{"symbol":"LB","url":"https://intraalpha.com/companies/LB","capturedAt":"2026-10-22T12:32:57.662Z","state":"ready","quote":{"symbol":"LB","last_price":80.61,"prev_close":79.54,"regular_close":80.63,"change":1.07,"change_pct":1.3452,"regular_change":1.09,"regular_change_pct":1.3704,"extended_change":-0.02,"extended_change_pct":-0.0248,"bid":77,"ask":90,"bid_size":100,"ask_size":500,"volume":181716,"vwap":80.618344,"open":80.39,"high":81.5507,"low":79.786,"close":80.63,"trade_count":5804,"last_trade_at":"2026-10-22T08:01:39.77552916Z","last_quote_at":"2026-10-22T11:51:00.37681755Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:32:43.210242812-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LB","fetched_at":"2026-10-22T12:32:56.662507+00:00","name":"LandBridge Company LLC","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"L Brands, Inc. (formerly known as Limited Brands, Inc. and The Limited, Inc.) is an American fashion retailer based in Columbus, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6316184000,"ebitda":153420000,"pe_ratio":71.35,"peg_ratio":null,"book_value":12.59,"dividend_per_share":0.44,"dividend_yield":0.0055,"eps":1.13,"revenue_ttm":225454000,"gross_profit_ttm":222845000,"profit_margin":0.165,"operating_margin_ttm":0.661,"return_on_assets_ttm":0.0707,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":0.675,"quarterly_revenue_growth":0.406,"analyst_target_price":89.57,"analyst_number":2,"beta":0.179,"fifty_two_week_high":91.57,"fifty_two_week_low":43.55,"fifty_day_ma":84.24,"two_hundred_day_ma":72.41,"shares_outstanding":29654500,"forward_pe":21.6,"price_to_sales":28.02,"price_to_book":6.85,"ev_to_revenue":13,"ev_to_ebitda":19.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:32:56.662507+00:00"},"optionObservedAt":"2026-10-21T19:53:51.722Z","bars":[{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-15T11:55:00Z","v":272,"vw":82.5},{"c":81.82,"h":84.525,"l":81.81,"n":136,"o":82.2,"t":"2026-10-15T13:30:00Z","v":7813,"vw":82.337034},{"c":80.32,"h":81,"l":80.32,"n":113,"o":80.97,"t":"2026-10-15T13:35:00Z","v":5134,"vw":80.58908},{"c":80.7,"h":81.205,"l":80.452,"n":76,"o":81,"t":"2026-10-15T13:40:00Z","v":8004,"vw":80.941716},{"c":80.13,"h":80.6151,"l":79.35,"n":255,"o":80.3,"t":"2026-10-15T13:45:00Z","v":12551,"vw":79.989546},{"c":78.8001,"h":79.83,"l":78.79,"n":280,"o":79.8,"t":"2026-10-15T13:50:00Z","v":11763,"vw":79.221969},{"c":79.47,"h":79.47,"l":78.52,"n":147,"o":78.905,"t":"2026-10-15T13:55:00Z","v":5786,"vw":78.842231},{"c":78.98,"h":79.71,"l":78.98,"n":75,"o":79.7,"t":"2026-10-15T14:00:00Z","v":2066,"vw":79.316885},{"c":79.25,"h":79.71,"l":78.9,"n":286,"o":79.71,"t":"2026-10-15T14:05:00Z","v":18185,"vw":79.306432},{"c":78.28,"h":79.34,"l":78.28,"n":189,"o":79.33,"t":"2026-10-15T14:10:00Z","v":8959,"vw":79.046906},{"c":78.88,"h":79.15,"l":78.33,"n":121,"o":78.33,"t":"2026-10-15T14:15:00Z","v":7167,"vw":78.893523},{"c":79.575,"h":79.575,"l":79.15,"n":30,"o":79.515,"t":"2026-10-15T14:20:00Z","v":1208,"vw":79.465},{"c":79.545,"h":79.555,"l":79.545,"n":16,"o":79.555,"t":"2026-10-15T14:25:00Z","v":243,"vw":79.55},{"c":79.81,"h":79.81,"l":79.1501,"n":55,"o":79.55,"t":"2026-10-15T14:30:00Z","v":2395,"vw":79.455275},{"c":79.43,"h":80,"l":79.38,"n":66,"o":79.5,"t":"2026-10-15T14:35:00Z","v":2033,"vw":79.544939},{"c":79.69,"h":79.725,"l":79.41,"n":109,"o":79.715,"t":"2026-10-15T14:40:00Z","v":4666,"vw":79.532368},{"c":79.46,"h":80,"l":79.46,"n":276,"o":79.705,"t":"2026-10-15T14:45:00Z","v":17764,"vw":79.847611},{"c":79.5675,"h":79.81,"l":79.495,"n":47,"o":79.495,"t":"2026-10-15T14:50:00Z","v":3362,"vw":79.542859},{"c":80.57,"h":80.7975,"l":79.52,"n":145,"o":79.59,"t":"2026-10-15T14:55:00Z","v":5418,"vw":80.111977},{"c":80.3775,"h":80.55,"l":79.91,"n":321,"o":80.55,"t":"2026-10-15T15:00:00Z","v":20030,"vw":80.024691},{"c":80,"h":80.37,"l":79.99,"n":66,"o":80.37,"t":"2026-10-15T15:05:00Z","v":2009,"vw":80.08},{"c":80.425,"h":80.425,"l":80.16,"n":32,"o":80.175,"t":"2026-10-15T15:10:00Z","v":1670,"vw":80.234615},{"c":80.44,"h":80.44,"l":80.44,"n":31,"o":80.44,"t":"2026-10-15T15:20:00Z","v":518,"vw":80.44},{"c":80.44,"h":80.44,"l":80.44,"n":9,"o":80.44,"t":"2026-10-15T15:25:00Z","v":124,"vw":80.44},{"c":80.02,"h":80.27,"l":80.02,"n":92,"o":80.03,"t":"2026-10-15T15:30:00Z","v":2633,"vw":80.083321},{"c":80.15,"h":80.48,"l":80.15,"n":33,"o":80.48,"t":"2026-10-15T15:35:00Z","v":459,"vw":80.315},{"c":80.19,"h":80.2,"l":80.19,"n":20,"o":80.2,"t":"2026-10-15T15:40:00Z","v":750,"vw":80.195833},{"c":80.0147,"h":80.48,"l":80.0147,"n":39,"o":80.245,"t":"2026-10-15T15:45:00Z","v":724,"vw":80.236738},{"c":80.2,"h":80.24,"l":80.02,"n":111,"o":80.22,"t":"2026-10-15T15:50:00Z","v":5176,"vw":80.199002},{"c":80.135,"h":80.3611,"l":80.1,"n":60,"o":80.195,"t":"2026-10-15T16:00:00Z","v":1994,"vw":80.243072},{"c":80.33,"h":80.6,"l":80.185,"n":177,"o":80.185,"t":"2026-10-15T16:05:00Z","v":9606,"vw":80.323124},{"c":80.04,"h":80.04,"l":79.95,"n":69,"o":79.96,"t":"2026-10-15T16:15:00Z","v":1941,"vw":79.975556},{"c":79.82,"h":80.12,"l":79.82,"n":75,"o":80.12,"t":"2026-10-15T16:20:00Z","v":2234,"vw":79.978108},{"c":80.87,"h":80.97,"l":79.985,"n":166,"o":79.985,"t":"2026-10-15T16:25:00Z","v":11769,"vw":80.355149},{"c":80.975,"h":80.985,"l":80.915,"n":29,"o":80.915,"t":"2026-10-15T16:30:00Z","v":868,"vw":80.953571},{"c":80.78,"h":80.975,"l":80.78,"n":73,"o":80.975,"t":"2026-10-15T16:35:00Z","v":3760,"vw":80.828793},{"c":80.7,"h":80.7,"l":80.6,"n":35,"o":80.69,"t":"2026-10-15T16:40:00Z","v":2079,"vw":80.687927},{"c":80.43,"h":80.84,"l":80.43,"n":33,"o":80.625,"t":"2026-10-15T16:50:00Z","v":740,"vw":80.689398},{"c":80.52,"h":80.565,"l":80.52,"n":27,"o":80.565,"t":"2026-10-15T17:00:00Z","v":552,"vw":80.538},{"c":80.6,"h":80.6,"l":80.6,"n":18,"o":80.6,"t":"2026-10-15T17:05:00Z","v":630,"vw":80.6},{"c":80.43,"h":80.605,"l":80.43,"n":40,"o":80.605,"t":"2026-10-15T17:10:00Z","v":1264,"vw":80.468889},{"c":80.585,"h":80.595,"l":80.4301,"n":42,"o":80.595,"t":"2026-10-15T17:15:00Z","v":1159,"vw":80.516206},{"c":80.57,"h":80.6581,"l":80.43,"n":34,"o":80.43,"t":"2026-10-15T17:20:00Z","v":1016,"vw":80.612928},{"c":80.56,"h":80.56,"l":80.56,"n":24,"o":80.56,"t":"2026-10-15T17:25:00Z","v":314,"vw":80.56},{"c":80.54,"h":80.54,"l":80.51,"n":24,"o":80.51,"t":"2026-10-15T17:30:00Z","v":573,"vw":80.525},{"c":80.55,"h":80.55,"l":80.55,"n":20,"o":80.55,"t":"2026-10-15T17:35:00Z","v":494,"vw":80.55},{"c":80.18,"h":80.43,"l":80.18,"n":115,"o":80.43,"t":"2026-10-15T17:40:00Z","v":3889,"vw":80.4055},{"c":80.18,"h":80.39,"l":80.18,"n":22,"o":80.39,"t":"2026-10-15T17:50:00Z","v":889,"vw":80.281667},{"c":80.24,"h":80.24,"l":80.24,"n":23,"o":80.24,"t":"2026-10-15T17:55:00Z","v":504,"vw":80.24},{"c":80.235,"h":80.295,"l":80.23,"n":65,"o":80.295,"t":"2026-10-15T18:00:00Z","v":1068,"vw":80.270715},{"c":80.15,"h":80.21,"l":80.15,"n":75,"o":80.21,"t":"2026-10-15T18:05:00Z","v":2163,"vw":80.155911},{"c":80.04,"h":80.12,"l":80.04,"n":67,"o":80.12,"t":"2026-10-15T18:10:00Z","v":1507,"vw":80.064285},{"c":80.115,"h":80.115,"l":80,"n":98,"o":80.04,"t":"2026-10-15T18:15:00Z","v":3894,"vw":80.011598},{"c":80.115,"h":80.115,"l":80,"n":15,"o":80,"t":"2026-10-15T18:20:00Z","v":473,"vw":80.064115},{"c":79.94,"h":80.115,"l":79.94,"n":162,"o":80.0001,"t":"2026-10-15T18:25:00Z","v":7230,"vw":80.001956},{"c":79.72,"h":79.82,"l":79.72,"n":82,"o":79.8,"t":"2026-10-15T18:30:00Z","v":1883,"vw":79.784},{"c":79.735,"h":79.735,"l":79.6,"n":75,"o":79.6,"t":"2026-10-15T18:35:00Z","v":2170,"vw":79.628577},{"c":80.6,"h":80.6,"l":79.76,"n":130,"o":79.76,"t":"2026-10-15T18:40:00Z","v":7226,"vw":79.832947},{"c":80.6,"h":80.6,"l":80.56,"n":43,"o":80.57,"t":"2026-10-15T18:45:00Z","v":616,"vw":80.5775},{"c":80.6,"h":80.64,"l":80.4425,"n":83,"o":80.455,"t":"2026-10-15T18:50:00Z","v":1846,"vw":80.515999},{"c":80.855,"h":81.08,"l":80.5,"n":672,"o":80.56,"t":"2026-10-15T18:55:00Z","v":31120,"vw":80.568304},{"c":80.765,"h":80.795,"l":80.7,"n":106,"o":80.795,"t":"2026-10-15T19:00:00Z","v":2379,"vw":80.727093},{"c":80.905,"h":81.04,"l":80.74,"n":262,"o":80.765,"t":"2026-10-15T19:05:00Z","v":13171,"vw":80.859257},{"c":80.89,"h":80.97,"l":80.89,"n":19,"o":80.9,"t":"2026-10-15T19:10:00Z","v":688,"vw":80.915},{"c":81.45,"h":81.45,"l":81.06,"n":117,"o":81.06,"t":"2026-10-15T19:15:00Z","v":3452,"vw":81.143465},{"c":81.6,"h":81.74,"l":81.6,"n":105,"o":81.7,"t":"2026-10-15T19:20:00Z","v":2223,"vw":81.659024},{"c":81.5,"h":81.75,"l":81.46,"n":202,"o":81.75,"t":"2026-10-15T19:25:00Z","v":7762,"vw":81.588575},{"c":81.4,"h":81.69,"l":81.3,"n":296,"o":81.67,"t":"2026-10-15T19:30:00Z","v":8910,"vw":81.574124},{"c":81.67,"h":81.77,"l":81.56,"n":238,"o":81.56,"t":"2026-10-15T19:35:00Z","v":16406,"vw":81.654437},{"c":81.81,"h":81.93,"l":81.66,"n":163,"o":81.78,"t":"2026-10-15T19:40:00Z","v":6864,"vw":81.779271},{"c":81.87,"h":81.87,"l":81.47,"n":211,"o":81.79,"t":"2026-10-15T19:45:00Z","v":7962,"vw":81.679337},{"c":81.38,"h":82.0072,"l":81.38,"n":265,"o":82.0072,"t":"2026-10-15T19:50:00Z","v":9296,"vw":81.69021},{"c":81.42,"h":81.64,"l":81.255,"n":732,"o":81.385,"t":"2026-10-15T19:55:00Z","v":34191,"vw":81.441969},{"c":81.25,"h":81.25,"l":81.25,"n":16,"o":81.25,"t":"2026-10-15T20:00:00Z","v":28356,"vw":81.25},{"c":81.09,"h":83.05,"l":81.09,"n":14,"o":81.25,"t":"2026-10-16T13:30:00Z","v":3455,"vw":81.307666},{"c":81.04,"h":81.745,"l":81.04,"n":93,"o":81.745,"t":"2026-10-16T13:35:00Z","v":2892,"vw":81.167773},{"c":81.52,"h":81.52,"l":81.24,"n":12,"o":81.24,"t":"2026-10-16T13:40:00Z","v":495,"vw":81.423333},{"c":81.545,"h":81.545,"l":81.545,"n":154,"o":81.545,"t":"2026-10-16T13:45:00Z","v":436,"vw":81.545},{"c":82.24,"h":82.24,"l":82.24,"n":22,"o":82.24,"t":"2026-10-16T13:50:00Z","v":164,"vw":82.24},{"c":81.5,"h":81.5,"l":81.5,"n":27,"o":81.5,"t":"2026-10-16T13:55:00Z","v":1919,"vw":81.5},{"c":81.98,"h":81.98,"l":81.515,"n":35,"o":81.515,"t":"2026-10-16T14:00:00Z","v":612,"vw":81.793788},{"c":81.56,"h":82.255,"l":81.55,"n":87,"o":82.215,"t":"2026-10-16T14:05:00Z","v":2319,"vw":81.871},{"c":81.5067,"h":81.5067,"l":81.3917,"n":36,"o":81.3917,"t":"2026-10-16T14:10:00Z","v":663,"vw":81.466568},{"c":81.38,"h":81.38,"l":81.2,"n":12,"o":81.33,"t":"2026-10-16T14:15:00Z","v":3541,"vw":81.20911},{"c":81.41,"h":81.41,"l":81.15,"n":74,"o":81.18,"t":"2026-10-16T14:25:00Z","v":2282,"vw":81.20336},{"c":81.66,"h":81.78,"l":81.57,"n":20,"o":81.57,"t":"2026-10-16T14:30:00Z","v":720,"vw":81.6825},{"c":81.8,"h":81.8,"l":81.8,"n":7,"o":81.8,"t":"2026-10-16T14:45:00Z","v":198,"vw":81.8},{"c":81.96,"h":82.38,"l":81.96,"n":58,"o":82.07,"t":"2026-10-16T14:50:00Z","v":1620,"vw":82.069602},{"c":82.15,"h":82.27,"l":82.15,"n":37,"o":82.27,"t":"2026-10-16T14:55:00Z","v":458,"vw":82.19},{"c":82.23,"h":82.23,"l":81.915,"n":18,"o":81.915,"t":"2026-10-16T15:00:00Z","v":328,"vw":82.02},{"c":82.45,"h":82.45,"l":81.89,"n":49,"o":81.89,"t":"2026-10-16T15:05:00Z","v":1795,"vw":81.975411},{"c":81.71,"h":82.265,"l":81.71,"n":126,"o":82.265,"t":"2026-10-16T15:10:00Z","v":3210,"vw":82.088955},{"c":81.68,"h":81.68,"l":81.68,"n":8,"o":81.68,"t":"2026-10-16T15:15:00Z","v":423,"vw":81.68},{"c":81.745,"h":81.97,"l":81.745,"n":52,"o":81.85,"t":"2026-10-16T15:20:00Z","v":1219,"vw":81.832},{"c":81.9287,"h":81.9287,"l":81.775,"n":32,"o":81.825,"t":"2026-10-16T15:25:00Z","v":988,"vw":81.850256},{"c":82.025,"h":82.32,"l":81.915,"n":78,"o":81.92,"t":"2026-10-16T15:30:00Z","v":3611,"vw":81.982569},{"c":82.22,"h":82.22,"l":81.89,"n":50,"o":82.0975,"t":"2026-10-16T15:35:00Z","v":1767,"vw":81.974167},{"c":82.46,"h":82.53,"l":82.46,"n":22,"o":82.53,"t":"2026-10-16T15:40:00Z","v":450,"vw":82.495},{"c":82.48,"h":82.48,"l":82.245,"n":41,"o":82.415,"t":"2026-10-16T15:45:00Z","v":1070,"vw":82.410697},{"c":82.495,"h":82.67,"l":82.495,"n":46,"o":82.67,"t":"2026-10-16T15:50:00Z","v":2991,"vw":82.509286},{"c":82.86,"h":82.87,"l":82.67,"n":101,"o":82.67,"t":"2026-10-16T15:55:00Z","v":2422,"vw":82.815294},{"c":82.505,"h":82.73,"l":82.505,"n":115,"o":82.73,"t":"2026-10-16T16:00:00Z","v":3519,"vw":82.677138},{"c":82.49,"h":82.49,"l":82.42,"n":59,"o":82.47,"t":"2026-10-16T16:05:00Z","v":1391,"vw":82.464286},{"c":82.57,"h":82.57,"l":82.36,"n":70,"o":82.38,"t":"2026-10-16T16:15:00Z","v":1572,"vw":82.411429},{"c":82.71,"h":82.71,"l":82.49,"n":17,"o":82.49,"t":"2026-10-16T16:20:00Z","v":282,"vw":82.6},{"c":82.75,"h":82.75,"l":82.69,"n":44,"o":82.71,"t":"2026-10-16T16:25:00Z","v":1016,"vw":82.726744},{"c":82.85,"h":82.85,"l":82.85,"n":20,"o":82.85,"t":"2026-10-16T16:35:00Z","v":207,"vw":82.85},{"c":82.84,"h":82.84,"l":82.75,"n":11,"o":82.84,"t":"2026-10-16T16:40:00Z","v":531,"vw":82.812136},{"c":82.81,"h":82.85,"l":82.81,"n":28,"o":82.85,"t":"2026-10-16T16:45:00Z","v":534,"vw":82.834987},{"c":82.6225,"h":82.81,"l":82.585,"n":144,"o":82.81,"t":"2026-10-16T16:50:00Z","v":3991,"vw":82.673252},{"c":82.73,"h":82.73,"l":82.72,"n":32,"o":82.72,"t":"2026-10-16T16:55:00Z","v":580,"vw":82.722},{"c":82.56,"h":82.67,"l":82.53,"n":59,"o":82.67,"t":"2026-10-16T17:05:00Z","v":1970,"vw":82.562727},{"c":82.725,"h":82.725,"l":82.725,"n":2,"o":82.725,"t":"2026-10-16T17:10:00Z","v":103,"vw":82.725},{"c":82.655,"h":82.67,"l":82.585,"n":64,"o":82.61,"t":"2026-10-16T17:15:00Z","v":1426,"vw":82.63},{"c":82.47,"h":82.52,"l":82.38,"n":148,"o":82.47,"t":"2026-10-16T17:20:00Z","v":5137,"vw":82.436285},{"c":82.02,"h":82.4675,"l":81.97,"n":174,"o":82.4675,"t":"2026-10-16T17:25:00Z","v":4369,"vw":82.200202},{"c":82.015,"h":82.02,"l":81.92,"n":65,"o":82.02,"t":"2026-10-16T17:30:00Z","v":3835,"vw":82.006316},{"c":81.91,"h":82.065,"l":81.83,"n":145,"o":82.04,"t":"2026-10-16T17:35:00Z","v":5038,"vw":81.966498},{"c":82.07,"h":82.07,"l":82.07,"n":12,"o":82.07,"t":"2026-10-16T17:45:00Z","v":272,"vw":82.07},{"c":81.98,"h":81.98,"l":81.98,"n":8,"o":81.98,"t":"2026-10-16T17:50:00Z","v":207,"vw":81.98},{"c":81.955,"h":81.955,"l":81.955,"n":8,"o":81.955,"t":"2026-10-16T17:55:00Z","v":226,"vw":81.955},{"c":82.085,"h":82.085,"l":81.81,"n":94,"o":81.955,"t":"2026-10-16T18:00:00Z","v":2551,"vw":81.876129},{"c":82.26,"h":82.26,"l":82.25,"n":9,"o":82.25,"t":"2026-10-16T18:05:00Z","v":225,"vw":82.255},{"c":82.43,"h":82.43,"l":82.29,"n":43,"o":82.42,"t":"2026-10-16T18:10:00Z","v":924,"vw":82.399781},{"c":81.92,"h":82.255,"l":81.92,"n":136,"o":82.255,"t":"2026-10-16T18:15:00Z","v":2777,"vw":82.130909},{"c":81.86,"h":81.92,"l":81.86,"n":22,"o":81.92,"t":"2026-10-16T18:20:00Z","v":515,"vw":81.89},{"c":81.64,"h":81.64,"l":81.55,"n":48,"o":81.55,"t":"2026-10-16T18:25:00Z","v":2480,"vw":81.579455},{"c":81.375,"h":81.5875,"l":81.3,"n":150,"o":81.5825,"t":"2026-10-16T18:35:00Z","v":4647,"vw":81.43875},{"c":81.545,"h":81.63,"l":81.47,"n":69,"o":81.63,"t":"2026-10-16T18:40:00Z","v":1974,"vw":81.524},{"c":81.64,"h":81.64,"l":81.525,"n":61,"o":81.6,"t":"2026-10-16T18:45:00Z","v":2609,"vw":81.570213},{"c":81.17,"h":81.53,"l":81.17,"n":132,"o":81.53,"t":"2026-10-16T18:50:00Z","v":4145,"vw":81.442895},{"c":81.065,"h":81.11,"l":81.065,"n":32,"o":81.11,"t":"2026-10-16T18:55:00Z","v":403,"vw":81.0875},{"c":80.64,"h":81.065,"l":80.62,"n":140,"o":81.065,"t":"2026-10-16T19:00:00Z","v":2781,"vw":80.803846},{"c":80.54,"h":80.725,"l":80.39,"n":127,"o":80.65,"t":"2026-10-16T19:05:00Z","v":3373,"vw":80.576986},{"c":80.54,"h":80.66,"l":80.47,"n":157,"o":80.64,"t":"2026-10-16T19:10:00Z","v":4579,"vw":80.533437},{"c":80.64,"h":80.9,"l":80.46,"n":264,"o":80.54,"t":"2026-10-16T19:15:00Z","v":10644,"vw":80.715885},{"c":80.74,"h":80.97,"l":80.74,"n":139,"o":80.97,"t":"2026-10-16T19:20:00Z","v":3005,"vw":80.8},{"c":80.76,"h":80.925,"l":80.74,"n":133,"o":80.74,"t":"2026-10-16T19:25:00Z","v":3050,"vw":80.795357},{"c":80.89,"h":80.98,"l":80.74,"n":194,"o":80.97,"t":"2026-10-16T19:30:00Z","v":4919,"vw":80.86},{"c":80.81,"h":81.185,"l":80.81,"n":263,"o":81.01,"t":"2026-10-16T19:35:00Z","v":6850,"vw":81.02315},{"c":80.86,"h":80.97,"l":80.8,"n":210,"o":80.87,"t":"2026-10-16T19:40:00Z","v":6565,"vw":80.8868},{"c":81.11,"h":81.245,"l":81,"n":187,"o":81,"t":"2026-10-16T19:45:00Z","v":7598,"vw":81.157972},{"c":81.72,"h":81.9,"l":81.11,"n":336,"o":81.215,"t":"2026-10-16T19:50:00Z","v":13744,"vw":81.416493},{"c":81.44,"h":81.855,"l":81.39,"n":965,"o":81.48,"t":"2026-10-16T19:55:00Z","v":40025,"vw":81.570142},{"c":81.57,"h":81.57,"l":81.57,"n":21,"o":81.57,"t":"2026-10-16T20:00:00Z","v":52236,"vw":81.57},{"c":80.455,"h":80.96,"l":80.455,"n":42,"o":80.96,"t":"2026-10-19T13:30:00Z","v":4890,"vw":80.869838},{"c":80.6,"h":81.43,"l":80.6,"n":22,"o":81.43,"t":"2026-10-19T13:35:00Z","v":654,"vw":81.203636},{"c":81.815,"h":81.815,"l":81.34,"n":45,"o":81.5,"t":"2026-10-19T13:40:00Z","v":2710,"vw":81.41685},{"c":81.46,"h":81.7,"l":81.46,"n":112,"o":81.49,"t":"2026-10-19T13:45:00Z","v":1671,"vw":81.514553},{"c":81.135,"h":81.135,"l":80.92,"n":549,"o":80.92,"t":"2026-10-19T13:50:00Z","v":1379,"vw":81.0275},{"c":80.12,"h":81.0775,"l":79.98,"n":197,"o":81.065,"t":"2026-10-19T13:55:00Z","v":5756,"vw":80.466909},{"c":80.56,"h":80.56,"l":80.56,"n":6,"o":80.56,"t":"2026-10-19T14:05:00Z","v":126,"vw":80.56},{"c":80.395,"h":80.395,"l":80.395,"n":28,"o":80.395,"t":"2026-10-19T14:10:00Z","v":313,"vw":80.395},{"c":80.655,"h":80.74,"l":80.48,"n":36,"o":80.48,"t":"2026-10-19T14:15:00Z","v":1484,"vw":80.663333},{"c":80.82,"h":80.82,"l":80.82,"n":6,"o":80.82,"t":"2026-10-19T14:20:00Z","v":150,"vw":80.82},{"c":80.86,"h":80.86,"l":80.85,"n":17,"o":80.85,"t":"2026-10-19T14:25:00Z","v":412,"vw":80.853333},{"c":81.085,"h":81.085,"l":80.625,"n":74,"o":80.676,"t":"2026-10-19T14:35:00Z","v":3148,"vw":80.758508},{"c":80.75,"h":80.77,"l":80.75,"n":46,"o":80.77,"t":"2026-10-19T14:45:00Z","v":1436,"vw":80.76626},{"c":80.34,"h":80.34,"l":80.34,"n":6,"o":80.34,"t":"2026-10-19T14:50:00Z","v":188,"vw":80.34},{"c":80.7,"h":80.7993,"l":80.33,"n":49,"o":80.33,"t":"2026-10-19T14:55:00Z","v":1487,"vw":80.6559},{"c":80.7,"h":80.7,"l":80.7,"n":27,"o":80.7,"t":"2026-10-19T15:00:00Z","v":844,"vw":80.7},{"c":80.765,"h":80.765,"l":80.765,"n":6,"o":80.765,"t":"2026-10-19T15:05:00Z","v":123,"vw":80.765},{"c":80.66,"h":81.0899,"l":80.66,"n":10,"o":81.0899,"t":"2026-10-19T15:10:00Z","v":424,"vw":80.967071},{"c":79.93,"h":80.75,"l":79.9,"n":160,"o":80.75,"t":"2026-10-19T15:15:00Z","v":7607,"vw":80.513607},{"c":80.33,"h":80.33,"l":80.01,"n":42,"o":80.215,"t":"2026-10-19T15:20:00Z","v":1306,"vw":80.205628},{"c":80.1,"h":80.1,"l":80.1,"n":9,"o":80.1,"t":"2026-10-19T15:25:00Z","v":245,"vw":80.1},{"c":80.1,"h":80.1,"l":80.1,"n":12,"o":80.1,"t":"2026-10-19T15:30:00Z","v":201,"vw":80.1},{"c":80.19,"h":80.2825,"l":80.19,"n":23,"o":80.2825,"t":"2026-10-19T15:35:00Z","v":572,"vw":80.253125},{"c":80.5,"h":80.5,"l":80.17,"n":34,"o":80.255,"t":"2026-10-19T15:40:00Z","v":755,"vw":80.277224},{"c":80.24,"h":80.24,"l":80.109,"n":20,"o":80.109,"t":"2026-10-19T15:45:00Z","v":745,"vw":80.207005},{"c":80.5,"h":80.5,"l":80.235,"n":21,"o":80.25,"t":"2026-10-19T15:50:00Z","v":460,"vw":80.314208},{"c":80.425,"h":80.54,"l":80.1,"n":95,"o":80.265,"t":"2026-10-19T15:55:00Z","v":4654,"vw":80.397615},{"c":80.475,"h":80.535,"l":80.07,"n":179,"o":80.425,"t":"2026-10-19T16:00:00Z","v":9946,"vw":80.423101},{"c":80.16,"h":80.475,"l":80.16,"n":19,"o":80.475,"t":"2026-10-19T16:05:00Z","v":606,"vw":80.35},{"c":80.365,"h":80.365,"l":80.36,"n":49,"o":80.36,"t":"2026-10-19T16:10:00Z","v":523,"vw":80.3625},{"c":80.3,"h":80.3,"l":80.1,"n":38,"o":80.15,"t":"2026-10-19T16:20:00Z","v":1886,"vw":80.138403},{"c":80.14,"h":80.3525,"l":80.1,"n":82,"o":80.12,"t":"2026-10-19T16:25:00Z","v":1580,"vw":80.18625},{"c":80.11,"h":80.13,"l":80.11,"n":38,"o":80.13,"t":"2026-10-19T16:30:00Z","v":718,"vw":80.122},{"c":80.175,"h":80.19,"l":80.12,"n":63,"o":80.19,"t":"2026-10-19T16:35:00Z","v":2669,"vw":80.160333},{"c":79.88,"h":80.1,"l":79.69,"n":241,"o":80.1,"t":"2026-10-19T16:40:00Z","v":7962,"vw":79.918088},{"c":79.5365,"h":79.62,"l":79.5365,"n":55,"o":79.62,"t":"2026-10-19T16:50:00Z","v":1912,"vw":79.598531},{"c":79.58,"h":79.58,"l":79.57,"n":15,"o":79.57,"t":"2026-10-19T16:55:00Z","v":365,"vw":79.575},{"c":79.63,"h":79.63,"l":79.43,"n":75,"o":79.43,"t":"2026-10-19T17:00:00Z","v":1459,"vw":79.577539},{"c":79.47,"h":79.47,"l":79.46,"n":37,"o":79.47,"t":"2026-10-19T17:05:00Z","v":1111,"vw":79.46625},{"c":79.54,"h":79.54,"l":79.54,"n":23,"o":79.54,"t":"2026-10-19T17:10:00Z","v":360,"vw":79.54},{"c":79.47,"h":79.645,"l":79.47,"n":56,"o":79.47,"t":"2026-10-19T17:15:00Z","v":1578,"vw":79.510772},{"c":79.505,"h":79.505,"l":79.505,"n":11,"o":79.505,"t":"2026-10-19T17:20:00Z","v":132,"vw":79.505},{"c":79.51,"h":79.51,"l":79.43,"n":63,"o":79.43,"t":"2026-10-19T17:30:00Z","v":4384,"vw":79.436472},{"c":79.43,"h":79.515,"l":79.43,"n":27,"o":79.43,"t":"2026-10-19T17:35:00Z","v":627,"vw":79.468933},{"c":79.15,"h":79.43,"l":79.15,"n":136,"o":79.43,"t":"2026-10-19T17:40:00Z","v":2454,"vw":79.366667},{"c":79.405,"h":79.405,"l":79.12,"n":43,"o":79.16,"t":"2026-10-19T17:45:00Z","v":2270,"vw":79.273195},{"c":79.405,"h":79.405,"l":79.16,"n":42,"o":79.405,"t":"2026-10-19T17:50:00Z","v":1214,"vw":79.282114},{"c":79.25,"h":79.81,"l":79,"n":138,"o":79.81,"t":"2026-10-19T17:55:00Z","v":9988,"vw":79.131605},{"c":79.19,"h":79.19,"l":79.09,"n":87,"o":79.09,"t":"2026-10-19T18:00:00Z","v":2985,"vw":79.1575},{"c":79,"h":79,"l":79,"n":48,"o":79,"t":"2026-10-19T18:05:00Z","v":1404,"vw":79},{"c":79,"h":79,"l":79,"n":7,"o":79,"t":"2026-10-19T18:10:00Z","v":218,"vw":79},{"c":79,"h":79.17,"l":79,"n":64,"o":79.15,"t":"2026-10-19T18:15:00Z","v":2387,"vw":79.040237},{"c":79.04,"h":79.05,"l":78.99,"n":69,"o":79,"t":"2026-10-19T18:20:00Z","v":5081,"vw":79.016185},{"c":79,"h":79,"l":78.83,"n":101,"o":78.995,"t":"2026-10-19T18:25:00Z","v":2439,"vw":78.961924},{"c":78.8,"h":78.8,"l":78.69,"n":66,"o":78.72,"t":"2026-10-19T18:30:00Z","v":2942,"vw":78.714047},{"c":78.84,"h":78.8447,"l":78.7825,"n":20,"o":78.7825,"t":"2026-10-19T18:35:00Z","v":555,"vw":78.8224},{"c":79.11,"h":79.11,"l":78.88,"n":46,"o":78.88,"t":"2026-10-19T18:40:00Z","v":1566,"vw":79.0274},{"c":79.255,"h":79.31,"l":79.255,"n":84,"o":79.31,"t":"2026-10-19T18:45:00Z","v":1807,"vw":79.2925},{"c":79.17,"h":79.17,"l":79.17,"n":4,"o":79.17,"t":"2026-10-19T18:50:00Z","v":184,"vw":79.17},{"c":79.35,"h":79.35,"l":79.24,"n":25,"o":79.24,"t":"2026-10-19T18:55:00Z","v":668,"vw":79.305},{"c":79.23,"h":79.41,"l":79.23,"n":20,"o":79.41,"t":"2026-10-19T19:00:00Z","v":419,"vw":79.35},{"c":79.26,"h":79.405,"l":79.23,"n":23,"o":79.23,"t":"2026-10-19T19:05:00Z","v":1498,"vw":79.279893},{"c":79.28,"h":79.28,"l":79.28,"n":13,"o":79.28,"t":"2026-10-19T19:10:00Z","v":223,"vw":79.28},{"c":79.475,"h":79.475,"l":79.31,"n":62,"o":79.31,"t":"2026-10-19T19:15:00Z","v":1493,"vw":79.334936},{"c":79.495,"h":79.58,"l":79.37,"n":84,"o":79.405,"t":"2026-10-19T19:20:00Z","v":2393,"vw":79.437724},{"c":79.815,"h":79.84,"l":79.495,"n":155,"o":79.495,"t":"2026-10-19T19:25:00Z","v":6812,"vw":79.778587},{"c":79.72,"h":79.83,"l":79.72,"n":172,"o":79.81,"t":"2026-10-19T19:30:00Z","v":4169,"vw":79.780833},{"c":79.91,"h":79.91,"l":79.78,"n":59,"o":79.8,"t":"2026-10-19T19:35:00Z","v":1004,"vw":79.827593},{"c":79.91,"h":79.92,"l":79.83,"n":65,"o":79.83,"t":"2026-10-19T19:40:00Z","v":1312,"vw":79.885318},{"c":79.7937,"h":79.87,"l":79.75,"n":199,"o":79.825,"t":"2026-10-19T19:45:00Z","v":7131,"vw":79.80479},{"c":79.79,"h":79.865,"l":79.755,"n":203,"o":79.78,"t":"2026-10-19T19:50:00Z","v":5894,"vw":79.794976},{"c":80.05,"h":80.22,"l":79.66,"n":797,"o":79.7,"t":"2026-10-19T19:55:00Z","v":28034,"vw":79.991315},{"c":80.05,"h":80.05,"l":80.05,"n":15,"o":80.05,"t":"2026-10-19T20:00:00Z","v":38396,"vw":80.05},{"c":79.9,"h":79.9,"l":79.9,"n":2,"o":79.9,"t":"2026-10-20T08:00:00Z","v":350,"vw":79.9},{"c":79.69,"h":80.75,"l":79.69,"n":34,"o":80.75,"t":"2026-10-20T13:30:00Z","v":2304,"vw":80.548847},{"c":79.5904,"h":79.5904,"l":79.5904,"n":8,"o":79.5904,"t":"2026-10-20T13:35:00Z","v":347,"vw":79.5904},{"c":79.97,"h":79.97,"l":79.97,"n":8,"o":79.97,"t":"2026-10-20T13:40:00Z","v":414,"vw":79.97},{"c":79.385,"h":80.3,"l":79,"n":122,"o":80.3,"t":"2026-10-20T13:45:00Z","v":8038,"vw":79.233389},{"c":79.5,"h":79.5,"l":79.5,"n":9,"o":79.5,"t":"2026-10-20T13:50:00Z","v":371,"vw":79.5},{"c":80.01,"h":80.22,"l":79.37,"n":32,"o":80.22,"t":"2026-10-20T13:55:00Z","v":1281,"vw":79.886313},{"c":80.03,"h":80.03,"l":80.03,"n":113,"o":80.03,"t":"2026-10-20T14:05:00Z","v":398,"vw":80.03},{"c":79.96,"h":80.1,"l":79.96,"n":32,"o":80.03,"t":"2026-10-20T14:10:00Z","v":925,"vw":80.060882},{"c":79.62,"h":79.62,"l":79.62,"n":13,"o":79.62,"t":"2026-10-20T14:20:00Z","v":220,"vw":79.62},{"c":79.48,"h":79.48,"l":79.48,"n":10,"o":79.48,"t":"2026-10-20T14:25:00Z","v":150,"vw":79.48},{"c":80.2294,"h":80.2294,"l":79.975,"n":24,"o":79.975,"t":"2026-10-20T14:30:00Z","v":1203,"vw":80.17852},{"c":80.44,"h":80.44,"l":80.44,"n":9,"o":80.44,"t":"2026-10-20T14:35:00Z","v":195,"vw":80.44},{"c":80.12,"h":80.12,"l":80.12,"n":23,"o":80.12,"t":"2026-10-20T14:40:00Z","v":352,"vw":80.12},{"c":80.12,"h":80.49,"l":80.115,"n":44,"o":80.115,"t":"2026-10-20T14:45:00Z","v":3219,"vw":80.182923},{"c":80.4151,"h":80.4151,"l":80.4151,"n":5,"o":80.4151,"t":"2026-10-20T14:50:00Z","v":572,"vw":80.4151},{"c":80.335,"h":80.335,"l":80.335,"n":5,"o":80.335,"t":"2026-10-20T14:55:00Z","v":167,"vw":80.335},{"c":79.95,"h":80.16,"l":79.93,"n":87,"o":80.16,"t":"2026-10-20T15:00:00Z","v":3829,"vw":79.974563},{"c":79.78,"h":79.78,"l":79.665,"n":26,"o":79.665,"t":"2026-10-20T15:05:00Z","v":777,"vw":79.703333},{"c":79.32,"h":79.7028,"l":79.315,"n":68,"o":79.7028,"t":"2026-10-20T15:10:00Z","v":2051,"vw":79.441587},{"c":79.295,"h":79.42,"l":79.295,"n":50,"o":79.305,"t":"2026-10-20T15:15:00Z","v":1223,"vw":79.319167},{"c":79.01,"h":79.61,"l":79.01,"n":66,"o":79.56,"t":"2026-10-20T15:20:00Z","v":2737,"vw":79.537622},{"c":79.14,"h":79.28,"l":79,"n":130,"o":79.01,"t":"2026-10-20T15:30:00Z","v":4753,"vw":79.090597},{"c":79.325,"h":79.325,"l":79.325,"n":44,"o":79.325,"t":"2026-10-20T15:40:00Z","v":948,"vw":79.325},{"c":79.325,"h":79.325,"l":79.325,"n":25,"o":79.325,"t":"2026-10-20T15:50:00Z","v":777,"vw":79.325},{"c":79.635,"h":79.66,"l":79.325,"n":105,"o":79.325,"t":"2026-10-20T15:55:00Z","v":3012,"vw":79.586966},{"c":79.54,"h":79.61,"l":79.54,"n":33,"o":79.61,"t":"2026-10-20T16:15:00Z","v":959,"vw":79.589208},{"c":79.445,"h":79.5,"l":79.41,"n":43,"o":79.5,"t":"2026-10-20T16:20:00Z","v":3778,"vw":79.493799},{"c":79.19,"h":79.46,"l":79.15,"n":11,"o":79.17,"t":"2026-10-20T16:30:00Z","v":1317,"vw":79.207191},{"c":79.74,"h":79.74,"l":79.335,"n":52,"o":79.335,"t":"2026-10-20T16:35:00Z","v":3846,"vw":79.563662},{"c":79.77,"h":79.77,"l":79.76,"n":43,"o":79.76,"t":"2026-10-20T16:40:00Z","v":995,"vw":79.764179},{"c":79.44,"h":79.44,"l":79.37,"n":61,"o":79.43,"t":"2026-10-20T17:00:00Z","v":1605,"vw":79.41},{"c":79.16,"h":79.16,"l":79.16,"n":10,"o":79.16,"t":"2026-10-20T17:05:00Z","v":248,"vw":79.16},{"c":79.11,"h":79.33,"l":79.11,"n":14,"o":79.33,"t":"2026-10-20T17:25:00Z","v":291,"vw":79.22},{"c":79.145,"h":79.37,"l":79.145,"n":7,"o":79.37,"t":"2026-10-20T17:30:00Z","v":227,"vw":79.2575},{"c":79.45,"h":79.45,"l":79.45,"n":34,"o":79.45,"t":"2026-10-20T17:40:00Z","v":856,"vw":79.45},{"c":79.45,"h":79.45,"l":79.45,"n":13,"o":79.45,"t":"2026-10-20T17:45:00Z","v":234,"vw":79.45},{"c":79.32,"h":79.53,"l":79.2801,"n":21,"o":79.53,"t":"2026-10-20T18:00:00Z","v":690,"vw":79.415025},{"c":79.28,"h":79.73,"l":79.28,"n":26,"o":79.53,"t":"2026-10-20T18:05:00Z","v":1496,"vw":79.437985},{"c":79.36,"h":79.47,"l":79.36,"n":43,"o":79.36,"t":"2026-10-20T18:10:00Z","v":660,"vw":79.393639},{"c":79.34,"h":79.36,"l":79.15,"n":59,"o":79.36,"t":"2026-10-20T18:15:00Z","v":1954,"vw":79.313},{"c":79.24,"h":79.24,"l":79.24,"n":9,"o":79.24,"t":"2026-10-20T18:25:00Z","v":237,"vw":79.24},{"c":79.15,"h":79.26,"l":79.15,"n":39,"o":79.23,"t":"2026-10-20T18:30:00Z","v":1188,"vw":79.218761},{"c":79.1901,"h":79.22,"l":79.1901,"n":30,"o":79.22,"t":"2026-10-20T18:45:00Z","v":688,"vw":79.198643},{"c":79.23,"h":79.26,"l":79.23,"n":18,"o":79.24,"t":"2026-10-20T18:50:00Z","v":550,"vw":79.245},{"c":79.26,"h":79.26,"l":79.26,"n":9,"o":79.26,"t":"2026-10-20T18:55:00Z","v":348,"vw":79.26},{"c":79.36,"h":79.36,"l":79.36,"n":11,"o":79.36,"t":"2026-10-20T19:00:00Z","v":165,"vw":79.36},{"c":79.345,"h":79.345,"l":79.345,"n":11,"o":79.345,"t":"2026-10-20T19:05:00Z","v":143,"vw":79.345},{"c":79.85,"h":79.95,"l":79.37,"n":161,"o":79.37,"t":"2026-10-20T19:10:00Z","v":3911,"vw":79.723799},{"c":79.89,"h":79.905,"l":79.89,"n":12,"o":79.905,"t":"2026-10-20T19:15:00Z","v":467,"vw":79.8975},{"c":79.6,"h":79.83,"l":79.6,"n":89,"o":79.83,"t":"2026-10-20T19:25:00Z","v":1820,"vw":79.695},{"c":79.42,"h":79.58,"l":79.42,"n":39,"o":79.57,"t":"2026-10-20T19:30:00Z","v":813,"vw":79.544},{"c":79.64,"h":79.69,"l":79.64,"n":55,"o":79.69,"t":"2026-10-20T19:35:00Z","v":1388,"vw":79.665},{"c":79.57,"h":79.57,"l":79.555,"n":59,"o":79.555,"t":"2026-10-20T19:40:00Z","v":1205,"vw":79.5625},{"c":79.67,"h":79.855,"l":79.665,"n":198,"o":79.665,"t":"2026-10-20T19:45:00Z","v":5340,"vw":79.759259},{"c":79.72,"h":80.17,"l":79.72,"n":127,"o":79.76,"t":"2026-10-20T19:50:00Z","v":3313,"vw":79.810465},{"c":79.75,"h":79.8625,"l":79.34,"n":971,"o":79.57,"t":"2026-10-20T19:55:00Z","v":28854,"vw":79.592703},{"c":79.54,"h":79.54,"l":79.54,"n":19,"o":79.54,"t":"2026-10-20T20:00:00Z","v":38793,"vw":79.54},{"c":80.845,"h":80.845,"l":80.39,"n":34,"o":80.39,"t":"2026-10-21T13:30:00Z","v":3188,"vw":80.614434},{"c":80.02,"h":80.76,"l":80.02,"n":59,"o":80.59,"t":"2026-10-21T13:35:00Z","v":2496,"vw":80.274962},{"c":79.786,"h":80.39,"l":79.786,"n":15,"o":80.39,"t":"2026-10-21T13:40:00Z","v":928,"vw":79.872286},{"c":80.7,"h":81.19,"l":80.7,"n":24,"o":80.74,"t":"2026-10-21T13:45:00Z","v":1429,"vw":80.766751},{"c":81.0184,"h":81.0184,"l":80.43,"n":15,"o":80.46,"t":"2026-10-21T13:50:00Z","v":769,"vw":80.74812},{"c":81.0799,"h":81.0799,"l":81.0799,"n":3,"o":81.0799,"t":"2026-10-21T13:55:00Z","v":126,"vw":81.0799},{"c":80.74,"h":80.74,"l":80.74,"n":9,"o":80.74,"t":"2026-10-21T14:00:00Z","v":139,"vw":80.74},{"c":81.5,"h":81.5,"l":80.735,"n":32,"o":80.735,"t":"2026-10-21T14:10:00Z","v":1191,"vw":81.336453},{"c":80.88,"h":80.97,"l":80.88,"n":5,"o":80.97,"t":"2026-10-21T14:15:00Z","v":535,"vw":80.953114},{"c":81.11,"h":81.11,"l":81.11,"n":9,"o":81.11,"t":"2026-10-21T14:20:00Z","v":133,"vw":81.11},{"c":81.5507,"h":81.5507,"l":81.18,"n":29,"o":81.18,"t":"2026-10-21T14:30:00Z","v":515,"vw":81.401824},{"c":81.185,"h":81.5,"l":81.185,"n":42,"o":81.48,"t":"2026-10-21T14:35:00Z","v":1402,"vw":81.271201},{"c":81.19,"h":81.19,"l":80.99,"n":12,"o":81.01,"t":"2026-10-21T14:40:00Z","v":742,"vw":81.036667},{"c":80.91,"h":81.3712,"l":80.91,"n":12,"o":81.3712,"t":"2026-10-21T14:45:00Z","v":582,"vw":81.274512},{"c":81.0425,"h":81.0425,"l":81.0425,"n":4,"o":81.0425,"t":"2026-10-21T14:50:00Z","v":105,"vw":81.0425},{"c":80.53,"h":80.79,"l":80.53,"n":69,"o":80.79,"t":"2026-10-21T15:05:00Z","v":1427,"vw":80.74625},{"c":80.745,"h":80.745,"l":80.51,"n":18,"o":80.52,"t":"2026-10-21T15:10:00Z","v":556,"vw":80.63},{"c":80.4,"h":80.4,"l":80.4,"n":5,"o":80.4,"t":"2026-10-21T15:15:00Z","v":248,"vw":80.4},{"c":80.32,"h":80.33,"l":80.32,"n":39,"o":80.33,"t":"2026-10-21T15:20:00Z","v":629,"vw":80.323333},{"c":80.105,"h":80.105,"l":80.105,"n":7,"o":80.105,"t":"2026-10-21T15:30:00Z","v":121,"vw":80.105},{"c":80.3,"h":80.32,"l":80.27,"n":43,"o":80.27,"t":"2026-10-21T15:35:00Z","v":1037,"vw":80.2925},{"c":80.355,"h":80.8199,"l":80.355,"n":49,"o":80.355,"t":"2026-10-21T15:40:00Z","v":7484,"vw":80.780613},{"c":80.79,"h":80.795,"l":80.385,"n":66,"o":80.68,"t":"2026-10-21T15:45:00Z","v":1638,"vw":80.7115},{"c":80.55,"h":80.651,"l":80.315,"n":42,"o":80.59,"t":"2026-10-21T15:50:00Z","v":1278,"vw":80.4635},{"c":80.38,"h":80.39,"l":80.38,"n":9,"o":80.39,"t":"2026-10-21T15:55:00Z","v":326,"vw":80.385},{"c":80.49,"h":80.49,"l":80.32,"n":22,"o":80.38,"t":"2026-10-21T16:00:00Z","v":924,"vw":80.373333},{"c":80.05,"h":80.38,"l":80.05,"n":55,"o":80.38,"t":"2026-10-21T16:05:00Z","v":1471,"vw":80.284753},{"c":80.03,"h":80.04,"l":80.03,"n":13,"o":80.04,"t":"2026-10-21T16:10:00Z","v":373,"vw":80.035},{"c":80.37,"h":80.37,"l":80.37,"n":10,"o":80.37,"t":"2026-10-21T16:15:00Z","v":202,"vw":80.37},{"c":80.0247,"h":80.0247,"l":80.0247,"n":2,"o":80.0247,"t":"2026-10-21T16:25:00Z","v":1179,"vw":80.0247},{"c":80.365,"h":80.365,"l":80.36,"n":15,"o":80.36,"t":"2026-10-21T16:35:00Z","v":269,"vw":80.3625},{"c":80.365,"h":80.365,"l":80.365,"n":37,"o":80.365,"t":"2026-10-21T16:45:00Z","v":666,"vw":80.365},{"c":80.365,"h":80.365,"l":80.365,"n":7,"o":80.365,"t":"2026-10-21T16:50:00Z","v":235,"vw":80.365},{"c":80.5,"h":80.67,"l":80.41,"n":75,"o":80.42,"t":"2026-10-21T17:00:00Z","v":2624,"vw":80.432314},{"c":80.42,"h":80.42,"l":80.42,"n":9,"o":80.42,"t":"2026-10-21T17:10:00Z","v":140,"vw":80.42},{"c":80.42,"h":80.42,"l":80.42,"n":18,"o":80.42,"t":"2026-10-21T17:20:00Z","v":308,"vw":80.42},{"c":80.42,"h":80.42,"l":80.42,"n":6,"o":80.42,"t":"2026-10-21T17:30:00Z","v":127,"vw":80.42},{"c":80.16,"h":80.42,"l":80.16,"n":36,"o":80.42,"t":"2026-10-21T17:35:00Z","v":1594,"vw":80.401429},{"c":80.42,"h":80.42,"l":80.42,"n":7,"o":80.42,"t":"2026-10-21T17:40:00Z","v":322,"vw":80.42},{"c":80.42,"h":80.42,"l":80.42,"n":20,"o":80.42,"t":"2026-10-21T17:45:00Z","v":227,"vw":80.42},{"c":80.71,"h":80.71,"l":80.61,"n":74,"o":80.61,"t":"2026-10-21T17:55:00Z","v":1276,"vw":80.643333},{"c":80.95,"h":80.95,"l":80.94,"n":19,"o":80.94,"t":"2026-10-21T18:10:00Z","v":428,"vw":80.945},{"c":80.93,"h":80.93,"l":80.74,"n":51,"o":80.74,"t":"2026-10-21T18:15:00Z","v":1558,"vw":80.841218},{"c":80.93,"h":80.93,"l":80.93,"n":16,"o":80.93,"t":"2026-10-21T18:20:00Z","v":285,"vw":80.93},{"c":80.78,"h":80.9,"l":80.78,"n":16,"o":80.9,"t":"2026-10-21T18:25:00Z","v":326,"vw":80.83042},{"c":80.72,"h":80.905,"l":80.72,"n":85,"o":80.905,"t":"2026-10-21T18:30:00Z","v":1950,"vw":80.818125},{"c":80.8,"h":80.8,"l":80.79,"n":47,"o":80.79,"t":"2026-10-21T18:35:00Z","v":772,"vw":80.797512},{"c":80.85,"h":81.02,"l":80.85,"n":81,"o":80.92,"t":"2026-10-21T18:45:00Z","v":1595,"vw":80.9275},{"c":81.065,"h":81.065,"l":81.02,"n":15,"o":81.02,"t":"2026-10-21T18:50:00Z","v":401,"vw":81.0425},{"c":81.28,"h":81.28,"l":81.28,"n":17,"o":81.28,"t":"2026-10-21T18:55:00Z","v":262,"vw":81.28},{"c":81.1,"h":81.1,"l":80.8601,"n":36,"o":80.8601,"t":"2026-10-21T19:00:00Z","v":1032,"vw":81.045017},{"c":80.95,"h":81.05,"l":80.85,"n":97,"o":80.88,"t":"2026-10-21T19:05:00Z","v":3665,"vw":80.929244},{"c":80.9,"h":80.9,"l":80.75,"n":81,"o":80.88,"t":"2026-10-21T19:10:00Z","v":2291,"vw":80.843929},{"c":80.36,"h":80.98,"l":80.36,"n":137,"o":80.98,"t":"2026-10-21T19:15:00Z","v":1456,"vw":80.67},{"c":80.31,"h":80.4,"l":80.31,"n":26,"o":80.4,"t":"2026-10-21T19:20:00Z","v":659,"vw":80.382},{"c":80.21,"h":80.25,"l":80.21,"n":44,"o":80.23,"t":"2026-10-21T19:25:00Z","v":1352,"vw":80.22625},{"c":80.29,"h":80.36,"l":80.24,"n":149,"o":80.24,"t":"2026-10-21T19:30:00Z","v":2047,"vw":80.310714},{"c":80.3,"h":80.45,"l":80.3,"n":91,"o":80.45,"t":"2026-10-21T19:35:00Z","v":1757,"vw":80.38723},{"c":80.22,"h":80.4,"l":80.195,"n":124,"o":80.4,"t":"2026-10-21T19:40:00Z","v":3966,"vw":80.258484},{"c":80.39,"h":80.46,"l":80.26,"n":190,"o":80.26,"t":"2026-10-21T19:45:00Z","v":6606,"vw":80.400258},{"c":80.515,"h":80.67,"l":80.311,"n":176,"o":80.405,"t":"2026-10-21T19:50:00Z","v":6574,"vw":80.518134},{"c":80.8,"h":80.8,"l":80.39,"n":644,"o":80.515,"t":"2026-10-21T19:55:00Z","v":26504,"vw":80.58841},{"c":80.63,"h":80.79,"l":80.57,"n":19,"o":80.79,"t":"2026-10-21T20:00:00Z","v":57279,"vw":80.630228},{"c":80.61,"h":80.61,"l":80.61,"n":3,"o":80.61,"t":"2026-10-22T08:00:00Z","v":145,"vw":80.61}],"history":[{"c":54.03,"h":56.24,"l":53.11,"n":7878,"o":53.89,"t":"2024-10-21T04:00:00Z","v":469035,"vw":54.214145},{"c":52,"h":54.016,"l":51.72,"n":5326,"o":53.85,"t":"2024-10-22T04:00:00Z","v":358846,"vw":52.548635},{"c":52.69,"h":54.03,"l":51.27,"n":5118,"o":51.64,"t":"2024-10-23T04:00:00Z","v":337983,"vw":52.621818},{"c":53.96,"h":54.6869,"l":52.0174,"n":4847,"o":52.53,"t":"2024-10-24T04:00:00Z","v":253354,"vw":53.282065},{"c":52.23,"h":57.4099,"l":52.1,"n":5132,"o":54.57,"t":"2024-10-25T04:00:00Z","v":355378,"vw":54.129108},{"c":53.49,"h":53.7899,"l":51.94,"n":4019,"o":52,"t":"2024-10-28T04:00:00Z","v":223340,"vw":52.81277},{"c":53.84,"h":54.77,"l":53.11,"n":3676,"o":53.62,"t":"2024-10-29T04:00:00Z","v":272589,"vw":54.075324},{"c":55.2,"h":55.68,"l":53.336,"n":3229,"o":53.63,"t":"2024-10-30T04:00:00Z","v":169728,"vw":54.775171},{"c":56.1,"h":58.24,"l":54.2,"n":4104,"o":55.5,"t":"2024-10-31T04:00:00Z","v":286715,"vw":56.413922},{"c":56.29,"h":57.68,"l":55.295,"n":4213,"o":56.51,"t":"2024-11-01T04:00:00Z","v":231094,"vw":56.151058},{"c":56.19,"h":60,"l":55.67,"n":8234,"o":56.55,"t":"2024-11-04T05:00:00Z","v":534974,"vw":57.275708},{"c":60.56,"h":61.5998,"l":56.61,"n":7420,"o":56.62,"t":"2024-11-05T05:00:00Z","v":480483,"vw":59.951263},{"c":61.54,"h":64.075,"l":59.15,"n":5671,"o":63.41,"t":"2024-11-06T05:00:00Z","v":310068,"vw":61.089428},{"c":68.66,"h":71.6,"l":64.389,"n":14104,"o":65.8,"t":"2024-11-07T05:00:00Z","v":748126,"vw":68.307484},{"c":75.5,"h":75.5,"l":69.82,"n":7945,"o":71.86,"t":"2024-11-08T05:00:00Z","v":375941,"vw":72.762847},{"c":67.18,"h":78.41,"l":64.5701,"n":14945,"o":78,"t":"2024-11-11T05:00:00Z","v":871364,"vw":69.512147},{"c":70.05,"h":71.08,"l":62.01,"n":9144,"o":66.5,"t":"2024-11-12T05:00:00Z","v":447193,"vw":67.836317},{"c":70.61,"h":73.06,"l":68.75,"n":4985,"o":71.67,"t":"2024-11-13T05:00:00Z","v":266553,"vw":71.383897},{"c":65.59,"h":72.7797,"l":63.2,"n":6002,"o":70.25,"t":"2024-11-14T05:00:00Z","v":363420,"vw":67.050389},{"c":68.87,"h":71.77,"l":62,"n":8118,"o":66.9,"t":"2024-11-15T05:00:00Z","v":440430,"vw":68.33492},{"c":66.7,"h":71.19,"l":65.82,"n":5623,"o":68.12,"t":"2024-11-18T05:00:00Z","v":250119,"vw":68.26356},{"c":63.6,"h":66.28,"l":57.9,"n":25500,"o":65.24,"t":"2024-11-19T05:00:00Z","v":1770279,"vw":61.235639},{"c":66.09,"h":66.2,"l":61.54,"n":11840,"o":63.6,"t":"2024-11-20T05:00:00Z","v":825732,"vw":64.075094},{"c":67.45,"h":68.5699,"l":65.78,"n":7875,"o":66.5,"t":"2024-11-21T05:00:00Z","v":449862,"vw":66.942512},{"c":77.46,"h":77.46,"l":67.88,"n":14986,"o":68.92,"t":"2024-11-22T05:00:00Z","v":815625,"vw":73.498695},{"c":73.51,"h":79.9899,"l":73.255,"n":12196,"o":78.97,"t":"2024-11-25T05:00:00Z","v":1235536,"vw":74.540815},{"c":75.87,"h":80.5,"l":74.12,"n":10950,"o":74.15,"t":"2024-11-26T05:00:00Z","v":461648,"vw":77.676928},{"c":79.12,"h":80.5,"l":76.69,"n":7673,"o":77.9,"t":"2024-11-27T05:00:00Z","v":325614,"vw":78.970957},{"c":76,"h":80.8158,"l":75.1825,"n":7108,"o":80,"t":"2024-11-29T05:00:00Z","v":394075,"vw":77.62151},{"c":72.81,"h":77.425,"l":69.57,"n":12629,"o":76.76,"t":"2024-12-02T05:00:00Z","v":946759,"vw":72.246981},{"c":74.84,"h":76.52,"l":71.22,"n":7280,"o":71.54,"t":"2024-12-03T05:00:00Z","v":329761,"vw":74.688432},{"c":70.52,"h":77.7038,"l":70.19,"n":8757,"o":75.7,"t":"2024-12-04T05:00:00Z","v":544205,"vw":72.996203},{"c":68.65,"h":71.27,"l":68.52,"n":7155,"o":69.68,"t":"2024-12-05T05:00:00Z","v":479475,"vw":69.816163},{"c":64.11,"h":68.9999,"l":63.25,"n":11522,"o":68.21,"t":"2024-12-06T05:00:00Z","v":677034,"vw":64.741442},{"c":62.29,"h":65.83,"l":61.6,"n":9922,"o":64.3,"t":"2024-12-09T05:00:00Z","v":468602,"vw":62.630253},{"c":63.03,"h":63.82,"l":60.7729,"n":7920,"o":61.25,"t":"2024-12-10T05:00:00Z","v":556441,"vw":62.626707},{"c":62.71,"h":63.94,"l":60.63,"n":6334,"o":63.82,"t":"2024-12-11T05:00:00Z","v":401902,"vw":62.004311},{"c":60.11,"h":64.5225,"l":60.03,"n":7589,"o":62.73,"t":"2024-12-12T05:00:00Z","v":347746,"vw":61.448067},{"c":60.23,"h":61.59,"l":58.55,"n":6295,"o":60,"t":"2024-12-13T05:00:00Z","v":353506,"vw":60.199894},{"c":59.17,"h":60.9876,"l":58.37,"n":5159,"o":60.02,"t":"2024-12-16T05:00:00Z","v":296286,"vw":59.410824},{"c":57.6,"h":58.89,"l":56.62,"n":8697,"o":58.35,"t":"2024-12-17T05:00:00Z","v":508453,"vw":57.524481},{"c":53.48,"h":60.105,"l":53.07,"n":8641,"o":56.63,"t":"2024-12-18T05:00:00Z","v":662505,"vw":56.108666},{"c":54.76,"h":55.57,"l":52.23,"n":6867,"o":53.48,"t":"2024-12-19T05:00:00Z","v":507239,"vw":54.368428},{"c":58.29,"h":59.115,"l":55.19,"n":8601,"o":55.46,"t":"2024-12-20T05:00:00Z","v":581026,"vw":57.637335},{"c":58.52,"h":59.9294,"l":56.02,"n":4872,"o":59,"t":"2024-12-23T05:00:00Z","v":401852,"vw":58.240475},{"c":60.96,"h":61.1239,"l":57.87,"n":2704,"o":58.55,"t":"2024-12-24T05:00:00Z","v":127010,"vw":59.95098},{"c":63.7,"h":64.5799,"l":60.71,"n":6262,"o":60.96,"t":"2024-12-26T05:00:00Z","v":464464,"vw":63.254167},{"c":64.8,"h":64.83,"l":61.34,"n":5036,"o":63.15,"t":"2024-12-27T05:00:00Z","v":297655,"vw":63.484006},{"c":65.21,"h":65.67,"l":62.91,"n":7153,"o":63.86,"t":"2024-12-30T05:00:00Z","v":516752,"vw":64.865072},{"c":64.6,"h":65,"l":61.55,"n":8139,"o":65,"t":"2024-12-31T05:00:00Z","v":640146,"vw":63.890946},{"c":64.8,"h":66.65,"l":63.79,"n":7473,"o":65.73,"t":"2025-01-02T05:00:00Z","v":463592,"vw":65.16891},{"c":70,"h":70.075,"l":65.46,"n":9178,"o":66.06,"t":"2025-01-03T05:00:00Z","v":477027,"vw":68.626225},{"c":73.29,"h":75.02,"l":71.5,"n":15088,"o":73.98,"t":"2025-01-06T05:00:00Z","v":955728,"vw":73.102156},{"c":72.48,"h":77.37,"l":71.13,"n":13189,"o":75.95,"t":"2025-01-07T05:00:00Z","v":753250,"vw":74.618212},{"c":71.97,"h":73.04,"l":69.76,"n":9564,"o":72,"t":"2025-01-08T05:00:00Z","v":537846,"vw":71.131427},{"c":73.7,"h":74.2222,"l":69.4328,"n":6606,"o":72.59,"t":"2025-01-10T05:00:00Z","v":412352,"vw":72.619627},{"c":70.28,"h":74.16,"l":66.55,"n":8803,"o":72.95,"t":"2025-01-13T05:00:00Z","v":532874,"vw":69.700062},{"c":72.73,"h":73.4699,"l":71.07,"n":5660,"o":71.71,"t":"2025-01-14T05:00:00Z","v":280492,"vw":72.493401},{"c":74.31,"h":76.85,"l":73.26,"n":7024,"o":75,"t":"2025-01-15T05:00:00Z","v":413175,"vw":74.658957},{"c":75.27,"h":76.984,"l":74.1401,"n":5861,"o":75.37,"t":"2025-01-16T05:00:00Z","v":280526,"vw":75.818469},{"c":74.75,"h":76.592,"l":73.325,"n":5436,"o":75.22,"t":"2025-01-17T05:00:00Z","v":233373,"vw":74.599196},{"c":82.7,"h":82.76,"l":74.4,"n":18238,"o":77,"t":"2025-01-21T05:00:00Z","v":1605924,"vw":78.614525},{"c":80.06,"h":84.7,"l":79.53,"n":12257,"o":83.24,"t":"2025-01-22T05:00:00Z","v":655290,"vw":81.974007},{"c":80.47,"h":82.1,"l":78.02,"n":5842,"o":79.8,"t":"2025-01-23T05:00:00Z","v":282818,"vw":79.990742},{"c":77.69,"h":82.54,"l":75.6,"n":7339,"o":80.43,"t":"2025-01-24T05:00:00Z","v":373326,"vw":77.783124},{"c":64.19,"h":74.25,"l":62.8,"n":26802,"o":74.25,"t":"2025-01-27T05:00:00Z","v":1979125,"vw":67.025202},{"c":64.02,"h":66.86,"l":61.53,"n":20325,"o":66.37,"t":"2025-01-28T05:00:00Z","v":1137816,"vw":64.071476},{"c":68.1,"h":69.11,"l":63.82,"n":17503,"o":63.99,"t":"2025-01-29T05:00:00Z","v":1329988,"vw":67.177042},{"c":65.22,"h":71.48,"l":63.02,"n":21018,"o":69.62,"t":"2025-01-30T05:00:00Z","v":1393330,"vw":66.216296},{"c":64.87,"h":67.73,"l":64,"n":12953,"o":66,"t":"2025-01-31T05:00:00Z","v":790188,"vw":65.472227},{"c":64.99,"h":67.09,"l":60.6,"n":13848,"o":62.68,"t":"2025-02-03T05:00:00Z","v":1010287,"vw":64.087969},{"c":65.11,"h":66.89,"l":63,"n":10746,"o":64.67,"t":"2025-02-04T05:00:00Z","v":736860,"vw":65.215894},{"c":69.73,"h":70.72,"l":64.52,"n":13497,"o":65.4,"t":"2025-02-05T05:00:00Z","v":1078449,"vw":69.058275},{"c":66.67,"h":70,"l":64.45,"n":10459,"o":69.21,"t":"2025-02-06T05:00:00Z","v":556355,"vw":66.532146},{"c":65.42,"h":68.2199,"l":64.53,"n":8058,"o":67.01,"t":"2025-02-07T05:00:00Z","v":333138,"vw":65.860862},{"c":73.45,"h":73.66,"l":65.86,"n":15074,"o":66.1,"t":"2025-02-10T05:00:00Z","v":853444,"vw":71.021844},{"c":71.18,"h":73.44,"l":70.335,"n":8487,"o":72.07,"t":"2025-02-11T05:00:00Z","v":422601,"vw":71.4404},{"c":69.9,"h":70.69,"l":68.15,"n":7464,"o":69.31,"t":"2025-02-12T05:00:00Z","v":393153,"vw":69.750258},{"c":69.49,"h":70.13,"l":67.2805,"n":7965,"o":70.02,"t":"2025-02-13T05:00:00Z","v":348037,"vw":68.684741},{"c":70,"h":71.1054,"l":68.57,"n":6314,"o":70,"t":"2025-02-14T05:00:00Z","v":347608,"vw":69.758526},{"c":72.4,"h":72.5,"l":70,"n":6379,"o":71,"t":"2025-02-18T05:00:00Z","v":335717,"vw":71.607546},{"c":73.29,"h":76.22,"l":70.49,"n":14232,"o":71.59,"t":"2025-02-19T05:00:00Z","v":843014,"vw":74.125405},{"c":72.4,"h":73.035,"l":69.64,"n":12295,"o":71.6,"t":"2025-02-20T05:00:00Z","v":547237,"vw":72.002163},{"c":65.21,"h":73.25,"l":65.21,"n":10742,"o":72.74,"t":"2025-02-21T05:00:00Z","v":588520,"vw":67.207448},{"c":65.37,"h":66.63,"l":62.03,"n":9908,"o":66.15,"t":"2025-02-24T05:00:00Z","v":512643,"vw":64.691849},{"c":61.37,"h":64.74,"l":58.77,"n":13857,"o":64.73,"t":"2025-02-25T05:00:00Z","v":725758,"vw":60.927974},{"c":64.74,"h":64.96,"l":62.25,"n":8042,"o":62.81,"t":"2025-02-26T05:00:00Z","v":487464,"vw":63.734281},{"c":64.89,"h":66.33,"l":63.07,"n":5902,"o":65.78,"t":"2025-02-27T05:00:00Z","v":304097,"vw":64.98345},{"c":69.18,"h":69.82,"l":63.07,"n":9846,"o":64.15,"t":"2025-02-28T05:00:00Z","v":706888,"vw":68.392976},{"c":63.97,"h":69.99,"l":62.48,"n":11905,"o":69.37,"t":"2025-03-03T05:00:00Z","v":696484,"vw":64.800258},{"c":65.23,"h":66.67,"l":61.53,"n":10805,"o":62.15,"t":"2025-03-04T05:00:00Z","v":607592,"vw":64.02435},{"c":65.5,"h":65.6,"l":62.88,"n":10681,"o":64.57,"t":"2025-03-05T05:00:00Z","v":510674,"vw":64.432828},{"c":61.51,"h":64.42,"l":59.06,"n":20012,"o":62.9,"t":"2025-03-06T05:00:00Z","v":1262528,"vw":61.515112},{"c":67.72,"h":67.93,"l":60.85,"n":13483,"o":62.74,"t":"2025-03-07T05:00:00Z","v":837963,"vw":65.368839},{"c":67.7,"h":68.5,"l":64.65,"n":10985,"o":66.02,"t":"2025-03-10T04:00:00Z","v":636442,"vw":66.784301},{"c":68.22,"h":69.3,"l":65.16,"n":9039,"o":67.55,"t":"2025-03-11T04:00:00Z","v":498115,"vw":67.472691},{"c":69.21,"h":70.81,"l":67.79,"n":7286,"o":70,"t":"2025-03-12T04:00:00Z","v":450560,"vw":69.424527},{"c":67.44,"h":69.8,"l":66.76,"n":8447,"o":69.37,"t":"2025-03-13T04:00:00Z","v":344258,"vw":67.572219},{"c":72.57,"h":72.62,"l":67.4614,"n":7597,"o":68.69,"t":"2025-03-14T04:00:00Z","v":349866,"vw":71.132623},{"c":73.66,"h":74.285,"l":71.78,"n":6856,"o":72.5,"t":"2025-03-17T04:00:00Z","v":330971,"vw":73.236497},{"c":72.35,"h":74.09,"l":71.5,"n":6191,"o":73.05,"t":"2025-03-18T04:00:00Z","v":237499,"vw":72.643955},{"c":80.2,"h":80.23,"l":72.08,"n":17581,"o":72.75,"t":"2025-03-19T04:00:00Z","v":1112110,"vw":77.952663},{"c":79.68,"h":84.21,"l":77.4071,"n":19061,"o":79.49,"t":"2025-03-20T04:00:00Z","v":761279,"vw":80.507875},{"c":77.05,"h":79.37,"l":76,"n":13267,"o":79.37,"t":"2025-03-21T04:00:00Z","v":706961,"vw":77.125061},{"c":81.58,"h":82.33,"l":78.1032,"n":11553,"o":78.71,"t":"2025-03-24T04:00:00Z","v":600223,"vw":81.070953},{"c":79.18,"h":82.31,"l":78,"n":11332,"o":81.88,"t":"2025-03-25T04:00:00Z","v":670812,"vw":79.67644},{"c":78.51,"h":82.68,"l":77.28,"n":12902,"o":80.11,"t":"2025-03-26T04:00:00Z","v":935505,"vw":79.298931},{"c":76.26,"h":78.31,"l":73.55,"n":13314,"o":77.93,"t":"2025-03-27T04:00:00Z","v":867499,"vw":75.848499},{"c":69.69,"h":75.74,"l":67.5345,"n":18994,"o":75.74,"t":"2025-03-28T04:00:00Z","v":1019369,"vw":70.537799},{"c":71.94,"h":72.16,"l":65.3225,"n":14352,"o":67.27,"t":"2025-03-31T04:00:00Z","v":699246,"vw":69.741902},{"c":72.63,"h":73.685,"l":68.985,"n":11205,"o":71.42,"t":"2025-04-01T04:00:00Z","v":530151,"vw":71.729272},{"c":74.54,"h":75.56,"l":70.6855,"n":11282,"o":71.28,"t":"2025-04-02T04:00:00Z","v":587753,"vw":74.166574},{"c":66.37,"h":70.74,"l":65.1666,"n":20425,"o":69.15,"t":"2025-04-03T04:00:00Z","v":916528,"vw":67.712959},{"c":59.64,"h":63.7018,"l":56.04,"n":28995,"o":62.28,"t":"2025-04-04T04:00:00Z","v":1618261,"vw":59.147844},{"c":61.92,"h":65.79,"l":54.54,"n":20979,"o":55.15,"t":"2025-04-07T04:00:00Z","v":1092334,"vw":60.792867},{"c":60.49,"h":67,"l":59,"n":12837,"o":65.44,"t":"2025-04-08T04:00:00Z","v":548204,"vw":62.11989},{"c":67.99,"h":70.77,"l":56.035,"n":15158,"o":59.31,"t":"2025-04-09T04:00:00Z","v":768544,"vw":62.841267},{"c":62.85,"h":66.31,"l":61.085,"n":10908,"o":65.92,"t":"2025-04-10T04:00:00Z","v":414321,"vw":63.385503},{"c":65.69,"h":66.5126,"l":61.01,"n":8168,"o":62.72,"t":"2025-04-11T04:00:00Z","v":327681,"vw":64.600503},{"c":67.92,"h":68.97,"l":65.075,"n":7092,"o":67.67,"t":"2025-04-14T04:00:00Z","v":278645,"vw":67.390687},{"c":67.04,"h":69.5499,"l":66.35,"n":5510,"o":67.79,"t":"2025-04-15T04:00:00Z","v":219658,"vw":67.359271},{"c":67.65,"h":68.7057,"l":66.48,"n":7174,"o":66.69,"t":"2025-04-16T04:00:00Z","v":342167,"vw":67.589255},{"c":69.05,"h":70.94,"l":67.7358,"n":7456,"o":67.91,"t":"2025-04-17T04:00:00Z","v":276637,"vw":69.359451},{"c":65.41,"h":67.75,"l":63.59,"n":6147,"o":67.46,"t":"2025-04-21T04:00:00Z","v":296074,"vw":65.090363},{"c":68.3,"h":69.88,"l":66.88,"n":7325,"o":66.89,"t":"2025-04-22T04:00:00Z","v":347847,"vw":68.611379},{"c":69.98,"h":71.79,"l":68.5,"n":10045,"o":70.75,"t":"2025-04-23T04:00:00Z","v":359461,"vw":69.99951},{"c":71.82,"h":72.5,"l":70,"n":7832,"o":70,"t":"2025-04-24T04:00:00Z","v":331328,"vw":71.7852},{"c":72,"h":72.4899,"l":70.73,"n":5390,"o":71.53,"t":"2025-04-25T04:00:00Z","v":229828,"vw":71.79632},{"c":74.17,"h":74.95,"l":71.43,"n":11073,"o":72.15,"t":"2025-04-28T04:00:00Z","v":595958,"vw":73.790923},{"c":74.27,"h":74.8608,"l":72.82,"n":8055,"o":73.52,"t":"2025-04-29T04:00:00Z","v":272789,"vw":74.08188},{"c":72.45,"h":73.27,"l":69,"n":7705,"o":72.04,"t":"2025-04-30T04:00:00Z","v":320826,"vw":71.513427},{"c":74.95,"h":75.82,"l":72.03,"n":8794,"o":72.63,"t":"2025-05-01T04:00:00Z","v":409014,"vw":74.544719},{"c":78.44,"h":78.85,"l":76.11,"n":7639,"o":76.5,"t":"2025-05-02T04:00:00Z","v":285318,"vw":77.759748},{"c":76.71,"h":77.78,"l":75.5,"n":6899,"o":77.75,"t":"2025-05-05T04:00:00Z","v":289060,"vw":76.870869},{"c":78.08,"h":79.36,"l":76.03,"n":6217,"o":76.03,"t":"2025-05-06T04:00:00Z","v":237824,"vw":77.773005},{"c":77.99,"h":79.465,"l":77.14,"n":8134,"o":78.14,"t":"2025-05-07T04:00:00Z","v":313430,"vw":78.173461},{"c":69.12,"h":78.13,"l":69.04,"n":19184,"o":75.67,"t":"2025-05-08T04:00:00Z","v":849772,"vw":71.883656},{"c":70.16,"h":71.33,"l":67.69,"n":12208,"o":70,"t":"2025-05-09T04:00:00Z","v":476937,"vw":69.795439},{"c":72.84,"h":73.98,"l":71.125,"n":7322,"o":73.56,"t":"2025-05-12T04:00:00Z","v":329703,"vw":72.780522},{"c":78.95,"h":79.4699,"l":74.1337,"n":11321,"o":74.2,"t":"2025-05-13T04:00:00Z","v":409915,"vw":77.647577},{"c":78.44,"h":81.8279,"l":77.91,"n":11491,"o":79.37,"t":"2025-05-14T04:00:00Z","v":479935,"vw":79.564821},{"c":80.32,"h":80.65,"l":77,"n":8369,"o":77.54,"t":"2025-05-15T04:00:00Z","v":278392,"vw":79.638164},{"c":84.5,"h":85.22,"l":81.3101,"n":10709,"o":81.99,"t":"2025-05-16T04:00:00Z","v":504293,"vw":83.779026},{"c":84.39,"h":85.78,"l":79.57,"n":12261,"o":82.52,"t":"2025-05-19T04:00:00Z","v":511472,"vw":83.708294},{"c":83.59,"h":87.5968,"l":83.06,"n":11071,"o":86,"t":"2025-05-20T04:00:00Z","v":495662,"vw":84.351047},{"c":80.55,"h":84.7499,"l":79.75,"n":12308,"o":83,"t":"2025-05-21T04:00:00Z","v":525255,"vw":81.575812},{"c":78.07,"h":79.94,"l":75.28,"n":12364,"o":79.18,"t":"2025-05-22T04:00:00Z","v":656789,"vw":77.321545},{"c":78.42,"h":78.7,"l":76.21,"n":6582,"o":76.5,"t":"2025-05-23T04:00:00Z","v":266674,"vw":77.683088},{"c":76.09,"h":80.41,"l":75.34,"n":9332,"o":80.41,"t":"2025-05-27T04:00:00Z","v":511369,"vw":76.588557},{"c":76.14,"h":76.9279,"l":75,"n":7984,"o":76.5,"t":"2025-05-28T04:00:00Z","v":329457,"vw":75.83591},{"c":74.15,"h":77,"l":72.41,"n":11167,"o":77,"t":"2025-05-29T04:00:00Z","v":406562,"vw":73.77138},{"c":71.45,"h":74.14,"l":70.45,"n":8853,"o":74.14,"t":"2025-05-30T04:00:00Z","v":599345,"vw":71.723035},{"c":72.89,"h":72.9,"l":70.47,"n":6968,"o":70.9,"t":"2025-06-02T04:00:00Z","v":305868,"vw":71.973399},{"c":72.66,"h":72.9864,"l":70.52,"n":7497,"o":72.88,"t":"2025-06-03T04:00:00Z","v":352042,"vw":72.278533},{"c":72.32,"h":73.5,"l":71,"n":7571,"o":73.14,"t":"2025-06-04T04:00:00Z","v":335303,"vw":72.30511},{"c":71.9,"h":73.13,"l":71,"n":6695,"o":72.85,"t":"2025-06-05T04:00:00Z","v":317135,"vw":72.119899},{"c":73.37,"h":74.3,"l":71.5,"n":7386,"o":73.36,"t":"2025-06-06T04:00:00Z","v":389104,"vw":73.396217},{"c":73,"h":74.4745,"l":71.3488,"n":6817,"o":73.58,"t":"2025-06-09T04:00:00Z","v":355222,"vw":72.61698},{"c":73.26,"h":73.8899,"l":71.62,"n":8481,"o":72.93,"t":"2025-06-10T04:00:00Z","v":508031,"vw":72.692441},{"c":70.8,"h":73.3905,"l":69.78,"n":9833,"o":72.75,"t":"2025-06-11T04:00:00Z","v":445280,"vw":71.02229},{"c":73.08,"h":73.095,"l":70.11,"n":8146,"o":70.47,"t":"2025-06-12T04:00:00Z","v":327467,"vw":72.223132},{"c":72.5,"h":74.48,"l":71.235,"n":9352,"o":73,"t":"2025-06-13T04:00:00Z","v":425460,"vw":72.830487},{"c":70.63,"h":74.5,"l":70.54,"n":6193,"o":73.35,"t":"2025-06-16T04:00:00Z","v":229638,"vw":71.53563},{"c":70.42,"h":71.5,"l":70.13,"n":6248,"o":70.55,"t":"2025-06-17T04:00:00Z","v":268427,"vw":70.634043},{"c":70.99,"h":71.045,"l":69.21,"n":6833,"o":70.74,"t":"2025-06-18T04:00:00Z","v":237984,"vw":70.384518},{"c":68.83,"h":71.88,"l":68.5,"n":7437,"o":71.78,"t":"2025-06-20T04:00:00Z","v":754241,"vw":69.029681},{"c":67.03,"h":69.2928,"l":66.3131,"n":9973,"o":68.93,"t":"2025-06-23T04:00:00Z","v":462650,"vw":67.499018},{"c":69.13,"h":69.14,"l":65.24,"n":10680,"o":67.8,"t":"2025-06-24T04:00:00Z","v":532118,"vw":68.033412},{"c":66.2,"h":69.47,"l":66.1,"n":8354,"o":69.24,"t":"2025-06-25T04:00:00Z","v":312683,"vw":66.71579},{"c":67.53,"h":67.99,"l":65.57,"n":6390,"o":67.91,"t":"2025-06-26T04:00:00Z","v":338992,"vw":67.046962},{"c":67.58,"h":70.42,"l":66.69,"n":11132,"o":68.45,"t":"2025-06-27T04:00:00Z","v":768006,"vw":68.267914},{"c":67.58,"h":68.78,"l":66.83,"n":9400,"o":67.15,"t":"2025-06-30T04:00:00Z","v":513777,"vw":67.776851},{"c":66.38,"h":68.2975,"l":65.3,"n":10077,"o":67.01,"t":"2025-07-01T04:00:00Z","v":552282,"vw":66.85512},{"c":67.19,"h":67.2,"l":64.77,"n":17186,"o":66.16,"t":"2025-07-02T04:00:00Z","v":1056369,"vw":65.733316},{"c":66.87,"h":68,"l":66.01,"n":3397,"o":67.76,"t":"2025-07-03T04:00:00Z","v":121865,"vw":66.804415},{"c":64.3,"h":66.61,"l":63.625,"n":9218,"o":66.28,"t":"2025-07-07T04:00:00Z","v":514257,"vw":64.59458},{"c":63.4,"h":65.03,"l":63.15,"n":8371,"o":64.5,"t":"2025-07-08T04:00:00Z","v":351576,"vw":63.885597},{"c":61.66,"h":63.86,"l":61.43,"n":10664,"o":63.86,"t":"2025-07-09T04:00:00Z","v":447194,"vw":62.036181},{"c":62.61,"h":63.395,"l":60.785,"n":9741,"o":62.01,"t":"2025-07-10T04:00:00Z","v":423120,"vw":62.370111},{"c":59.69,"h":63,"l":59.69,"n":10083,"o":62.13,"t":"2025-07-11T04:00:00Z","v":526769,"vw":60.356043},{"c":59.16,"h":60.5,"l":58.3,"n":9573,"o":59.87,"t":"2025-07-14T04:00:00Z","v":523790,"vw":59.370934},{"c":56.98,"h":60.1995,"l":56.3,"n":14253,"o":59.42,"t":"2025-07-15T04:00:00Z","v":967998,"vw":57.099375},{"c":55.91,"h":57.58,"l":55.25,"n":10889,"o":56.98,"t":"2025-07-16T04:00:00Z","v":616008,"vw":55.829319},{"c":55.91,"h":57.815,"l":55.64,"n":9897,"o":56.37,"t":"2025-07-17T04:00:00Z","v":720653,"vw":56.702956},{"c":55.79,"h":57.4844,"l":55.211,"n":7709,"o":56.6,"t":"2025-07-18T04:00:00Z","v":441922,"vw":55.919115},{"c":54.42,"h":57.19,"l":53.8,"n":15008,"o":56.46,"t":"2025-07-21T04:00:00Z","v":1035633,"vw":55.224304},{"c":52.35,"h":54.8392,"l":52.17,"n":12773,"o":54.4,"t":"2025-07-22T04:00:00Z","v":1019818,"vw":53.028117},{"c":52.79,"h":53.74,"l":51.58,"n":12592,"o":52.73,"t":"2025-07-23T04:00:00Z","v":860115,"vw":52.598577},{"c":53.74,"h":54.67,"l":48.55,"n":30906,"o":50.8,"t":"2025-07-24T04:00:00Z","v":2824644,"vw":52.457716},{"c":56.42,"h":57.14,"l":53.35,"n":16076,"o":53.35,"t":"2025-07-25T04:00:00Z","v":1181182,"vw":56.225721},{"c":54.87,"h":57.1,"l":53.87,"n":14728,"o":56.72,"t":"2025-07-28T04:00:00Z","v":908727,"vw":54.978981},{"c":57.87,"h":58.99,"l":55.12,"n":13323,"o":55.16,"t":"2025-07-29T04:00:00Z","v":737053,"vw":57.404464},{"c":57.81,"h":58.65,"l":56.345,"n":9419,"o":57.98,"t":"2025-07-30T04:00:00Z","v":503919,"vw":57.51528},{"c":56.68,"h":59.84,"l":56.34,"n":11135,"o":57.9,"t":"2025-07-31T04:00:00Z","v":545677,"vw":57.209691},{"c":55.39,"h":56.6,"l":54.5,"n":8516,"o":55.99,"t":"2025-08-01T04:00:00Z","v":440643,"vw":55.607685},{"c":57.93,"h":58.8013,"l":56.48,"n":7825,"o":56.48,"t":"2025-08-04T04:00:00Z","v":318272,"vw":57.578827},{"c":59.05,"h":59.46,"l":56.97,"n":9354,"o":58.11,"t":"2025-08-05T04:00:00Z","v":449758,"vw":58.408443},{"c":59.35,"h":60.5343,"l":58.58,"n":11109,"o":60,"t":"2025-08-06T04:00:00Z","v":540677,"vw":59.4746},{"c":50.84,"h":59.9,"l":50.79,"n":24164,"o":59.3,"t":"2025-08-07T04:00:00Z","v":1329462,"vw":53.357807},{"c":51.56,"h":53.2452,"l":50.5,"n":16951,"o":51.01,"t":"2025-08-08T04:00:00Z","v":958501,"vw":51.706276},{"c":51.2,"h":51.89,"l":50.51,"n":10430,"o":51.04,"t":"2025-08-11T04:00:00Z","v":534050,"vw":51.231136},{"c":52.3,"h":53.13,"l":50.85,"n":10128,"o":51.3,"t":"2025-08-12T04:00:00Z","v":638176,"vw":52.23385},{"c":52.13,"h":52.7228,"l":51.2501,"n":10006,"o":52.3,"t":"2025-08-13T04:00:00Z","v":601555,"vw":51.92653},{"c":53.63,"h":54.48,"l":51.36,"n":14609,"o":52.06,"t":"2025-08-14T04:00:00Z","v":899869,"vw":53.617334},{"c":51.51,"h":52.93,"l":51.25,"n":13825,"o":52.41,"t":"2025-08-15T04:00:00Z","v":778870,"vw":51.828542},{"c":52.5,"h":53,"l":51.49,"n":13969,"o":51.49,"t":"2025-08-18T04:00:00Z","v":942515,"vw":52.118217},{"c":53.75,"h":54.545,"l":52.53,"n":10914,"o":52.53,"t":"2025-08-19T04:00:00Z","v":646358,"vw":53.78149},{"c":53.67,"h":54.81,"l":53.055,"n":8770,"o":53.43,"t":"2025-08-20T04:00:00Z","v":502152,"vw":53.969693},{"c":53.05,"h":54.27,"l":52.785,"n":6957,"o":53.61,"t":"2025-08-21T04:00:00Z","v":344428,"vw":53.462171},{"c":54.09,"h":55,"l":52.92,"n":6731,"o":53.55,"t":"2025-08-22T04:00:00Z","v":295381,"vw":54.14259},{"c":52.1,"h":54.07,"l":51.995,"n":7741,"o":53.72,"t":"2025-08-25T04:00:00Z","v":317541,"vw":52.854552},{"c":52.62,"h":53.8763,"l":52.44,"n":6419,"o":53.43,"t":"2025-08-26T04:00:00Z","v":300961,"vw":52.696134},{"c":51.85,"h":53.25,"l":51.72,"n":5250,"o":52.16,"t":"2025-08-27T04:00:00Z","v":216601,"vw":52.11507},{"c":52.53,"h":53.32,"l":51.91,"n":5564,"o":52.16,"t":"2025-08-28T04:00:00Z","v":209340,"vw":52.679054},{"c":53.15,"h":53.2399,"l":51.84,"n":5732,"o":52.53,"t":"2025-08-29T04:00:00Z","v":238519,"vw":52.864971},{"c":55.08,"h":55.5,"l":52.245,"n":10804,"o":52.56,"t":"2025-09-02T04:00:00Z","v":569506,"vw":54.676875},{"c":53.13,"h":55.59,"l":52.885,"n":7391,"o":54.67,"t":"2025-09-03T04:00:00Z","v":380497,"vw":53.563684},{"c":54.16,"h":54.51,"l":52.78,"n":5551,"o":52.95,"t":"2025-09-04T04:00:00Z","v":250722,"vw":53.944704},{"c":52.07,"h":55,"l":51.79,"n":6763,"o":53.835,"t":"2025-09-05T04:00:00Z","v":253842,"vw":52.386275},{"c":51.22,"h":52.2901,"l":51,"n":7860,"o":52.07,"t":"2025-09-08T04:00:00Z","v":358151,"vw":51.361483},{"c":50.97,"h":52.0036,"l":50.8,"n":8897,"o":51.41,"t":"2025-09-09T04:00:00Z","v":425022,"vw":51.264426},{"c":52.4,"h":52.42,"l":50.98,"n":7389,"o":51.33,"t":"2025-09-10T04:00:00Z","v":343172,"vw":51.726485},{"c":51.76,"h":52.5215,"l":51.4036,"n":6998,"o":52.15,"t":"2025-09-11T04:00:00Z","v":221008,"vw":51.870338},{"c":53.4,"h":54.05,"l":51.903,"n":8058,"o":51.92,"t":"2025-09-12T04:00:00Z","v":381981,"vw":53.224064},{"c":51.56,"h":54.4319,"l":51.4,"n":8056,"o":53.58,"t":"2025-09-15T04:00:00Z","v":400608,"vw":52.242654},{"c":52.13,"h":52.5,"l":51.4,"n":5457,"o":52,"t":"2025-09-16T04:00:00Z","v":214142,"vw":52.035923},{"c":51.89,"h":53.12,"l":51.56,"n":6492,"o":51.93,"t":"2025-09-17T04:00:00Z","v":297431,"vw":52.154145},{"c":52.55,"h":54.2,"l":52.2485,"n":7906,"o":52.66,"t":"2025-09-18T04:00:00Z","v":358003,"vw":53.033889},{"c":51.35,"h":52.83,"l":51.11,"n":7198,"o":52.61,"t":"2025-09-19T04:00:00Z","v":504941,"vw":51.46088},{"c":52.19,"h":52.24,"l":50.72,"n":6905,"o":51.36,"t":"2025-09-22T04:00:00Z","v":278033,"vw":51.599555},{"c":57.25,"h":61.03,"l":55,"n":22228,"o":55.71,"t":"2025-09-23T04:00:00Z","v":1291162,"vw":58.120351},{"c":54.46,"h":57.8408,"l":54.03,"n":10881,"o":57.28,"t":"2025-09-24T04:00:00Z","v":483725,"vw":55.17849},{"c":54.38,"h":55.0128,"l":53.03,"n":6340,"o":53.05,"t":"2025-09-25T04:00:00Z","v":245141,"vw":54.124509},{"c":54.55,"h":55,"l":53.8,"n":5408,"o":54.61,"t":"2025-09-26T04:00:00Z","v":270951,"vw":54.408694},{"c":52.86,"h":55.1,"l":52.56,"n":7410,"o":55.1,"t":"2025-09-29T04:00:00Z","v":514478,"vw":53.101727},{"c":53.35,"h":53.705,"l":51.851,"n":8280,"o":52.5,"t":"2025-09-30T04:00:00Z","v":565415,"vw":53.093163},{"c":55.56,"h":55.7,"l":52.48,"n":9825,"o":52.48,"t":"2025-10-01T04:00:00Z","v":611073,"vw":54.7715},{"c":56.61,"h":57.21,"l":54.507,"n":7467,"o":55.81,"t":"2025-10-02T04:00:00Z","v":333428,"vw":56.207293},{"c":56.67,"h":57.28,"l":55.42,"n":9927,"o":56.92,"t":"2025-10-03T04:00:00Z","v":545294,"vw":56.383922},{"c":57.08,"h":57.92,"l":56,"n":7515,"o":56.6,"t":"2025-10-06T04:00:00Z","v":376199,"vw":57.210732},{"c":54.41,"h":57.32,"l":53.66,"n":9058,"o":57.32,"t":"2025-10-07T04:00:00Z","v":430063,"vw":54.714534},{"c":54.08,"h":55.063,"l":53.35,"n":6287,"o":53.99,"t":"2025-10-08T04:00:00Z","v":301391,"vw":54.251427},{"c":53.11,"h":55.7,"l":52.36,"n":7826,"o":54.15,"t":"2025-10-09T04:00:00Z","v":433231,"vw":53.123807},{"c":48.86,"h":53.56,"l":48.78,"n":10239,"o":53.01,"t":"2025-10-10T04:00:00Z","v":581618,"vw":50.161036},{"c":51.8,"h":51.83,"l":49.3501,"n":9725,"o":49.4,"t":"2025-10-13T04:00:00Z","v":537352,"vw":50.765471},{"c":51.53,"h":52.47,"l":50,"n":4302,"o":50.16,"t":"2025-10-14T04:00:00Z","v":223834,"vw":51.492354},{"c":53.13,"h":54.73,"l":51.92,"n":8284,"o":51.92,"t":"2025-10-15T04:00:00Z","v":516998,"vw":53.516045},{"c":53.32,"h":54.97,"l":52.72,"n":5823,"o":54.45,"t":"2025-10-16T04:00:00Z","v":288886,"vw":53.527695},{"c":54.04,"h":54.49,"l":52.5101,"n":7564,"o":52.78,"t":"2025-10-17T04:00:00Z","v":412759,"vw":53.968139},{"c":55.81,"h":56.2899,"l":54.1101,"n":5995,"o":54.75,"t":"2025-10-20T04:00:00Z","v":279101,"vw":55.712049},{"c":56.6,"h":56.85,"l":55.19,"n":5201,"o":55.19,"t":"2025-10-21T04:00:00Z","v":221406,"vw":56.326566},{"c":56.78,"h":57.12,"l":55.414,"n":7825,"o":56,"t":"2025-10-22T04:00:00Z","v":419204,"vw":56.375253},{"c":59.78,"h":59.87,"l":57.24,"n":6128,"o":57.39,"t":"2025-10-23T04:00:00Z","v":338287,"vw":59.048382},{"c":59.53,"h":60.4,"l":59.09,"n":7103,"o":60,"t":"2025-10-24T04:00:00Z","v":292549,"vw":59.814976},{"c":59.62,"h":60.48,"l":58.645,"n":7415,"o":59.55,"t":"2025-10-27T04:00:00Z","v":434156,"vw":59.739761},{"c":60,"h":60.71,"l":59,"n":6415,"o":59.47,"t":"2025-10-28T04:00:00Z","v":295074,"vw":59.984565},{"c":60.14,"h":61.58,"l":59.33,"n":6346,"o":60.05,"t":"2025-10-29T04:00:00Z","v":269442,"vw":60.386127},{"c":59.26,"h":60.17,"l":58.6,"n":4831,"o":59.31,"t":"2025-10-30T04:00:00Z","v":222655,"vw":59.195438},{"c":59.17,"h":60.15,"l":58.5102,"n":5600,"o":59.26,"t":"2025-10-31T04:00:00Z","v":271645,"vw":59.246476},{"c":60.95,"h":61.435,"l":58.51,"n":5479,"o":59.13,"t":"2025-11-03T05:00:00Z","v":262493,"vw":60.35993},{"c":59,"h":60.37,"l":58.32,"n":6971,"o":60,"t":"2025-11-04T05:00:00Z","v":400147,"vw":59.119922},{"c":61.24,"h":62,"l":59.06,"n":5625,"o":59.06,"t":"2025-11-05T05:00:00Z","v":191496,"vw":61.161921},{"c":66.23,"h":66.63,"l":61.73,"n":8733,"o":62.5,"t":"2025-11-06T05:00:00Z","v":434174,"vw":64.855237},{"c":69.16,"h":69.42,"l":64.46,"n":7769,"o":65.56,"t":"2025-11-07T05:00:00Z","v":385553,"vw":66.927024},{"c":75,"h":75,"l":69.78,"n":9707,"o":69.85,"t":"2025-11-10T05:00:00Z","v":487358,"vw":72.995222},{"c":85.55,"h":85.6,"l":74.0501,"n":11742,"o":75,"t":"2025-11-11T05:00:00Z","v":692490,"vw":81.558168},{"c":81.51,"h":84.55,"l":77.7314,"n":9494,"o":84.23,"t":"2025-11-12T05:00:00Z","v":435075,"vw":80.128843},{"c":73.11,"h":78.5,"l":69.88,"n":13382,"o":78,"t":"2025-11-13T05:00:00Z","v":733155,"vw":73.568813},{"c":74.54,"h":77.73,"l":71.125,"n":8609,"o":72.44,"t":"2025-11-14T05:00:00Z","v":372200,"vw":75.255319},{"c":61.88,"h":70.5,"l":61.08,"n":24856,"o":70.44,"t":"2025-11-17T05:00:00Z","v":1782661,"vw":64.792371},{"c":62.01,"h":62.25,"l":56.415,"n":19233,"o":61.09,"t":"2025-11-18T05:00:00Z","v":1368517,"vw":59.853792},{"c":64.64,"h":64.85,"l":61.05,"n":11856,"o":61.66,"t":"2025-11-19T05:00:00Z","v":722894,"vw":63.4601},{"c":59.74,"h":66.5,"l":59.07,"n":9666,"o":66.32,"t":"2025-11-20T05:00:00Z","v":485003,"vw":61.537881},{"c":57.41,"h":59.9399,"l":57,"n":7728,"o":58.25,"t":"2025-11-21T05:00:00Z","v":359737,"vw":58.23817},{"c":56.68,"h":58.37,"l":55.62,"n":10352,"o":58.37,"t":"2025-11-24T05:00:00Z","v":486053,"vw":56.393582},{"c":56.1,"h":56.2599,"l":54.16,"n":8898,"o":56.25,"t":"2025-11-25T05:00:00Z","v":371833,"vw":55.625708},{"c":56.81,"h":58.18,"l":55.06,"n":7766,"o":55.06,"t":"2025-11-26T05:00:00Z","v":389121,"vw":57.111301},{"c":56.95,"h":58,"l":56.79,"n":3606,"o":57.79,"t":"2025-11-28T05:00:00Z","v":182376,"vw":57.325223},{"c":55.77,"h":56.4599,"l":54.84,"n":5921,"o":56,"t":"2025-12-01T05:00:00Z","v":213855,"vw":55.728176},{"c":55.19,"h":57,"l":54.72,"n":7094,"o":56.61,"t":"2025-12-02T05:00:00Z","v":291363,"vw":55.291443},{"c":60.5,"h":60.695,"l":54.88,"n":8921,"o":55.25,"t":"2025-12-03T05:00:00Z","v":499393,"vw":58.996449},{"c":59.35,"h":60.585,"l":58.83,"n":6038,"o":60.25,"t":"2025-12-04T05:00:00Z","v":232551,"vw":59.634981},{"c":59.58,"h":61.4099,"l":59.31,"n":6197,"o":59.31,"t":"2025-12-05T05:00:00Z","v":210679,"vw":60.122626},{"c":57.58,"h":59.89,"l":56.68,"n":7593,"o":59.37,"t":"2025-12-08T05:00:00Z","v":261315,"vw":57.914476},{"c":56.75,"h":58.011,"l":56.01,"n":6735,"o":57,"t":"2025-12-09T05:00:00Z","v":201310,"vw":56.73237},{"c":56.63,"h":57.975,"l":55.88,"n":5621,"o":57.35,"t":"2025-12-10T05:00:00Z","v":205615,"vw":56.884698},{"c":56.5,"h":57.04,"l":55.01,"n":7105,"o":56.11,"t":"2025-12-11T05:00:00Z","v":355482,"vw":56.397311},{"c":55.21,"h":57.225,"l":55.21,"n":8559,"o":56.92,"t":"2025-12-12T05:00:00Z","v":394758,"vw":56.132697},{"c":52.33,"h":57.2999,"l":51.15,"n":9245,"o":55.52,"t":"2025-12-15T05:00:00Z","v":396544,"vw":52.27678},{"c":50.45,"h":52.6599,"l":49.84,"n":11073,"o":51.99,"t":"2025-12-16T05:00:00Z","v":556927,"vw":50.828311},{"c":53.09,"h":53.8,"l":50.335,"n":9317,"o":51,"t":"2025-12-17T05:00:00Z","v":411508,"vw":52.58736},{"c":52.6,"h":55,"l":52.56,"n":8506,"o":54.29,"t":"2025-12-18T05:00:00Z","v":392543,"vw":53.745307},{"c":52.49,"h":53.92,"l":52.15,"n":8071,"o":52.82,"t":"2025-12-19T05:00:00Z","v":574062,"vw":52.65232},{"c":53.51,"h":56.1399,"l":53.28,"n":7192,"o":53.53,"t":"2025-12-22T05:00:00Z","v":297157,"vw":54.350654},{"c":52.96,"h":54.1099,"l":52.29,"n":7230,"o":53.66,"t":"2025-12-23T05:00:00Z","v":254454,"vw":53.064321},{"c":53.1,"h":53.77,"l":52.5,"n":2449,"o":53.77,"t":"2025-12-24T05:00:00Z","v":82323,"vw":53.122875},{"c":51.96,"h":53,"l":51.5,"n":5921,"o":53,"t":"2025-12-26T05:00:00Z","v":261658,"vw":52.058017},{"c":51.45,"h":52.735,"l":51.09,"n":8170,"o":51.91,"t":"2025-12-29T05:00:00Z","v":410176,"vw":51.58647},{"c":50.22,"h":51.88,"l":49.94,"n":11335,"o":51.5,"t":"2025-12-30T05:00:00Z","v":694872,"vw":50.453079},{"c":48.99,"h":50.165,"l":48.1,"n":15430,"o":49.93,"t":"2025-12-31T05:00:00Z","v":1042364,"vw":48.707599},{"c":48.46,"h":50.49,"l":47.14,"n":11815,"o":49.88,"t":"2026-01-02T05:00:00Z","v":613515,"vw":48.170106},{"c":46.66,"h":48.94,"l":45.9,"n":13424,"o":48.88,"t":"2026-01-05T05:00:00Z","v":669322,"vw":46.722311},{"c":45.55,"h":46.648,"l":45.12,"n":11383,"o":46.3,"t":"2026-01-06T05:00:00Z","v":584895,"vw":45.681989},{"c":44.2,"h":47.46,"l":43.86,"n":13106,"o":47.46,"t":"2026-01-07T05:00:00Z","v":622190,"vw":44.691281},{"c":47.12,"h":48.51,"l":43.75,"n":11270,"o":44.06,"t":"2026-01-08T05:00:00Z","v":732867,"vw":46.72348},{"c":50.48,"h":50.825,"l":47.68,"n":12547,"o":47.88,"t":"2026-01-09T05:00:00Z","v":658117,"vw":49.915484},{"c":51.98,"h":52.8308,"l":48.81,"n":10955,"o":50.29,"t":"2026-01-12T05:00:00Z","v":498422,"vw":51.383634},{"c":55.38,"h":55.63,"l":52.0082,"n":10180,"o":52.5,"t":"2026-01-13T05:00:00Z","v":490569,"vw":54.452273},{"c":58.28,"h":59.0799,"l":55.8,"n":8772,"o":56,"t":"2026-01-14T05:00:00Z","v":515519,"vw":57.574459},{"c":59.76,"h":60.075,"l":56.6101,"n":7447,"o":58.44,"t":"2026-01-15T05:00:00Z","v":369455,"vw":58.936473},{"c":60.7,"h":60.72,"l":58.11,"n":5390,"o":59.97,"t":"2026-01-16T05:00:00Z","v":223226,"vw":59.812848},{"c":57.21,"h":60.41,"l":57.13,"n":8493,"o":59.98,"t":"2026-01-20T05:00:00Z","v":371876,"vw":58.473706},{"c":58.5,"h":60.145,"l":57.25,"n":8746,"o":57.4,"t":"2026-01-21T05:00:00Z","v":532760,"vw":58.928476},{"c":59.75,"h":61.38,"l":59.0601,"n":14008,"o":59.89,"t":"2026-01-22T05:00:00Z","v":698110,"vw":59.93969},{"c":60.49,"h":64,"l":59.7118,"n":7924,"o":61.28,"t":"2026-01-23T05:00:00Z","v":406258,"vw":61.367316},{"c":57.04,"h":60.73,"l":56.21,"n":8902,"o":60.38,"t":"2026-01-26T05:00:00Z","v":464352,"vw":57.974061},{"c":56.42,"h":57.26,"l":54.6,"n":10781,"o":56,"t":"2026-01-27T05:00:00Z","v":499265,"vw":56.163548},{"c":58.56,"h":59.2175,"l":56.357,"n":8125,"o":57,"t":"2026-01-28T05:00:00Z","v":1047828,"vw":57.954092},{"c":59.71,"h":60.89,"l":57.81,"n":7767,"o":59.85,"t":"2026-01-29T05:00:00Z","v":362187,"vw":59.417281},{"c":57.46,"h":59.005,"l":55.35,"n":7056,"o":58.99,"t":"2026-01-30T05:00:00Z","v":295739,"vw":56.975909},{"c":54.3,"h":56.8899,"l":54.09,"n":9569,"o":56,"t":"2026-02-02T05:00:00Z","v":381086,"vw":54.907095},{"c":54.12,"h":55.725,"l":53.15,"n":8820,"o":54.67,"t":"2026-02-03T05:00:00Z","v":521934,"vw":54.478845},{"c":55.48,"h":55.85,"l":53.38,"n":13635,"o":55.14,"t":"2026-02-04T05:00:00Z","v":784838,"vw":54.986194},{"c":54.58,"h":55.5,"l":53.2613,"n":6703,"o":55.24,"t":"2026-02-05T05:00:00Z","v":485147,"vw":54.293313},{"c":56.72,"h":57.55,"l":54.36,"n":14200,"o":55.36,"t":"2026-02-06T05:00:00Z","v":910282,"vw":55.570286},{"c":57,"h":57.52,"l":54.55,"n":8361,"o":56.72,"t":"2026-02-09T05:00:00Z","v":401030,"vw":56.492213},{"c":58.24,"h":58.73,"l":56.355,"n":10180,"o":57.65,"t":"2026-02-10T05:00:00Z","v":579094,"vw":58.083211},{"c":61.91,"h":62.54,"l":57.52,"n":12192,"o":59.63,"t":"2026-02-11T05:00:00Z","v":692574,"vw":60.813854},{"c":59.68,"h":63.955,"l":59.05,"n":10351,"o":61.82,"t":"2026-02-12T05:00:00Z","v":443921,"vw":60.703796},{"c":65.25,"h":65.49,"l":59.84,"n":12813,"o":59.98,"t":"2026-02-13T05:00:00Z","v":757161,"vw":64.341295},{"c":63.92,"h":65.54,"l":61.1,"n":11474,"o":65.28,"t":"2026-02-17T05:00:00Z","v":503775,"vw":63.667276},{"c":62.74,"h":65.22,"l":62.3,"n":8853,"o":64.41,"t":"2026-02-18T05:00:00Z","v":450021,"vw":63.256831},{"c":66.9,"h":68.28,"l":61.77,"n":13826,"o":63.22,"t":"2026-02-19T05:00:00Z","v":631790,"vw":66.510045},{"c":68.52,"h":68.89,"l":65.2501,"n":11021,"o":66.7,"t":"2026-02-20T05:00:00Z","v":538320,"vw":67.911497},{"c":66.46,"h":70.35,"l":65.4059,"n":13455,"o":68.2,"t":"2026-02-23T05:00:00Z","v":526671,"vw":66.982299},{"c":66,"h":66.99,"l":64.73,"n":8768,"o":66.24,"t":"2026-02-24T05:00:00Z","v":367608,"vw":66.128825},{"c":65.47,"h":67.22,"l":64.08,"n":11575,"o":67.11,"t":"2026-02-25T05:00:00Z","v":457942,"vw":65.565617},{"c":74.44,"h":76.08,"l":67.5,"n":18914,"o":69.55,"t":"2026-02-26T05:00:00Z","v":1051202,"vw":73.876461},{"c":74.5,"h":75.45,"l":72.79,"n":9183,"o":74.98,"t":"2026-02-27T05:00:00Z","v":981598,"vw":74.40842},{"c":74,"h":76,"l":73.22,"n":11352,"o":75.24,"t":"2026-03-02T05:00:00Z","v":518380,"vw":74.172953},{"c":73.33,"h":74.24,"l":70.54,"n":8159,"o":72.83,"t":"2026-03-03T05:00:00Z","v":389892,"vw":73.085596},{"c":74.5,"h":75.95,"l":72.01,"n":8249,"o":73.345,"t":"2026-03-04T05:00:00Z","v":307986,"vw":74.743674},{"c":74.54,"h":75.919,"l":71.6101,"n":8265,"o":74,"t":"2026-03-05T05:00:00Z","v":437314,"vw":73.743486},{"c":72.39,"h":75.7755,"l":72.21,"n":8314,"o":74.22,"t":"2026-03-06T05:00:00Z","v":530224,"vw":73.784193},{"c":73.28,"h":74.51,"l":70.16,"n":8985,"o":72.4,"t":"2026-03-09T04:00:00Z","v":488623,"vw":73.22008},{"c":70.73,"h":73.415,"l":69.77,"n":6923,"o":73,"t":"2026-03-10T04:00:00Z","v":300524,"vw":71.205206},{"c":70.7,"h":71.43,"l":69.5691,"n":6590,"o":70.41,"t":"2026-03-11T04:00:00Z","v":239816,"vw":70.393915},{"c":72.72,"h":73.556,"l":69.5101,"n":7401,"o":70.66,"t":"2026-03-12T04:00:00Z","v":354902,"vw":72.331637},{"c":74.79,"h":76.4676,"l":72.84,"n":6693,"o":74.16,"t":"2026-03-13T04:00:00Z","v":339862,"vw":74.595485},{"c":71.14,"h":75.33,"l":70.68,"n":10133,"o":74.88,"t":"2026-03-16T04:00:00Z","v":536613,"vw":71.941392},{"c":77.41,"h":78.39,"l":71.8825,"n":11084,"o":72.21,"t":"2026-03-17T04:00:00Z","v":720653,"vw":76.18191},{"c":77.66,"h":79.7399,"l":77,"n":8626,"o":77.76,"t":"2026-03-18T04:00:00Z","v":518148,"vw":78.252987},{"c":71.05,"h":77.74,"l":70,"n":16853,"o":77.74,"t":"2026-03-19T04:00:00Z","v":935836,"vw":72.15235},{"c":70.95,"h":73.04,"l":68.9612,"n":11489,"o":70.01,"t":"2026-03-20T04:00:00Z","v":736673,"vw":70.759423},{"c":72.31,"h":73.71,"l":70,"n":7842,"o":70.95,"t":"2026-03-23T04:00:00Z","v":360707,"vw":72.140625},{"c":72.38,"h":75.15,"l":71.84,"n":6485,"o":71.84,"t":"2026-03-24T04:00:00Z","v":285176,"vw":73.218794},{"c":72.02,"h":73.98,"l":71.64,"n":6518,"o":73.14,"t":"2026-03-25T04:00:00Z","v":268442,"vw":72.261531},{"c":72.77,"h":75.48,"l":72.195,"n":6778,"o":72.94,"t":"2026-03-26T04:00:00Z","v":271491,"vw":73.382319},{"c":72.02,"h":73.87,"l":71.51,"n":6843,"o":72.86,"t":"2026-03-27T04:00:00Z","v":278319,"vw":72.412672},{"c":68.03,"h":73.0499,"l":67.35,"n":8155,"o":72.76,"t":"2026-03-30T04:00:00Z","v":443765,"vw":68.423977},{"c":69.05,"h":70.52,"l":67.76,"n":9323,"o":69.34,"t":"2026-03-31T04:00:00Z","v":610468,"vw":69.155652},{"c":66.17,"h":69.952,"l":65.8,"n":9127,"o":68.52,"t":"2026-04-01T04:00:00Z","v":564356,"vw":66.809931},{"c":69.23,"h":71.115,"l":66.35,"n":6853,"o":67.08,"t":"2026-04-02T04:00:00Z","v":336879,"vw":69.129917},{"c":68.35,"h":71.47,"l":68,"n":5126,"o":68.77,"t":"2026-04-06T04:00:00Z","v":192773,"vw":68.88879},{"c":71.36,"h":71.615,"l":68.13,"n":5825,"o":68.33,"t":"2026-04-07T04:00:00Z","v":192062,"vw":70.671471},{"c":68.67,"h":70.9675,"l":67.69,"n":6239,"o":69.79,"t":"2026-04-08T04:00:00Z","v":301896,"vw":68.979273},{"c":63.88,"h":68.965,"l":61.315,"n":14407,"o":68.34,"t":"2026-04-09T04:00:00Z","v":899021,"vw":63.727557},{"c":68.01,"h":68.8021,"l":64,"n":10152,"o":64.01,"t":"2026-04-10T04:00:00Z","v":526981,"vw":67.58109},{"c":67.46,"h":70.76,"l":67.1101,"n":6686,"o":68.06,"t":"2026-04-13T04:00:00Z","v":309909,"vw":68.657173},{"c":66.08,"h":68.31,"l":65.89,"n":4756,"o":67.68,"t":"2026-04-14T04:00:00Z","v":220560,"vw":66.696871},{"c":67.61,"h":68.3636,"l":66.03,"n":4409,"o":66.39,"t":"2026-04-15T04:00:00Z","v":165220,"vw":67.582788},{"c":69.44,"h":69.85,"l":68.2,"n":4097,"o":68.49,"t":"2026-04-16T04:00:00Z","v":216868,"vw":69.194654},{"c":67.23,"h":67.98,"l":65.12,"n":6840,"o":66.82,"t":"2026-04-17T04:00:00Z","v":319369,"vw":66.896485},{"c":67.74,"h":67.99,"l":66.205,"n":4922,"o":67.38,"t":"2026-04-20T04:00:00Z","v":187746,"vw":67.343537},{"c":66.74,"h":68.6,"l":66.7,"n":3922,"o":67.95,"t":"2026-04-21T04:00:00Z","v":188060,"vw":67.314925},{"c":67.84,"h":68.8,"l":67.24,"n":3663,"o":67.78,"t":"2026-04-22T04:00:00Z","v":116028,"vw":67.843723},{"c":69.66,"h":70.44,"l":67.16,"n":4174,"o":67.8,"t":"2026-04-23T04:00:00Z","v":169377,"vw":69.30025},{"c":68.29,"h":69.99,"l":67.1301,"n":4186,"o":69.66,"t":"2026-04-24T04:00:00Z","v":157689,"vw":68.167839},{"c":69.11,"h":70.4699,"l":68.74,"n":3337,"o":68.74,"t":"2026-04-27T04:00:00Z","v":120448,"vw":69.285653},{"c":67.93,"h":70.8599,"l":67.81,"n":3646,"o":70.26,"t":"2026-04-28T04:00:00Z","v":99712,"vw":68.523943},{"c":68.7,"h":71.71,"l":68.57,"n":6722,"o":69.08,"t":"2026-04-29T04:00:00Z","v":292431,"vw":69.744513},{"c":68.73,"h":69.79,"l":66.07,"n":7004,"o":67.66,"t":"2026-04-30T04:00:00Z","v":419172,"vw":68.3792},{"c":66.07,"h":69.81,"l":65.2858,"n":7385,"o":68.49,"t":"2026-05-01T04:00:00Z","v":423284,"vw":67.129523},{"c":65.07,"h":66.49,"l":64.78,"n":9774,"o":66.18,"t":"2026-05-04T04:00:00Z","v":619383,"vw":65.470118},{"c":66.14,"h":66.37,"l":63.63,"n":6503,"o":65.11,"t":"2026-05-05T04:00:00Z","v":300869,"vw":65.414647},{"c":66,"h":66.24,"l":63,"n":7655,"o":64.4,"t":"2026-05-06T04:00:00Z","v":378766,"vw":65.152168},{"c":63.97,"h":67.61,"l":61.05,"n":9515,"o":64.02,"t":"2026-05-07T04:00:00Z","v":514614,"vw":63.659547},{"c":64.98,"h":65.08,"l":62.67,"n":6314,"o":63.8,"t":"2026-05-08T04:00:00Z","v":277098,"vw":64.359089},{"c":67.24,"h":68.24,"l":65.5,"n":7290,"o":66.09,"t":"2026-05-11T04:00:00Z","v":328558,"vw":67.100151},{"c":68,"h":70,"l":67.335,"n":6011,"o":67.91,"t":"2026-05-12T04:00:00Z","v":291263,"vw":68.373962},{"c":67.36,"h":68.52,"l":65.23,"n":6530,"o":68.25,"t":"2026-05-13T04:00:00Z","v":266077,"vw":66.940088},{"c":67.5,"h":68.36,"l":65.35,"n":8719,"o":68.18,"t":"2026-05-14T04:00:00Z","v":370574,"vw":67.202643},{"c":69.71,"h":69.73,"l":66.8495,"n":6445,"o":67.81,"t":"2026-05-15T04:00:00Z","v":307939,"vw":68.887758},{"c":72.3,"h":73.95,"l":68.87,"n":10437,"o":69.2,"t":"2026-05-18T04:00:00Z","v":635175,"vw":71.843356},{"c":75.67,"h":75.71,"l":71.56,"n":9922,"o":73.25,"t":"2026-05-19T04:00:00Z","v":484761,"vw":74.343565},{"c":75.8,"h":79,"l":75,"n":7982,"o":75.44,"t":"2026-05-20T04:00:00Z","v":418525,"vw":76.741862},{"c":76.08,"h":77.3,"l":75.76,"n":6913,"o":76.95,"t":"2026-05-21T04:00:00Z","v":373445,"vw":76.405597},{"c":78.63,"h":78.83,"l":75.24,"n":6832,"o":75.91,"t":"2026-05-22T04:00:00Z","v":418843,"vw":77.868561},{"c":73.92,"h":80.25,"l":72.76,"n":8822,"o":77.97,"t":"2026-05-26T04:00:00Z","v":459861,"vw":75.993682},{"c":72.25,"h":74.165,"l":71.7,"n":6984,"o":72.83,"t":"2026-05-27T04:00:00Z","v":283989,"vw":72.729179},{"c":75.24,"h":76.1699,"l":72.91,"n":7089,"o":72.91,"t":"2026-05-28T04:00:00Z","v":505092,"vw":74.955042},{"c":70.18,"h":75.605,"l":69.095,"n":9762,"o":75.24,"t":"2026-05-29T04:00:00Z","v":567312,"vw":70.664091},{"c":70.36,"h":72.72,"l":70.09,"n":7033,"o":70.52,"t":"2026-06-01T04:00:00Z","v":300115,"vw":71.02921},{"c":73.19,"h":73.995,"l":70.39,"n":5055,"o":70.87,"t":"2026-06-02T04:00:00Z","v":213982,"vw":72.721277},{"c":75.92,"h":76.6,"l":72.31,"n":9156,"o":74.125,"t":"2026-06-03T04:00:00Z","v":399465,"vw":75.550197},{"c":74.27,"h":75.68,"l":74,"n":9234,"o":74.66,"t":"2026-06-04T04:00:00Z","v":391057,"vw":74.709227},{"c":70.28,"h":75.783,"l":69.14,"n":7086,"o":74,"t":"2026-06-05T04:00:00Z","v":309361,"vw":70.857136},{"c":69.66,"h":73.271,"l":69.54,"n":6734,"o":71.68,"t":"2026-06-08T04:00:00Z","v":244104,"vw":70.904724},{"c":67.98,"h":70.9099,"l":66.4501,"n":5446,"o":69.02,"t":"2026-06-09T04:00:00Z","v":229225,"vw":68.167669},{"c":65.86,"h":68.8799,"l":65.54,"n":7185,"o":68.05,"t":"2026-06-10T04:00:00Z","v":373827,"vw":66.410291},{"c":67.43,"h":68.019,"l":65.22,"n":6834,"o":66.075,"t":"2026-06-11T04:00:00Z","v":240985,"vw":66.999939},{"c":69.29,"h":69.89,"l":66.43,"n":4684,"o":67,"t":"2026-06-12T04:00:00Z","v":231563,"vw":68.906129},{"c":67.03,"h":70.06,"l":66.4,"n":7534,"o":67.78,"t":"2026-06-15T04:00:00Z","v":379671,"vw":68.384626},{"c":65.39,"h":66.6,"l":63,"n":7796,"o":65.89,"t":"2026-06-16T04:00:00Z","v":350460,"vw":64.790069},{"c":63.5,"h":65.91,"l":63.3,"n":5248,"o":65.4,"t":"2026-06-17T04:00:00Z","v":290795,"vw":64.129498},{"c":63.95,"h":64.25,"l":62.35,"n":5998,"o":63.7,"t":"2026-06-18T04:00:00Z","v":277408,"vw":63.265393},{"c":62.32,"h":65.4099,"l":60.69,"n":7045,"o":64,"t":"2026-06-22T04:00:00Z","v":264156,"vw":61.946814},{"c":63.93,"h":64.85,"l":61.361,"n":5293,"o":61.6,"t":"2026-06-23T04:00:00Z","v":236891,"vw":63.571526},{"c":61.42,"h":63.98,"l":61.42,"n":4856,"o":63,"t":"2026-06-24T04:00:00Z","v":271797,"vw":61.980421},{"c":60.91,"h":62.56,"l":59.59,"n":11427,"o":61.45,"t":"2026-06-25T04:00:00Z","v":1528435,"vw":60.573354},{"c":65.12,"h":65.47,"l":61.11,"n":7421,"o":62,"t":"2026-06-26T04:00:00Z","v":454491,"vw":63.767386},{"c":69.85,"h":70.31,"l":65.9,"n":7718,"o":66.14,"t":"2026-06-29T04:00:00Z","v":464975,"vw":69.288671},{"c":79.24,"h":81,"l":69.25,"n":11364,"o":70.98,"t":"2026-06-30T04:00:00Z","v":736165,"vw":77.935518},{"c":72.3,"h":79.92,"l":72.18,"n":11090,"o":78.87,"t":"2026-07-01T04:00:00Z","v":721619,"vw":74.682435},{"c":73.75,"h":75.9,"l":72.35,"n":9178,"o":72.75,"t":"2026-07-02T04:00:00Z","v":443132,"vw":73.602898},{"c":74.9,"h":77.71,"l":73.75,"n":10372,"o":73.75,"t":"2026-07-06T04:00:00Z","v":392766,"vw":76.103171},{"c":77.44,"h":78.33,"l":74.82,"n":8050,"o":75.445,"t":"2026-07-07T04:00:00Z","v":258299,"vw":77.16583},{"c":77.96,"h":78.5,"l":75.69,"n":8378,"o":78.38,"t":"2026-07-08T04:00:00Z","v":503358,"vw":77.555516},{"c":78.39,"h":80.99,"l":77.84,"n":9682,"o":78.5,"t":"2026-07-09T04:00:00Z","v":339593,"vw":79.431124},{"c":76.69,"h":79.55,"l":75.83,"n":6127,"o":78.58,"t":"2026-07-10T04:00:00Z","v":143411,"vw":76.796337},{"c":78.53,"h":80.46,"l":77.99,"n":6855,"o":77.99,"t":"2026-07-13T04:00:00Z","v":207957,"vw":79.068175},{"c":78.74,"h":80.44,"l":78.2175,"n":5751,"o":79.08,"t":"2026-07-14T04:00:00Z","v":142228,"vw":78.980263},{"c":78.07,"h":79.63,"l":77.31,"n":6855,"o":78.8,"t":"2026-07-15T04:00:00Z","v":183868,"vw":78.13983},{"c":77.03,"h":82.07,"l":76.51,"n":7411,"o":77.84,"t":"2026-07-16T04:00:00Z","v":236690,"vw":78.270794},{"c":77.67,"h":78.4999,"l":76.25,"n":7154,"o":76.42,"t":"2026-07-17T04:00:00Z","v":220530,"vw":77.492592},{"c":75.5,"h":78.66,"l":74.21,"n":7871,"o":77.13,"t":"2026-07-20T04:00:00Z","v":441501,"vw":75.786299},{"c":76.57,"h":77.9,"l":75.81,"n":6040,"o":77.26,"t":"2026-07-21T04:00:00Z","v":132060,"vw":76.590493},{"c":77.79,"h":79.56,"l":77.38,"n":6701,"o":77.38,"t":"2026-07-22T04:00:00Z","v":240494,"vw":78.384197},{"c":76.72,"h":79,"l":76.33,"n":6211,"o":78.5,"t":"2026-07-23T04:00:00Z","v":165676,"vw":77.054736},{"c":76.33,"h":79.38,"l":76.19,"n":7386,"o":77,"t":"2026-07-24T04:00:00Z","v":258434,"vw":77.42323},{"c":75.38,"h":77.01,"l":74.73,"n":6161,"o":75.67,"t":"2026-07-27T04:00:00Z","v":248441,"vw":75.512548},{"c":75.02,"h":75.66,"l":73.14,"n":6010,"o":75.21,"t":"2026-07-28T04:00:00Z","v":203515,"vw":74.688099},{"c":74.91,"h":76.875,"l":73.88,"n":5451,"o":76.38,"t":"2026-07-29T04:00:00Z","v":223135,"vw":75.011215},{"c":76.5,"h":77.14,"l":74.18,"n":6001,"o":75.03,"t":"2026-07-30T04:00:00Z","v":198194,"vw":75.97653},{"c":77.52,"h":78.7,"l":75.94,"n":6661,"o":77.4,"t":"2026-07-31T04:00:00Z","v":258045,"vw":77.622417},{"c":75.06,"h":76.5599,"l":74.85,"n":7149,"o":76.18,"t":"2026-08-03T04:00:00Z","v":212813,"vw":75.505085},{"c":73.68,"h":74.945,"l":72.8505,"n":7767,"o":74.5,"t":"2026-08-04T04:00:00Z","v":263649,"vw":73.864276},{"c":75.63,"h":76.0482,"l":72.64,"n":7698,"o":73.46,"t":"2026-08-05T04:00:00Z","v":263396,"vw":75.115065},{"c":80.4,"h":81.95,"l":76.266,"n":13496,"o":78.79,"t":"2026-08-06T04:00:00Z","v":623786,"vw":80.360861},{"c":75.4,"h":81.85,"l":74.23,"n":13999,"o":81.18,"t":"2026-08-07T04:00:00Z","v":835833,"vw":75.67972},{"c":81.71,"h":82.49,"l":75.2,"n":12670,"o":76.24,"t":"2026-08-10T04:00:00Z","v":434713,"vw":79.963493},{"c":83.91,"h":88,"l":81.5,"n":11121,"o":81.85,"t":"2026-08-11T04:00:00Z","v":460299,"vw":84.646055},{"c":76.32,"h":84.8619,"l":75.7,"n":9157,"o":84.06,"t":"2026-08-12T04:00:00Z","v":445469,"vw":77.887639},{"c":75.28,"h":76.4499,"l":74,"n":8716,"o":75.5,"t":"2026-08-13T04:00:00Z","v":339309,"vw":75.443062},{"c":78.69,"h":78.69,"l":75.65,"n":5181,"o":75.87,"t":"2026-08-14T04:00:00Z","v":221700,"vw":77.705765},{"c":79.49,"h":80.32,"l":78.125,"n":4936,"o":78.7,"t":"2026-08-17T04:00:00Z","v":213592,"vw":79.186169},{"c":80.82,"h":80.99,"l":78.77,"n":5108,"o":79.97,"t":"2026-08-18T04:00:00Z","v":208416,"vw":80.32218},{"c":82.2,"h":82.48,"l":78.72,"n":8048,"o":81.35,"t":"2026-08-19T04:00:00Z","v":400296,"vw":80.923162},{"c":87.03,"h":90.75,"l":82.58,"n":13665,"o":84.21,"t":"2026-08-20T04:00:00Z","v":697326,"vw":88.422551},{"c":89.71,"h":91.69,"l":87.5,"n":9191,"o":87.5,"t":"2026-08-21T04:00:00Z","v":458741,"vw":90.007498},{"c":87.1,"h":89.11,"l":85.59,"n":8579,"o":88.5,"t":"2026-08-24T04:00:00Z","v":425847,"vw":87.014192},{"c":85.94,"h":87.07,"l":85.35,"n":5776,"o":86.23,"t":"2026-08-25T04:00:00Z","v":251483,"vw":86.242987},{"c":88.59,"h":90.9299,"l":86,"n":7155,"o":86.38,"t":"2026-08-26T04:00:00Z","v":295812,"vw":89.129342},{"c":89.22,"h":89.81,"l":87.38,"n":4891,"o":88.37,"t":"2026-08-27T04:00:00Z","v":168772,"vw":89.052511},{"c":86.94,"h":89.9999,"l":86.58,"n":4988,"o":89.68,"t":"2026-08-28T04:00:00Z","v":171317,"vw":87.376267},{"c":87.58,"h":88.8,"l":86.82,"n":4939,"o":88.08,"t":"2026-08-31T04:00:00Z","v":150285,"vw":87.589304},{"c":85.84,"h":89.03,"l":84.15,"n":6401,"o":89.03,"t":"2026-09-01T04:00:00Z","v":257606,"vw":86.045807},{"c":85.5,"h":86.75,"l":84.72,"n":9003,"o":85.34,"t":"2026-09-02T04:00:00Z","v":272829,"vw":85.68407},{"c":86.09,"h":88.26,"l":85.2,"n":8523,"o":86.83,"t":"2026-09-03T04:00:00Z","v":258452,"vw":86.099228},{"c":86.53,"h":86.81,"l":84.1505,"n":5647,"o":84.57,"t":"2026-09-04T04:00:00Z","v":182179,"vw":85.89505},{"c":88.35,"h":89.1299,"l":86.365,"n":6831,"o":87.99,"t":"2026-09-08T04:00:00Z","v":228285,"vw":88.108027},{"c":86.91,"h":89.15,"l":86.54,"n":4826,"o":88.76,"t":"2026-09-09T04:00:00Z","v":153129,"vw":87.336272},{"c":86.38,"h":87.87,"l":86.01,"n":6526,"o":87.82,"t":"2026-09-10T04:00:00Z","v":150127,"vw":86.707705},{"c":86.85,"h":88.1399,"l":85.93,"n":4684,"o":85.93,"t":"2026-09-11T04:00:00Z","v":186381,"vw":86.832626},{"c":86.44,"h":88.41,"l":85.36,"n":6894,"o":87.16,"t":"2026-09-14T04:00:00Z","v":261967,"vw":86.560817},{"c":87.22,"h":88,"l":85.9,"n":4550,"o":86.37,"t":"2026-09-15T04:00:00Z","v":122196,"vw":87.245243},{"c":82.7,"h":87.5575,"l":81.75,"n":8837,"o":86.5,"t":"2026-09-16T04:00:00Z","v":345832,"vw":83.622907},{"c":85.93,"h":86.8,"l":83,"n":6412,"o":83.09,"t":"2026-09-17T04:00:00Z","v":192517,"vw":85.747869},{"c":85.96,"h":87.1,"l":84.31,"n":7456,"o":86.14,"t":"2026-09-18T04:00:00Z","v":302844,"vw":85.73498},{"c":87.55,"h":88.42,"l":84.2945,"n":6698,"o":85.62,"t":"2026-09-21T04:00:00Z","v":219845,"vw":86.590031},{"c":86.91,"h":87.61,"l":85.2,"n":8292,"o":86.1,"t":"2026-09-22T04:00:00Z","v":276363,"vw":86.69474},{"c":82.11,"h":88.07,"l":81.99,"n":7728,"o":88.07,"t":"2026-09-23T04:00:00Z","v":285788,"vw":83.332852},{"c":82.49,"h":83.835,"l":82.13,"n":5720,"o":83.8,"t":"2026-09-24T04:00:00Z","v":196126,"vw":82.758223},{"c":81.38,"h":83.035,"l":81.2401,"n":5303,"o":82.15,"t":"2026-09-25T04:00:00Z","v":145214,"vw":81.677055},{"c":80.72,"h":82.755,"l":80.33,"n":5377,"o":82.54,"t":"2026-09-28T04:00:00Z","v":201052,"vw":81.16596},{"c":80.49,"h":80.9721,"l":79.38,"n":6778,"o":80,"t":"2026-09-29T04:00:00Z","v":291277,"vw":80.277589},{"c":81.17,"h":83.16,"l":80.6601,"n":5966,"o":82.03,"t":"2026-09-30T04:00:00Z","v":243488,"vw":81.467252},{"c":80.77,"h":81.56,"l":79.74,"n":6500,"o":80.73,"t":"2026-10-01T04:00:00Z","v":306213,"vw":80.665546},{"c":83.79,"h":83.96,"l":80.41,"n":4751,"o":80.41,"t":"2026-10-02T04:00:00Z","v":205236,"vw":83.214907},{"c":83.58,"h":84.64,"l":82.93,"n":5366,"o":84.09,"t":"2026-10-05T04:00:00Z","v":143224,"vw":83.810778},{"c":85.65,"h":88.26,"l":84.05,"n":6276,"o":84.75,"t":"2026-10-06T04:00:00Z","v":241910,"vw":86.338022},{"c":85.72,"h":86.325,"l":83.5579,"n":6614,"o":85.1,"t":"2026-10-07T04:00:00Z","v":197207,"vw":85.263558},{"c":87.46,"h":88.99,"l":85.98,"n":7805,"o":85.98,"t":"2026-10-08T04:00:00Z","v":245501,"vw":87.554603},{"c":86.25,"h":88.3,"l":85.56,"n":6519,"o":86.86,"t":"2026-10-09T04:00:00Z","v":160271,"vw":86.397687},{"c":87.49,"h":89.7,"l":87.1,"n":6007,"o":87.84,"t":"2026-10-12T04:00:00Z","v":188968,"vw":88.027946},{"c":87.33,"h":88.395,"l":86.11,"n":7412,"o":87.94,"t":"2026-10-13T04:00:00Z","v":178360,"vw":87.368284},{"c":82.66,"h":87.8515,"l":82.03,"n":8533,"o":87,"t":"2026-10-14T04:00:00Z","v":373732,"vw":83.134284},{"c":81.25,"h":84.525,"l":78.28,"n":11281,"o":82.2,"t":"2026-10-15T04:00:00Z","v":430625,"vw":80.531561},{"c":81.57,"h":83.05,"l":80.39,"n":8643,"o":81.25,"t":"2026-10-16T04:00:00Z","v":284080,"vw":81.561788},{"c":80.05,"h":81.815,"l":78.69,"n":8055,"o":80.96,"t":"2026-10-19T04:00:00Z","v":240727,"vw":79.948811},{"c":79.54,"h":80.75,"l":79,"n":6078,"o":80.75,"t":"2026-10-20T04:00:00Z","v":178282,"vw":79.569632},{"c":80.63,"h":81.5507,"l":79.786,"n":5804,"o":80.39,"t":"2026-10-21T04:00:00Z","v":181716,"vw":80.618344}],"volatilityBars":[{"c":84.575,"h":85.62,"l":84.49,"n":400,"o":85.62,"t":"2026-09-21T13:30:00Z","v":15904,"vw":85.022557},{"c":84.57,"h":85.66,"l":84.2945,"n":213,"o":85.66,"t":"2026-09-21T13:45:00Z","v":13709,"vw":84.966779},{"c":85.19,"h":85.23,"l":84.5583,"n":132,"o":84.815,"t":"2026-09-21T14:00:00Z","v":5997,"vw":85.075453},{"c":85.72,"h":85.75,"l":84.8801,"n":115,"o":85.22,"t":"2026-09-21T14:15:00Z","v":2147,"vw":85.387369},{"c":86.15,"h":86.16,"l":85.61,"n":53,"o":85.68,"t":"2026-09-21T14:30:00Z","v":2065,"vw":85.789182},{"c":86.32,"h":86.32,"l":86,"n":85,"o":86,"t":"2026-09-21T14:45:00Z","v":2594,"vw":86.064867},{"c":85.79,"h":86.1846,"l":85.79,"n":136,"o":86.1846,"t":"2026-09-21T15:00:00Z","v":8328,"vw":85.922901},{"c":85.9,"h":86.11,"l":85.9,"n":56,"o":86.1,"t":"2026-09-21T15:15:00Z","v":1218,"vw":86.045883},{"c":86.37,"h":86.37,"l":85.94,"n":111,"o":86.165,"t":"2026-09-21T15:30:00Z","v":4055,"vw":86.203892},{"c":86.165,"h":86.4299,"l":85.9901,"n":118,"o":86.21,"t":"2026-09-21T15:45:00Z","v":5038,"vw":86.122793},{"c":85.855,"h":86.135,"l":85.855,"n":63,"o":86.03,"t":"2026-09-21T16:00:00Z","v":2133,"vw":85.995417},{"c":85.9,"h":85.9,"l":85.64,"n":72,"o":85.64,"t":"2026-09-21T16:15:00Z","v":2966,"vw":85.707404},{"c":85.71,"h":85.71,"l":85.61,"n":34,"o":85.61,"t":"2026-09-21T16:30:00Z","v":384,"vw":85.663704},{"c":85.34,"h":85.61,"l":85.34,"n":87,"o":85.52,"t":"2026-09-21T16:45:00Z","v":3633,"vw":85.459155},{"c":86,"h":86,"l":85.48,"n":121,"o":85.48,"t":"2026-09-21T17:00:00Z","v":3324,"vw":85.698331},{"c":86,"h":86.22,"l":85.96,"n":196,"o":86.11,"t":"2026-09-21T17:15:00Z","v":3186,"vw":86.075087},{"c":86.51,"h":86.51,"l":85.92,"n":95,"o":85.96,"t":"2026-09-21T17:30:00Z","v":2263,"vw":86.274},{"c":86.555,"h":86.56,"l":86.365,"n":34,"o":86.365,"t":"2026-09-21T17:45:00Z","v":994,"vw":86.515486},{"c":87.13,"h":87.42,"l":86.525,"n":153,"o":86.6,"t":"2026-09-21T18:00:00Z","v":5694,"vw":86.891357},{"c":87.16,"h":87.44,"l":87.13,"n":34,"o":87.13,"t":"2026-09-21T18:15:00Z","v":982,"vw":87.240833},{"c":87.915,"h":88.305,"l":87.31,"n":156,"o":87.44,"t":"2026-09-21T18:30:00Z","v":8639,"vw":87.881033},{"c":88.21,"h":88.42,"l":87.66,"n":306,"o":88.325,"t":"2026-09-21T18:45:00Z","v":8974,"vw":88.126377},{"c":87.67,"h":88.33,"l":87.5,"n":247,"o":88.02,"t":"2026-09-21T19:00:00Z","v":8205,"vw":87.748875},{"c":86.94,"h":87.69,"l":86.765,"n":170,"o":87.68,"t":"2026-09-21T19:15:00Z","v":6284,"vw":87.196052},{"c":86.86,"h":87.03,"l":86.475,"n":242,"o":86.66,"t":"2026-09-21T19:30:00Z","v":10940,"vw":86.598308},{"c":87.6,"h":87.6,"l":86.655,"n":1024,"o":86.655,"t":"2026-09-21T19:45:00Z","v":44257,"vw":87.175703},{"c":87.55,"h":87.55,"l":87.55,"n":18,"o":87.55,"t":"2026-09-21T20:00:00Z","v":25568,"vw":87.55},{"c":87.11,"h":87.29,"l":86.1,"n":372,"o":86.1,"t":"2026-09-22T13:30:00Z","v":33582,"vw":86.880524},{"c":86.61,"h":87.15,"l":86.46,"n":244,"o":87.135,"t":"2026-09-22T13:45:00Z","v":14857,"vw":86.714858},{"c":86.02,"h":86.67,"l":85.525,"n":265,"o":86.61,"t":"2026-09-22T14:00:00Z","v":10566,"vw":86.251859},{"c":86.155,"h":86.16,"l":85.98,"n":252,"o":85.98,"t":"2026-09-22T14:15:00Z","v":5968,"vw":86.099233},{"c":87.01,"h":87.05,"l":85.87,"n":228,"o":85.98,"t":"2026-09-22T14:30:00Z","v":7193,"vw":86.341549},{"c":86.675,"h":87.07,"l":86.57,"n":146,"o":87.065,"t":"2026-09-22T14:45:00Z","v":3755,"vw":86.772418},{"c":87.3,"h":87.46,"l":86.54,"n":188,"o":86.54,"t":"2026-09-22T15:00:00Z","v":6435,"vw":87.023743},{"c":87.18,"h":87.4599,"l":87.1,"n":81,"o":87.305,"t":"2026-09-22T15:15:00Z","v":2957,"vw":87.204498},{"c":87.38,"h":87.61,"l":87.1,"n":88,"o":87.1,"t":"2026-09-22T15:30:00Z","v":3701,"vw":87.478217},{"c":87.32,"h":87.32,"l":87.23,"n":68,"o":87.31,"t":"2026-09-22T15:45:00Z","v":1398,"vw":87.29},{"c":87.18,"h":87.4,"l":86.975,"n":141,"o":87.38,"t":"2026-09-22T16:00:00Z","v":5592,"vw":87.151556},{"c":87.36,"h":87.36,"l":87.02,"n":92,"o":87.02,"t":"2026-09-22T16:15:00Z","v":3026,"vw":87.244492},{"c":87.13,"h":87.26,"l":87.09,"n":84,"o":87.09,"t":"2026-09-22T16:30:00Z","v":2006,"vw":87.16625},{"c":86.465,"h":87.28,"l":86.36,"n":185,"o":87.13,"t":"2026-09-22T16:45:00Z","v":5536,"vw":87.008791},{"c":86.4,"h":86.5,"l":86.4,"n":105,"o":86.44,"t":"2026-09-22T17:00:00Z","v":2908,"vw":86.4575},{"c":86.25,"h":86.625,"l":86.18,"n":107,"o":86.425,"t":"2026-09-22T17:15:00Z","v":3846,"vw":86.364145},{"c":86.535,"h":86.58,"l":86.37,"n":122,"o":86.45,"t":"2026-09-22T17:30:00Z","v":3050,"vw":86.479802},{"c":85.83,"h":86.525,"l":85.83,"n":129,"o":86.525,"t":"2026-09-22T17:45:00Z","v":3937,"vw":86.08279},{"c":85.605,"h":86.005,"l":85.39,"n":134,"o":86.005,"t":"2026-09-22T18:00:00Z","v":7799,"vw":85.873303},{"c":85.59,"h":85.595,"l":85.32,"n":109,"o":85.55,"t":"2026-09-22T18:15:00Z","v":1852,"vw":85.530654},{"c":85.24,"h":85.51,"l":85.2,"n":77,"o":85.51,"t":"2026-09-22T18:30:00Z","v":1411,"vw":85.3075},{"c":85.53,"h":85.78,"l":85.25,"n":134,"o":85.38,"t":"2026-09-22T18:45:00Z","v":2848,"vw":85.374207},{"c":86.32,"h":86.32,"l":85.56,"n":314,"o":85.56,"t":"2026-09-22T19:00:00Z","v":13684,"vw":85.83687},{"c":86.41,"h":86.41,"l":86.08,"n":239,"o":86.24,"t":"2026-09-22T19:15:00Z","v":6411,"vw":86.320139},{"c":86.8799,"h":86.8799,"l":86.5,"n":322,"o":86.5,"t":"2026-09-22T19:30:00Z","v":7237,"vw":86.715828},{"c":86.9,"h":87.1,"l":86.575,"n":1481,"o":86.86,"t":"2026-09-22T19:45:00Z","v":53920,"vw":86.903955},{"c":86.91,"h":87.08,"l":86.91,"n":18,"o":87.08,"t":"2026-09-22T20:00:00Z","v":38499,"vw":86.917009},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-09-22T20:30:00Z","v":200,"vw":86},{"c":87.06,"h":88.07,"l":86.51,"n":81,"o":88.07,"t":"2026-09-23T13:30:00Z","v":4182,"vw":87.461374},{"c":86.45,"h":87.79,"l":86.0001,"n":375,"o":87.49,"t":"2026-09-23T13:45:00Z","v":16866,"vw":87.061353},{"c":86.34,"h":86.86,"l":86,"n":152,"o":86.44,"t":"2026-09-23T14:00:00Z","v":2964,"vw":86.715703},{"c":85.92,"h":86.38,"l":85.92,"n":138,"o":86.37,"t":"2026-09-23T14:15:00Z","v":3158,"vw":86.11132},{"c":84.89,"h":85.915,"l":84.75,"n":192,"o":85.85,"t":"2026-09-23T14:30:00Z","v":4479,"vw":85.095682},{"c":84.68,"h":85.055,"l":84.6,"n":68,"o":85.055,"t":"2026-09-23T14:45:00Z","v":1481,"vw":84.754583},{"c":85.25,"h":85.74,"l":84.6,"n":192,"o":84.735,"t":"2026-09-23T15:00:00Z","v":7318,"vw":85.231304},{"c":84.71,"h":85.29,"l":84.59,"n":100,"o":85.04,"t":"2026-09-23T15:15:00Z","v":3342,"vw":84.969797},{"c":84.14,"h":85.05,"l":84,"n":151,"o":84.95,"t":"2026-09-23T15:30:00Z","v":6260,"vw":84.460365},{"c":84,"h":84.5299,"l":84,"n":112,"o":84.265,"t":"2026-09-23T15:45:00Z","v":6673,"vw":84.13049},{"c":84.77,"h":85,"l":83.43,"n":192,"o":84.01,"t":"2026-09-23T16:00:00Z","v":9622,"vw":84.458865},{"c":84.44,"h":84.76,"l":84.28,"n":83,"o":84.745,"t":"2026-09-23T16:15:00Z","v":5370,"vw":84.534125},{"c":84.71,"h":84.72,"l":84.395,"n":41,"o":84.44,"t":"2026-09-23T16:30:00Z","v":1858,"vw":84.49095},{"c":83.52,"h":84.28,"l":83.52,"n":61,"o":84.28,"t":"2026-09-23T16:45:00Z","v":2322,"vw":84.07653},{"c":83.6,"h":83.98,"l":83.33,"n":63,"o":83.33,"t":"2026-09-23T17:00:00Z","v":2334,"vw":83.729141},{"c":83.375,"h":83.47,"l":83.17,"n":132,"o":83.34,"t":"2026-09-23T17:15:00Z","v":4425,"vw":83.309908},{"c":83.21,"h":83.4,"l":83.21,"n":89,"o":83.3,"t":"2026-09-23T17:30:00Z","v":3419,"vw":83.339877},{"c":82.59,"h":83.07,"l":82.59,"n":118,"o":83.0575,"t":"2026-09-23T17:45:00Z","v":2958,"vw":82.975186},{"c":82.89,"h":82.89,"l":82.4051,"n":156,"o":82.61,"t":"2026-09-23T18:00:00Z","v":4675,"vw":82.630901},{"c":82.83,"h":83.1416,"l":82.475,"n":152,"o":82.63,"t":"2026-09-23T18:15:00Z","v":6393,"vw":82.789472},{"c":82.44,"h":82.82,"l":82.22,"n":321,"o":82.78,"t":"2026-09-23T18:30:00Z","v":4995,"vw":82.485349},{"c":82.55,"h":82.84,"l":82,"n":292,"o":82,"t":"2026-09-23T18:45:00Z","v":16395,"vw":82.315174},{"c":82.315,"h":82.55,"l":82,"n":337,"o":82.55,"t":"2026-09-23T19:00:00Z","v":13118,"vw":82.056759},{"c":82.01,"h":82.235,"l":81.99,"n":260,"o":82.235,"t":"2026-09-23T19:15:00Z","v":7742,"vw":82.054814},{"c":82.475,"h":82.6425,"l":82.01,"n":315,"o":82.1125,"t":"2026-09-23T19:30:00Z","v":8919,"vw":82.368704},{"c":82.19,"h":82.93,"l":82,"n":1421,"o":82.39,"t":"2026-09-23T19:45:00Z","v":60673,"vw":82.403833},{"c":82.11,"h":82.11,"l":82.11,"n":17,"o":82.11,"t":"2026-09-23T20:00:00Z","v":34990,"vw":82.11},{"c":82.91,"h":82.91,"l":82.91,"n":1,"o":82.91,"t":"2026-09-23T20:30:00Z","v":100,"vw":82.91},{"c":82.28,"h":82.28,"l":82.28,"n":1,"o":82.28,"t":"2026-09-24T13:15:00Z","v":201,"vw":82.28},{"c":82.882,"h":83.8,"l":82.2001,"n":55,"o":83.8,"t":"2026-09-24T13:30:00Z","v":11063,"vw":82.734778},{"c":83.115,"h":83.395,"l":82.7243,"n":73,"o":83.155,"t":"2026-09-24T13:45:00Z","v":2373,"vw":83.23894},{"c":83.43,"h":83.46,"l":82.9599,"n":41,"o":82.9599,"t":"2026-09-24T14:00:00Z","v":1456,"vw":83.141344},{"c":82.2901,"h":83.74,"l":82.2901,"n":150,"o":83.48,"t":"2026-09-24T14:15:00Z","v":3392,"vw":83.194772},{"c":82.515,"h":82.6,"l":82.13,"n":114,"o":82.545,"t":"2026-09-24T14:30:00Z","v":5424,"vw":82.424242},{"c":82.75,"h":82.75,"l":82.4201,"n":64,"o":82.73,"t":"2026-09-24T14:45:00Z","v":3543,"vw":82.711156},{"c":83.595,"h":83.835,"l":82.935,"n":144,"o":83.11,"t":"2026-09-24T15:00:00Z","v":5687,"vw":83.204418},{"c":83.4,"h":83.595,"l":82.9405,"n":123,"o":83.595,"t":"2026-09-24T15:15:00Z","v":3692,"vw":83.342687},{"c":82.81,"h":83.3,"l":82.81,"n":90,"o":83.3,"t":"2026-09-24T15:30:00Z","v":4069,"vw":83.056366},{"c":82.7,"h":82.805,"l":82.4,"n":130,"o":82.62,"t":"2026-09-24T15:45:00Z","v":2267,"vw":82.598625},{"c":82.55,"h":82.55,"l":82.55,"n":18,"o":82.55,"t":"2026-09-24T16:00:00Z","v":214,"vw":82.55},{"c":82.515,"h":82.72,"l":82.37,"n":117,"o":82.54,"t":"2026-09-24T16:15:00Z","v":3522,"vw":82.469688},{"c":82.43,"h":82.5651,"l":82.43,"n":34,"o":82.5651,"t":"2026-09-24T16:30:00Z","v":835,"vw":82.53005},{"c":82.91,"h":82.93,"l":82.6992,"n":51,"o":82.88,"t":"2026-09-24T16:45:00Z","v":1331,"vw":82.872582},{"c":82.68,"h":82.79,"l":82.595,"n":40,"o":82.79,"t":"2026-09-24T17:00:00Z","v":1288,"vw":82.706875},{"c":82.99,"h":83.12,"l":82.99,"n":29,"o":83.12,"t":"2026-09-24T17:30:00Z","v":708,"vw":83.055},{"c":83.295,"h":83.31,"l":83,"n":106,"o":83.01,"t":"2026-09-24T17:45:00Z","v":4588,"vw":83.054107},{"c":83.25,"h":83.335,"l":83.16,"n":78,"o":83.305,"t":"2026-09-24T18:00:00Z","v":1980,"vw":83.272493},{"c":82.9801,"h":83.18,"l":82.9801,"n":83,"o":83.17,"t":"2026-09-24T18:15:00Z","v":7389,"vw":83.062878},{"c":83.1,"h":83.23,"l":82.9,"n":153,"o":83.14,"t":"2026-09-24T18:30:00Z","v":5514,"vw":83.035384},{"c":83.13,"h":83.18,"l":82.994,"n":28,"o":82.994,"t":"2026-09-24T18:45:00Z","v":1437,"vw":83.066632},{"c":83.31,"h":83.31,"l":83.11,"n":55,"o":83.11,"t":"2026-09-24T19:00:00Z","v":1240,"vw":83.228333},{"c":82.79,"h":83.1,"l":82.45,"n":249,"o":83.1,"t":"2026-09-24T19:15:00Z","v":8810,"vw":82.837835},{"c":82.8,"h":82.99,"l":82.59,"n":299,"o":82.76,"t":"2026-09-24T19:30:00Z","v":9213,"vw":82.799628},{"c":82.42,"h":83.09,"l":82.42,"n":1256,"o":82.91,"t":"2026-09-24T19:45:00Z","v":49313,"vw":82.699038},{"c":82.49,"h":82.62,"l":82.49,"n":17,"o":82.62,"t":"2026-09-24T20:00:00Z","v":35502,"vw":82.490458},{"c":82.34,"h":82.34,"l":82.34,"n":1,"o":82.34,"t":"2026-09-25T13:15:00Z","v":100,"vw":82.34},{"c":82.4,"h":83.035,"l":82.15,"n":77,"o":82.15,"t":"2026-09-25T13:30:00Z","v":3942,"vw":82.351644},{"c":82.175,"h":82.4,"l":81.96,"n":103,"o":82.4,"t":"2026-09-25T13:45:00Z","v":6303,"vw":82.076084},{"c":81.835,"h":81.88,"l":81.76,"n":26,"o":81.76,"t":"2026-09-25T14:00:00Z","v":1062,"vw":81.828185},{"c":82,"h":82,"l":82,"n":22,"o":82,"t":"2026-09-25T14:15:00Z","v":483,"vw":82},{"c":82.35,"h":82.35,"l":81.63,"n":27,"o":81.63,"t":"2026-09-25T14:30:00Z","v":845,"vw":82.147986},{"c":81.995,"h":82.06,"l":81.995,"n":42,"o":82.06,"t":"2026-09-25T14:45:00Z","v":1457,"vw":82.049122},{"c":82.085,"h":82.085,"l":81.93,"n":18,"o":81.93,"t":"2026-09-25T15:00:00Z","v":955,"vw":82.06772},{"c":82.305,"h":82.305,"l":81.8365,"n":28,"o":81.8365,"t":"2026-09-25T15:15:00Z","v":1323,"vw":82.07579},{"c":82.29,"h":82.29,"l":82.27,"n":26,"o":82.27,"t":"2026-09-25T15:45:00Z","v":465,"vw":82.280811},{"c":82.37,"h":82.37,"l":82.37,"n":9,"o":82.37,"t":"2026-09-25T16:15:00Z","v":124,"vw":82.37},{"c":82.09,"h":82.56,"l":82.03,"n":203,"o":82.39,"t":"2026-09-25T16:30:00Z","v":4235,"vw":82.307962},{"c":81.53,"h":82.14,"l":81.53,"n":133,"o":82.14,"t":"2026-09-25T16:45:00Z","v":4784,"vw":81.753717},{"c":81.485,"h":81.685,"l":81.485,"n":54,"o":81.685,"t":"2026-09-25T17:00:00Z","v":1087,"vw":81.549958},{"c":81.78,"h":81.78,"l":81.455,"n":57,"o":81.455,"t":"2026-09-25T17:15:00Z","v":2185,"vw":81.610211},{"c":81.6,"h":81.6756,"l":81.5,"n":46,"o":81.6756,"t":"2026-09-25T17:30:00Z","v":1052,"vw":81.591527},{"c":81.86,"h":81.875,"l":81.6,"n":83,"o":81.6,"t":"2026-09-25T17:45:00Z","v":3903,"vw":81.703561},{"c":81.93,"h":81.93,"l":81.78,"n":82,"o":81.78,"t":"2026-09-25T18:00:00Z","v":1572,"vw":81.910728},{"c":81.835,"h":81.835,"l":81.65,"n":96,"o":81.81,"t":"2026-09-25T18:15:00Z","v":3443,"vw":81.749312},{"c":81.7975,"h":81.805,"l":81.2401,"n":187,"o":81.53,"t":"2026-09-25T18:30:00Z","v":10824,"vw":81.466441},{"c":81.81,"h":81.82,"l":81.81,"n":17,"o":81.815,"t":"2026-09-25T18:45:00Z","v":438,"vw":81.815},{"c":81.84,"h":81.91,"l":81.2901,"n":97,"o":81.78,"t":"2026-09-25T19:00:00Z","v":2621,"vw":81.681028},{"c":81.59,"h":82.06,"l":81.4814,"n":119,"o":81.96,"t":"2026-09-25T19:15:00Z","v":2589,"vw":81.7278},{"c":81.88,"h":82.07,"l":81.5397,"n":127,"o":81.555,"t":"2026-09-25T19:30:00Z","v":3496,"vw":81.825006},{"c":81.36,"h":82.4,"l":81.35,"n":973,"o":82.14,"t":"2026-09-25T19:45:00Z","v":31398,"vw":81.735866},{"c":81.38,"h":81.38,"l":81.38,"n":12,"o":81.38,"t":"2026-09-25T20:00:00Z","v":30415,"vw":81.38},{"c":81.82,"h":82.755,"l":81.1402,"n":157,"o":82.54,"t":"2026-09-28T13:30:00Z","v":13709,"vw":82.395629},{"c":82.24,"h":82.24,"l":81.61,"n":118,"o":81.68,"t":"2026-09-28T13:45:00Z","v":2973,"vw":81.920941},{"c":82.075,"h":82.25,"l":81.86,"n":53,"o":82.25,"t":"2026-09-28T14:00:00Z","v":2205,"vw":81.983636},{"c":82.14,"h":82.14,"l":81.88,"n":100,"o":82.09,"t":"2026-09-28T14:15:00Z","v":2502,"vw":82.088798},{"c":81.82,"h":82.2,"l":81.82,"n":136,"o":82.2,"t":"2026-09-28T14:30:00Z","v":4099,"vw":81.996562},{"c":81.595,"h":82.07,"l":81.495,"n":225,"o":82.07,"t":"2026-09-28T14:45:00Z","v":6540,"vw":81.672121},{"c":81.585,"h":81.75,"l":81,"n":141,"o":81.365,"t":"2026-09-28T15:00:00Z","v":5890,"vw":81.4334},{"c":81.435,"h":81.59,"l":81.32,"n":49,"o":81.59,"t":"2026-09-28T15:15:00Z","v":1134,"vw":81.511429},{"c":81.52,"h":81.52,"l":81.195,"n":61,"o":81.225,"t":"2026-09-28T15:30:00Z","v":2309,"vw":81.415294},{"c":81.405,"h":81.52,"l":81,"n":139,"o":81.285,"t":"2026-09-28T15:45:00Z","v":4456,"vw":81.2434},{"c":81.525,"h":81.58,"l":81.365,"n":48,"o":81.4,"t":"2026-09-28T16:00:00Z","v":3082,"vw":81.473707},{"c":81.395,"h":81.6,"l":81.15,"n":157,"o":81.35,"t":"2026-09-28T16:15:00Z","v":4242,"vw":81.362619},{"c":81.4,"h":81.45,"l":81.23,"n":56,"o":81.395,"t":"2026-09-28T16:30:00Z","v":1610,"vw":81.367524},{"c":81.26,"h":81.44,"l":81.26,"n":64,"o":81.44,"t":"2026-09-28T16:45:00Z","v":1300,"vw":81.38875},{"c":81.57,"h":81.855,"l":81.22,"n":165,"o":81.23,"t":"2026-09-28T17:00:00Z","v":4682,"vw":81.651911},{"c":81.595,"h":81.6,"l":81.595,"n":14,"o":81.6,"t":"2026-09-28T17:15:00Z","v":327,"vw":81.596667},{"c":81.56,"h":81.97,"l":81.545,"n":81,"o":81.97,"t":"2026-09-28T17:30:00Z","v":2333,"vw":81.701207},{"c":81.74,"h":81.785,"l":81.535,"n":118,"o":81.785,"t":"2026-09-28T17:45:00Z","v":2979,"vw":81.655},{"c":81.71,"h":81.765,"l":81.51,"n":160,"o":81.57,"t":"2026-09-28T18:00:00Z","v":4345,"vw":81.6},{"c":81.685,"h":81.71,"l":81.5,"n":111,"o":81.71,"t":"2026-09-28T18:15:00Z","v":2390,"vw":81.615313},{"c":81.465,"h":81.49,"l":81.31,"n":140,"o":81.49,"t":"2026-09-28T18:30:00Z","v":3368,"vw":81.453684},{"c":81.495,"h":81.495,"l":81.28,"n":96,"o":81.305,"t":"2026-09-28T18:45:00Z","v":2106,"vw":81.370417},{"c":81.285,"h":81.45,"l":81.11,"n":102,"o":81.32,"t":"2026-09-28T19:00:00Z","v":2503,"vw":81.269918},{"c":81.12,"h":81.345,"l":81,"n":198,"o":81.295,"t":"2026-09-28T19:15:00Z","v":4390,"vw":81.192331},{"c":80.99,"h":81.25,"l":80.99,"n":341,"o":81,"t":"2026-09-28T19:30:00Z","v":10907,"vw":81.074721},{"c":80.53,"h":80.92,"l":80.33,"n":820,"o":80.56,"t":"2026-09-28T19:45:00Z","v":25386,"vw":80.643846},{"c":80.72,"h":80.9,"l":80.549,"n":16,"o":80.82,"t":"2026-09-28T20:00:00Z","v":66529,"vw":80.721494},{"c":80.9721,"h":80.9721,"l":80,"n":47,"o":80,"t":"2026-09-29T13:30:00Z","v":13366,"vw":80.024618},{"c":80.805,"h":80.83,"l":80.5,"n":62,"o":80.83,"t":"2026-09-29T13:45:00Z","v":2805,"vw":80.741714},{"c":80.71,"h":80.71,"l":79.87,"n":56,"o":80.395,"t":"2026-09-29T14:00:00Z","v":2330,"vw":80.295184},{"c":80.3625,"h":80.3625,"l":80.06,"n":58,"o":80.315,"t":"2026-09-29T14:15:00Z","v":1320,"vw":80.292397},{"c":80.285,"h":80.495,"l":80.285,"n":64,"o":80.42,"t":"2026-09-29T14:30:00Z","v":1196,"vw":80.4145},{"c":80.55,"h":80.55,"l":80.55,"n":14,"o":80.55,"t":"2026-09-29T14:45:00Z","v":499,"vw":80.55},{"c":80.485,"h":80.65,"l":80.175,"n":190,"o":80.175,"t":"2026-09-29T15:00:00Z","v":9815,"vw":80.475794},{"c":80.185,"h":80.51,"l":79.905,"n":173,"o":80.51,"t":"2026-09-29T15:15:00Z","v":5842,"vw":80.334472},{"c":80.265,"h":80.265,"l":79.885,"n":34,"o":80.1,"t":"2026-09-29T15:30:00Z","v":1439,"vw":80.025278},{"c":80.0704,"h":80.53,"l":79.995,"n":75,"o":80.53,"t":"2026-09-29T15:45:00Z","v":2640,"vw":80.121332},{"c":80.335,"h":80.49,"l":80.1,"n":61,"o":80.1,"t":"2026-09-29T16:00:00Z","v":1576,"vw":80.288145},{"c":80.065,"h":80.155,"l":80.065,"n":101,"o":80.115,"t":"2026-09-29T16:15:00Z","v":2999,"vw":80.118731},{"c":80.155,"h":80.28,"l":80.11,"n":54,"o":80.115,"t":"2026-09-29T16:30:00Z","v":1958,"vw":80.169667},{"c":79.66,"h":80.285,"l":79.66,"n":206,"o":80.285,"t":"2026-09-29T16:45:00Z","v":5946,"vw":80.044126},{"c":79.905,"h":80.01,"l":79.715,"n":91,"o":79.73,"t":"2026-09-29T17:00:00Z","v":2636,"vw":79.8375},{"c":80.035,"h":80.13,"l":79.815,"n":60,"o":79.91,"t":"2026-09-29T17:15:00Z","v":1648,"vw":79.983088},{"c":80.1,"h":80.29,"l":79.82,"n":281,"o":79.82,"t":"2026-09-29T17:30:00Z","v":12331,"vw":80.005631},{"c":80.09,"h":80.13,"l":79.97,"n":51,"o":79.97,"t":"2026-09-29T17:45:00Z","v":1425,"vw":80.0625},{"c":79.97,"h":80.41,"l":79.97,"n":221,"o":80.215,"t":"2026-09-29T18:00:00Z","v":11670,"vw":80.136751},{"c":80,"h":80.135,"l":79.975,"n":148,"o":80.1,"t":"2026-09-29T18:15:00Z","v":3080,"vw":80.068642},{"c":80.085,"h":80.2795,"l":79.96,"n":186,"o":80.09,"t":"2026-09-29T18:30:00Z","v":5466,"vw":80.031337},{"c":79.78,"h":80.105,"l":79.54,"n":304,"o":80.105,"t":"2026-09-29T18:45:00Z","v":10539,"vw":79.832018},{"c":79.605,"h":79.785,"l":79.38,"n":325,"o":79.595,"t":"2026-09-29T19:00:00Z","v":11007,"vw":79.673682},{"c":79.845,"h":80.06,"l":79.395,"n":264,"o":79.395,"t":"2026-09-29T19:15:00Z","v":10123,"vw":79.792672},{"c":80.34,"h":80.34,"l":79.87,"n":134,"o":80.04,"t":"2026-09-29T19:30:00Z","v":3755,"vw":80.054333},{"c":80.43,"h":80.74,"l":80.13,"n":1137,"o":80.21,"t":"2026-09-29T19:45:00Z","v":42016,"vw":80.384512},{"c":80.49,"h":80.49,"l":80.49,"n":14,"o":80.49,"t":"2026-09-29T20:00:00Z","v":88029,"vw":80.49},{"c":80.8,"h":83.16,"l":80.8,"n":107,"o":82.03,"t":"2026-09-30T13:30:00Z","v":15865,"vw":81.861098},{"c":81.825,"h":82.01,"l":81.075,"n":108,"o":81.075,"t":"2026-09-30T13:45:00Z","v":2770,"vw":81.792153},{"c":81.995,"h":81.995,"l":81.5,"n":143,"o":81.825,"t":"2026-09-30T14:00:00Z","v":6094,"vw":81.705311},{"c":82.165,"h":82.36,"l":82.11,"n":133,"o":82.11,"t":"2026-09-30T14:15:00Z","v":1247,"vw":82.182},{"c":82.3,"h":82.525,"l":82.2,"n":95,"o":82.2,"t":"2026-09-30T14:30:00Z","v":1981,"vw":82.377273},{"c":82.86,"h":82.865,"l":82.31,"n":64,"o":82.31,"t":"2026-09-30T14:45:00Z","v":1130,"vw":82.621667},{"c":82.78,"h":83,"l":82.6889,"n":240,"o":82.9,"t":"2026-09-30T15:00:00Z","v":6898,"vw":82.883857},{"c":82.935,"h":83.125,"l":82.83,"n":101,"o":82.83,"t":"2026-09-30T15:15:00Z","v":2296,"vw":82.947857},{"c":82.79,"h":82.945,"l":82.5,"n":229,"o":82.935,"t":"2026-09-30T15:30:00Z","v":6282,"vw":82.693529},{"c":82.515,"h":82.87,"l":82.31,"n":130,"o":82.71,"t":"2026-09-30T15:45:00Z","v":4599,"vw":82.485208},{"c":82.515,"h":82.7,"l":82.41,"n":61,"o":82.41,"t":"2026-09-30T16:00:00Z","v":2371,"vw":82.619127},{"c":82.88,"h":82.88,"l":82.38,"n":83,"o":82.52,"t":"2026-09-30T16:15:00Z","v":1851,"vw":82.704375},{"c":82.37,"h":82.835,"l":82.21,"n":197,"o":82.685,"t":"2026-09-30T16:30:00Z","v":6018,"vw":82.432},{"c":82.02,"h":82.02,"l":82.02,"n":8,"o":82.02,"t":"2026-09-30T16:45:00Z","v":185,"vw":82.02},{"c":82.25,"h":82.43,"l":82.03,"n":26,"o":82.03,"t":"2026-09-30T17:00:00Z","v":693,"vw":82.236667},{"c":81.8,"h":82.185,"l":81.79,"n":124,"o":82.02,"t":"2026-09-30T17:15:00Z","v":4692,"vw":81.936453},{"c":81.815,"h":81.815,"l":81.78,"n":41,"o":81.8,"t":"2026-09-30T17:30:00Z","v":917,"vw":81.79875},{"c":81.81,"h":81.84,"l":81.65,"n":136,"o":81.825,"t":"2026-09-30T17:45:00Z","v":5639,"vw":81.767403},{"c":81.59,"h":81.66,"l":81.59,"n":58,"o":81.64,"t":"2026-09-30T18:00:00Z","v":1523,"vw":81.62375},{"c":81.48,"h":81.7,"l":81.405,"n":140,"o":81.59,"t":"2026-09-30T18:15:00Z","v":3552,"vw":81.54275},{"c":81.21,"h":81.485,"l":81,"n":142,"o":81.485,"t":"2026-09-30T18:30:00Z","v":3782,"vw":81.219531},{"c":81.13,"h":81.23,"l":80.95,"n":87,"o":81.135,"t":"2026-09-30T18:45:00Z","v":2140,"vw":81.109545},{"c":81.175,"h":81.26,"l":81.0975,"n":96,"o":81.0975,"t":"2026-09-30T19:00:00Z","v":2143,"vw":81.188533},{"c":80.89,"h":81.25,"l":80.89,"n":206,"o":81.19,"t":"2026-09-30T19:15:00Z","v":7163,"vw":81.137523},{"c":80.895,"h":80.9,"l":80.6601,"n":104,"o":80.6601,"t":"2026-09-30T19:30:00Z","v":3353,"vw":80.82465},{"c":81.155,"h":81.32,"l":80.69,"n":787,"o":80.8275,"t":"2026-09-30T19:45:00Z","v":30410,"vw":81.00594},{"c":81.17,"h":81.17,"l":81.17,"n":23,"o":81.17,"t":"2026-09-30T20:00:00Z","v":94119,"vw":81.17},{"c":81.18,"h":81.18,"l":81.18,"n":2,"o":81.18,"t":"2026-10-01T08:00:00Z","v":124,"vw":81.18},{"c":80.5551,"h":80.895,"l":80.555,"n":49,"o":80.73,"t":"2026-10-01T13:30:00Z","v":4216,"vw":80.706123},{"c":80.2079,"h":80.69,"l":80,"n":66,"o":80.555,"t":"2026-10-01T13:45:00Z","v":2131,"vw":80.443018},{"c":80.82,"h":81.38,"l":80,"n":227,"o":80,"t":"2026-10-01T14:00:00Z","v":7555,"vw":80.500802},{"c":81.18,"h":81.56,"l":80.12,"n":192,"o":80.12,"t":"2026-10-01T14:15:00Z","v":7584,"vw":81.251799},{"c":80.81,"h":81.14,"l":80.76,"n":61,"o":81.14,"t":"2026-10-01T14:30:00Z","v":1526,"vw":80.927778},{"c":80.8882,"h":81.25,"l":80.5,"n":141,"o":81.25,"t":"2026-10-01T14:45:00Z","v":5010,"vw":80.824054},{"c":80.97,"h":80.97,"l":80.38,"n":99,"o":80.38,"t":"2026-10-01T15:00:00Z","v":3604,"vw":80.804295},{"c":80.85,"h":80.855,"l":80.64,"n":43,"o":80.855,"t":"2026-10-01T15:15:00Z","v":1408,"vw":80.792143},{"c":80.44,"h":80.765,"l":80.44,"n":51,"o":80.765,"t":"2026-10-01T15:30:00Z","v":850,"vw":80.53875},{"c":81.135,"h":81.19,"l":80.4,"n":169,"o":80.91,"t":"2026-10-01T15:45:00Z","v":7727,"vw":81.01898},{"c":81.015,"h":81.28,"l":80.91,"n":98,"o":81.28,"t":"2026-10-01T16:00:00Z","v":6861,"vw":81.055493},{"c":80.77,"h":81.15,"l":80.6,"n":80,"o":81.135,"t":"2026-10-01T16:15:00Z","v":2147,"vw":81.0498},{"c":80.72,"h":80.965,"l":80.71,"n":35,"o":80.92,"t":"2026-10-01T16:30:00Z","v":2971,"vw":80.891402},{"c":80.67,"h":81.12,"l":80.67,"n":106,"o":80.92,"t":"2026-10-01T16:45:00Z","v":4220,"vw":80.935663},{"c":80.615,"h":80.82,"l":80.385,"n":232,"o":80.71,"t":"2026-10-01T17:00:00Z","v":8835,"vw":80.651961},{"c":80.81,"h":80.82,"l":80.33,"n":150,"o":80.42,"t":"2026-10-01T17:15:00Z","v":6718,"vw":80.54741},{"c":80.72,"h":80.93,"l":80.645,"n":103,"o":80.645,"t":"2026-10-01T17:30:00Z","v":2856,"vw":80.808215},{"c":80.875,"h":80.93,"l":80.63,"n":119,"o":80.72,"t":"2026-10-01T17:45:00Z","v":6032,"vw":80.771755},{"c":80.43,"h":80.84,"l":80.36,"n":175,"o":80.82,"t":"2026-10-01T18:00:00Z","v":5775,"vw":80.653449},{"c":80.45,"h":80.51,"l":80.31,"n":210,"o":80.415,"t":"2026-10-01T18:15:00Z","v":5718,"vw":80.424766},{"c":80.3,"h":80.4,"l":80.05,"n":284,"o":80.385,"t":"2026-10-01T18:30:00Z","v":7936,"vw":80.257935},{"c":80,"h":80.35,"l":80,"n":239,"o":80.35,"t":"2026-10-01T18:45:00Z","v":4667,"vw":80.149125},{"c":80.01,"h":80.01,"l":80.01,"n":11,"o":80.01,"t":"2026-10-01T19:00:00Z","v":259,"vw":80.01},{"c":80.18,"h":80.44,"l":80.01,"n":353,"o":80.24,"t":"2026-10-01T19:15:00Z","v":15568,"vw":80.250293},{"c":80.61,"h":80.61,"l":79.74,"n":521,"o":79.9301,"t":"2026-10-01T19:30:00Z","v":28014,"vw":80.125715},{"c":80.65,"h":81.43,"l":80.48,"n":935,"o":80.58,"t":"2026-10-01T19:45:00Z","v":40979,"vw":80.8818},{"c":80.77,"h":80.95,"l":80.77,"n":16,"o":80.95,"t":"2026-10-01T20:00:00Z","v":64784,"vw":80.770383},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-01T20:15:00Z","v":28600,"vw":80.77},{"c":81.335,"h":81.395,"l":80.41,"n":48,"o":80.41,"t":"2026-10-02T13:30:00Z","v":4564,"vw":80.55004},{"c":81.12,"h":81.425,"l":81.12,"n":54,"o":81.425,"t":"2026-10-02T13:45:00Z","v":3158,"vw":81.296923},{"c":81.14,"h":81.405,"l":81.14,"n":59,"o":81.405,"t":"2026-10-02T14:00:00Z","v":1555,"vw":81.281996},{"c":81.85,"h":81.85,"l":80.92,"n":68,"o":81.07,"t":"2026-10-02T14:15:00Z","v":2170,"vw":81.413398},{"c":81.88,"h":81.88,"l":81.86,"n":16,"o":81.86,"t":"2026-10-02T14:30:00Z","v":508,"vw":81.875},{"c":81.74,"h":82.2043,"l":81.71,"n":65,"o":81.92,"t":"2026-10-02T14:45:00Z","v":1083,"vw":81.927757},{"c":81.635,"h":81.67,"l":81.63,"n":46,"o":81.64,"t":"2026-10-02T15:00:00Z","v":1093,"vw":81.643285},{"c":81.405,"h":81.54,"l":81.2933,"n":32,"o":81.32,"t":"2026-10-02T15:15:00Z","v":1453,"vw":81.400194},{"c":82.1689,"h":82.1689,"l":81.61,"n":41,"o":81.65,"t":"2026-10-02T15:30:00Z","v":1753,"vw":81.8114},{"c":82,"h":82,"l":81.9125,"n":8,"o":81.9125,"t":"2026-10-02T15:45:00Z","v":305,"vw":81.94375},{"c":82.24,"h":82.24,"l":82.24,"n":3,"o":82.24,"t":"2026-10-02T16:00:00Z","v":124,"vw":82.24},{"c":81.98,"h":81.985,"l":81.78,"n":33,"o":81.985,"t":"2026-10-02T16:15:00Z","v":551,"vw":81.919783},{"c":81.835,"h":81.985,"l":81.74,"n":73,"o":81.985,"t":"2026-10-02T16:30:00Z","v":2144,"vw":81.818692},{"c":82.125,"h":82.125,"l":82.125,"n":10,"o":82.125,"t":"2026-10-02T16:45:00Z","v":150,"vw":82.125},{"c":82.24,"h":82.27,"l":82.24,"n":38,"o":82.24,"t":"2026-10-02T17:00:00Z","v":1415,"vw":82.251259},{"c":82.25,"h":82.27,"l":82.25,"n":29,"o":82.27,"t":"2026-10-02T17:15:00Z","v":975,"vw":82.26},{"c":82.11,"h":82.245,"l":82.11,"n":19,"o":82.245,"t":"2026-10-02T17:30:00Z","v":580,"vw":82.153408},{"c":82.63,"h":82.63,"l":82.237,"n":43,"o":82.237,"t":"2026-10-02T17:45:00Z","v":1236,"vw":82.414018},{"c":82.55,"h":82.55,"l":82.525,"n":39,"o":82.55,"t":"2026-10-02T18:00:00Z","v":1431,"vw":82.541667},{"c":81.85,"h":82.1672,"l":81.85,"n":34,"o":82.155,"t":"2026-10-02T18:15:00Z","v":763,"vw":82.098475},{"c":82.27,"h":82.32,"l":81.8525,"n":135,"o":82.035,"t":"2026-10-02T18:30:00Z","v":7767,"vw":82.059905},{"c":82.31,"h":82.325,"l":82.31,"n":38,"o":82.325,"t":"2026-10-02T18:45:00Z","v":731,"vw":82.31375},{"c":82.235,"h":82.31,"l":82.16,"n":73,"o":82.31,"t":"2026-10-02T19:00:00Z","v":1560,"vw":82.223429},{"c":82.51,"h":82.51,"l":82.27,"n":217,"o":82.34,"t":"2026-10-02T19:15:00Z","v":7434,"vw":82.386531},{"c":82.89,"h":83,"l":82.19,"n":333,"o":82.32,"t":"2026-10-02T19:30:00Z","v":12251,"vw":82.558688},{"c":83.94,"h":83.96,"l":82.82,"n":920,"o":82.95,"t":"2026-10-02T19:45:00Z","v":35062,"vw":83.367247},{"c":83.79,"h":83.79,"l":83.79,"n":13,"o":83.79,"t":"2026-10-02T20:00:00Z","v":90722,"vw":83.79},{"c":84.26,"h":84.305,"l":83.635,"n":153,"o":84.09,"t":"2026-10-05T13:30:00Z","v":7668,"vw":84.100872},{"c":83.59,"h":84.25,"l":83.32,"n":143,"o":84.25,"t":"2026-10-05T13:45:00Z","v":4867,"vw":83.546398},{"c":83.785,"h":83.87,"l":83.565,"n":257,"o":83.77,"t":"2026-10-05T14:00:00Z","v":4070,"vw":83.723585},{"c":83.5475,"h":84,"l":83.44,"n":135,"o":83.82,"t":"2026-10-05T14:15:00Z","v":1830,"vw":83.743929},{"c":83.4,"h":83.87,"l":83.4,"n":38,"o":83.515,"t":"2026-10-05T14:30:00Z","v":1160,"vw":83.690983},{"c":83.75,"h":83.75,"l":83.48,"n":67,"o":83.485,"t":"2026-10-05T14:45:00Z","v":1882,"vw":83.570357},{"c":83.89,"h":84,"l":83.89,"n":38,"o":84,"t":"2026-10-05T15:00:00Z","v":1147,"vw":83.957798},{"c":83.69,"h":84,"l":83.5658,"n":138,"o":83.5658,"t":"2026-10-05T15:15:00Z","v":5233,"vw":83.831139},{"c":84,"h":84,"l":83.68,"n":37,"o":83.69,"t":"2026-10-05T15:30:00Z","v":1028,"vw":83.865896},{"c":84.03,"h":84.03,"l":84.02,"n":15,"o":84.02,"t":"2026-10-05T15:45:00Z","v":768,"vw":84.026154},{"c":83.95,"h":84.315,"l":83.7564,"n":91,"o":84.16,"t":"2026-10-05T16:00:00Z","v":4038,"vw":84.076415},{"c":83.81,"h":83.81,"l":83.81,"n":7,"o":83.81,"t":"2026-10-05T16:15:00Z","v":157,"vw":83.81},{"c":84.095,"h":84.3399,"l":84,"n":43,"o":84,"t":"2026-10-05T16:30:00Z","v":1845,"vw":84.117528},{"c":84.225,"h":84.225,"l":83.725,"n":84,"o":83.88,"t":"2026-10-05T17:00:00Z","v":3764,"vw":83.960106},{"c":84.49,"h":84.58,"l":84.215,"n":64,"o":84.23,"t":"2026-10-05T17:15:00Z","v":2350,"vw":84.323546},{"c":84.22,"h":84.51,"l":84.195,"n":130,"o":84.47,"t":"2026-10-05T17:30:00Z","v":3829,"vw":84.357464},{"c":84.55,"h":84.55,"l":84.325,"n":50,"o":84.44,"t":"2026-10-05T17:45:00Z","v":1206,"vw":84.397148},{"c":83.98,"h":84.5,"l":83.98,"n":71,"o":84.35,"t":"2026-10-05T18:00:00Z","v":1654,"vw":84.255447},{"c":83.495,"h":84.64,"l":83.495,"n":253,"o":83.9301,"t":"2026-10-05T18:15:00Z","v":16740,"vw":84.235745},{"c":83.18,"h":83.495,"l":83.18,"n":50,"o":83.495,"t":"2026-10-05T18:30:00Z","v":1136,"vw":83.355714},{"c":82.975,"h":82.975,"l":82.93,"n":61,"o":82.97,"t":"2026-10-05T18:45:00Z","v":1198,"vw":82.950667},{"c":83.095,"h":83.12,"l":83.06,"n":78,"o":83.12,"t":"2026-10-05T19:00:00Z","v":1873,"vw":83.093173},{"c":83.39,"h":83.445,"l":83.26,"n":63,"o":83.28,"t":"2026-10-05T19:15:00Z","v":1480,"vw":83.318488},{"c":83.56,"h":83.57,"l":83.27,"n":130,"o":83.35,"t":"2026-10-05T19:30:00Z","v":3743,"vw":83.445528},{"c":83.64,"h":83.99,"l":83.42,"n":792,"o":83.565,"t":"2026-10-05T19:45:00Z","v":22375,"vw":83.726564},{"c":83.58,"h":83.58,"l":83.58,"n":21,"o":83.58,"t":"2026-10-05T20:00:00Z","v":28893,"vw":83.58},{"c":85.375,"h":85.615,"l":84.05,"n":105,"o":84.75,"t":"2026-10-06T13:30:00Z","v":8730,"vw":84.826921},{"c":85.855,"h":86.32,"l":85.365,"n":110,"o":85.365,"t":"2026-10-06T13:45:00Z","v":3337,"vw":85.919692},{"c":85.7901,"h":85.7901,"l":85.7901,"n":7,"o":85.7901,"t":"2026-10-06T14:00:00Z","v":280,"vw":85.7901},{"c":86.075,"h":86.075,"l":86.075,"n":8,"o":86.075,"t":"2026-10-06T14:15:00Z","v":315,"vw":86.075},{"c":85.7,"h":86.03,"l":85.7,"n":68,"o":86,"t":"2026-10-06T14:30:00Z","v":2347,"vw":85.769414},{"c":85.97,"h":86.03,"l":85.69,"n":59,"o":85.69,"t":"2026-10-06T14:45:00Z","v":1741,"vw":85.89207},{"c":86.09,"h":86.09,"l":85.99,"n":19,"o":85.99,"t":"2026-10-06T15:00:00Z","v":931,"vw":86.02198},{"c":85.755,"h":85.86,"l":85.755,"n":34,"o":85.81,"t":"2026-10-06T15:15:00Z","v":589,"vw":85.818834},{"c":86.07,"h":86.07,"l":86.07,"n":31,"o":86.07,"t":"2026-10-06T15:30:00Z","v":705,"vw":86.07},{"c":85.82,"h":86,"l":85.82,"n":16,"o":86,"t":"2026-10-06T15:45:00Z","v":320,"vw":85.885934},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-10-06T16:00:00Z","v":473,"vw":86},{"c":86.2,"h":86.22,"l":86.2,"n":60,"o":86.22,"t":"2026-10-06T16:15:00Z","v":1783,"vw":86.20875},{"c":86.29,"h":86.29,"l":86.29,"n":18,"o":86.29,"t":"2026-10-06T16:30:00Z","v":309,"vw":86.29},{"c":86.66,"h":87.385,"l":86.16,"n":271,"o":86.16,"t":"2026-10-06T16:45:00Z","v":19069,"vw":86.872049},{"c":86.755,"h":86.925,"l":86.63,"n":99,"o":86.82,"t":"2026-10-06T17:00:00Z","v":4485,"vw":86.785588},{"c":87.015,"h":87.015,"l":86.7,"n":65,"o":86.88,"t":"2026-10-06T17:15:00Z","v":2318,"vw":86.830177},{"c":87.49,"h":87.685,"l":87.16,"n":91,"o":87.16,"t":"2026-10-06T17:30:00Z","v":4003,"vw":87.46609},{"c":87.635,"h":87.79,"l":87.42,"n":85,"o":87.5,"t":"2026-10-06T17:45:00Z","v":4000,"vw":87.591468},{"c":88.14,"h":88.26,"l":87.81,"n":118,"o":87.81,"t":"2026-10-06T18:00:00Z","v":4277,"vw":88.07378},{"c":88.235,"h":88.235,"l":87.93,"n":211,"o":88.03,"t":"2026-10-06T18:15:00Z","v":9083,"vw":88.059371},{"c":87.81,"h":88.09,"l":87.655,"n":192,"o":88.09,"t":"2026-10-06T18:30:00Z","v":6766,"vw":87.840733},{"c":86.785,"h":87.9,"l":86.785,"n":362,"o":87.785,"t":"2026-10-06T18:45:00Z","v":18447,"vw":87.517563},{"c":86.67,"h":86.99,"l":86.49,"n":185,"o":86.99,"t":"2026-10-06T19:00:00Z","v":5273,"vw":86.649645},{"c":86.76,"h":87.175,"l":86.76,"n":226,"o":86.88,"t":"2026-10-06T19:15:00Z","v":8511,"vw":86.973822},{"c":86.845,"h":86.98,"l":86.67,"n":325,"o":86.71,"t":"2026-10-06T19:30:00Z","v":11298,"vw":86.850772},{"c":85.64,"h":86.91,"l":85.59,"n":1327,"o":86.8975,"t":"2026-10-06T19:45:00Z","v":59957,"vw":85.924665},{"c":85.65,"h":85.69,"l":85.61,"n":20,"o":85.61,"t":"2026-10-06T20:00:00Z","v":40103,"vw":85.650366},{"c":85.56,"h":85.875,"l":84.61,"n":194,"o":85.1,"t":"2026-10-07T13:30:00Z","v":5361,"vw":85.162637},{"c":85.81,"h":86.325,"l":85.77,"n":170,"o":85.83,"t":"2026-10-07T13:45:00Z","v":4373,"vw":85.91881},{"c":85.89,"h":86.09,"l":85.56,"n":108,"o":85.875,"t":"2026-10-07T14:00:00Z","v":5537,"vw":85.773799},{"c":85.82,"h":85.82,"l":84.99,"n":167,"o":85.475,"t":"2026-10-07T14:15:00Z","v":8699,"vw":85.176232},{"c":85.84,"h":85.84,"l":85.5,"n":30,"o":85.5,"t":"2026-10-07T14:30:00Z","v":517,"vw":85.67},{"c":85.3688,"h":85.58,"l":85.3,"n":86,"o":85.3,"t":"2026-10-07T14:45:00Z","v":1729,"vw":85.4547},{"c":85.39,"h":85.52,"l":85.245,"n":151,"o":85.38,"t":"2026-10-07T15:00:00Z","v":6233,"vw":85.334425},{"c":84.65,"h":85.595,"l":84.65,"n":112,"o":85.33,"t":"2026-10-07T15:15:00Z","v":4045,"vw":85.241375},{"c":84.89,"h":85.13,"l":84.79,"n":55,"o":84.96,"t":"2026-10-07T15:30:00Z","v":1416,"vw":84.907094},{"c":84.4837,"h":84.77,"l":84.41,"n":41,"o":84.77,"t":"2026-10-07T15:45:00Z","v":1338,"vw":84.542811},{"c":84.96,"h":85.0599,"l":84.69,"n":135,"o":84.73,"t":"2026-10-07T16:00:00Z","v":5354,"vw":84.786632},{"c":85.03,"h":85.29,"l":84.59,"n":46,"o":84.59,"t":"2026-10-07T16:15:00Z","v":1758,"vw":85.144809},{"c":84.725,"h":85.02,"l":84.59,"n":164,"o":85.01,"t":"2026-10-07T16:30:00Z","v":6694,"vw":84.758464},{"c":84.37,"h":84.58,"l":84.37,"n":83,"o":84.56,"t":"2026-10-07T16:45:00Z","v":2355,"vw":84.51375},{"c":84.3701,"h":84.69,"l":84.3701,"n":69,"o":84.64,"t":"2026-10-07T17:00:00Z","v":2970,"vw":84.445628},{"c":84.47,"h":84.47,"l":84.37,"n":30,"o":84.37,"t":"2026-10-07T17:15:00Z","v":423,"vw":84.42},{"c":84.29,"h":84.53,"l":84.29,"n":52,"o":84.53,"t":"2026-10-07T17:30:00Z","v":1101,"vw":84.448372},{"c":84.38,"h":84.38,"l":84.15,"n":64,"o":84.15,"t":"2026-10-07T17:45:00Z","v":2160,"vw":84.355441},{"c":83.5579,"h":84.48,"l":83.5579,"n":121,"o":84.255,"t":"2026-10-07T18:00:00Z","v":3603,"vw":84.026867},{"c":83.87,"h":83.9,"l":83.75,"n":103,"o":83.87,"t":"2026-10-07T18:15:00Z","v":2121,"vw":83.857987},{"c":83.7456,"h":84.04,"l":83.67,"n":64,"o":83.87,"t":"2026-10-07T18:30:00Z","v":1492,"vw":83.831188},{"c":84.59,"h":84.59,"l":83.88,"n":158,"o":83.88,"t":"2026-10-07T18:45:00Z","v":4758,"vw":84.289986},{"c":84.95,"h":85.01,"l":84.64,"n":154,"o":84.7,"t":"2026-10-07T19:00:00Z","v":4615,"vw":84.844545},{"c":85.105,"h":85.18,"l":84.96,"n":96,"o":85.18,"t":"2026-10-07T19:15:00Z","v":1975,"vw":85.102549},{"c":85.3,"h":85.3,"l":85.11,"n":219,"o":85.11,"t":"2026-10-07T19:30:00Z","v":6355,"vw":85.212292},{"c":85.65,"h":85.7925,"l":84.7,"n":1137,"o":85.295,"t":"2026-10-07T19:45:00Z","v":40953,"vw":85.397978},{"c":85.72,"h":85.72,"l":85.72,"n":22,"o":85.72,"t":"2026-10-07T20:00:00Z","v":29875,"vw":85.72},{"c":87,"h":87.46,"l":85.98,"n":178,"o":85.98,"t":"2026-10-08T13:30:00Z","v":5303,"vw":86.68564},{"c":87.03,"h":87.56,"l":86.61,"n":130,"o":86.995,"t":"2026-10-08T13:45:00Z","v":2625,"vw":86.955003},{"c":87.065,"h":87.15,"l":86.82,"n":176,"o":87.02,"t":"2026-10-08T14:00:00Z","v":4060,"vw":86.941313},{"c":87.56,"h":87.585,"l":86.845,"n":444,"o":86.85,"t":"2026-10-08T14:15:00Z","v":14873,"vw":87.147507},{"c":87.82,"h":87.95,"l":87.54,"n":255,"o":87.78,"t":"2026-10-08T14:30:00Z","v":7155,"vw":87.72558},{"c":88.4025,"h":88.425,"l":88.06,"n":217,"o":88.06,"t":"2026-10-08T14:45:00Z","v":5968,"vw":88.268392},{"c":88.8,"h":88.99,"l":88.425,"n":268,"o":88.425,"t":"2026-10-08T15:00:00Z","v":11862,"vw":88.88446},{"c":87.94,"h":88.72,"l":87.865,"n":296,"o":88.72,"t":"2026-10-08T15:15:00Z","v":7858,"vw":88.341032},{"c":88.125,"h":88.41,"l":88.125,"n":136,"o":88.28,"t":"2026-10-08T15:30:00Z","v":2410,"vw":88.3125},{"c":87.94,"h":88.245,"l":87.88,"n":73,"o":88.245,"t":"2026-10-08T15:45:00Z","v":2440,"vw":88.042183},{"c":88.04,"h":88.1,"l":87.88,"n":69,"o":88.1,"t":"2026-10-08T16:00:00Z","v":2112,"vw":87.97493},{"c":87.53,"h":87.79,"l":87.41,"n":109,"o":87.79,"t":"2026-10-08T16:15:00Z","v":3021,"vw":87.6365},{"c":86.91,"h":87.53,"l":86.905,"n":267,"o":87.53,"t":"2026-10-08T16:30:00Z","v":14957,"vw":87.22367},{"c":86.615,"h":86.9,"l":86.595,"n":85,"o":86.88,"t":"2026-10-08T16:45:00Z","v":2629,"vw":86.715625},{"c":86.73,"h":86.9,"l":86.64,"n":71,"o":86.65,"t":"2026-10-08T17:00:00Z","v":2020,"vw":86.776818},{"c":86.64,"h":86.8,"l":86.6,"n":75,"o":86.665,"t":"2026-10-08T17:15:00Z","v":1618,"vw":86.67},{"c":86.94,"h":86.9609,"l":86.73,"n":111,"o":86.785,"t":"2026-10-08T17:30:00Z","v":3301,"vw":86.797287},{"c":86.7,"h":86.945,"l":86.7,"n":45,"o":86.88,"t":"2026-10-08T17:45:00Z","v":2003,"vw":86.887231},{"c":87.24,"h":87.32,"l":86.69,"n":242,"o":86.88,"t":"2026-10-08T18:00:00Z","v":10224,"vw":86.998337},{"c":87.03,"h":87.265,"l":87.03,"n":94,"o":87.07,"t":"2026-10-08T18:15:00Z","v":1757,"vw":87.158207},{"c":87.2,"h":87.31,"l":87.05,"n":76,"o":87.19,"t":"2026-10-08T18:30:00Z","v":3360,"vw":87.172661},{"c":87.36,"h":87.409,"l":87.205,"n":61,"o":87.205,"t":"2026-10-08T18:45:00Z","v":1852,"vw":87.3465},{"c":87.59,"h":87.59,"l":87.4,"n":60,"o":87.4,"t":"2026-10-08T19:00:00Z","v":2055,"vw":87.500764},{"c":88.2949,"h":88.2949,"l":87.71,"n":189,"o":87.72,"t":"2026-10-08T19:15:00Z","v":5951,"vw":87.964744},{"c":87.525,"h":88.3,"l":87.44,"n":354,"o":88.18,"t":"2026-10-08T19:30:00Z","v":11920,"vw":87.918444},{"c":87.48,"h":88.01,"l":87.33,"n":1253,"o":87.535,"t":"2026-10-08T19:45:00Z","v":54267,"vw":87.679541},{"c":87.07,"h":87.49,"l":87.07,"n":23,"o":87.49,"t":"2026-10-08T20:00:00Z","v":30998,"vw":87.45595},{"c":88.27,"h":88.3,"l":86.86,"n":86,"o":86.86,"t":"2026-10-09T13:30:00Z","v":7821,"vw":87.080037},{"c":87.4151,"h":87.76,"l":87.4151,"n":59,"o":87.55,"t":"2026-10-09T14:00:00Z","v":1649,"vw":87.505808},{"c":87.5,"h":87.64,"l":87.35,"n":81,"o":87.58,"t":"2026-10-09T14:15:00Z","v":2960,"vw":87.514388},{"c":87.35,"h":87.39,"l":87.35,"n":66,"o":87.39,"t":"2026-10-09T14:30:00Z","v":1661,"vw":87.364103},{"c":87.4,"h":87.71,"l":87.275,"n":97,"o":87.275,"t":"2026-10-09T14:45:00Z","v":1295,"vw":87.508912},{"c":87.51,"h":87.66,"l":87.5,"n":36,"o":87.5,"t":"2026-10-09T15:00:00Z","v":778,"vw":87.550653},{"c":87.14,"h":87.64,"l":87.14,"n":57,"o":87.64,"t":"2026-10-09T15:15:00Z","v":1210,"vw":87.319936},{"c":87.04,"h":87.04,"l":87.04,"n":23,"o":87.04,"t":"2026-10-09T15:30:00Z","v":352,"vw":87.04},{"c":87.37,"h":87.4,"l":86.89,"n":71,"o":86.89,"t":"2026-10-09T15:45:00Z","v":2152,"vw":87.26875},{"c":86.8,"h":86.98,"l":86.8,"n":44,"o":86.98,"t":"2026-10-09T16:00:00Z","v":1716,"vw":86.898361},{"c":86.5,"h":86.855,"l":86.5,"n":59,"o":86.855,"t":"2026-10-09T16:15:00Z","v":1684,"vw":86.740443},{"c":86.16,"h":86.413,"l":86.15,"n":75,"o":86.35,"t":"2026-10-09T16:30:00Z","v":2542,"vw":86.286077},{"c":85.915,"h":85.915,"l":85.875,"n":12,"o":85.875,"t":"2026-10-09T16:45:00Z","v":365,"vw":85.888333},{"c":86.17,"h":86.17,"l":86.1,"n":68,"o":86.1,"t":"2026-10-09T17:00:00Z","v":1606,"vw":86.1225},{"c":86.14,"h":86.37,"l":85.91,"n":62,"o":86.37,"t":"2026-10-09T17:15:00Z","v":3639,"vw":86.128414},{"c":86.115,"h":86.48,"l":86,"n":234,"o":86.36,"t":"2026-10-09T17:30:00Z","v":16498,"vw":86.19812},{"c":85.99,"h":86.18,"l":85.9,"n":49,"o":86.115,"t":"2026-10-09T17:45:00Z","v":1646,"vw":86.113},{"c":85.96,"h":86.37,"l":85.95,"n":130,"o":86.1668,"t":"2026-10-09T18:00:00Z","v":3953,"vw":86.110086},{"c":86.26,"h":86.285,"l":86.02,"n":78,"o":86.02,"t":"2026-10-09T18:15:00Z","v":2833,"vw":86.086755},{"c":85.85,"h":86.08,"l":85.85,"n":150,"o":86.08,"t":"2026-10-09T18:30:00Z","v":3009,"vw":85.943833},{"c":85.835,"h":86.0785,"l":85.58,"n":160,"o":85.81,"t":"2026-10-09T18:45:00Z","v":4839,"vw":85.836556},{"c":85.98,"h":86.04,"l":85.56,"n":142,"o":85.85,"t":"2026-10-09T19:00:00Z","v":3744,"vw":85.744},{"c":86.045,"h":86.37,"l":85.93,"n":132,"o":86.14,"t":"2026-10-09T19:15:00Z","v":3245,"vw":86.208947},{"c":86.54,"h":86.55,"l":86.15,"n":156,"o":86.15,"t":"2026-10-09T19:30:00Z","v":2440,"vw":86.356596},{"c":86.2,"h":86.9,"l":86.2,"n":1137,"o":86.25,"t":"2026-10-09T19:45:00Z","v":26311,"vw":86.467056},{"c":86.25,"h":86.25,"l":86.25,"n":16,"o":86.25,"t":"2026-10-09T20:00:00Z","v":32441,"vw":86.25},{"c":88.995,"h":89.47,"l":87.84,"n":158,"o":87.84,"t":"2026-10-12T13:30:00Z","v":11482,"vw":88.535277},{"c":88.875,"h":89.7,"l":88.875,"n":122,"o":89.26,"t":"2026-10-12T13:45:00Z","v":6211,"vw":89.081424},{"c":88.02,"h":88.6,"l":87.9621,"n":149,"o":88.59,"t":"2026-10-12T14:00:00Z","v":6336,"vw":88.344844},{"c":87.775,"h":88.22,"l":87.775,"n":55,"o":87.985,"t":"2026-10-12T14:15:00Z","v":1869,"vw":87.976429},{"c":87.94,"h":87.94,"l":87.1,"n":172,"o":87.54,"t":"2026-10-12T14:30:00Z","v":5435,"vw":87.42031},{"c":88.59,"h":88.59,"l":87.56,"n":156,"o":87.56,"t":"2026-10-12T14:45:00Z","v":6258,"vw":88.042281},{"c":88.425,"h":88.57,"l":88.15,"n":200,"o":88.25,"t":"2026-10-12T15:00:00Z","v":5352,"vw":88.286775},{"c":88.795,"h":88.795,"l":88.25,"n":184,"o":88.58,"t":"2026-10-12T15:15:00Z","v":5291,"vw":88.538529},{"c":88.495,"h":88.87,"l":88.495,"n":87,"o":88.75,"t":"2026-10-12T15:30:00Z","v":3764,"vw":88.6625},{"c":88.47,"h":88.5,"l":88.38,"n":21,"o":88.5,"t":"2026-10-12T15:45:00Z","v":847,"vw":88.445},{"c":88.78,"h":88.795,"l":88.39,"n":120,"o":88.39,"t":"2026-10-12T16:00:00Z","v":6115,"vw":88.609667},{"c":88.55,"h":88.55,"l":88.14,"n":253,"o":88.55,"t":"2026-10-12T16:15:00Z","v":11438,"vw":88.422477},{"c":88.465,"h":88.895,"l":88.18,"n":81,"o":88.18,"t":"2026-10-12T16:30:00Z","v":2960,"vw":88.605722},{"c":87.885,"h":88.4,"l":87.885,"n":137,"o":88.36,"t":"2026-10-12T16:45:00Z","v":4130,"vw":88.185886},{"c":88.11,"h":88.11,"l":87.695,"n":58,"o":87.695,"t":"2026-10-12T17:00:00Z","v":1853,"vw":87.86838},{"c":87.89,"h":88,"l":87.8,"n":29,"o":87.8,"t":"2026-10-12T17:15:00Z","v":1494,"vw":87.842342},{"c":87.7635,"h":87.89,"l":87.6,"n":138,"o":87.6,"t":"2026-10-12T17:30:00Z","v":5161,"vw":87.734562},{"c":87.58,"h":87.63,"l":87.47,"n":47,"o":87.47,"t":"2026-10-12T17:45:00Z","v":1569,"vw":87.56955},{"c":87.925,"h":88.13,"l":87.615,"n":168,"o":87.615,"t":"2026-10-12T18:00:00Z","v":4360,"vw":87.888754},{"c":87.79,"h":87.85,"l":87.75,"n":45,"o":87.75,"t":"2026-10-12T18:15:00Z","v":1296,"vw":87.8125},{"c":87.86,"h":87.86,"l":87.35,"n":190,"o":87.79,"t":"2026-10-12T18:30:00Z","v":7296,"vw":87.643546},{"c":87.805,"h":87.98,"l":87.805,"n":63,"o":87.875,"t":"2026-10-12T18:45:00Z","v":2341,"vw":87.847109},{"c":88.09,"h":88.09,"l":87.785,"n":89,"o":87.795,"t":"2026-10-12T19:00:00Z","v":2485,"vw":87.878333},{"c":88,"h":88.04,"l":88,"n":118,"o":88.04,"t":"2026-10-12T19:15:00Z","v":1738,"vw":88.028471},{"c":88.05,"h":88.235,"l":87.81,"n":291,"o":88.01,"t":"2026-10-12T19:30:00Z","v":6250,"vw":88.102816},{"c":87.86,"h":88.325,"l":87.33,"n":937,"o":88.065,"t":"2026-10-12T19:45:00Z","v":34094,"vw":87.756031},{"c":87.49,"h":87.49,"l":87.49,"n":15,"o":87.49,"t":"2026-10-12T20:00:00Z","v":20867,"vw":87.49},{"c":87.71,"h":88.17,"l":87.71,"n":33,"o":87.94,"t":"2026-10-13T13:30:00Z","v":2727,"vw":87.937904},{"c":87.725,"h":87.725,"l":87.665,"n":10,"o":87.665,"t":"2026-10-13T13:45:00Z","v":428,"vw":87.683927},{"c":87.915,"h":88.13,"l":87.26,"n":137,"o":88.13,"t":"2026-10-13T14:00:00Z","v":4077,"vw":87.57686},{"c":87.925,"h":88.14,"l":87.925,"n":84,"o":88.055,"t":"2026-10-13T14:15:00Z","v":2849,"vw":88.041486},{"c":87.51,"h":88.395,"l":87.445,"n":180,"o":88.07,"t":"2026-10-13T14:30:00Z","v":9669,"vw":88.118896},{"c":87.54,"h":87.5401,"l":87.54,"n":29,"o":87.5401,"t":"2026-10-13T14:45:00Z","v":861,"vw":87.540049},{"c":86.97,"h":86.97,"l":86.54,"n":97,"o":86.5953,"t":"2026-10-13T15:00:00Z","v":2855,"vw":86.634856},{"c":86.53,"h":86.83,"l":86.53,"n":143,"o":86.815,"t":"2026-10-13T15:15:00Z","v":3417,"vw":86.763392},{"c":86.13,"h":86.5,"l":86.11,"n":93,"o":86.5,"t":"2026-10-13T15:30:00Z","v":4136,"vw":86.376119},{"c":86.735,"h":86.735,"l":86.235,"n":34,"o":86.235,"t":"2026-10-13T15:45:00Z","v":694,"vw":86.40255},{"c":86.83,"h":86.83,"l":86.7,"n":109,"o":86.8,"t":"2026-10-13T16:00:00Z","v":2095,"vw":86.757291},{"c":86.7,"h":86.795,"l":86.7,"n":52,"o":86.795,"t":"2026-10-13T16:15:00Z","v":785,"vw":86.72375},{"c":86.67,"h":86.67,"l":86.51,"n":59,"o":86.51,"t":"2026-10-13T16:30:00Z","v":1007,"vw":86.6301},{"c":86.81,"h":86.81,"l":86.81,"n":29,"o":86.81,"t":"2026-10-13T16:45:00Z","v":603,"vw":86.81},{"c":86.53,"h":86.7075,"l":86.53,"n":36,"o":86.7075,"t":"2026-10-13T17:00:00Z","v":739,"vw":86.61875},{"c":86.15,"h":86.56,"l":86.15,"n":145,"o":86.5,"t":"2026-10-13T17:15:00Z","v":3270,"vw":86.447174},{"c":86.535,"h":86.535,"l":86.25,"n":143,"o":86.355,"t":"2026-10-13T17:30:00Z","v":2790,"vw":86.309301},{"c":86.81,"h":86.81,"l":86.26,"n":114,"o":86.545,"t":"2026-10-13T17:45:00Z","v":4116,"vw":86.56673},{"c":86.77,"h":86.88,"l":86.65,"n":79,"o":86.67,"t":"2026-10-13T18:00:00Z","v":3531,"vw":86.670351},{"c":87.51,"h":87.51,"l":86.67,"n":174,"o":86.67,"t":"2026-10-13T18:15:00Z","v":4223,"vw":87.05554},{"c":87.285,"h":87.4,"l":87.285,"n":38,"o":87.4,"t":"2026-10-13T18:30:00Z","v":1164,"vw":87.31375},{"c":87.28,"h":87.59,"l":87.28,"n":154,"o":87.325,"t":"2026-10-13T18:45:00Z","v":7294,"vw":87.307453},{"c":87.325,"h":87.5,"l":87.325,"n":83,"o":87.43,"t":"2026-10-13T19:00:00Z","v":1639,"vw":87.41},{"c":87.72,"h":87.72,"l":87.39,"n":113,"o":87.39,"t":"2026-10-13T19:15:00Z","v":2852,"vw":87.602575},{"c":87.59,"h":87.96,"l":87.33,"n":356,"o":87.79,"t":"2026-10-13T19:30:00Z","v":13586,"vw":87.512808},{"c":87.31,"h":88.16,"l":87.31,"n":1235,"o":87.67,"t":"2026-10-13T19:45:00Z","v":45154,"vw":87.748878},{"c":87.33,"h":87.33,"l":87.33,"n":15,"o":87.33,"t":"2026-10-13T20:00:00Z","v":25068,"vw":87.33},{"c":86.55,"h":87.8515,"l":86.55,"n":119,"o":87,"t":"2026-10-14T13:30:00Z","v":9596,"vw":87.012132},{"c":85.59,"h":86.73,"l":85.57,"n":213,"o":86.25,"t":"2026-10-14T13:45:00Z","v":7253,"vw":86.047187},{"c":85.11,"h":85.565,"l":85.03,"n":29,"o":85.4403,"t":"2026-10-14T14:00:00Z","v":1866,"vw":85.461269},{"c":84.89,"h":85.59,"l":84.82,"n":242,"o":85.13,"t":"2026-10-14T14:15:00Z","v":7718,"vw":85.011276},{"c":84.7,"h":84.86,"l":84.12,"n":326,"o":84.77,"t":"2026-10-14T14:30:00Z","v":15455,"vw":84.469659},{"c":84.99,"h":85.09,"l":84.63,"n":135,"o":84.785,"t":"2026-10-14T14:45:00Z","v":4556,"vw":84.744078},{"c":83.82,"h":85.189,"l":83.76,"n":317,"o":85.189,"t":"2026-10-14T15:00:00Z","v":10922,"vw":84.183043},{"c":83.5299,"h":84.015,"l":82.75,"n":282,"o":84.015,"t":"2026-10-14T15:15:00Z","v":8689,"vw":83.176717},{"c":83,"h":83.46,"l":82.75,"n":291,"o":83.205,"t":"2026-10-14T15:30:00Z","v":14635,"vw":83.026429},{"c":82.94,"h":83.44,"l":82.94,"n":156,"o":83.1439,"t":"2026-10-14T15:45:00Z","v":5376,"vw":83.059345},{"c":82.04,"h":83.2119,"l":82.04,"n":199,"o":82.87,"t":"2026-10-14T16:00:00Z","v":11325,"vw":82.773767},{"c":82.375,"h":82.55,"l":82.03,"n":209,"o":82.355,"t":"2026-10-14T16:15:00Z","v":8455,"vw":82.307895},{"c":83.03,"h":83.03,"l":82.38,"n":129,"o":82.38,"t":"2026-10-14T16:30:00Z","v":10383,"vw":82.749046},{"c":82.7,"h":83.29,"l":82.68,"n":170,"o":83.035,"t":"2026-10-14T16:45:00Z","v":9533,"vw":82.889949},{"c":82.45,"h":82.965,"l":82.37,"n":212,"o":82.79,"t":"2026-10-14T17:00:00Z","v":8833,"vw":82.716875},{"c":82.3025,"h":82.8,"l":82.11,"n":246,"o":82.26,"t":"2026-10-14T17:15:00Z","v":12713,"vw":82.486876},{"c":82.302,"h":82.355,"l":82.05,"n":119,"o":82.16,"t":"2026-10-14T17:30:00Z","v":4673,"vw":82.194335},{"c":82.44,"h":82.71,"l":82.11,"n":263,"o":82.14,"t":"2026-10-14T17:45:00Z","v":12489,"vw":82.43376},{"c":83.105,"h":83.105,"l":82.2301,"n":100,"o":82.2301,"t":"2026-10-14T18:00:00Z","v":3104,"vw":82.713881},{"c":83.0325,"h":83.1075,"l":82.57,"n":184,"o":83.1075,"t":"2026-10-14T18:15:00Z","v":3634,"vw":82.869107},{"c":83.015,"h":83.015,"l":82.54,"n":129,"o":82.84,"t":"2026-10-14T18:30:00Z","v":3050,"vw":82.776831},{"c":82.81,"h":83.15,"l":82.72,"n":199,"o":83.15,"t":"2026-10-14T18:45:00Z","v":6488,"vw":82.906933},{"c":82.47,"h":82.765,"l":82.38,"n":194,"o":82.72,"t":"2026-10-14T19:00:00Z","v":6873,"vw":82.502046},{"c":82.81,"h":82.81,"l":82.29,"n":177,"o":82.425,"t":"2026-10-14T19:15:00Z","v":7870,"vw":82.582607},{"c":82.8,"h":82.84,"l":82.06,"n":493,"o":82.67,"t":"2026-10-14T19:30:00Z","v":20762,"vw":82.42392},{"c":82.62,"h":83.4188,"l":82.52,"n":1689,"o":82.695,"t":"2026-10-14T19:45:00Z","v":85687,"vw":82.910854},{"c":82.66,"h":82.66,"l":82.66,"n":24,"o":82.66,"t":"2026-10-14T20:00:00Z","v":53374,"vw":82.66},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-15T11:45:00Z","v":272,"vw":82.5},{"c":80.7,"h":84.525,"l":80.32,"n":325,"o":82.2,"t":"2026-10-15T13:30:00Z","v":20951,"vw":81.482519},{"c":79.47,"h":80.6151,"l":78.52,"n":682,"o":80.3,"t":"2026-10-15T13:45:00Z","v":30100,"vw":79.536449},{"c":78.28,"h":79.71,"l":78.28,"n":550,"o":79.7,"t":"2026-10-15T14:00:00Z","v":29210,"vw":79.240716},{"c":79.545,"h":79.575,"l":78.33,"n":167,"o":78.33,"t":"2026-10-15T14:15:00Z","v":8618,"vw":78.963342},{"c":79.69,"h":80,"l":79.1501,"n":230,"o":79.55,"t":"2026-10-15T14:30:00Z","v":9094,"vw":79.514384},{"c":80.57,"h":80.7975,"l":79.46,"n":468,"o":79.705,"t":"2026-10-15T14:45:00Z","v":26544,"vw":79.84985},{"c":80.425,"h":80.55,"l":79.91,"n":419,"o":80.55,"t":"2026-10-15T15:00:00Z","v":23709,"vw":80.048025},{"c":80.44,"h":80.44,"l":80.44,"n":40,"o":80.44,"t":"2026-10-15T15:15:00Z","v":642,"vw":80.44},{"c":80.19,"h":80.48,"l":80.02,"n":145,"o":80.03,"t":"2026-10-15T15:30:00Z","v":3842,"vw":80.142522},{"c":80.2,"h":80.48,"l":80.0147,"n":150,"o":80.245,"t":"2026-10-15T15:45:00Z","v":5900,"vw":80.203299},{"c":80.33,"h":80.6,"l":80.1,"n":237,"o":80.195,"t":"2026-10-15T16:00:00Z","v":11600,"vw":80.309578},{"c":80.87,"h":80.97,"l":79.82,"n":310,"o":79.96,"t":"2026-10-15T16:15:00Z","v":15944,"vw":80.290976},{"c":80.7,"h":80.985,"l":80.6,"n":137,"o":80.915,"t":"2026-10-15T16:30:00Z","v":6707,"vw":80.804694},{"c":80.43,"h":80.84,"l":80.43,"n":33,"o":80.625,"t":"2026-10-15T16:45:00Z","v":740,"vw":80.689398},{"c":80.43,"h":80.605,"l":80.43,"n":85,"o":80.565,"t":"2026-10-15T17:00:00Z","v":2446,"vw":80.519091},{"c":80.56,"h":80.6581,"l":80.43,"n":100,"o":80.595,"t":"2026-10-15T17:15:00Z","v":2489,"vw":80.562916},{"c":80.18,"h":80.55,"l":80.18,"n":159,"o":80.51,"t":"2026-10-15T17:30:00Z","v":4956,"vw":80.43384},{"c":80.24,"h":80.39,"l":80.18,"n":45,"o":80.39,"t":"2026-10-15T17:45:00Z","v":1393,"vw":80.264225},{"c":80.04,"h":80.295,"l":80.04,"n":207,"o":80.295,"t":"2026-10-15T18:00:00Z","v":4738,"vw":80.16067},{"c":79.94,"h":80.115,"l":79.94,"n":275,"o":80.04,"t":"2026-10-15T18:15:00Z","v":11597,"vw":80.006899},{"c":80.6,"h":80.6,"l":79.6,"n":287,"o":79.8,"t":"2026-10-15T18:30:00Z","v":11279,"vw":79.797566},{"c":80.855,"h":81.08,"l":80.4425,"n":798,"o":80.57,"t":"2026-10-15T18:45:00Z","v":33582,"vw":80.566289},{"c":80.89,"h":81.04,"l":80.7,"n":387,"o":80.795,"t":"2026-10-15T19:00:00Z","v":16238,"vw":80.843315},{"c":81.5,"h":81.75,"l":81.06,"n":424,"o":81.06,"t":"2026-10-15T19:15:00Z","v":13437,"vw":81.470064},{"c":81.81,"h":81.93,"l":81.3,"n":697,"o":81.67,"t":"2026-10-15T19:30:00Z","v":32180,"vw":81.656942},{"c":81.42,"h":82.0072,"l":81.255,"n":1208,"o":81.79,"t":"2026-10-15T19:45:00Z","v":51449,"vw":81.527627},{"c":81.25,"h":81.25,"l":81.25,"n":16,"o":81.25,"t":"2026-10-15T20:00:00Z","v":28356,"vw":81.25},{"c":81.52,"h":83.05,"l":81.04,"n":119,"o":81.25,"t":"2026-10-16T13:30:00Z","v":6842,"vw":81.280305},{"c":81.5,"h":82.24,"l":81.5,"n":203,"o":81.545,"t":"2026-10-16T13:45:00Z","v":2519,"vw":81.542272},{"c":81.5067,"h":82.255,"l":81.3917,"n":158,"o":81.515,"t":"2026-10-16T14:00:00Z","v":3594,"vw":81.766576},{"c":81.41,"h":81.41,"l":81.15,"n":86,"o":81.33,"t":"2026-10-16T14:15:00Z","v":5823,"vw":81.207336},{"c":81.66,"h":81.78,"l":81.57,"n":20,"o":81.57,"t":"2026-10-16T14:30:00Z","v":720,"vw":81.6825},{"c":82.15,"h":82.38,"l":81.8,"n":102,"o":81.8,"t":"2026-10-16T14:45:00Z","v":2276,"vw":82.05828},{"c":81.71,"h":82.45,"l":81.71,"n":193,"o":81.915,"t":"2026-10-16T15:00:00Z","v":5333,"vw":82.033738},{"c":81.9287,"h":81.97,"l":81.68,"n":92,"o":81.68,"t":"2026-10-16T15:15:00Z","v":2630,"vw":81.810543},{"c":82.46,"h":82.53,"l":81.89,"n":150,"o":81.92,"t":"2026-10-16T15:30:00Z","v":5828,"vw":82.015946},{"c":82.86,"h":82.87,"l":82.245,"n":188,"o":82.415,"t":"2026-10-16T15:45:00Z","v":6483,"vw":82.587569},{"c":82.49,"h":82.73,"l":82.42,"n":174,"o":82.73,"t":"2026-10-16T16:00:00Z","v":4910,"vw":82.60069},{"c":82.75,"h":82.75,"l":82.36,"n":131,"o":82.38,"t":"2026-10-16T16:15:00Z","v":2870,"vw":82.552966},{"c":82.84,"h":82.85,"l":82.75,"n":31,"o":82.85,"t":"2026-10-16T16:30:00Z","v":738,"vw":82.821087},{"c":82.73,"h":82.85,"l":82.585,"n":204,"o":82.85,"t":"2026-10-16T16:45:00Z","v":5105,"vw":82.710066},{"c":82.725,"h":82.725,"l":82.53,"n":61,"o":82.67,"t":"2026-10-16T17:00:00Z","v":2073,"vw":82.57625},{"c":82.02,"h":82.67,"l":81.97,"n":386,"o":82.61,"t":"2026-10-16T17:15:00Z","v":10932,"vw":82.35805},{"c":81.91,"h":82.065,"l":81.83,"n":210,"o":82.02,"t":"2026-10-16T17:30:00Z","v":8873,"vw":81.987893},{"c":81.955,"h":82.07,"l":81.955,"n":28,"o":82.07,"t":"2026-10-16T17:45:00Z","v":705,"vw":81.991364},{"c":82.43,"h":82.43,"l":81.81,"n":146,"o":81.955,"t":"2026-10-16T18:00:00Z","v":3700,"vw":82.071803},{"c":81.64,"h":82.255,"l":81.55,"n":206,"o":82.255,"t":"2026-10-16T18:15:00Z","v":5772,"vw":81.780874},{"c":81.545,"h":81.63,"l":81.3,"n":219,"o":81.5825,"t":"2026-10-16T18:30:00Z","v":6621,"vw":81.467166},{"c":81.065,"h":81.64,"l":81.065,"n":225,"o":81.6,"t":"2026-10-16T18:45:00Z","v":7157,"vw":81.477513},{"c":80.54,"h":81.065,"l":80.39,"n":424,"o":81.065,"t":"2026-10-16T19:00:00Z","v":10733,"vw":80.623533},{"c":80.76,"h":80.97,"l":80.46,"n":536,"o":80.54,"t":"2026-10-16T19:15:00Z","v":16699,"vw":80.74038},{"c":80.86,"h":81.185,"l":80.74,"n":667,"o":80.97,"t":"2026-10-16T19:30:00Z","v":18334,"vw":80.939095},{"c":81.44,"h":81.9,"l":81,"n":1488,"o":81,"t":"2026-10-16T19:45:00Z","v":61367,"vw":81.469363},{"c":81.57,"h":81.57,"l":81.57,"n":21,"o":81.57,"t":"2026-10-16T20:00:00Z","v":52236,"vw":81.57},{"c":81.815,"h":81.815,"l":80.455,"n":109,"o":80.96,"t":"2026-10-19T13:30:00Z","v":8254,"vw":81.089426},{"c":80.12,"h":81.7,"l":79.98,"n":858,"o":81.49,"t":"2026-10-19T13:45:00Z","v":8806,"vw":80.80574},{"c":80.395,"h":80.56,"l":80.395,"n":34,"o":80.56,"t":"2026-10-19T14:00:00Z","v":439,"vw":80.4775},{"c":80.86,"h":80.86,"l":80.48,"n":59,"o":80.48,"t":"2026-10-19T14:15:00Z","v":2046,"vw":80.721799},{"c":81.085,"h":81.085,"l":80.625,"n":74,"o":80.676,"t":"2026-10-19T14:30:00Z","v":3148,"vw":80.758508},{"c":80.7,"h":80.7993,"l":80.33,"n":101,"o":80.77,"t":"2026-10-19T14:45:00Z","v":3111,"vw":80.701031},{"c":80.66,"h":81.0899,"l":80.66,"n":43,"o":80.7,"t":"2026-10-19T15:00:00Z","v":1391,"vw":80.881773},{"c":80.1,"h":80.75,"l":79.9,"n":211,"o":80.75,"t":"2026-10-19T15:15:00Z","v":9158,"vw":80.457048},{"c":80.5,"h":80.5,"l":80.1,"n":69,"o":80.1,"t":"2026-10-19T15:30:00Z","v":1528,"vw":80.247056},{"c":80.425,"h":80.54,"l":80.1,"n":136,"o":80.109,"t":"2026-10-19T15:45:00Z","v":5859,"vw":80.367357},{"c":80.365,"h":80.535,"l":80.07,"n":247,"o":80.425,"t":"2026-10-19T16:00:00Z","v":11075,"vw":80.416813},{"c":80.14,"h":80.3525,"l":80.1,"n":120,"o":80.15,"t":"2026-10-19T16:15:00Z","v":3466,"vw":80.164783},{"c":79.88,"h":80.19,"l":79.69,"n":342,"o":80.13,"t":"2026-10-19T16:30:00Z","v":11349,"vw":80.004259},{"c":79.58,"h":79.62,"l":79.5365,"n":70,"o":79.62,"t":"2026-10-19T16:45:00Z","v":2277,"vw":79.595514},{"c":79.54,"h":79.63,"l":79.43,"n":135,"o":79.43,"t":"2026-10-19T17:00:00Z","v":2930,"vw":79.529314},{"c":79.505,"h":79.645,"l":79.47,"n":67,"o":79.47,"t":"2026-10-19T17:15:00Z","v":1710,"vw":79.51005},{"c":79.15,"h":79.515,"l":79.15,"n":226,"o":79.43,"t":"2026-10-19T17:30:00Z","v":7465,"vw":79.423138},{"c":79.25,"h":79.81,"l":79,"n":223,"o":79.16,"t":"2026-10-19T17:45:00Z","v":13472,"vw":79.164829},{"c":79,"h":79.19,"l":79,"n":142,"o":79.09,"t":"2026-10-19T18:00:00Z","v":4607,"vw":79.069146},{"c":79,"h":79.17,"l":78.83,"n":234,"o":79.15,"t":"2026-10-19T18:15:00Z","v":9907,"vw":79.008334},{"c":79.11,"h":79.11,"l":78.69,"n":132,"o":78.72,"t":"2026-10-19T18:30:00Z","v":5063,"vw":78.802544},{"c":79.35,"h":79.35,"l":79.17,"n":113,"o":79.31,"t":"2026-10-19T18:45:00Z","v":2659,"vw":79.2865},{"c":79.28,"h":79.41,"l":79.23,"n":56,"o":79.41,"t":"2026-10-19T19:00:00Z","v":2140,"vw":79.29222},{"c":79.815,"h":79.84,"l":79.31,"n":301,"o":79.31,"t":"2026-10-19T19:15:00Z","v":10698,"vw":79.607918},{"c":79.91,"h":79.92,"l":79.72,"n":296,"o":79.81,"t":"2026-10-19T19:30:00Z","v":6485,"vw":79.819525},{"c":80.05,"h":80.22,"l":79.66,"n":1199,"o":79.825,"t":"2026-10-19T19:45:00Z","v":41059,"vw":79.919421},{"c":80.05,"h":80.05,"l":80.05,"n":15,"o":80.05,"t":"2026-10-19T20:00:00Z","v":38396,"vw":80.05},{"c":79.9,"h":79.9,"l":79.9,"n":2,"o":79.9,"t":"2026-10-20T08:00:00Z","v":350,"vw":79.9},{"c":79.97,"h":80.75,"l":79.5904,"n":50,"o":80.75,"t":"2026-10-20T13:30:00Z","v":3065,"vw":80.34429},{"c":80.01,"h":80.3,"l":79,"n":163,"o":80.3,"t":"2026-10-20T13:45:00Z","v":9690,"vw":79.321052},{"c":79.96,"h":80.1,"l":79.96,"n":145,"o":80.03,"t":"2026-10-20T14:00:00Z","v":1323,"vw":80.056923},{"c":79.48,"h":79.62,"l":79.48,"n":23,"o":79.62,"t":"2026-10-20T14:15:00Z","v":370,"vw":79.55},{"c":80.12,"h":80.44,"l":79.975,"n":56,"o":79.975,"t":"2026-10-20T14:30:00Z","v":1750,"vw":80.207514},{"c":80.335,"h":80.49,"l":80.115,"n":54,"o":80.115,"t":"2026-10-20T14:45:00Z","v":3958,"vw":80.226419},{"c":79.32,"h":80.16,"l":79.315,"n":181,"o":80.16,"t":"2026-10-20T15:00:00Z","v":6657,"vw":79.712503},{"c":79.01,"h":79.61,"l":79.01,"n":116,"o":79.305,"t":"2026-10-20T15:15:00Z","v":3960,"vw":79.481027},{"c":79.325,"h":79.325,"l":79,"n":174,"o":79.01,"t":"2026-10-20T15:30:00Z","v":5701,"vw":79.118737},{"c":79.635,"h":79.66,"l":79.325,"n":130,"o":79.325,"t":"2026-10-20T15:45:00Z","v":3789,"vw":79.50182},{"c":79.445,"h":79.61,"l":79.41,"n":76,"o":79.61,"t":"2026-10-20T16:15:00Z","v":4737,"vw":79.508605},{"c":79.77,"h":79.77,"l":79.15,"n":106,"o":79.17,"t":"2026-10-20T16:30:00Z","v":6158,"vw":79.509163},{"c":79.16,"h":79.44,"l":79.16,"n":71,"o":79.43,"t":"2026-10-20T17:00:00Z","v":1853,"vw":79.368333},{"c":79.11,"h":79.33,"l":79.11,"n":14,"o":79.33,"t":"2026-10-20T17:15:00Z","v":291,"vw":79.22},{"c":79.45,"h":79.45,"l":79.145,"n":41,"o":79.37,"t":"2026-10-20T17:30:00Z","v":1083,"vw":79.385833},{"c":79.45,"h":79.45,"l":79.45,"n":13,"o":79.45,"t":"2026-10-20T17:45:00Z","v":234,"vw":79.45},{"c":79.36,"h":79.73,"l":79.28,"n":90,"o":79.53,"t":"2026-10-20T18:00:00Z","v":2846,"vw":79.424856},{"c":79.24,"h":79.36,"l":79.15,"n":68,"o":79.36,"t":"2026-10-20T18:15:00Z","v":2191,"vw":79.300833},{"c":79.15,"h":79.26,"l":79.15,"n":39,"o":79.23,"t":"2026-10-20T18:30:00Z","v":1188,"vw":79.218761},{"c":79.26,"h":79.26,"l":79.1901,"n":57,"o":79.22,"t":"2026-10-20T18:45:00Z","v":1586,"vw":79.231079},{"c":79.85,"h":79.95,"l":79.345,"n":183,"o":79.36,"t":"2026-10-20T19:00:00Z","v":4219,"vw":79.680524},{"c":79.6,"h":79.905,"l":79.6,"n":101,"o":79.905,"t":"2026-10-20T19:15:00Z","v":2287,"vw":79.781786},{"c":79.57,"h":79.69,"l":79.42,"n":153,"o":79.57,"t":"2026-10-20T19:30:00Z","v":3406,"vw":79.575},{"c":79.75,"h":80.17,"l":79.34,"n":1296,"o":79.665,"t":"2026-10-20T19:45:00Z","v":37507,"vw":79.643179},{"c":79.54,"h":79.54,"l":79.54,"n":19,"o":79.54,"t":"2026-10-20T20:00:00Z","v":38793,"vw":79.54},{"c":79.786,"h":80.845,"l":79.786,"n":108,"o":80.39,"t":"2026-10-21T13:30:00Z","v":6612,"vw":80.4112},{"c":81.0799,"h":81.19,"l":80.43,"n":42,"o":80.74,"t":"2026-10-21T13:45:00Z","v":2324,"vw":80.783785},{"c":81.5,"h":81.5,"l":80.735,"n":41,"o":80.74,"t":"2026-10-21T14:00:00Z","v":1330,"vw":81.28296},{"c":81.11,"h":81.11,"l":80.88,"n":14,"o":80.97,"t":"2026-10-21T14:15:00Z","v":668,"vw":80.977899},{"c":81.19,"h":81.5507,"l":80.99,"n":83,"o":81.18,"t":"2026-10-21T14:30:00Z","v":2659,"vw":81.216027},{"c":81.0425,"h":81.3712,"l":80.91,"n":16,"o":81.3712,"t":"2026-10-21T14:45:00Z","v":687,"vw":81.234302},{"c":80.745,"h":80.79,"l":80.51,"n":87,"o":80.79,"t":"2026-10-21T15:00:00Z","v":1983,"vw":80.7075},{"c":80.32,"h":80.4,"l":80.32,"n":44,"o":80.4,"t":"2026-10-21T15:15:00Z","v":877,"vw":80.3425},{"c":80.355,"h":80.8199,"l":80.105,"n":99,"o":80.105,"t":"2026-10-21T15:30:00Z","v":8642,"vw":80.746033},{"c":80.38,"h":80.795,"l":80.315,"n":117,"o":80.68,"t":"2026-10-21T15:45:00Z","v":3242,"vw":80.592556},{"c":80.03,"h":80.49,"l":80.03,"n":90,"o":80.38,"t":"2026-10-21T16:00:00Z","v":2768,"vw":80.286622},{"c":80.0247,"h":80.37,"l":80.0247,"n":12,"o":80.37,"t":"2026-10-21T16:15:00Z","v":1381,"vw":80.05174},{"c":80.365,"h":80.365,"l":80.36,"n":15,"o":80.36,"t":"2026-10-21T16:30:00Z","v":269,"vw":80.3625},{"c":80.365,"h":80.365,"l":80.365,"n":44,"o":80.365,"t":"2026-10-21T16:45:00Z","v":901,"vw":80.365},{"c":80.42,"h":80.67,"l":80.41,"n":84,"o":80.42,"t":"2026-10-21T17:00:00Z","v":2764,"vw":80.431812},{"c":80.42,"h":80.42,"l":80.42,"n":18,"o":80.42,"t":"2026-10-21T17:15:00Z","v":308,"vw":80.42},{"c":80.42,"h":80.42,"l":80.16,"n":49,"o":80.42,"t":"2026-10-21T17:30:00Z","v":2043,"vw":80.404706},{"c":80.71,"h":80.71,"l":80.42,"n":94,"o":80.42,"t":"2026-10-21T17:45:00Z","v":1503,"vw":80.554},{"c":80.95,"h":80.95,"l":80.94,"n":19,"o":80.94,"t":"2026-10-21T18:00:00Z","v":428,"vw":80.945},{"c":80.78,"h":80.93,"l":80.74,"n":83,"o":80.74,"t":"2026-10-21T18:15:00Z","v":2169,"vw":80.85189},{"c":80.8,"h":80.905,"l":80.72,"n":132,"o":80.905,"t":"2026-10-21T18:30:00Z","v":2722,"vw":80.811231},{"c":81.28,"h":81.28,"l":80.85,"n":113,"o":80.92,"t":"2026-10-21T18:45:00Z","v":2258,"vw":81.044375},{"c":80.9,"h":81.1,"l":80.75,"n":214,"o":80.8601,"t":"2026-10-21T19:00:00Z","v":6988,"vw":80.917105},{"c":80.21,"h":80.98,"l":80.21,"n":207,"o":80.98,"t":"2026-10-21T19:15:00Z","v":3467,"vw":80.337333},{"c":80.22,"h":80.45,"l":80.195,"n":364,"o":80.24,"t":"2026-10-21T19:30:00Z","v":7770,"vw":80.296566},{"c":80.8,"h":80.8,"l":80.26,"n":1010,"o":80.26,"t":"2026-10-21T19:45:00Z","v":39684,"vw":80.552571},{"c":80.63,"h":80.79,"l":80.57,"n":19,"o":80.79,"t":"2026-10-21T20:00:00Z","v":57279,"vw":80.630228},{"c":80.61,"h":80.61,"l":80.61,"n":3,"o":80.61,"t":"2026-10-22T08:00:00Z","v":145,"vw":80.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5649182624010718,"strike":100.2520434399732,"iv":0.559413618852488,"gamma":0.013789797996312525,"theta":-0.03923564419652716,"vega":0.039876063077411844,"rho":0.005900120185534136,"breakevenPct":25.067561967962142},{"delta":0.15,"premium":0.911455108359133,"strike":96.26160990712074,"iv":0.5495017027863777,"gamma":0.018560835913312694,"theta":-0.05098993808049536,"vega":0.052587151702786376,"rho":0.00880217197622794,"breakevenPct":20.547159180597795},{"delta":0.2,"premium":1.2910526315789475,"strike":93.22631578947369,"iv":0.5413498947368421,"gamma":0.02251221052631579,"theta":-0.06012105263157895,"vega":0.06280147368421053,"rho":0.011677872766393762,"breakevenPct":17.252659001429894},{"delta":0.25,"premium":1.6857894736842105,"strike":90.59473684210526,"iv":0.5335604210526316,"gamma":0.026091157894736844,"theta":-0.06801578947368421,"vega":0.07185410526315789,"rho":0.01454379796958969,"breakevenPct":14.477764937091525},{"delta":0.3,"premium":2.163412408759124,"strike":88.58759124087591,"iv":0.5318847445255475,"gamma":0.028312408759124087,"theta":-0.07369824817518249,"vega":0.07779824817518248,"rho":0.017358441277986712,"breakevenPct":12.580329549230918},{"delta":0.35,"premium":2.6652372262773723,"strike":86.76277372262774,"iv":0.5319942335766423,"gamma":0.03013722627737226,"theta":-0.07873474452554743,"vega":0.08283474452554744,"rho":0.020158110803147875,"breakevenPct":10.939103025561488},{"delta":0.4,"premium":3.1691369606003756,"strike":84.94684177611006,"iv":0.5317619136960601,"gamma":0.03192976860537836,"theta":-0.08357979987492183,"vega":0.08772126328955597,"rho":0.022956545509574162,"breakevenPct":9.311473435939027},{"delta":0.45,"premium":3.7319887429643526,"strike":83.3833646028768,"iv":0.5218181988742965,"gamma":0.03280531582238899,"theta":-0.08298567854909318,"vega":0.08834665415884928,"rho":0.025719896836650626,"breakevenPct":8.070156737180444},{"delta":0.5,"premium":4.29484052532833,"strike":81.81988742964353,"iv":0.5118744840525328,"gamma":0.03368086303939963,"theta":-0.08239155722326454,"vega":0.08897204502814259,"rho":0.02848324816372709,"breakevenPct":6.828840038421861},{"delta":0.55,"premium":4.857692307692307,"strike":80.25641025641026,"iv":0.5019307692307692,"gamma":0.03455641025641026,"theta":-0.08179743589743589,"vega":0.0895974358974359,"rho":0.031246599490803554,"breakevenPct":5.587523339663277},{"delta":0.6,"premium":6.0733380480905215,"strike":78.52192362093352,"iv":0.5329359264497878,"gamma":0.03186209335219237,"theta":-0.08368062234794908,"vega":0.08656647807637907,"rho":0.03354193387535023,"breakevenPct":4.943880001270374},{"delta":0.65,"premium":7.417043847241867,"strike":76.75388967468176,"iv":0.5719741159830269,"gamma":0.028467468175388966,"theta":-0.08604978783592646,"vega":0.08281824611032532,"rho":0.03574545632380256,"breakevenPct":4.417483590030545},{"delta":0.7,"premium":8.76213142375737,"strike":74.98315080033699,"iv":0.6107421229991575,"gamma":0.02507809604043808,"theta":-0.08833866891322663,"vega":0.07903563605728729,"rho":0.03794784491108316,"breakevenPct":3.889445756226717},{"delta":0.75,"premium":10.27855939342881,"strike":72.87700084245998,"iv":0.61600749789385,"gamma":0.02234010109519798,"theta":-0.08067228306655434,"vega":0.07099014321819713,"rho":0.04000963471306965,"breakevenPct":3.1578715244867803},{"delta":0.8,"premium":11.794987363100253,"strike":70.77085088458298,"iv":0.6212728727885425,"gamma":0.019602106149957874,"theta":-0.07300589721988206,"vega":0.06294465037910699,"rho":0.042071424515056126,"breakevenPct":2.4262972927468436},{"delta":0.85,"premium":13.77667398463227,"strike":68.26015367727771,"iv":0.6220517014270033,"gamma":0.016164215148188804,"theta":-0.06167475301866082,"vega":0.05203150384193195,"rho":0.04377759991529213,"breakevenPct":1.7700380373526698},{"delta":0.9,"premium":16.02694840834248,"strike":65.5159165751921,"iv":0.6202405049396268,"gamma":0.012322283205268932,"theta":-0.04822799121844126,"vega":0.03946289791437979,"rho":0.04527848372082674,"breakevenPct":1.1572571436975307}],"put":[{"delta":0.1,"premium":0.8174635470302563,"strike":64.02239588209324,"iv":0.6912516791529117,"gamma":0.01105665411573916,"theta":-0.04605672612999241,"vega":0.03952897971748403,"rho":-0.007412098006839122,"breakevenPct":21.59169788479967},{"delta":0.15,"premium":1.2454644412191582,"strike":67.7866473149492,"iv":0.6512837445573295,"gamma":0.015778374455732946,"theta":-0.05692075471698113,"vega":0.05239593613933237,"rho":-0.011098994456715198,"breakevenPct":17.45294271960049},{"delta":0.2,"premium":1.6161971830985915,"strike":71.05633802816901,"iv":0.594274647887324,"gamma":0.02091830985915493,"theta":-0.06218450704225352,"vega":0.06303802816901409,"rho":-0.014729170466805826,"breakevenPct":13.856666858863138},{"delta":0.25,"premium":1.9141386782231853,"strike":73.76489707475623,"iv":0.5295942578548212,"gamma":0.026606283856988086,"theta":-0.062401191765980496,"vega":0.07159707475622969,"rho":-0.01830316609189621,"breakevenPct":10.866197250300152},{"delta":0.3,"premium":2.436272189349112,"strike":75.80473372781066,"iv":0.5065861538461538,"gamma":0.029666745562130177,"theta":-0.06518781065088758,"vega":0.07778544378698225,"rho":-0.022009873968020566,"breakevenPct":8.983424465374593},{"delta":0.35,"premium":3.1463313609467454,"strike":77.28402366863905,"iv":0.5185092307692307,"gamma":0.03052473372781065,"theta":-0.07012863905325444,"vega":0.0819866272189349,"rho":-0.025827825936923413,"breakevenPct":8.029162253203936},{"delta":0.4,"premium":3.8563905325443786,"strike":78.76331360946746,"iv":0.5304323076923076,"gamma":0.031382721893491124,"theta":-0.0750694674556213,"vega":0.08618781065088757,"rho":-0.02964577790582626,"breakevenPct":7.074900041033276},{"delta":0.45,"premium":4.622775919732441,"strike":80.27424749163879,"iv":0.5419686956521739,"gamma":0.0319848160535117,"theta":-0.07927678929765887,"vega":0.08962321070234114,"rho":-0.03350504906606123,"breakevenPct":6.151257198974876},{"delta":0.5,"premium":5.676287625418059,"strike":81.94648829431438,"iv":0.5515339130434782,"gamma":0.031282474916387956,"theta":-0.07974501672240804,"vega":0.08915498327759197,"rho":-0.03757494732357458,"breakevenPct":5.383698463098472},{"delta":0.55,"premium":6.729799331103679,"strike":83.61872909698997,"iv":0.5610991304347825,"gamma":0.03058013377926421,"theta":-0.08021324414715719,"vega":0.08868675585284282,"rho":-0.041644845581087934,"breakevenPct":4.616139727222068},{"delta":0.6,"premium":7.811134903640255,"strike":85.31049250535332,"iv":0.5676524625267666,"gamma":0.029782655246252676,"theta":-0.07951948608137047,"vega":0.08746788008565312,"rho":-0.04573557267142606,"breakevenPct":3.858879045139478},{"delta":0.65,"premium":9.024553890078515,"strike":87.09493219129193,"iv":0.559907994289793,"gamma":0.028533547466095644,"theta":-0.07330963597430408,"vega":0.08268558172733761,"rho":-0.049925176864714045,"breakevenPct":3.1505045264688967},{"delta":0.7,"premium":10.237972876516771,"strike":88.87937187723054,"iv":0.5521635260528194,"gamma":0.027284439685938616,"theta":-0.06709978586723771,"vega":0.07790328336902214,"rho":-0.05411478105800202,"breakevenPct":2.4421300077983172},{"delta":0.75,"premium":11.77577889447236,"strike":90.93467336683418,"iv":0.5481785929648242,"gamma":0.025303618090452264,"theta":-0.059928643216080414,"vega":0.07160994974874373,"rho":-0.05855873470515033,"breakevenPct":1.800155722166222},{"delta":0.8,"premium":13.861206030150754,"strike":93.44723618090453,"iv":0.5505404020100503,"gamma":0.022087537688442207,"theta":-0.051134673366834166,"vega":0.06276572864321607,"rho":-0.06343207398946067,"breakevenPct":1.2702764535990996},{"delta":0.85,"premium":17.064072494669507,"strike":97.03624733475479,"iv":0.5729326226012793,"gamma":0.017941577825159916,"theta":-0.04264562899786781,"vega":0.05269808102345416,"rho":-0.06919248044373046,"breakevenPct":0.7912481825018147},{"delta":0.9,"premium":21.55625,"strike":101.875,"iv":0.5928625000000001,"gamma":0.012812500000000001,"theta":-0.030325000000000005,"vega":0.0392875,"rho":-0.07598523605529646,"breakevenPct":0.3613075300831139}]},"raw":{"call":[{"delta":0.1,"premium":0.5649182624010718,"strike":100.2520434399732,"iv":0.559413618852488,"gamma":0.013789797996312525,"theta":-0.03923564419652716,"vega":0.039876063077411844,"rho":0.005900120185534136,"breakevenPct":25.067561967962142},{"delta":0.15,"premium":0.911455108359133,"strike":96.26160990712074,"iv":0.5495017027863777,"gamma":0.018560835913312694,"theta":-0.05098993808049536,"vega":0.052587151702786376,"rho":0.00880217197622794,"breakevenPct":20.547159180597795},{"delta":0.2,"premium":1.2910526315789475,"strike":93.22631578947369,"iv":0.5413498947368421,"gamma":0.02251221052631579,"theta":-0.06012105263157895,"vega":0.06280147368421053,"rho":0.011677872766393762,"breakevenPct":17.252659001429894},{"delta":0.25,"premium":1.6857894736842105,"strike":90.59473684210526,"iv":0.5335604210526316,"gamma":0.026091157894736844,"theta":-0.06801578947368421,"vega":0.07185410526315789,"rho":0.01454379796958969,"breakevenPct":14.477764937091525},{"delta":0.3,"premium":2.163412408759124,"strike":88.58759124087591,"iv":0.5318847445255475,"gamma":0.028312408759124087,"theta":-0.07369824817518249,"vega":0.07779824817518248,"rho":0.017358441277986712,"breakevenPct":12.580329549230918},{"delta":0.35,"premium":2.6652372262773723,"strike":86.76277372262774,"iv":0.5319942335766423,"gamma":0.03013722627737226,"theta":-0.07873474452554743,"vega":0.08283474452554744,"rho":0.020158110803147875,"breakevenPct":10.939103025561488},{"delta":0.4,"premium":3.1691369606003756,"strike":84.94684177611006,"iv":0.5317619136960601,"gamma":0.03192976860537836,"theta":-0.08357979987492183,"vega":0.08772126328955597,"rho":0.022956545509574162,"breakevenPct":9.311473435939027},{"delta":0.45,"premium":3.7319887429643526,"strike":83.3833646028768,"iv":0.5218181988742965,"gamma":0.03280531582238899,"theta":-0.08298567854909318,"vega":0.08834665415884928,"rho":0.025719896836650626,"breakevenPct":8.070156737180444},{"delta":0.5,"premium":4.29484052532833,"strike":81.81988742964353,"iv":0.5118744840525328,"gamma":0.03368086303939963,"theta":-0.08239155722326454,"vega":0.08897204502814259,"rho":0.02848324816372709,"breakevenPct":6.828840038421861},{"delta":0.55,"premium":4.857692307692307,"strike":80.25641025641026,"iv":0.5019307692307692,"gamma":0.03455641025641026,"theta":-0.08179743589743589,"vega":0.0895974358974359,"rho":0.031246599490803554,"breakevenPct":5.587523339663277},{"delta":0.6,"premium":6.0733380480905215,"strike":78.52192362093352,"iv":0.5329359264497878,"gamma":0.03186209335219237,"theta":-0.08368062234794908,"vega":0.08656647807637907,"rho":0.03354193387535023,"breakevenPct":4.943880001270374},{"delta":0.65,"premium":7.417043847241867,"strike":76.75388967468176,"iv":0.5719741159830269,"gamma":0.028467468175388966,"theta":-0.08604978783592646,"vega":0.08281824611032532,"rho":0.03574545632380256,"breakevenPct":4.417483590030545},{"delta":0.7,"premium":8.76213142375737,"strike":74.98315080033699,"iv":0.6107421229991575,"gamma":0.02507809604043808,"theta":-0.08833866891322663,"vega":0.07903563605728729,"rho":0.03794784491108316,"breakevenPct":3.889445756226717},{"delta":0.75,"premium":10.27855939342881,"strike":72.87700084245998,"iv":0.61600749789385,"gamma":0.02234010109519798,"theta":-0.08067228306655434,"vega":0.07099014321819713,"rho":0.04000963471306965,"breakevenPct":3.1578715244867803},{"delta":0.8,"premium":11.794987363100253,"strike":70.77085088458298,"iv":0.6212728727885425,"gamma":0.019602106149957874,"theta":-0.07300589721988206,"vega":0.06294465037910699,"rho":0.042071424515056126,"breakevenPct":2.4262972927468436},{"delta":0.85,"premium":13.77667398463227,"strike":68.26015367727771,"iv":0.6220517014270033,"gamma":0.016164215148188804,"theta":-0.06167475301866082,"vega":0.05203150384193195,"rho":0.04377759991529213,"breakevenPct":1.7700380373526698},{"delta":0.9,"premium":16.02694840834248,"strike":65.5159165751921,"iv":0.6202405049396268,"gamma":0.012322283205268932,"theta":-0.04822799121844126,"vega":0.03946289791437979,"rho":0.04527848372082674,"breakevenPct":1.1572571436975307}],"put":[{"delta":0.1,"premium":0.8174635470302563,"strike":64.02239588209324,"iv":0.6912516791529117,"gamma":0.01105665411573916,"theta":-0.04605672612999241,"vega":0.03952897971748403,"rho":-0.007412098006839122,"breakevenPct":21.59169788479967},{"delta":0.15,"premium":1.2454644412191582,"strike":67.7866473149492,"iv":0.6512837445573295,"gamma":0.015778374455732946,"theta":-0.05692075471698113,"vega":0.05239593613933237,"rho":-0.011098994456715198,"breakevenPct":17.45294271960049},{"delta":0.2,"premium":1.6161971830985915,"strike":71.05633802816901,"iv":0.594274647887324,"gamma":0.02091830985915493,"theta":-0.06218450704225352,"vega":0.06303802816901409,"rho":-0.014729170466805826,"breakevenPct":13.856666858863138},{"delta":0.25,"premium":1.9141386782231853,"strike":73.76489707475623,"iv":0.5295942578548212,"gamma":0.026606283856988086,"theta":-0.062401191765980496,"vega":0.07159707475622969,"rho":-0.01830316609189621,"breakevenPct":10.866197250300152},{"delta":0.3,"premium":2.436272189349112,"strike":75.80473372781066,"iv":0.5065861538461538,"gamma":0.029666745562130177,"theta":-0.06518781065088758,"vega":0.07778544378698225,"rho":-0.022009873968020566,"breakevenPct":8.983424465374593},{"delta":0.35,"premium":3.1463313609467454,"strike":77.28402366863905,"iv":0.5185092307692307,"gamma":0.03052473372781065,"theta":-0.07012863905325444,"vega":0.0819866272189349,"rho":-0.025827825936923413,"breakevenPct":8.029162253203936},{"delta":0.4,"premium":3.8563905325443786,"strike":78.76331360946746,"iv":0.5304323076923076,"gamma":0.031382721893491124,"theta":-0.0750694674556213,"vega":0.08618781065088757,"rho":-0.02964577790582626,"breakevenPct":7.074900041033276},{"delta":0.45,"premium":4.622775919732441,"strike":80.27424749163879,"iv":0.5419686956521739,"gamma":0.0319848160535117,"theta":-0.07927678929765887,"vega":0.08962321070234114,"rho":-0.03350504906606123,"breakevenPct":6.151257198974876},{"delta":0.5,"premium":5.676287625418059,"strike":81.94648829431438,"iv":0.5515339130434782,"gamma":0.031282474916387956,"theta":-0.07974501672240804,"vega":0.08915498327759197,"rho":-0.03757494732357458,"breakevenPct":5.383698463098472},{"delta":0.55,"premium":6.729799331103679,"strike":83.61872909698997,"iv":0.5610991304347825,"gamma":0.03058013377926421,"theta":-0.08021324414715719,"vega":0.08868675585284282,"rho":-0.041644845581087934,"breakevenPct":4.616139727222068},{"delta":0.6,"premium":7.811134903640255,"strike":85.31049250535332,"iv":0.5676524625267666,"gamma":0.029782655246252676,"theta":-0.07951948608137047,"vega":0.08746788008565312,"rho":-0.04573557267142606,"breakevenPct":3.858879045139478},{"delta":0.65,"premium":9.024553890078515,"strike":87.09493219129193,"iv":0.559907994289793,"gamma":0.028533547466095644,"theta":-0.07330963597430408,"vega":0.08268558172733761,"rho":-0.049925176864714045,"breakevenPct":3.1505045264688967},{"delta":0.7,"premium":10.237972876516771,"strike":88.87937187723054,"iv":0.5521635260528194,"gamma":0.027284439685938616,"theta":-0.06709978586723771,"vega":0.07790328336902214,"rho":-0.05411478105800202,"breakevenPct":2.4421300077983172},{"delta":0.75,"premium":11.77577889447236,"strike":90.93467336683418,"iv":0.5481785929648242,"gamma":0.025303618090452264,"theta":-0.059928643216080414,"vega":0.07160994974874373,"rho":-0.05855873470515033,"breakevenPct":1.800155722166222},{"delta":0.8,"premium":13.861206030150754,"strike":93.44723618090453,"iv":0.5505404020100503,"gamma":0.022087537688442207,"theta":-0.051134673366834166,"vega":0.06276572864321607,"rho":-0.06343207398946067,"breakevenPct":1.2702764535990996},{"delta":0.85,"premium":17.064072494669507,"strike":97.03624733475479,"iv":0.5729326226012793,"gamma":0.017941577825159916,"theta":-0.04264562899786781,"vega":0.05269808102345416,"rho":-0.06919248044373046,"breakevenPct":0.7912481825018147},{"delta":0.9,"premium":21.55625,"strike":101.875,"iv":0.5928625000000001,"gamma":0.012812500000000001,"theta":-0.030325000000000005,"vega":0.0392875,"rho":-0.07598523605529646,"breakevenPct":0.3613075300831139}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}