0.06857593934881108,"breakevenPct":0.6452383797347259}]},"raw":{"call":[{"delta":0.1,"premium":0.4846261288274016,"strike":101.14954846903936,"iv":0.4770821528485527,"gamma":0.016643969841737934,"theta":-0.03406450806496072,"vega":0.04105655936787799,"rho":0.00592092154919415,"breakevenPct":21.441241005934714},{"delta":0.15,"premium":0.889061239934051,"strike":97.7790088566718,"iv":0.49477782738546583,"gamma":0.02063122255539916,"theta":-0.049438880834088775,"vega":0.05456489973958792,"rho":0.008837581924825635,"breakevenPct":17.897084593865273},{"delta":0.2,"premium":1.223722496392825,"strike":96.83700048095666,"iv":0.5237854777984409,"gamma":0.024531174140906175,"theta":-0.05951964051400353,"vega":0.06512399097874573,"rho":0.011810523905182925,"breakevenPct":17.17137409170689},{"delta":0.25,"premium":1.2648145369995214,"strike":91.35806173339714,"iv":0.39120641806238865,"gamma":0.03585303352382818,"theta":-0.052035228150449156,"vega":0.07437346771044138,"rho":0.014873924442405933,"breakevenPct":10.673767798299279},{"delta":0.3,"premium":1.4349371443128371,"strike":89.00039284804477,"iv":0.34084217000099093,"gamma":0.04332566773174776,"theta":-0.04962427499055462,"vega":0.08001158983238414,"rho":0.017933108668540625,"breakevenPct":8.059899620453592},{"delta":0.35,"premium":1.647582611318539,"strike":87.67135867925913,"iv":0.3175723460803959,"gamma":0.04952976483083488,"theta":-0.04888531319967269,"vega":0.08445956663225652,"rho":0.020990903382024133,"breakevenPct":6.725942514730167},{"delta":0.4,"premium":1.860228078324241,"strike":86.34232451047349,"iv":0.2943025221598009,"gamma":0.05573386192992201,"theta":-0.04814635140879075,"vega":0.0889075434321289,"rho":0.024048698095507644,"breakevenPct":5.39198540900674},{"delta":0.45,"premium":2.0728735453299434,"strike":85.01329034168785,"iv":0.27103269823920595,"gamma":0.06193795902900913,"theta":-0.047407389617908816,"vega":0.09335552023200128,"rho":0.027106492808991155,"breakevenPct":4.058028303283313},{"delta":0.5,"premium":2.618228051391863,"strike":84.11670235546039,"iv":0.27571113490364024,"gamma":0.05933244111349036,"theta":-0.047170342612419695,"vega":0.09066177730192719,"rho":0.0300414460673191,"breakevenPct":3.638344374300698},{"delta":0.55,"premium":3.166943254817988,"strike":83.22448251249108,"iv":0.2806718772305496,"gamma":0.05663793718772305,"theta":-0.04693836545324768,"vega":0.08789589578872234,"rho":0.0329751585028677,"breakevenPct":3.227895527911424},{"delta":0.6,"premium":3.7156584582441115,"strike":82.33226266952177,"iv":0.28563261955745894,"gamma":0.05394343326195575,"theta":-0.04670638829407566,"vega":0.08513001427551749,"rho":0.03590887093841629,"breakevenPct":2.817446681522151},{"delta":0.65,"premium":4.264373661670236,"strike":81.44004282655246,"iv":0.2905933618843683,"gamma":0.05124892933618844,"theta":-0.046474411134903644,"vega":0.08236413276231264,"rho":0.038842583373964894,"breakevenPct":2.4069978351328776},{"delta":0.7,"premium":4.8130888650963595,"strike":80.54782298358316,"iv":0.29555410421127765,"gamma":0.048554425410421126,"theta":-0.04624243397573162,"vega":0.07959825124910778,"rho":0.04177629580951349,"breakevenPct":1.9965489887436045},{"delta":0.75,"premium":5.518998063891578,"strike":79.53291384317522,"iv":0.29569472410454983,"gamma":0.044340367860600194,"theta":-0.0437458857696031,"vega":0.07334123910939012,"rho":0.044609206329879046,"breakevenPct":1.6273293189948652},{"delta":0.8,"premium":6.47495159728945,"strike":78.32284607938044,"iv":0.28816810261374637,"gamma":0.03770919651500483,"theta":-0.03764714424007744,"vega":0.061530977734753134,"rho":0.04728177390744049,"breakevenPct":1.323691811052572},{"delta":0.85,"premium":7.430905130687319,"strike":77.11277831558567,"iv":0.2806414811229429,"gamma":0.031078025169409492,"theta":-0.031548402710551794,"vega":0.04972071636011617,"rho":0.04995434148500193,"breakevenPct":1.0200543031102796},{"delta":0.9,"premium":8.38685866408519,"strike":75.9027105517909,"iv":0.2731148596321394,"gamma":0.024446853823814133,"theta":-0.025449661181026137,"vega":0.03791045498547919,"rho":0.05262690906256337,"breakevenPct":0.7164167951679863}],"put":[{"delta":0.1,"premium":0.9315370717462292,"strike":63.69258565075414,"iv":0.8285813659599373,"gamma":0.01044872189050726,"theta":-0.05391163007406039,"vega":0.0409424447602758,"rho":-0.007523467325576858,"breakevenPct":25.00770871190356},{"delta":0.15,"premium":0.9177319806254318,"strike":73.54639612508635,"iv":0.48110445931986956,"gamma":0.021179162413708666,"theta":-0.043359120221592586,"vega":0.054712300842474484,"rho":-0.011067584997515551,"breakevenPct":13.217034120610679},{"delta":0.2,"premium":1.0811728736722888,"strike":76.56172873672288,"iv":0.40079745149110946,"gamma":0.03024914353933136,"theta":-0.041858123340651546,"vega":0.06461240967611309,"rho":-0.014669944705698393,"breakevenPct":9.809348950829722},{"delta":0.25,"premium":1.2858318774387836,"strike":78.60831877438784,"iv":0.3560370636987824,"gamma":0.03849370095639603,"theta":-0.04206162135216848,"vega":0.07371216582128387,"rho":-0.018248091271692496,"breakevenPct":7.608451551022753},{"delta":0.3,"premium":1.5458833785354515,"strike":80.30995738086013,"iv":0.32388903525765206,"gamma":0.04486249515691593,"theta":-0.04224339403332042,"vega":0.08074928322355676,"rho":-0.021853634465061732,"breakevenPct":5.885919461913388},{"delta":0.35,"premium":1.923643936458737,"strike":81.27857419604804,"iv":0.3185422704378148,"gamma":0.04724529252227819,"theta":-0.04237900038744673,"vega":0.08340329329717164,"rho":-0.025517395491603128,"breakevenPct":5.179913658036431},{"delta":0.4,"premium":2.3014044943820227,"strike":82.24719101123596,"iv":0.31319550561797754,"gamma":0.04962808988764045,"theta":-0.042514606741573036,"vega":0.08605730337078651,"rho":-0.029181156518144527,"breakevenPct":4.4739078541594735},{"delta":0.45,"premium":2.679165052305308,"strike":83.21580782642387,"iv":0.30784874079814023,"gamma":0.05201088725300271,"theta":-0.042650213095699344,"vega":0.08871131344440139,"rho":-0.03284491754468592,"breakevenPct":3.7679020502825162},{"delta":0.5,"premium":3.0569256102285935,"strike":84.18442464161178,"iv":0.302501975978303,"gamma":0.054393684618364975,"theta":-0.04278581944982565,"vega":0.09136532351801627,"rho":-0.03650867857122732,"breakevenPct":3.0618962464055595},{"delta":0.55,"premium":3.521972276264592,"strike":85.1921206225681,"iv":0.29979440661478596,"gamma":0.055742947470817115,"theta":-0.04268482490272373,"vega":0.09289683852140078,"rho":-0.04022343940037482,"breakevenPct":2.413492237658616},{"delta":0.6,"premium":4.452176556420232,"strike":86.40807392996109,"iv":0.31115141050583656,"gamma":0.05158438715953308,"theta":-0.04132295719844358,"vega":0.08844644941634242,"rho":-0.044209983987714335,"breakevenPct":2.0720547573893446},{"delta":0.65,"premium":5.382380836575876,"strike":87.62402723735408,"iv":0.32250841439688716,"gamma":0.04742582684824903,"theta":-0.039961089494163424,"vega":0.08399606031128405,"rho":-0.048196528575053854,"breakevenPct":1.7306172771200727},{"delta":0.7,"premium":6.312585116731516,"strike":88.83998054474708,"iv":0.3338654182879377,"gamma":0.043267266536964985,"theta":-0.03859922178988327,"vega":0.07954567120622569,"rho":-0.05218307316239336,"breakevenPct":1.389179796850802},{"delta":0.75,"premium":7.323356401384082,"strike":90.13264129181084,"iv":0.34683552479815455,"gamma":0.038915340253748563,"theta":-0.03721776239907728,"vega":0.07485963091118801,"rho":-0.056229846714845516,"breakevenPct":1.0523540561276634},{"delta":0.8,"premium":10.005017301038063,"strike":93.0161476355248,"iv":0.39325997693194925,"gamma":0.030553171856978083,"theta":-0.03542998846597462,"vega":0.06528638985005766,"rho":-0.0615257166307207,"breakevenPct":0.811171783383032},{"delta":0.85,"premium":14.945238095238086,"strike":98.09523809523809,"iv":0.4949047619047616,"gamma":0.02034285714285716,"theta":-0.03729523809523808,"vega":0.05492380952380954,"rho":-0.06857593934881108,"breakevenPct":0.6452383797347259}]}},"errors":["fundamentals:provider_http_404"],"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"}}