{"symbol":"LMAT","url":"https://intraalpha.com/companies/LMAT","capturedAt":"2026-10-22T22:02:21.705Z","state":"ready","quote":{"symbol":"LMAT","last_price":85.33,"prev_close":83.67,"regular_close":85.33,"change":1.66,"change_pct":1.984,"regular_change":1.66,"regular_change_pct":1.984,"extended_change":0,"extended_change_pct":0,"bid":80.5,"ask":106.94,"bid_size":100,"ask_size":100,"volume":212789,"vwap":85.157453,"open":84.06,"high":85.625,"low":83.205,"close":85.33,"trade_count":6806,"last_trade_at":"2026-10-22T20:00:00.721534271Z","last_quote_at":"2026-10-22T20:00:02.512350364Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:11.552575112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LMAT","fetched_at":"2026-10-22T22:02:20.623292+00:00","name":"LeMaitre Vascular Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"LeMaitre Vascular, Inc. designs, markets, sells, services and supports medical devices and implants for the treatment of peripheral vascular diseases worldwide. The company is headquartered in Burlington, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1913471000,"ebitda":83021000,"pe_ratio":29.15,"peg_ratio":2.131,"book_value":18.38,"dividend_per_share":0.9,"dividend_yield":0.0108,"eps":2.87,"revenue_ttm":262432000,"gross_profit_ttm":188605000,"profit_margin":0.25,"operating_margin_ttm":0.29,"return_on_assets_ttm":0.0744,"return_on_equity_ttm":0.168,"quarterly_earnings_growth":0.226,"quarterly_revenue_growth":0.096,"analyst_target_price":107,"analyst_number":2,"beta":0.468,"fifty_two_week_high":117.37,"fifty_two_week_low":78.22,"fifty_day_ma":81,"two_hundred_day_ma":94.48,"shares_outstanding":22869300,"forward_pe":25.58,"price_to_sales":7.29,"price_to_book":4.382,"ev_to_revenue":6.31,"ev_to_ebitda":16.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:20.623292+00:00"},"optionObservedAt":"2026-10-22T19:49:58.607Z","bars":[{"c":82.85,"h":82.85,"l":82.62,"n":28,"o":82.62,"t":"2026-10-15T09:25:00Z","v":710,"vw":82.658333},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-10-15T11:10:00Z","v":500,"vw":82.62},{"c":84.18,"h":84.32,"l":83.275,"n":104,"o":83.82,"t":"2026-10-15T13:30:00Z","v":6774,"vw":83.932448},{"c":83.485,"h":84,"l":83.485,"n":34,"o":84,"t":"2026-10-15T13:35:00Z","v":1031,"vw":83.828851},{"c":83.775,"h":83.82,"l":83.775,"n":16,"o":83.82,"t":"2026-10-15T13:40:00Z","v":413,"vw":83.7975},{"c":84.19,"h":84.43,"l":83.82,"n":71,"o":83.82,"t":"2026-10-15T13:45:00Z","v":4535,"vw":84.070886},{"c":83.97,"h":84.16,"l":83.95,"n":32,"o":83.95,"t":"2026-10-15T13:50:00Z","v":963,"vw":84.026667},{"c":84.35,"h":84.39,"l":84,"n":86,"o":84,"t":"2026-10-15T13:55:00Z","v":2831,"vw":84.111897},{"c":84.1,"h":84.445,"l":84.1,"n":90,"o":84.42,"t":"2026-10-15T14:00:00Z","v":2876,"vw":84.401634},{"c":84.4,"h":84.43,"l":84.4,"n":30,"o":84.42,"t":"2026-10-15T14:05:00Z","v":1187,"vw":84.4175},{"c":84.37,"h":84.5,"l":84.355,"n":130,"o":84.38,"t":"2026-10-15T14:10:00Z","v":2799,"vw":84.428214},{"c":84.33,"h":84.52,"l":84.33,"n":87,"o":84.37,"t":"2026-10-15T14:15:00Z","v":2669,"vw":84.417778},{"c":84.43,"h":84.43,"l":84.1501,"n":253,"o":84.1501,"t":"2026-10-15T14:20:00Z","v":3648,"vw":84.286069},{"c":84.255,"h":84.37,"l":84.255,"n":44,"o":84.37,"t":"2026-10-15T14:25:00Z","v":1696,"vw":84.340625},{"c":84.21,"h":84.35,"l":84.15,"n":144,"o":84.35,"t":"2026-10-15T14:30:00Z","v":4316,"vw":84.237937},{"c":84.24,"h":84.24,"l":84.1625,"n":45,"o":84.17,"t":"2026-10-15T14:40:00Z","v":736,"vw":84.190553},{"c":84.23,"h":84.24,"l":83.855,"n":33,"o":84.24,"t":"2026-10-15T14:45:00Z","v":541,"vw":84.095506},{"c":84.355,"h":84.355,"l":83.9129,"n":71,"o":84.03,"t":"2026-10-15T14:50:00Z","v":1643,"vw":84.216239},{"c":84.3,"h":84.43,"l":84.24,"n":74,"o":84.43,"t":"2026-10-15T14:55:00Z","v":2888,"vw":84.284737},{"c":84.28,"h":84.345,"l":84.23,"n":44,"o":84.34,"t":"2026-10-15T15:00:00Z","v":1425,"vw":84.262826},{"c":84.305,"h":84.305,"l":84.04,"n":69,"o":84.045,"t":"2026-10-15T15:05:00Z","v":3545,"vw":84.10349},{"c":84.31,"h":84.31,"l":84.31,"n":20,"o":84.31,"t":"2026-10-15T15:10:00Z","v":458,"vw":84.31},{"c":84.22,"h":84.22,"l":84.13,"n":37,"o":84.13,"t":"2026-10-15T15:15:00Z","v":1363,"vw":84.149322},{"c":84.08,"h":84.08,"l":83.96,"n":30,"o":83.98,"t":"2026-10-15T15:20:00Z","v":629,"vw":84.014911},{"c":84.12,"h":84.12,"l":84.12,"n":15,"o":84.12,"t":"2026-10-15T15:30:00Z","v":195,"vw":84.12},{"c":84.185,"h":84.185,"l":84.01,"n":104,"o":84.01,"t":"2026-10-15T15:35:00Z","v":2360,"vw":84.06689},{"c":84.22,"h":84.22,"l":84.22,"n":22,"o":84.22,"t":"2026-10-15T15:40:00Z","v":535,"vw":84.22},{"c":84.55,"h":84.55,"l":84.225,"n":169,"o":84.225,"t":"2026-10-15T15:50:00Z","v":6257,"vw":84.373076},{"c":84.335,"h":84.66,"l":84.32,"n":122,"o":84.58,"t":"2026-10-15T15:55:00Z","v":9377,"vw":84.504353},{"c":84.35,"h":84.36,"l":84.285,"n":49,"o":84.285,"t":"2026-10-15T16:00:00Z","v":1318,"vw":84.345044},{"c":84.27,"h":84.47,"l":83.97,"n":148,"o":84.47,"t":"2026-10-15T16:05:00Z","v":12534,"vw":84.146169},{"c":83.95,"h":84.31,"l":83.95,"n":69,"o":84.3025,"t":"2026-10-15T16:10:00Z","v":2864,"vw":84.188131},{"c":84.075,"h":84.09,"l":84.0701,"n":36,"o":84.0701,"t":"2026-10-15T16:15:00Z","v":753,"vw":84.07732},{"c":84.04,"h":84.19,"l":83.93,"n":41,"o":83.93,"t":"2026-10-15T16:20:00Z","v":2271,"vw":84.04423},{"c":84.06,"h":84.19,"l":84.06,"n":48,"o":84.19,"t":"2026-10-15T16:25:00Z","v":1477,"vw":84.078571},{"c":84.22,"h":84.22,"l":84.04,"n":82,"o":84.05,"t":"2026-10-15T16:35:00Z","v":2464,"vw":84.095939},{"c":83.96,"h":84.14,"l":83.96,"n":140,"o":84.14,"t":"2026-10-15T16:40:00Z","v":5131,"vw":84.044849},{"c":83.9475,"h":83.9475,"l":83.85,"n":17,"o":83.85,"t":"2026-10-15T16:45:00Z","v":573,"vw":83.890208},{"c":83.96,"h":83.96,"l":83.96,"n":13,"o":83.96,"t":"2026-10-15T16:50:00Z","v":350,"vw":83.96},{"c":84.005,"h":84.05,"l":84.005,"n":52,"o":84.0484,"t":"2026-10-15T17:00:00Z","v":1385,"vw":84.041889},{"c":84.12,"h":84.12,"l":84.065,"n":23,"o":84.065,"t":"2026-10-15T17:05:00Z","v":636,"vw":84.101667},{"c":84.085,"h":84.135,"l":84.08,"n":88,"o":84.08,"t":"2026-10-15T17:10:00Z","v":2483,"vw":84.107302},{"c":84.1,"h":84.2,"l":84.1,"n":40,"o":84.1,"t":"2026-10-15T17:15:00Z","v":2272,"vw":84.105734},{"c":84.18,"h":84.18,"l":84.1,"n":32,"o":84.1,"t":"2026-10-15T17:20:00Z","v":405,"vw":84.14},{"c":83.93,"h":84.09,"l":83.925,"n":81,"o":84.09,"t":"2026-10-15T17:25:00Z","v":3436,"vw":83.989284},{"c":84.06,"h":84.06,"l":83.93,"n":19,"o":83.93,"t":"2026-10-15T17:30:00Z","v":388,"vw":83.995},{"c":83.99,"h":83.99,"l":83.99,"n":18,"o":83.99,"t":"2026-10-15T17:35:00Z","v":360,"vw":83.99},{"c":83.81,"h":83.99,"l":83.81,"n":107,"o":83.99,"t":"2026-10-15T17:40:00Z","v":2808,"vw":83.889926},{"c":83.885,"h":83.9,"l":83.885,"n":68,"o":83.9,"t":"2026-10-15T17:45:00Z","v":1290,"vw":83.888151},{"c":83.6,"h":83.88,"l":83.6,"n":103,"o":83.88,"t":"2026-10-15T17:55:00Z","v":3667,"vw":83.694852},{"c":83.73,"h":83.73,"l":83.73,"n":19,"o":83.73,"t":"2026-10-15T18:05:00Z","v":199,"vw":83.73},{"c":83.44,"h":83.545,"l":83.44,"n":47,"o":83.47,"t":"2026-10-15T18:10:00Z","v":1631,"vw":83.475863},{"c":83.6,"h":83.73,"l":83.44,"n":60,"o":83.73,"t":"2026-10-15T18:15:00Z","v":2692,"vw":83.570417},{"c":83.53,"h":83.6,"l":83.44,"n":44,"o":83.6,"t":"2026-10-15T18:20:00Z","v":1029,"vw":83.489167},{"c":83.535,"h":83.535,"l":83.535,"n":18,"o":83.535,"t":"2026-10-15T18:25:00Z","v":244,"vw":83.535},{"c":83.5,"h":83.5,"l":83.37,"n":66,"o":83.37,"t":"2026-10-15T18:30:00Z","v":1180,"vw":83.442022},{"c":83.61,"h":83.61,"l":83.52,"n":54,"o":83.53,"t":"2026-10-15T18:35:00Z","v":1901,"vw":83.554848},{"c":83.43,"h":83.61,"l":83.43,"n":52,"o":83.61,"t":"2026-10-15T18:40:00Z","v":1697,"vw":83.492096},{"c":83.395,"h":83.44,"l":83.395,"n":84,"o":83.43,"t":"2026-10-15T18:45:00Z","v":2806,"vw":83.415629},{"c":83.43,"h":83.44,"l":83.2201,"n":78,"o":83.2201,"t":"2026-10-15T18:50:00Z","v":2588,"vw":83.384165},{"c":83.53,"h":83.53,"l":83.42,"n":32,"o":83.42,"t":"2026-10-15T18:55:00Z","v":523,"vw":83.475},{"c":83.475,"h":83.545,"l":83.475,"n":71,"o":83.545,"t":"2026-10-15T19:00:00Z","v":1021,"vw":83.51},{"c":83.495,"h":83.605,"l":83.475,"n":150,"o":83.475,"t":"2026-10-15T19:05:00Z","v":2842,"vw":83.529903},{"c":83.27,"h":83.4,"l":83.27,"n":51,"o":83.39,"t":"2026-10-15T19:10:00Z","v":832,"vw":83.353333},{"c":83.26,"h":83.38,"l":83.26,"n":15,"o":83.38,"t":"2026-10-15T19:15:00Z","v":342,"vw":83.32},{"c":82.88,"h":83.3,"l":82.875,"n":181,"o":83.285,"t":"2026-10-15T19:20:00Z","v":6788,"vw":83.190705},{"c":82.98,"h":82.98,"l":82.865,"n":18,"o":82.875,"t":"2026-10-15T19:25:00Z","v":489,"vw":82.8975},{"c":82.975,"h":83.04,"l":82.975,"n":62,"o":83,"t":"2026-10-15T19:30:00Z","v":1405,"vw":82.990625},{"c":83.21,"h":83.455,"l":83.08,"n":160,"o":83.08,"t":"2026-10-15T19:35:00Z","v":4185,"vw":83.238125},{"c":83.29,"h":83.29,"l":83.09,"n":77,"o":83.19,"t":"2026-10-15T19:40:00Z","v":2651,"vw":83.180588},{"c":83.185,"h":83.29,"l":83.185,"n":120,"o":83.24,"t":"2026-10-15T19:45:00Z","v":2604,"vw":83.234167},{"c":83.095,"h":83.22,"l":82.91,"n":359,"o":83.085,"t":"2026-10-15T19:50:00Z","v":11535,"vw":83.077898},{"c":83.26,"h":83.47,"l":83.05,"n":1110,"o":83.085,"t":"2026-10-15T19:55:00Z","v":47785,"vw":83.232455},{"c":83.16,"h":83.16,"l":83.16,"n":31,"o":83.16,"t":"2026-10-15T20:00:00Z","v":53466,"vw":83.16},{"c":83.41,"h":83.41,"l":83.2,"n":39,"o":83.2,"t":"2026-10-16T11:25:00Z","v":715,"vw":83.237869},{"c":83.2,"h":83.2,"l":83.2,"n":4,"o":83.2,"t":"2026-10-16T11:35:00Z","v":524,"vw":83.2},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-10-16T11:45:00Z","v":500,"vw":83.05},{"c":83.16,"h":83.16,"l":83.16,"n":13,"o":83.16,"t":"2026-10-16T11:50:00Z","v":644,"vw":83.16},{"c":83.14,"h":83.14,"l":83.14,"n":5,"o":83.14,"t":"2026-10-16T11:55:00Z","v":159,"vw":83.14},{"c":83.26,"h":83.26,"l":82.89,"n":14,"o":82.89,"t":"2026-10-16T12:00:00Z","v":979,"vw":83.067877},{"c":83.21,"h":83.21,"l":83.21,"n":1,"o":83.21,"t":"2026-10-16T13:05:00Z","v":231,"vw":83.21},{"c":84.24,"h":84.24,"l":82.53,"n":69,"o":82.53,"t":"2026-10-16T13:30:00Z","v":7091,"vw":82.606882},{"c":83.095,"h":84.14,"l":83.005,"n":71,"o":83.07,"t":"2026-10-16T13:35:00Z","v":4801,"vw":83.157116},{"c":82.945,"h":83.84,"l":82.945,"n":27,"o":83.84,"t":"2026-10-16T13:40:00Z","v":608,"vw":83.541667},{"c":82.36,"h":83.32,"l":82.36,"n":31,"o":82.945,"t":"2026-10-16T13:45:00Z","v":637,"vw":82.8925},{"c":82.95,"h":83.045,"l":82.945,"n":22,"o":83.045,"t":"2026-10-16T13:50:00Z","v":673,"vw":82.989291},{"c":83.74,"h":83.74,"l":83.74,"n":4,"o":83.74,"t":"2026-10-16T13:55:00Z","v":129,"vw":83.74},{"c":83.04,"h":83.04,"l":82.06,"n":48,"o":82.815,"t":"2026-10-16T14:05:00Z","v":1779,"vw":82.63733},{"c":81.94,"h":82.42,"l":81.94,"n":58,"o":82.3,"t":"2026-10-16T14:10:00Z","v":1362,"vw":82.11375},{"c":82.86,"h":82.86,"l":81.98,"n":50,"o":81.98,"t":"2026-10-16T14:15:00Z","v":1813,"vw":82.31811},{"c":82.81,"h":82.82,"l":82.23,"n":80,"o":82.23,"t":"2026-10-16T14:20:00Z","v":2388,"vw":82.493476},{"c":82.355,"h":82.365,"l":82.355,"n":35,"o":82.365,"t":"2026-10-16T14:25:00Z","v":1368,"vw":82.360907},{"c":82.325,"h":82.7,"l":81.96,"n":36,"o":81.96,"t":"2026-10-16T14:30:00Z","v":1469,"vw":82.164167},{"c":82.375,"h":82.375,"l":82.13,"n":29,"o":82.13,"t":"2026-10-16T14:35:00Z","v":663,"vw":82.295},{"c":82.34,"h":82.34,"l":82.13,"n":54,"o":82.14,"t":"2026-10-16T14:40:00Z","v":1642,"vw":82.158158},{"c":82.15,"h":82.33,"l":82.15,"n":81,"o":82.33,"t":"2026-10-16T14:45:00Z","v":2689,"vw":82.285},{"c":82.38,"h":82.38,"l":82.2,"n":19,"o":82.2,"t":"2026-10-16T14:50:00Z","v":279,"vw":82.29},{"c":82.32,"h":82.34,"l":82.19,"n":62,"o":82.19,"t":"2026-10-16T14:55:00Z","v":1511,"vw":82.265962},{"c":82.16,"h":82.32,"l":82.16,"n":118,"o":82.32,"t":"2026-10-16T15:00:00Z","v":5056,"vw":82.254884},{"c":82.3588,"h":82.3588,"l":81.98,"n":41,"o":82.16,"t":"2026-10-16T15:05:00Z","v":1859,"vw":82.250236},{"c":82.04,"h":82.04,"l":82.03,"n":15,"o":82.03,"t":"2026-10-16T15:10:00Z","v":290,"vw":82.035},{"c":82.04,"h":82.24,"l":82.04,"n":55,"o":82.24,"t":"2026-10-16T15:15:00Z","v":1975,"vw":82.09625},{"c":81.96,"h":82.04,"l":81.77,"n":90,"o":82.04,"t":"2026-10-16T15:20:00Z","v":2700,"vw":81.970536},{"c":81.67,"h":81.96,"l":81.52,"n":120,"o":81.96,"t":"2026-10-16T15:25:00Z","v":5505,"vw":81.679636},{"c":81.655,"h":81.67,"l":81.58,"n":29,"o":81.67,"t":"2026-10-16T15:30:00Z","v":932,"vw":81.6475},{"c":81.78,"h":81.79,"l":81.655,"n":55,"o":81.7899,"t":"2026-10-16T15:35:00Z","v":1739,"vw":81.754639},{"c":81.76,"h":81.76,"l":81.66,"n":15,"o":81.66,"t":"2026-10-16T15:40:00Z","v":272,"vw":81.71},{"c":81.805,"h":82,"l":81.74,"n":221,"o":81.76,"t":"2026-10-16T15:45:00Z","v":11827,"vw":81.874521},{"c":81.935,"h":82.03,"l":81.81,"n":88,"o":81.81,"t":"2026-10-16T15:50:00Z","v":6465,"vw":81.899956},{"c":82.02,"h":82.02,"l":81.84,"n":28,"o":81.84,"t":"2026-10-16T15:55:00Z","v":424,"vw":81.93},{"c":81.66,"h":81.835,"l":81.395,"n":93,"o":81.835,"t":"2026-10-16T16:00:00Z","v":2558,"vw":81.563589},{"c":81.395,"h":81.66,"l":81.395,"n":25,"o":81.62,"t":"2026-10-16T16:05:00Z","v":1554,"vw":81.478309},{"c":81.59,"h":81.59,"l":81.37,"n":35,"o":81.37,"t":"2026-10-16T16:10:00Z","v":895,"vw":81.465},{"c":81.7,"h":81.7,"l":81.3651,"n":16,"o":81.3651,"t":"2026-10-16T16:15:00Z","v":452,"vw":81.547153},{"c":81.68,"h":81.68,"l":81.68,"n":13,"o":81.68,"t":"2026-10-16T16:20:00Z","v":281,"vw":81.68},{"c":81.425,"h":81.4399,"l":81.425,"n":27,"o":81.4399,"t":"2026-10-16T16:25:00Z","v":634,"vw":81.435155},{"c":81.51,"h":81.65,"l":81.44,"n":101,"o":81.44,"t":"2026-10-16T16:30:00Z","v":3042,"vw":81.550692},{"c":81.61,"h":81.61,"l":81.5,"n":44,"o":81.5,"t":"2026-10-16T16:35:00Z","v":875,"vw":81.526008},{"c":81.64,"h":81.64,"l":81.52,"n":19,"o":81.52,"t":"2026-10-16T16:40:00Z","v":534,"vw":81.58},{"c":81.65,"h":81.65,"l":81.65,"n":9,"o":81.65,"t":"2026-10-16T16:45:00Z","v":207,"vw":81.65},{"c":81.82,"h":81.82,"l":81.51,"n":59,"o":81.51,"t":"2026-10-16T16:50:00Z","v":1407,"vw":81.625833},{"c":81.8625,"h":81.8625,"l":81.64,"n":38,"o":81.76,"t":"2026-10-16T16:55:00Z","v":1373,"vw":81.720357},{"c":81.59,"h":81.77,"l":81.59,"n":58,"o":81.605,"t":"2026-10-16T17:00:00Z","v":1325,"vw":81.655},{"c":81.56,"h":81.56,"l":81.56,"n":13,"o":81.56,"t":"2026-10-16T17:05:00Z","v":264,"vw":81.56},{"c":81.425,"h":81.66,"l":81.3101,"n":37,"o":81.3101,"t":"2026-10-16T17:10:00Z","v":1603,"vw":81.382701},{"c":81.45,"h":81.56,"l":81.42,"n":61,"o":81.48,"t":"2026-10-16T17:15:00Z","v":1779,"vw":81.450808},{"c":81.42,"h":81.54,"l":81.42,"n":32,"o":81.425,"t":"2026-10-16T17:20:00Z","v":1021,"vw":81.441667},{"c":81.35,"h":81.38,"l":81.24,"n":63,"o":81.33,"t":"2026-10-16T17:25:00Z","v":2093,"vw":81.331},{"c":81.42,"h":81.46,"l":81.295,"n":38,"o":81.46,"t":"2026-10-16T17:30:00Z","v":1130,"vw":81.402664},{"c":81.42,"h":81.495,"l":81.325,"n":57,"o":81.33,"t":"2026-10-16T17:35:00Z","v":1108,"vw":81.382},{"c":81.525,"h":81.6,"l":81.3,"n":80,"o":81.3,"t":"2026-10-16T17:40:00Z","v":1419,"vw":81.468125},{"c":81.6259,"h":81.6259,"l":81.6259,"n":9,"o":81.6259,"t":"2026-10-16T17:45:00Z","v":304,"vw":81.6259},{"c":81.525,"h":81.525,"l":81.515,"n":20,"o":81.515,"t":"2026-10-16T17:50:00Z","v":448,"vw":81.52},{"c":81.52,"h":81.52,"l":81.52,"n":14,"o":81.52,"t":"2026-10-16T17:55:00Z","v":473,"vw":81.52},{"c":81.6,"h":81.6,"l":81.6,"n":7,"o":81.6,"t":"2026-10-16T18:00:00Z","v":120,"vw":81.6},{"c":81.55,"h":81.65,"l":81.54,"n":58,"o":81.55,"t":"2026-10-16T18:05:00Z","v":3407,"vw":81.552483},{"c":81.61,"h":81.61,"l":81.415,"n":145,"o":81.45,"t":"2026-10-16T18:10:00Z","v":7011,"vw":81.452466},{"c":81.39,"h":81.6,"l":81.39,"n":35,"o":81.6,"t":"2026-10-16T18:15:00Z","v":955,"vw":81.46},{"c":81.55,"h":81.555,"l":81.485,"n":163,"o":81.52,"t":"2026-10-16T18:20:00Z","v":14266,"vw":81.505056},{"c":81.54,"h":81.55,"l":81.54,"n":25,"o":81.55,"t":"2026-10-16T18:25:00Z","v":684,"vw":81.547701},{"c":81.77,"h":81.77,"l":81.54,"n":139,"o":81.54,"t":"2026-10-16T18:30:00Z","v":5038,"vw":81.575747},{"c":81.82,"h":81.82,"l":81.82,"n":12,"o":81.82,"t":"2026-10-16T18:35:00Z","v":241,"vw":81.82},{"c":81.6,"h":81.69,"l":81.58,"n":37,"o":81.59,"t":"2026-10-16T18:40:00Z","v":701,"vw":81.615},{"c":81.54,"h":81.68,"l":81.54,"n":68,"o":81.58,"t":"2026-10-16T18:45:00Z","v":1478,"vw":81.592699},{"c":81.515,"h":81.515,"l":81.515,"n":12,"o":81.515,"t":"2026-10-16T18:50:00Z","v":185,"vw":81.515},{"c":81.5,"h":81.51,"l":81.5,"n":39,"o":81.51,"t":"2026-10-16T18:55:00Z","v":878,"vw":81.503095},{"c":81.6,"h":81.6,"l":81.6,"n":19,"o":81.6,"t":"2026-10-16T19:00:00Z","v":237,"vw":81.6},{"c":81.585,"h":81.585,"l":81.585,"n":36,"o":81.585,"t":"2026-10-16T19:10:00Z","v":357,"vw":81.585},{"c":81.38,"h":81.57,"l":81.38,"n":114,"o":81.57,"t":"2026-10-16T19:15:00Z","v":2883,"vw":81.455556},{"c":81.48,"h":81.62,"l":81.36,"n":116,"o":81.47,"t":"2026-10-16T19:20:00Z","v":3660,"vw":81.435891},{"c":81.29,"h":81.35,"l":81.29,"n":45,"o":81.35,"t":"2026-10-16T19:25:00Z","v":1003,"vw":81.312143},{"c":81.32,"h":81.4,"l":81.32,"n":140,"o":81.4,"t":"2026-10-16T19:30:00Z","v":2583,"vw":81.358981},{"c":81.02,"h":81.33,"l":81,"n":154,"o":81.23,"t":"2026-10-16T19:35:00Z","v":5164,"vw":81.196237},{"c":81.14,"h":81.14,"l":81.03,"n":155,"o":81.14,"t":"2026-10-16T19:40:00Z","v":1853,"vw":81.118},{"c":81.145,"h":81.16,"l":81.03,"n":187,"o":81.03,"t":"2026-10-16T19:45:00Z","v":4644,"vw":81.12643},{"c":80.87,"h":81.18,"l":80.87,"n":358,"o":81.16,"t":"2026-10-16T19:50:00Z","v":9909,"vw":81.022547},{"c":80.83,"h":80.97,"l":80.69,"n":1004,"o":80.79,"t":"2026-10-16T19:55:00Z","v":35861,"vw":80.830702},{"c":80.82,"h":80.82,"l":80.82,"n":34,"o":80.82,"t":"2026-10-16T20:00:00Z","v":83037,"vw":80.82},{"c":80.81,"h":80.81,"l":80.81,"n":7,"o":80.81,"t":"2026-10-19T10:20:00Z","v":306,"vw":80.81},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-19T10:45:00Z","v":300,"vw":80.8},{"c":80.89,"h":81.52,"l":80.74,"n":54,"o":81.02,"t":"2026-10-19T13:30:00Z","v":3315,"vw":81.166632},{"c":81.13,"h":81.14,"l":80.94,"n":62,"o":81.1,"t":"2026-10-19T13:35:00Z","v":3477,"vw":81.073849},{"c":81.005,"h":81.13,"l":80.9,"n":38,"o":81.13,"t":"2026-10-19T13:40:00Z","v":1398,"vw":81.05},{"c":80.986,"h":80.986,"l":80.986,"n":12,"o":80.986,"t":"2026-10-19T13:45:00Z","v":159,"vw":80.986},{"c":80.88,"h":80.91,"l":80.88,"n":21,"o":80.91,"t":"2026-10-19T13:50:00Z","v":772,"vw":80.898571},{"c":81.1,"h":81.1,"l":80.87,"n":66,"o":80.88,"t":"2026-10-19T13:55:00Z","v":3038,"vw":81.010673},{"c":81.055,"h":81.16,"l":81.055,"n":36,"o":81.11,"t":"2026-10-19T14:00:00Z","v":1789,"vw":81.108957},{"c":81.08,"h":81.11,"l":81.08,"n":29,"o":81.11,"t":"2026-10-19T14:05:00Z","v":838,"vw":81.09},{"c":81.26,"h":81.46,"l":81.26,"n":37,"o":81.44,"t":"2026-10-19T14:10:00Z","v":2017,"vw":81.374004},{"c":81.585,"h":81.585,"l":81.355,"n":12,"o":81.355,"t":"2026-10-19T14:15:00Z","v":318,"vw":81.47},{"c":81.71,"h":81.72,"l":81.61,"n":48,"o":81.61,"t":"2026-10-19T14:20:00Z","v":1527,"vw":81.656505},{"c":81.86,"h":81.86,"l":81.62,"n":16,"o":81.62,"t":"2026-10-19T14:25:00Z","v":762,"vw":81.666784},{"c":81.7125,"h":81.945,"l":81.7125,"n":46,"o":81.945,"t":"2026-10-19T14:30:00Z","v":829,"vw":81.844167},{"c":81.845,"h":81.845,"l":81.715,"n":57,"o":81.715,"t":"2026-10-19T14:35:00Z","v":2321,"vw":81.813037},{"c":81.6,"h":81.68,"l":81.6,"n":53,"o":81.68,"t":"2026-10-19T14:40:00Z","v":2086,"vw":81.625},{"c":81.68,"h":81.68,"l":81.445,"n":28,"o":81.445,"t":"2026-10-19T14:45:00Z","v":1057,"vw":81.500952},{"c":81.68,"h":81.68,"l":81.68,"n":11,"o":81.68,"t":"2026-10-19T14:50:00Z","v":347,"vw":81.68},{"c":81.75,"h":81.885,"l":81.52,"n":95,"o":81.67,"t":"2026-10-19T14:55:00Z","v":4330,"vw":81.714922},{"c":81.985,"h":81.985,"l":81.32,"n":185,"o":81.785,"t":"2026-10-19T15:05:00Z","v":12932,"vw":81.549061},{"c":81.975,"h":82,"l":81.75,"n":41,"o":81.75,"t":"2026-10-19T15:10:00Z","v":14560,"vw":81.877594},{"c":81.6101,"h":81.6101,"l":81.6101,"n":9,"o":81.6101,"t":"2026-10-19T15:15:00Z","v":480,"vw":81.6101},{"c":81.94,"h":82.11,"l":81.94,"n":52,"o":82.11,"t":"2026-10-19T15:20:00Z","v":2193,"vw":81.962609},{"c":82.1699,"h":82.1699,"l":81.9,"n":50,"o":82.02,"t":"2026-10-19T15:25:00Z","v":1530,"vw":82.024245},{"c":81.97,"h":81.98,"l":81.79,"n":51,"o":81.98,"t":"2026-10-19T15:30:00Z","v":2060,"vw":81.950886},{"c":82.23,"h":82.23,"l":82.1,"n":73,"o":82.18,"t":"2026-10-19T15:35:00Z","v":1215,"vw":82.17},{"c":82.19,"h":82.22,"l":82.12,"n":88,"o":82.15,"t":"2026-10-19T15:45:00Z","v":2172,"vw":82.174},{"c":82.14,"h":82.15,"l":82.14,"n":11,"o":82.15,"t":"2026-10-19T15:50:00Z","v":496,"vw":82.145},{"c":82.14,"h":82.14,"l":82.14,"n":8,"o":82.14,"t":"2026-10-19T15:55:00Z","v":138,"vw":82.14},{"c":82.09,"h":82.18,"l":81.92,"n":89,"o":82.18,"t":"2026-10-19T16:00:00Z","v":3150,"vw":82.023411},{"c":82.05,"h":82.11,"l":81.94,"n":29,"o":81.94,"t":"2026-10-19T16:05:00Z","v":1097,"vw":82.045298},{"c":82.05,"h":82.11,"l":82.05,"n":14,"o":82.11,"t":"2026-10-19T16:10:00Z","v":478,"vw":82.076786},{"c":82.105,"h":82.105,"l":82.105,"n":8,"o":82.105,"t":"2026-10-19T16:15:00Z","v":269,"vw":82.105},{"c":82.1875,"h":82.1875,"l":81.91,"n":39,"o":82.08,"t":"2026-10-19T16:20:00Z","v":1066,"vw":82.065599},{"c":82.18,"h":82.18,"l":81.91,"n":57,"o":82.06,"t":"2026-10-19T16:25:00Z","v":1860,"vw":82.007674},{"c":82.175,"h":82.175,"l":82.09,"n":20,"o":82.09,"t":"2026-10-19T16:35:00Z","v":833,"vw":82.119161},{"c":82.18,"h":82.18,"l":82.18,"n":9,"o":82.18,"t":"2026-10-19T16:40:00Z","v":654,"vw":82.18},{"c":82.18,"h":82.18,"l":82.105,"n":26,"o":82.105,"t":"2026-10-19T16:45:00Z","v":788,"vw":82.1425},{"c":82.11,"h":82.215,"l":82.11,"n":19,"o":82.215,"t":"2026-10-19T16:50:00Z","v":516,"vw":82.1625},{"c":81.99,"h":82.23,"l":81.99,"n":58,"o":82.22,"t":"2026-10-19T16:55:00Z","v":2238,"vw":82.095223},{"c":81.975,"h":82.1,"l":81.83,"n":67,"o":82.1,"t":"2026-10-19T17:00:00Z","v":2392,"vw":81.955585},{"c":82.03,"h":82.03,"l":82.03,"n":11,"o":82.03,"t":"2026-10-19T17:05:00Z","v":692,"vw":82.03},{"c":82.08,"h":82.08,"l":82.02,"n":35,"o":82.02,"t":"2026-10-19T17:10:00Z","v":683,"vw":82.047027},{"c":82.085,"h":82.15,"l":82.07,"n":41,"o":82.07,"t":"2026-10-19T17:15:00Z","v":1241,"vw":82.095},{"c":82.23,"h":82.23,"l":82.23,"n":24,"o":82.23,"t":"2026-10-19T17:20:00Z","v":655,"vw":82.23},{"c":82.095,"h":82.095,"l":82.095,"n":16,"o":82.095,"t":"2026-10-19T17:25:00Z","v":370,"vw":82.095},{"c":82.27,"h":82.29,"l":82.15,"n":24,"o":82.15,"t":"2026-10-19T17:35:00Z","v":676,"vw":82.215},{"c":82.07,"h":82.07,"l":82.07,"n":28,"o":82.07,"t":"2026-10-19T17:40:00Z","v":981,"vw":82.07},{"c":82.345,"h":82.345,"l":82.31,"n":78,"o":82.31,"t":"2026-10-19T17:55:00Z","v":2920,"vw":82.335208},{"c":82.21,"h":82.23,"l":82.21,"n":18,"o":82.23,"t":"2026-10-19T18:00:00Z","v":683,"vw":82.22},{"c":82.4,"h":82.425,"l":82.4,"n":14,"o":82.425,"t":"2026-10-19T18:05:00Z","v":554,"vw":82.414045},{"c":82.49,"h":82.49,"l":82.435,"n":15,"o":82.435,"t":"2026-10-19T18:10:00Z","v":273,"vw":82.4625},{"c":82.63,"h":82.63,"l":82.51,"n":55,"o":82.51,"t":"2026-10-19T18:15:00Z","v":1008,"vw":82.570278},{"c":82.65,"h":82.68,"l":82.65,"n":32,"o":82.68,"t":"2026-10-19T18:20:00Z","v":1080,"vw":82.664754},{"c":82.605,"h":82.615,"l":82.605,"n":31,"o":82.615,"t":"2026-10-19T18:25:00Z","v":972,"vw":82.609049},{"c":82.615,"h":82.615,"l":82.48,"n":88,"o":82.5,"t":"2026-10-19T18:30:00Z","v":2582,"vw":82.549332},{"c":82.73,"h":82.73,"l":82.525,"n":30,"o":82.61,"t":"2026-10-19T18:35:00Z","v":709,"vw":82.645},{"c":82.585,"h":82.69,"l":82.46,"n":27,"o":82.69,"t":"2026-10-19T18:40:00Z","v":1088,"vw":82.595},{"c":82.67,"h":82.67,"l":82.575,"n":47,"o":82.58,"t":"2026-10-19T18:45:00Z","v":1359,"vw":82.609},{"c":82.39,"h":82.67,"l":82.39,"n":112,"o":82.67,"t":"2026-10-19T18:50:00Z","v":4127,"vw":82.517133},{"c":82.49,"h":82.49,"l":82.385,"n":38,"o":82.385,"t":"2026-10-19T18:55:00Z","v":1113,"vw":82.455798},{"c":82.64,"h":82.64,"l":82.6,"n":33,"o":82.63,"t":"2026-10-19T19:00:00Z","v":1104,"vw":82.632679},{"c":82.545,"h":82.6,"l":82.36,"n":45,"o":82.6,"t":"2026-10-19T19:05:00Z","v":2362,"vw":82.515981},{"c":82.525,"h":82.555,"l":82.44,"n":99,"o":82.555,"t":"2026-10-19T19:10:00Z","v":2709,"vw":82.519893},{"c":82.55,"h":82.55,"l":82.55,"n":31,"o":82.55,"t":"2026-10-19T19:15:00Z","v":1035,"vw":82.55},{"c":82.35,"h":82.605,"l":82.35,"n":224,"o":82.605,"t":"2026-10-19T19:20:00Z","v":5652,"vw":82.508412},{"c":82.43,"h":82.43,"l":82.2775,"n":74,"o":82.33,"t":"2026-10-19T19:25:00Z","v":1551,"vw":82.33},{"c":82.255,"h":82.43,"l":82.255,"n":98,"o":82.43,"t":"2026-10-19T19:30:00Z","v":1396,"vw":82.328515},{"c":82.41,"h":82.41,"l":82.41,"n":47,"o":82.41,"t":"2026-10-19T19:40:00Z","v":1702,"vw":82.41},{"c":82.45,"h":82.475,"l":82.11,"n":161,"o":82.405,"t":"2026-10-19T19:45:00Z","v":4851,"vw":82.272988},{"c":82.51,"h":82.52,"l":82.2325,"n":157,"o":82.44,"t":"2026-10-19T19:50:00Z","v":5019,"vw":82.391793},{"c":82.31,"h":82.51,"l":82.28,"n":818,"o":82.33,"t":"2026-10-19T19:55:00Z","v":31911,"vw":82.35451},{"c":82.31,"h":82.31,"l":82.31,"n":21,"o":82.31,"t":"2026-10-19T20:00:00Z","v":42513,"vw":82.31},{"c":83.3,"h":83.3,"l":83.16,"n":21,"o":83.16,"t":"2026-10-20T13:30:00Z","v":1294,"vw":83.189228},{"c":83.38,"h":83.4,"l":83.38,"n":25,"o":83.4,"t":"2026-10-20T14:00:00Z","v":789,"vw":83.386667},{"c":83.38,"h":83.38,"l":83.38,"n":13,"o":83.38,"t":"2026-10-20T14:05:00Z","v":305,"vw":83.38},{"c":83.63,"h":83.63,"l":83.63,"n":32,"o":83.63,"t":"2026-10-20T14:10:00Z","v":858,"vw":83.63},{"c":83.495,"h":83.495,"l":83.495,"n":3,"o":83.495,"t":"2026-10-20T14:15:00Z","v":126,"vw":83.495},{"c":83.9,"h":83.9,"l":83.74,"n":24,"o":83.74,"t":"2026-10-20T14:20:00Z","v":622,"vw":83.785},{"c":83.78,"h":83.78,"l":83.71,"n":5,"o":83.71,"t":"2026-10-20T14:25:00Z","v":370,"vw":83.756667},{"c":83.815,"h":83.815,"l":83.815,"n":6,"o":83.815,"t":"2026-10-20T14:30:00Z","v":200,"vw":83.815},{"c":83.84,"h":83.85,"l":83.72,"n":56,"o":83.72,"t":"2026-10-20T14:35:00Z","v":2638,"vw":83.740293},{"c":83.6,"h":83.71,"l":83.6,"n":22,"o":83.71,"t":"2026-10-20T14:40:00Z","v":512,"vw":83.655},{"c":83.5,"h":83.76,"l":83.5,"n":79,"o":83.76,"t":"2026-10-20T14:45:00Z","v":2099,"vw":83.56848},{"c":83.53,"h":83.585,"l":83.47,"n":31,"o":83.47,"t":"2026-10-20T14:50:00Z","v":878,"vw":83.51875},{"c":83.575,"h":83.575,"l":83.475,"n":28,"o":83.475,"t":"2026-10-20T14:55:00Z","v":1063,"vw":83.486429},{"c":83.535,"h":83.715,"l":83.43,"n":57,"o":83.715,"t":"2026-10-20T15:00:00Z","v":1571,"vw":83.534868},{"c":83.26,"h":83.26,"l":83.26,"n":37,"o":83.26,"t":"2026-10-20T15:05:00Z","v":672,"vw":83.26},{"c":83.21,"h":83.435,"l":83.21,"n":21,"o":83.435,"t":"2026-10-20T15:10:00Z","v":621,"vw":83.362653},{"c":83.18,"h":83.415,"l":83.18,"n":40,"o":83.405,"t":"2026-10-20T15:15:00Z","v":880,"vw":83.335857},{"c":83.305,"h":83.38,"l":83.15,"n":46,"o":83.38,"t":"2026-10-20T15:20:00Z","v":1285,"vw":83.263407},{"c":83.245,"h":83.245,"l":83.05,"n":29,"o":83.05,"t":"2026-10-20T15:25:00Z","v":723,"vw":83.090625},{"c":83.245,"h":83.245,"l":83.2375,"n":28,"o":83.2375,"t":"2026-10-20T15:30:00Z","v":489,"vw":83.24125},{"c":83.42,"h":83.42,"l":83.245,"n":36,"o":83.245,"t":"2026-10-20T15:35:00Z","v":763,"vw":83.303333},{"c":83.33,"h":83.42,"l":83.245,"n":45,"o":83.245,"t":"2026-10-20T15:40:00Z","v":1355,"vw":83.340777},{"c":83.199,"h":83.415,"l":83.199,"n":59,"o":83.4125,"t":"2026-10-20T15:45:00Z","v":1977,"vw":83.343229},{"c":83.16,"h":83.18,"l":83.16,"n":52,"o":83.18,"t":"2026-10-20T15:50:00Z","v":985,"vw":83.173333},{"c":83.3,"h":83.3,"l":83.22,"n":10,"o":83.22,"t":"2026-10-20T15:55:00Z","v":501,"vw":83.271947},{"c":83.059,"h":83.395,"l":83.059,"n":40,"o":83.395,"t":"2026-10-20T16:00:00Z","v":1338,"vw":83.181635},{"c":83.215,"h":83.215,"l":83.039,"n":45,"o":83.04,"t":"2026-10-20T16:05:00Z","v":1555,"vw":83.067733},{"c":82.96,"h":83.1,"l":82.96,"n":59,"o":83.04,"t":"2026-10-20T16:10:00Z","v":2209,"vw":83.039335},{"c":82.86,"h":83.085,"l":82.86,"n":28,"o":83.085,"t":"2026-10-20T16:15:00Z","v":961,"vw":83.011281},{"c":82.86,"h":83.07,"l":82.86,"n":31,"o":83.015,"t":"2026-10-20T16:20:00Z","v":642,"vw":82.9825},{"c":83.21,"h":83.21,"l":82.96,"n":112,"o":82.975,"t":"2026-10-20T16:25:00Z","v":3646,"vw":83.114257},{"c":83.355,"h":83.355,"l":83.355,"n":12,"o":83.355,"t":"2026-10-20T16:30:00Z","v":177,"vw":83.355},{"c":83.37,"h":83.37,"l":83.3,"n":16,"o":83.3,"t":"2026-10-20T16:35:00Z","v":445,"vw":83.323333},{"c":83.365,"h":83.365,"l":83.365,"n":5,"o":83.365,"t":"2026-10-20T16:40:00Z","v":180,"vw":83.365},{"c":83.18,"h":83.375,"l":83.18,"n":22,"o":83.37,"t":"2026-10-20T16:45:00Z","v":1196,"vw":83.223161},{"c":83.12,"h":83.21,"l":83.01,"n":87,"o":83.21,"t":"2026-10-20T16:50:00Z","v":2423,"vw":83.12412},{"c":82.89,"h":83.12,"l":82.84,"n":103,"o":83.12,"t":"2026-10-20T16:55:00Z","v":7201,"vw":82.995093},{"c":82.89,"h":82.89,"l":82.89,"n":7,"o":82.89,"t":"2026-10-20T17:00:00Z","v":171,"vw":82.89},{"c":82.99,"h":82.99,"l":82.99,"n":19,"o":82.99,"t":"2026-10-20T17:05:00Z","v":422,"vw":82.99},{"c":83.3,"h":83.3,"l":83.16,"n":116,"o":83.16,"t":"2026-10-20T17:10:00Z","v":3407,"vw":83.218081},{"c":83.3,"h":83.3,"l":83.3,"n":21,"o":83.3,"t":"2026-10-20T17:15:00Z","v":315,"vw":83.3},{"c":83.21,"h":83.3,"l":83.15,"n":55,"o":83.3,"t":"2026-10-20T17:20:00Z","v":1738,"vw":83.225333},{"c":83.26,"h":83.29,"l":83.245,"n":27,"o":83.245,"t":"2026-10-20T17:25:00Z","v":1273,"vw":83.273},{"c":83.305,"h":83.44,"l":83.295,"n":71,"o":83.31,"t":"2026-10-20T17:30:00Z","v":2640,"vw":83.32957},{"c":83.295,"h":83.295,"l":83.295,"n":21,"o":83.295,"t":"2026-10-20T17:35:00Z","v":639,"vw":83.295},{"c":83.295,"h":83.295,"l":83.295,"n":9,"o":83.295,"t":"2026-10-20T17:40:00Z","v":193,"vw":83.295},{"c":83.17,"h":83.32,"l":83.17,"n":53,"o":83.32,"t":"2026-10-20T17:45:00Z","v":1253,"vw":83.287},{"c":83.215,"h":83.215,"l":83.215,"n":10,"o":83.215,"t":"2026-10-20T17:50:00Z","v":419,"vw":83.215},{"c":83.07,"h":83.215,"l":83.07,"n":36,"o":83.215,"t":"2026-10-20T17:55:00Z","v":1168,"vw":83.137857},{"c":83.12,"h":83.12,"l":83.12,"n":10,"o":83.12,"t":"2026-10-20T18:00:00Z","v":308,"vw":83.12},{"c":82.93,"h":83.115,"l":82.93,"n":61,"o":83.115,"t":"2026-10-20T18:05:00Z","v":1193,"vw":83.040208},{"c":83.03,"h":83.03,"l":83.03,"n":13,"o":83.03,"t":"2026-10-20T18:10:00Z","v":190,"vw":83.03},{"c":83.2,"h":83.2,"l":83.03,"n":54,"o":83.03,"t":"2026-10-20T18:15:00Z","v":1181,"vw":83.169167},{"c":83.36,"h":83.36,"l":83.245,"n":22,"o":83.245,"t":"2026-10-20T18:25:00Z","v":841,"vw":83.272845},{"c":83.195,"h":83.195,"l":83.07,"n":76,"o":83.195,"t":"2026-10-20T18:30:00Z","v":2185,"vw":83.183095},{"c":83.04,"h":83.05,"l":83.04,"n":48,"o":83.05,"t":"2026-10-20T18:35:00Z","v":722,"vw":83.045},{"c":83.15,"h":83.15,"l":83.14,"n":38,"o":83.14,"t":"2026-10-20T18:40:00Z","v":928,"vw":83.146923},{"c":83,"h":83.035,"l":82.97,"n":91,"o":83.01,"t":"2026-10-20T18:45:00Z","v":1364,"vw":83.003571},{"c":83.07,"h":83.07,"l":82.9211,"n":41,"o":82.95,"t":"2026-10-20T18:50:00Z","v":910,"vw":82.979147},{"c":83.02,"h":83.02,"l":82.94,"n":52,"o":82.95,"t":"2026-10-20T18:55:00Z","v":1333,"vw":82.956772},{"c":83.09,"h":83.09,"l":83.09,"n":24,"o":83.09,"t":"2026-10-20T19:00:00Z","v":447,"vw":83.09},{"c":83.09,"h":83.09,"l":83.09,"n":26,"o":83.09,"t":"2026-10-20T19:05:00Z","v":432,"vw":83.09},{"c":83.06,"h":83.165,"l":83.06,"n":82,"o":83.09,"t":"2026-10-20T19:10:00Z","v":1898,"vw":83.129545},{"c":83.135,"h":83.135,"l":82.96,"n":42,"o":82.96,"t":"2026-10-20T19:15:00Z","v":864,"vw":83.061667},{"c":83.01,"h":83.265,"l":83.01,"n":34,"o":83.265,"t":"2026-10-20T19:20:00Z","v":706,"vw":83.103333},{"c":83,"h":83,"l":83,"n":19,"o":83,"t":"2026-10-20T19:25:00Z","v":255,"vw":83},{"c":82.99,"h":82.99,"l":82.99,"n":61,"o":82.99,"t":"2026-10-20T19:30:00Z","v":542,"vw":82.99},{"c":83.3,"h":83.3,"l":82.985,"n":191,"o":83.08,"t":"2026-10-20T19:35:00Z","v":4547,"vw":83.160425},{"c":83.385,"h":83.52,"l":83.3,"n":159,"o":83.3,"t":"2026-10-20T19:40:00Z","v":4529,"vw":83.417062},{"c":83.39,"h":83.51,"l":83.225,"n":127,"o":83.51,"t":"2026-10-20T19:45:00Z","v":5625,"vw":83.338397},{"c":83.31,"h":83.49,"l":83.14,"n":363,"o":83.39,"t":"2026-10-20T19:50:00Z","v":13062,"vw":83.315659},{"c":83.27,"h":83.53,"l":83.26,"n":800,"o":83.38,"t":"2026-10-20T19:55:00Z","v":20475,"vw":83.382065},{"c":83.01,"h":83.4,"l":83.01,"n":28,"o":83.4,"t":"2026-10-20T20:00:00Z","v":94220,"vw":83.399525},{"c":82.95,"h":82.95,"l":81.93,"n":83,"o":82.71,"t":"2026-10-21T13:30:00Z","v":5031,"vw":82.706321},{"c":84.04,"h":84.04,"l":83.39,"n":34,"o":83.46,"t":"2026-10-21T13:35:00Z","v":1081,"vw":83.635},{"c":82.7701,"h":82.7701,"l":82.7701,"n":6,"o":82.7701,"t":"2026-10-21T13:40:00Z","v":210,"vw":82.7701},{"c":84.02,"h":84.02,"l":83.51,"n":21,"o":83.56,"t":"2026-10-21T13:45:00Z","v":674,"vw":83.65},{"c":83.575,"h":83.575,"l":82.92,"n":10,"o":82.92,"t":"2026-10-21T13:50:00Z","v":833,"vw":83.01072},{"c":83.16,"h":83.16,"l":83.16,"n":39,"o":83.16,"t":"2026-10-21T14:00:00Z","v":987,"vw":83.16},{"c":83.28,"h":83.28,"l":83.08,"n":16,"o":83.08,"t":"2026-10-21T14:10:00Z","v":578,"vw":83.163041},{"c":83,"h":83,"l":82.955,"n":8,"o":82.955,"t":"2026-10-21T14:15:00Z","v":513,"vw":82.974149},{"c":83,"h":83,"l":83,"n":9,"o":83,"t":"2026-10-21T14:20:00Z","v":135,"vw":83},{"c":82.7425,"h":82.825,"l":82.7425,"n":12,"o":82.825,"t":"2026-10-21T14:25:00Z","v":405,"vw":82.7975},{"c":82.92,"h":82.92,"l":82.78,"n":29,"o":82.78,"t":"2026-10-21T14:30:00Z","v":758,"vw":82.85},{"c":83.11,"h":83.13,"l":82.7849,"n":68,"o":82.7849,"t":"2026-10-21T14:35:00Z","v":3149,"vw":83.086648},{"c":83.195,"h":83.195,"l":83.1,"n":36,"o":83.1,"t":"2026-10-21T14:40:00Z","v":2435,"vw":83.128036},{"c":83.185,"h":83.21,"l":83.185,"n":17,"o":83.21,"t":"2026-10-21T14:45:00Z","v":592,"vw":83.20375},{"c":83.35,"h":83.35,"l":83.105,"n":89,"o":83.175,"t":"2026-10-21T14:50:00Z","v":8964,"vw":83.179374},{"c":83.52,"h":83.56,"l":83.52,"n":10,"o":83.56,"t":"2026-10-21T14:55:00Z","v":275,"vw":83.54},{"c":83.165,"h":83.17,"l":83.13,"n":26,"o":83.17,"t":"2026-10-21T15:00:00Z","v":1718,"vw":83.162405},{"c":82.975,"h":83.31,"l":82.875,"n":186,"o":83.31,"t":"2026-10-21T15:05:00Z","v":8822,"vw":83.177874},{"c":82.91,"h":82.91,"l":82.91,"n":10,"o":82.91,"t":"2026-10-21T15:10:00Z","v":611,"vw":82.91},{"c":83.145,"h":83.145,"l":82.76,"n":52,"o":83.08,"t":"2026-10-21T15:25:00Z","v":1578,"vw":82.939479},{"c":82.985,"h":83.165,"l":82.985,"n":17,"o":83.165,"t":"2026-10-21T15:30:00Z","v":589,"vw":83.045},{"c":82.985,"h":82.985,"l":82.84,"n":45,"o":82.84,"t":"2026-10-21T15:35:00Z","v":1229,"vw":82.963034},{"c":83.125,"h":83.125,"l":83.125,"n":20,"o":83.125,"t":"2026-10-21T15:40:00Z","v":574,"vw":83.125},{"c":83.1825,"h":83.24,"l":83.03,"n":125,"o":83.03,"t":"2026-10-21T15:45:00Z","v":5499,"vw":83.14438},{"c":83.185,"h":83.185,"l":83.05,"n":8,"o":83.05,"t":"2026-10-21T15:50:00Z","v":383,"vw":83.13614},{"c":83.075,"h":83.075,"l":83.05,"n":48,"o":83.06,"t":"2026-10-21T15:55:00Z","v":2381,"vw":83.059189},{"c":83.06,"h":83.235,"l":83.06,"n":65,"o":83.14,"t":"2026-10-21T16:00:00Z","v":2567,"vw":83.15923},{"c":83.195,"h":83.2,"l":83.195,"n":15,"o":83.2,"t":"2026-10-21T16:05:00Z","v":564,"vw":83.198333},{"c":83.345,"h":83.345,"l":83.19,"n":29,"o":83.19,"t":"2026-10-21T16:10:00Z","v":742,"vw":83.286667},{"c":83.255,"h":83.345,"l":83.0742,"n":36,"o":83.345,"t":"2026-10-21T16:15:00Z","v":938,"vw":83.227317},{"c":83.38,"h":83.39,"l":83.205,"n":32,"o":83.205,"t":"2026-10-21T16:20:00Z","v":1273,"vw":83.36},{"c":83.46,"h":83.46,"l":83.23,"n":12,"o":83.345,"t":"2026-10-21T16:25:00Z","v":848,"vw":83.28679},{"c":83.345,"h":83.345,"l":83.345,"n":11,"o":83.345,"t":"2026-10-21T16:30:00Z","v":234,"vw":83.345},{"c":83.185,"h":83.4,"l":83.18,"n":131,"o":83.4,"t":"2026-10-21T16:35:00Z","v":6889,"vw":83.298017},{"c":83.19,"h":83.21,"l":83.19,"n":26,"o":83.21,"t":"2026-10-21T16:40:00Z","v":1287,"vw":83.2035},{"c":83.19,"h":83.19,"l":83.19,"n":8,"o":83.19,"t":"2026-10-21T16:45:00Z","v":444,"vw":83.19},{"c":83.205,"h":83.21,"l":83.19,"n":18,"o":83.21,"t":"2026-10-21T16:50:00Z","v":752,"vw":83.202237},{"c":83.4,"h":83.4,"l":83.36,"n":38,"o":83.36,"t":"2026-10-21T16:55:00Z","v":2235,"vw":83.374706},{"c":83.3,"h":83.305,"l":83.3,"n":41,"o":83.305,"t":"2026-10-21T17:00:00Z","v":1767,"vw":83.304307},{"c":83.46,"h":83.46,"l":83.3,"n":16,"o":83.3,"t":"2026-10-21T17:05:00Z","v":448,"vw":83.375472},{"c":83.38,"h":83.48,"l":83.38,"n":55,"o":83.48,"t":"2026-10-21T17:10:00Z","v":1673,"vw":83.449305},{"c":83.435,"h":83.48,"l":83.43,"n":41,"o":83.48,"t":"2026-10-21T17:20:00Z","v":1009,"vw":83.440714},{"c":83.425,"h":83.425,"l":83.425,"n":7,"o":83.425,"t":"2026-10-21T17:25:00Z","v":378,"vw":83.425},{"c":83.425,"h":83.445,"l":83.34,"n":94,"o":83.445,"t":"2026-10-21T17:30:00Z","v":3833,"vw":83.415163},{"c":83.43,"h":83.43,"l":83.42,"n":31,"o":83.425,"t":"2026-10-21T17:35:00Z","v":1341,"vw":83.423669},{"c":83.41,"h":83.425,"l":83.41,"n":51,"o":83.425,"t":"2026-10-21T17:40:00Z","v":1624,"vw":83.412555},{"c":83.46,"h":83.46,"l":83.32,"n":35,"o":83.32,"t":"2026-10-21T17:45:00Z","v":943,"vw":83.359773},{"c":83.41,"h":83.41,"l":83.4075,"n":20,"o":83.4075,"t":"2026-10-21T17:50:00Z","v":536,"vw":83.409167},{"c":83.48,"h":83.48,"l":83.48,"n":4,"o":83.48,"t":"2026-10-21T17:55:00Z","v":224,"vw":83.48},{"c":83.44,"h":83.49,"l":83.425,"n":45,"o":83.425,"t":"2026-10-21T18:00:00Z","v":952,"vw":83.453},{"c":83.4325,"h":83.445,"l":83.39,"n":15,"o":83.445,"t":"2026-10-21T18:05:00Z","v":867,"vw":83.435357},{"c":83.44,"h":83.445,"l":83.35,"n":59,"o":83.445,"t":"2026-10-21T18:10:00Z","v":1912,"vw":83.39},{"c":83.31,"h":83.44,"l":83.31,"n":35,"o":83.44,"t":"2026-10-21T18:15:00Z","v":974,"vw":83.3975},{"c":83.3,"h":83.3,"l":83.3,"n":4,"o":83.3,"t":"2026-10-21T18:20:00Z","v":229,"vw":83.3},{"c":83.44,"h":83.44,"l":83.44,"n":17,"o":83.44,"t":"2026-10-21T18:25:00Z","v":870,"vw":83.44},{"c":83.52,"h":83.52,"l":83.37,"n":27,"o":83.37,"t":"2026-10-21T18:30:00Z","v":577,"vw":83.471768},{"c":83.47,"h":83.57,"l":83.47,"n":34,"o":83.492,"t":"2026-10-21T18:45:00Z","v":1328,"vw":83.496591},{"c":83.46,"h":83.47,"l":83.335,"n":55,"o":83.47,"t":"2026-10-21T18:50:00Z","v":1418,"vw":83.398125},{"c":83.2,"h":83.38,"l":83.19,"n":123,"o":83.38,"t":"2026-10-21T18:55:00Z","v":2813,"vw":83.320089},{"c":83.08,"h":83.105,"l":83,"n":17,"o":83.105,"t":"2026-10-21T19:00:00Z","v":568,"vw":83.072105},{"c":83.06,"h":83.105,"l":82.99,"n":24,"o":83.105,"t":"2026-10-21T19:05:00Z","v":1080,"vw":83.05375},{"c":83.035,"h":83.035,"l":83.035,"n":5,"o":83.035,"t":"2026-10-21T19:10:00Z","v":222,"vw":83.035},{"c":83.22,"h":83.22,"l":83.05,"n":38,"o":83.05,"t":"2026-10-21T19:15:00Z","v":1148,"vw":83.07104},{"c":83.21,"h":83.26,"l":83.21,"n":39,"o":83.215,"t":"2026-10-21T19:20:00Z","v":1268,"vw":83.232},{"c":83.31,"h":83.31,"l":83.31,"n":30,"o":83.31,"t":"2026-10-21T19:25:00Z","v":351,"vw":83.31},{"c":83.31,"h":83.315,"l":83.31,"n":44,"o":83.315,"t":"2026-10-21T19:30:00Z","v":1548,"vw":83.310714},{"c":83.42,"h":83.42,"l":83.42,"n":14,"o":83.42,"t":"2026-10-21T19:35:00Z","v":348,"vw":83.42},{"c":83.47,"h":83.49,"l":83.335,"n":111,"o":83.43,"t":"2026-10-21T19:40:00Z","v":4194,"vw":83.448703},{"c":83.485,"h":83.57,"l":83.485,"n":80,"o":83.56,"t":"2026-10-21T19:45:00Z","v":2748,"vw":83.523262},{"c":83.675,"h":83.785,"l":83.48,"n":251,"o":83.485,"t":"2026-10-21T19:50:00Z","v":8307,"vw":83.672443},{"c":83.64,"h":83.83,"l":83.5725,"n":990,"o":83.665,"t":"2026-10-21T19:55:00Z","v":45470,"vw":83.702124},{"c":83.67,"h":83.67,"l":83.67,"n":38,"o":83.67,"t":"2026-10-21T20:00:00Z","v":41984,"vw":83.67},{"c":83.61,"h":84.69,"l":83.205,"n":80,"o":84.06,"t":"2026-10-22T13:30:00Z","v":6221,"vw":84.133585},{"c":83.9725,"h":84.47,"l":83.6425,"n":16,"o":83.6425,"t":"2026-10-22T13:35:00Z","v":629,"vw":84.028333},{"c":84.0825,"h":84.0825,"l":84.0825,"n":3,"o":84.0825,"t":"2026-10-22T13:40:00Z","v":169,"vw":84.0825},{"c":84.5,"h":84.51,"l":83.625,"n":40,"o":83.625,"t":"2026-10-22T13:50:00Z","v":1622,"vw":84.122573},{"c":83.89,"h":84.51,"l":83.625,"n":45,"o":84.11,"t":"2026-10-22T13:55:00Z","v":1942,"vw":83.989167},{"c":84.49,"h":84.51,"l":83.635,"n":31,"o":83.635,"t":"2026-10-22T14:00:00Z","v":1090,"vw":84.257143},{"c":84.51,"h":84.51,"l":83.805,"n":86,"o":84.51,"t":"2026-10-22T14:05:00Z","v":1358,"vw":84.183333},{"c":84.665,"h":84.76,"l":83.8613,"n":138,"o":84.1,"t":"2026-10-22T14:10:00Z","v":4177,"vw":84.591106},{"c":84.65,"h":84.825,"l":84.65,"n":52,"o":84.82,"t":"2026-10-22T14:15:00Z","v":1579,"vw":84.785833},{"c":84.625,"h":84.625,"l":84.625,"n":7,"o":84.625,"t":"2026-10-22T14:20:00Z","v":380,"vw":84.625},{"c":84.45,"h":84.45,"l":84.45,"n":9,"o":84.45,"t":"2026-10-22T14:25:00Z","v":333,"vw":84.45},{"c":84.49,"h":84.575,"l":84.47,"n":38,"o":84.575,"t":"2026-10-22T14:30:00Z","v":1004,"vw":84.53},{"c":84.44,"h":84.6175,"l":84.315,"n":171,"o":84.415,"t":"2026-10-22T14:35:00Z","v":6866,"vw":84.415791},{"c":84.42,"h":84.42,"l":84.42,"n":12,"o":84.42,"t":"2026-10-22T14:40:00Z","v":271,"vw":84.42},{"c":84.77,"h":84.8,"l":84.76,"n":75,"o":84.78,"t":"2026-10-22T14:45:00Z","v":1540,"vw":84.781608},{"c":84.82,"h":84.82,"l":84.7125,"n":38,"o":84.7125,"t":"2026-10-22T14:50:00Z","v":893,"vw":84.769091},{"c":85.14,"h":85.14,"l":84.965,"n":51,"o":85,"t":"2026-10-22T14:55:00Z","v":1018,"vw":85.034244},{"c":85.0125,"h":85.0125,"l":85.0125,"n":14,"o":85.0125,"t":"2026-10-22T15:00:00Z","v":249,"vw":85.0125},{"c":84.725,"h":85.205,"l":84.725,"n":158,"o":85.19,"t":"2026-10-22T15:10:00Z","v":7497,"vw":84.916374},{"c":84.785,"h":84.7925,"l":84.78,"n":14,"o":84.78,"t":"2026-10-22T15:15:00Z","v":472,"vw":84.78625},{"c":84.945,"h":84.945,"l":84.945,"n":7,"o":84.945,"t":"2026-10-22T15:20:00Z","v":232,"vw":84.945},{"c":85.1,"h":85.17,"l":85.07,"n":34,"o":85.09,"t":"2026-10-22T15:25:00Z","v":1039,"vw":85.115},{"c":85.26,"h":85.26,"l":85.1,"n":63,"o":85.16,"t":"2026-10-22T15:30:00Z","v":2200,"vw":85.186923},{"c":85.17,"h":85.26,"l":85.1,"n":73,"o":85.26,"t":"2026-10-22T15:35:00Z","v":2548,"vw":85.190862},{"c":85.21,"h":85.31,"l":85.142,"n":23,"o":85.142,"t":"2026-10-22T15:40:00Z","v":1446,"vw":85.217809},{"c":85.23,"h":85.23,"l":85.21,"n":26,"o":85.21,"t":"2026-10-22T15:45:00Z","v":865,"vw":85.221719},{"c":85.23,"h":85.25,"l":85.23,"n":28,"o":85.25,"t":"2026-10-22T15:50:00Z","v":577,"vw":85.242},{"c":85.465,"h":85.465,"l":85.41,"n":59,"o":85.41,"t":"2026-10-22T15:55:00Z","v":1309,"vw":85.453246},{"c":85.32,"h":85.46,"l":85.32,"n":88,"o":85.455,"t":"2026-10-22T16:00:00Z","v":3031,"vw":85.410333},{"c":85.34,"h":85.34,"l":85.29,"n":25,"o":85.29,"t":"2026-10-22T16:05:00Z","v":528,"vw":85.315},{"c":85.475,"h":85.605,"l":85.39,"n":57,"o":85.565,"t":"2026-10-22T16:10:00Z","v":2317,"vw":85.48992},{"c":85.565,"h":85.565,"l":85.5,"n":36,"o":85.5,"t":"2026-10-22T16:15:00Z","v":574,"vw":85.540752},{"c":85.445,"h":85.625,"l":85.41,"n":148,"o":85.625,"t":"2026-10-22T16:20:00Z","v":6317,"vw":85.5497},{"c":85.4525,"h":85.58,"l":85.4525,"n":27,"o":85.455,"t":"2026-10-22T16:25:00Z","v":483,"vw":85.495833},{"c":85.365,"h":85.61,"l":85.29,"n":70,"o":85.57,"t":"2026-10-22T16:35:00Z","v":3686,"vw":85.439423},{"c":85.26,"h":85.27,"l":85.13,"n":80,"o":85.23,"t":"2026-10-22T16:40:00Z","v":1509,"vw":85.228818},{"c":85.045,"h":85.18,"l":85.045,"n":23,"o":85.18,"t":"2026-10-22T16:45:00Z","v":474,"vw":85.1125},{"c":85.38,"h":85.38,"l":85.17,"n":81,"o":85.17,"t":"2026-10-22T16:50:00Z","v":2172,"vw":85.279059},{"c":85.28,"h":85.39,"l":85.28,"n":64,"o":85.39,"t":"2026-10-22T16:55:00Z","v":1975,"vw":85.355},{"c":85.07,"h":85.15,"l":85.07,"n":46,"o":85.13,"t":"2026-10-22T17:00:00Z","v":949,"vw":85.116667},{"c":85.095,"h":85.095,"l":85.095,"n":10,"o":85.095,"t":"2026-10-22T17:05:00Z","v":692,"vw":85.095},{"c":85.1,"h":85.31,"l":85.1,"n":50,"o":85.31,"t":"2026-10-22T17:10:00Z","v":1431,"vw":85.149842},{"c":85.145,"h":85.145,"l":85.145,"n":12,"o":85.145,"t":"2026-10-22T17:15:00Z","v":584,"vw":85.145},{"c":85.145,"h":85.32,"l":85.145,"n":28,"o":85.32,"t":"2026-10-22T17:20:00Z","v":1035,"vw":85.164444},{"c":85.23,"h":85.23,"l":85.11,"n":53,"o":85.145,"t":"2026-10-22T17:25:00Z","v":783,"vw":85.173},{"c":85.265,"h":85.265,"l":85.2,"n":39,"o":85.21,"t":"2026-10-22T17:30:00Z","v":843,"vw":85.219},{"c":85.31,"h":85.35,"l":85.31,"n":27,"o":85.35,"t":"2026-10-22T17:35:00Z","v":937,"vw":85.343333},{"c":85.31,"h":85.31,"l":85.25,"n":16,"o":85.25,"t":"2026-10-22T17:40:00Z","v":615,"vw":85.29568},{"c":85.215,"h":85.215,"l":85.215,"n":17,"o":85.215,"t":"2026-10-22T17:45:00Z","v":366,"vw":85.215},{"c":85.215,"h":85.31,"l":85.215,"n":19,"o":85.31,"t":"2026-10-22T17:50:00Z","v":385,"vw":85.278333},{"c":85.18,"h":85.215,"l":85.1133,"n":19,"o":85.1133,"t":"2026-10-22T17:55:00Z","v":453,"vw":85.161691},{"c":85.18,"h":85.18,"l":85.18,"n":32,"o":85.18,"t":"2026-10-22T18:00:00Z","v":1006,"vw":85.18},{"c":85.185,"h":85.185,"l":85.185,"n":5,"o":85.185,"t":"2026-10-22T18:05:00Z","v":145,"vw":85.185},{"c":85.12,"h":85.17,"l":85.12,"n":96,"o":85.17,"t":"2026-10-22T18:10:00Z","v":3206,"vw":85.125556},{"c":85.34,"h":85.3675,"l":85.28,"n":99,"o":85.33,"t":"2026-10-22T18:15:00Z","v":2539,"vw":85.334724},{"c":85.2,"h":85.22,"l":85.2,"n":42,"o":85.22,"t":"2026-10-22T18:20:00Z","v":944,"vw":85.209901},{"c":85.16,"h":85.165,"l":85.015,"n":50,"o":85.11,"t":"2026-10-22T18:25:00Z","v":1269,"vw":85.13625},{"c":85.1,"h":85.2,"l":85.1,"n":13,"o":85.2,"t":"2026-10-22T18:35:00Z","v":293,"vw":85.15},{"c":85.205,"h":85.205,"l":85.08,"n":49,"o":85.095,"t":"2026-10-22T18:40:00Z","v":2004,"vw":85.159124},{"c":85.06,"h":85.205,"l":85.06,"n":20,"o":85.205,"t":"2026-10-22T18:45:00Z","v":521,"vw":85.1325},{"c":85.215,"h":85.3,"l":85.09,"n":51,"o":85.3,"t":"2026-10-22T18:50:00Z","v":1105,"vw":85.206118},{"c":85.085,"h":85.205,"l":85.085,"n":19,"o":85.205,"t":"2026-10-22T19:00:00Z","v":319,"vw":85.145},{"c":85.245,"h":85.36,"l":85.21,"n":76,"o":85.32,"t":"2026-10-22T19:05:00Z","v":1697,"vw":85.281315},{"c":85.23,"h":85.23,"l":85.17,"n":51,"o":85.17,"t":"2026-10-22T19:10:00Z","v":1060,"vw":85.2},{"c":85.32,"h":85.32,"l":85.235,"n":34,"o":85.235,"t":"2026-10-22T19:15:00Z","v":645,"vw":85.2775},{"c":85.315,"h":85.43,"l":85.23,"n":83,"o":85.235,"t":"2026-10-22T19:20:00Z","v":3439,"vw":85.296146},{"c":85.38,"h":85.39,"l":85.375,"n":38,"o":85.39,"t":"2026-10-22T19:25:00Z","v":1120,"vw":85.379027},{"c":85.38,"h":85.38,"l":85.265,"n":68,"o":85.28,"t":"2026-10-22T19:30:00Z","v":2428,"vw":85.342667},{"c":85.34,"h":85.34,"l":85.26,"n":115,"o":85.27,"t":"2026-10-22T19:35:00Z","v":4798,"vw":85.317615},{"c":85.125,"h":85.34,"l":85.125,"n":175,"o":85.23,"t":"2026-10-22T19:40:00Z","v":5026,"vw":85.245067},{"c":85.2899,"h":85.2899,"l":85.04,"n":136,"o":85.11,"t":"2026-10-22T19:45:00Z","v":5356,"vw":85.162399},{"c":85.54,"h":85.54,"l":85.26,"n":237,"o":85.32,"t":"2026-10-22T19:50:00Z","v":7370,"vw":85.431521},{"c":85.33,"h":85.59,"l":85.3,"n":651,"o":85.47,"t":"2026-10-22T19:55:00Z","v":21189,"vw":85.395101},{"c":85.33,"h":85.33,"l":85.33,"n":12,"o":85.33,"t":"2026-10-22T20:00:00Z","v":40473,"vw":85.33}],"history":[{"c":88.62,"h":89.7,"l":88,"n":2913,"o":89.7,"t":"2024-10-21T04:00:00Z","v":86350,"vw":88.696272},{"c":87.27,"h":88.49,"l":86.7,"n":3237,"o":88.36,"t":"2024-10-22T04:00:00Z","v":81301,"vw":87.400116},{"c":86.97,"h":87.66,"l":86.25,"n":3002,"o":86.99,"t":"2024-10-23T04:00:00Z","v":87148,"vw":86.893512},{"c":86.58,"h":87.52,"l":86.31,"n":3632,"o":87.52,"t":"2024-10-24T04:00:00Z","v":96679,"vw":86.667007},{"c":85.64,"h":86.77,"l":84.69,"n":3376,"o":86.77,"t":"2024-10-25T04:00:00Z","v":85853,"vw":85.645375},{"c":87.32,"h":88.305,"l":85.71,"n":5363,"o":86.08,"t":"2024-10-28T04:00:00Z","v":182372,"vw":87.454344},{"c":90.41,"h":90.5461,"l":86.68,"n":4057,"o":86.94,"t":"2024-10-29T04:00:00Z","v":126070,"vw":89.463161},{"c":89.05,"h":90.82,"l":88,"n":3655,"o":89.95,"t":"2024-10-30T04:00:00Z","v":104354,"vw":89.064691},{"c":88.39,"h":89.34,"l":86.615,"n":5780,"o":88.41,"t":"2024-10-31T04:00:00Z","v":191960,"vw":88.387684},{"c":94.88,"h":101.67,"l":89.25,"n":10376,"o":89.25,"t":"2024-11-01T04:00:00Z","v":343645,"vw":96.931477},{"c":96.35,"h":97.56,"l":94.2601,"n":5518,"o":95,"t":"2024-11-04T05:00:00Z","v":207634,"vw":96.362368},{"c":98.63,"h":98.81,"l":95.97,"n":6637,"o":95.97,"t":"2024-11-05T05:00:00Z","v":211550,"vw":98.079303},{"c":101.71,"h":103.96,"l":100.03,"n":7391,"o":101,"t":"2024-11-06T05:00:00Z","v":237196,"vw":101.937943},{"c":101.07,"h":103.29,"l":101.07,"n":4839,"o":101.77,"t":"2024-11-07T05:00:00Z","v":165567,"vw":101.580374},{"c":104.25,"h":104.805,"l":99.8,"n":4791,"o":101,"t":"2024-11-08T05:00:00Z","v":178721,"vw":103.501915},{"c":105.5,"h":106.489,"l":104.61,"n":4148,"o":105.08,"t":"2024-11-11T05:00:00Z","v":90507,"vw":105.641479},{"c":103.26,"h":105.775,"l":102.865,"n":3873,"o":105.54,"t":"2024-11-12T05:00:00Z","v":107448,"vw":103.785949},{"c":102.57,"h":106.11,"l":102.545,"n":3730,"o":103.2,"t":"2024-11-13T05:00:00Z","v":109023,"vw":103.486597},{"c":101.52,"h":103.52,"l":101.15,"n":3921,"o":102.7,"t":"2024-11-14T05:00:00Z","v":82559,"vw":102.097305},{"c":102.02,"h":102.44,"l":100.45,"n":4449,"o":101.47,"t":"2024-11-15T05:00:00Z","v":80760,"vw":101.664032},{"c":103.545,"h":104.61,"l":101.75,"n":3843,"o":101.93,"t":"2024-11-18T05:00:00Z","v":96711,"vw":103.497306},{"c":103.74,"h":104.82,"l":102.05,"n":3580,"o":102.6,"t":"2024-11-19T05:00:00Z","v":81831,"vw":103.74308},{"c":103.44,"h":104.11,"l":102.51,"n":3360,"o":103.5,"t":"2024-11-20T05:00:00Z","v":97400,"vw":103.478197},{"c":105.87,"h":106.985,"l":102.94,"n":5040,"o":104.26,"t":"2024-11-21T05:00:00Z","v":177902,"vw":105.643102},{"c":107.97,"h":108.09,"l":106.05,"n":5999,"o":106.64,"t":"2024-11-22T05:00:00Z","v":134445,"vw":107.612158},{"c":107.09,"h":109.58,"l":107.0315,"n":4877,"o":108.29,"t":"2024-11-25T05:00:00Z","v":169728,"vw":107.642515},{"c":105.425,"h":107.86,"l":105.11,"n":4857,"o":106.93,"t":"2024-11-26T05:00:00Z","v":109970,"vw":106.024163},{"c":105.8,"h":106.6,"l":104.83,"n":3592,"o":106.16,"t":"2024-11-27T05:00:00Z","v":86898,"vw":105.764936},{"c":106.99,"h":107.225,"l":105.7,"n":1859,"o":106.19,"t":"2024-11-29T05:00:00Z","v":59820,"vw":106.852402},{"c":105.47,"h":106.93,"l":104.57,"n":4542,"o":106.93,"t":"2024-12-02T05:00:00Z","v":105602,"vw":105.610454},{"c":105.02,"h":105.325,"l":102.7096,"n":4149,"o":105.28,"t":"2024-12-03T05:00:00Z","v":121074,"vw":104.807692},{"c":104.97,"h":106.7045,"l":104.63,"n":3792,"o":105.22,"t":"2024-12-04T05:00:00Z","v":93009,"vw":105.327519},{"c":102.48,"h":105,"l":102.02,"n":3410,"o":104.24,"t":"2024-12-05T05:00:00Z","v":94802,"vw":102.98238},{"c":101.12,"h":103.29,"l":100.93,"n":4580,"o":102.67,"t":"2024-12-06T05:00:00Z","v":117237,"vw":101.363229},{"c":97.23,"h":101.71,"l":96.94,"n":5418,"o":101.04,"t":"2024-12-09T05:00:00Z","v":174789,"vw":97.953774},{"c":99.4,"h":100.5288,"l":96.64,"n":5010,"o":98.1,"t":"2024-12-10T05:00:00Z","v":196624,"vw":99.343347},{"c":101,"h":102.6599,"l":99.6326,"n":3737,"o":100.17,"t":"2024-12-11T05:00:00Z","v":148299,"vw":101.205649},{"c":100.28,"h":102.115,"l":100.06,"n":3763,"o":101.05,"t":"2024-12-12T05:00:00Z","v":148810,"vw":100.736327},{"c":100.69,"h":101.76,"l":99.64,"n":4688,"o":100.85,"t":"2024-12-13T05:00:00Z","v":183716,"vw":100.825583},{"c":92.1,"h":94.78,"l":88.77,"n":17084,"o":91.12,"t":"2024-12-16T05:00:00Z","v":827662,"vw":92.493052},{"c":90.93,"h":92.1,"l":89.87,"n":9580,"o":91.85,"t":"2024-12-17T05:00:00Z","v":591412,"vw":90.83644},{"c":90.34,"h":91.89,"l":89.42,"n":8192,"o":91.45,"t":"2024-12-18T05:00:00Z","v":282772,"vw":90.470137},{"c":92.25,"h":92.37,"l":88.36,"n":6501,"o":90.7,"t":"2024-12-19T05:00:00Z","v":225410,"vw":90.872306},{"c":92.12,"h":93.6,"l":90.61,"n":6065,"o":91.38,"t":"2024-12-20T05:00:00Z","v":455200,"vw":92.003102},{"c":91.38,"h":92.48,"l":90.87,"n":5374,"o":91.44,"t":"2024-12-23T05:00:00Z","v":131373,"vw":91.522918},{"c":92.63,"h":92.63,"l":90.76,"n":2027,"o":91.22,"t":"2024-12-24T05:00:00Z","v":55647,"vw":92.006258},{"c":94.04,"h":94.34,"l":91.765,"n":3429,"o":92.49,"t":"2024-12-26T05:00:00Z","v":74480,"vw":93.585755},{"c":92.84,"h":94.1,"l":91.67,"n":4091,"o":94.06,"t":"2024-12-27T05:00:00Z","v":104605,"vw":92.853251},{"c":92.95,"h":94.205,"l":91.28,"n":5979,"o":92.16,"t":"2024-12-30T05:00:00Z","v":181252,"vw":93.167891},{"c":92.14,"h":93.9301,"l":92.01,"n":5019,"o":93.57,"t":"2024-12-31T05:00:00Z","v":146788,"vw":92.548602},{"c":91.47,"h":92.845,"l":90.4507,"n":4867,"o":92.48,"t":"2025-01-02T05:00:00Z","v":187120,"vw":91.503956},{"c":91.74,"h":92.96,"l":91.0501,"n":3777,"o":91.92,"t":"2025-01-03T05:00:00Z","v":221785,"vw":91.936463},{"c":92.72,"h":93,"l":91.74,"n":4987,"o":91.96,"t":"2025-01-06T05:00:00Z","v":207263,"vw":92.638152},{"c":92.75,"h":93.23,"l":91.56,"n":5121,"o":92.72,"t":"2025-01-07T05:00:00Z","v":137785,"vw":92.526721},{"c":94.9,"h":94.94,"l":92.01,"n":5549,"o":92.67,"t":"2025-01-08T05:00:00Z","v":209349,"vw":94.104087},{"c":93.59,"h":94.39,"l":92.03,"n":5530,"o":94.39,"t":"2025-01-10T05:00:00Z","v":128197,"vw":93.550825},{"c":94.17,"h":94.66,"l":91.15,"n":4136,"o":93.13,"t":"2025-01-13T05:00:00Z","v":123047,"vw":93.844334},{"c":95.85,"h":96.27,"l":94.2,"n":3839,"o":94.2,"t":"2025-01-14T05:00:00Z","v":93169,"vw":95.304268},{"c":97.76,"h":100.85,"l":96.851,"n":4008,"o":100.85,"t":"2025-01-15T05:00:00Z","v":120565,"vw":97.78485},{"c":98.23,"h":99.05,"l":96.8,"n":4724,"o":97.65,"t":"2025-01-16T05:00:00Z","v":99715,"vw":98.23029},{"c":99.06,"h":99.19,"l":97.67,"n":4121,"o":99.16,"t":"2025-01-17T05:00:00Z","v":116296,"vw":98.868994},{"c":99.65,"h":101.22,"l":99.41,"n":5505,"o":99.41,"t":"2025-01-21T05:00:00Z","v":131468,"vw":100.086443},{"c":98,"h":100.51,"l":97.865,"n":5149,"o":99.75,"t":"2025-01-22T05:00:00Z","v":130196,"vw":98.733289},{"c":96.31,"h":97.705,"l":95.845,"n":5460,"o":97.45,"t":"2025-01-23T05:00:00Z","v":163998,"vw":96.426122},{"c":96.89,"h":97.4807,"l":94.9,"n":5535,"o":95.59,"t":"2025-01-24T05:00:00Z","v":139829,"vw":96.670859},{"c":99.06,"h":99.26,"l":96.18,"n":4947,"o":96.57,"t":"2025-01-27T05:00:00Z","v":131016,"vw":98.231359},{"c":100.26,"h":100.87,"l":98.815,"n":4191,"o":99.06,"t":"2025-01-28T05:00:00Z","v":189169,"vw":99.946456},{"c":99.92,"h":101.8,"l":99.08,"n":3993,"o":99.08,"t":"2025-01-29T05:00:00Z","v":106331,"vw":100.34704},{"c":100.15,"h":102.57,"l":99.84,"n":2958,"o":100.99,"t":"2025-01-30T05:00:00Z","v":64045,"vw":100.566583},{"c":96.93,"h":100.7954,"l":96.21,"n":5369,"o":99.75,"t":"2025-01-31T05:00:00Z","v":189647,"vw":97.490511},{"c":95.43,"h":97.325,"l":93.28,"n":6829,"o":95.67,"t":"2025-02-03T05:00:00Z","v":226161,"vw":95.777101},{"c":97.46,"h":97.93,"l":95.1551,"n":5008,"o":95.44,"t":"2025-02-04T05:00:00Z","v":142677,"vw":96.966487},{"c":98.53,"h":99.6899,"l":96.9602,"n":3197,"o":97.66,"t":"2025-02-05T05:00:00Z","v":91907,"vw":98.499325},{"c":99.83,"h":99.83,"l":97.42,"n":4889,"o":98.4,"t":"2025-02-06T05:00:00Z","v":159466,"vw":99.073865},{"c":97.99,"h":101.74,"l":97.98,"n":7405,"o":99.83,"t":"2025-02-07T05:00:00Z","v":190742,"vw":99.15539},{"c":98.44,"h":99.545,"l":98.135,"n":4424,"o":98.36,"t":"2025-02-10T05:00:00Z","v":123460,"vw":98.599514},{"c":96.94,"h":101.77,"l":96.85,"n":5180,"o":98.53,"t":"2025-02-11T05:00:00Z","v":138616,"vw":97.59541},{"c":96.32,"h":97.81,"l":94.97,"n":5214,"o":95.59,"t":"2025-02-12T05:00:00Z","v":157211,"vw":96.543101},{"c":96.99,"h":98.06,"l":93.27,"n":9160,"o":95.7,"t":"2025-02-13T05:00:00Z","v":325490,"vw":96.334386},{"c":98.65,"h":101.29,"l":96.66,"n":6123,"o":96.9,"t":"2025-02-14T05:00:00Z","v":223618,"vw":99.094281},{"c":100.74,"h":100.92,"l":97.7901,"n":6458,"o":98.05,"t":"2025-02-18T05:00:00Z","v":180869,"vw":100.164153},{"c":103.15,"h":103.27,"l":99.25,"n":6208,"o":100.58,"t":"2025-02-19T05:00:00Z","v":200048,"vw":102.341482},{"c":100.92,"h":102.16,"l":99.3,"n":7496,"o":102.16,"t":"2025-02-20T05:00:00Z","v":199771,"vw":100.841315},{"c":99.54,"h":101.815,"l":99.225,"n":4978,"o":101.69,"t":"2025-02-21T05:00:00Z","v":136099,"vw":99.936946},{"c":102.03,"h":102.88,"l":99.03,"n":9547,"o":99.61,"t":"2025-02-24T05:00:00Z","v":222866,"vw":101.782612},{"c":104,"h":104.32,"l":101.01,"n":9293,"o":101.52,"t":"2025-02-25T05:00:00Z","v":258228,"vw":103.082321},{"c":103.05,"h":105.55,"l":102.98,"n":6187,"o":103.66,"t":"2025-02-26T05:00:00Z","v":219491,"vw":103.890746},{"c":99.91,"h":103,"l":99.67,"n":7432,"o":102.26,"t":"2025-02-27T05:00:00Z","v":197816,"vw":100.609404},{"c":91.85,"h":93.1725,"l":88,"n":12900,"o":90,"t":"2025-02-28T05:00:00Z","v":442269,"vw":91.637749},{"c":92.16,"h":94.52,"l":91.19,"n":8683,"o":92.04,"t":"2025-03-03T05:00:00Z","v":299488,"vw":92.178614},{"c":90.47,"h":93.25,"l":89.7894,"n":8684,"o":92.02,"t":"2025-03-04T05:00:00Z","v":319529,"vw":91.245857},{"c":87,"h":92.2677,"l":86.93,"n":8322,"o":90.32,"t":"2025-03-05T05:00:00Z","v":348547,"vw":88.111016},{"c":82.49,"h":86.5899,"l":82.31,"n":10514,"o":86.31,"t":"2025-03-06T05:00:00Z","v":470177,"vw":83.79934},{"c":81.37,"h":82.265,"l":79.01,"n":9889,"o":82.12,"t":"2025-03-07T05:00:00Z","v":454449,"vw":80.941091},{"c":81.88,"h":82.34,"l":79.92,"n":8026,"o":80.6,"t":"2025-03-10T04:00:00Z","v":283409,"vw":81.408572},{"c":82.3,"h":83.27,"l":80.96,"n":7667,"o":82,"t":"2025-03-11T04:00:00Z","v":241371,"vw":82.084438},{"c":81.52,"h":84.46,"l":80.93,"n":6376,"o":82.53,"t":"2025-03-12T04:00:00Z","v":220596,"vw":81.773467},{"c":78.82,"h":82.42,"l":78.79,"n":5512,"o":81.15,"t":"2025-03-13T04:00:00Z","v":225594,"vw":79.294636},{"c":81.91,"h":82.2925,"l":79.15,"n":6011,"o":79.15,"t":"2025-03-14T04:00:00Z","v":157761,"vw":81.446173},{"c":85.11,"h":85.51,"l":81.95,"n":8608,"o":82.63,"t":"2025-03-17T04:00:00Z","v":333348,"vw":84.705801},{"c":84.91,"h":85.39,"l":83.7655,"n":7375,"o":84.25,"t":"2025-03-18T04:00:00Z","v":212543,"vw":84.780785},{"c":84.82,"h":86.68,"l":83.96,"n":7278,"o":84.88,"t":"2025-03-19T04:00:00Z","v":222788,"vw":85.035513},{"c":85.68,"h":86.62,"l":84.03,"n":6537,"o":84.03,"t":"2025-03-20T04:00:00Z","v":146342,"vw":85.707774},{"c":83.49,"h":84.98,"l":82.52,"n":7890,"o":83.7,"t":"2025-03-21T04:00:00Z","v":1117227,"vw":83.585852},{"c":86.07,"h":86.34,"l":84.175,"n":5557,"o":84.81,"t":"2025-03-24T04:00:00Z","v":146580,"vw":85.776366},{"c":85.08,"h":86.78,"l":84.455,"n":6452,"o":85.94,"t":"2025-03-25T04:00:00Z","v":136794,"vw":85.405234},{"c":84.52,"h":85.44,"l":84.02,"n":4717,"o":85,"t":"2025-03-26T04:00:00Z","v":86816,"vw":84.454478},{"c":83.92,"h":85.495,"l":83.74,"n":3700,"o":84.74,"t":"2025-03-27T04:00:00Z","v":97898,"vw":84.130566},{"c":83.05,"h":83.965,"l":82.34,"n":5743,"o":83.57,"t":"2025-03-28T04:00:00Z","v":194574,"vw":82.998626},{"c":83.9,"h":84.7,"l":81.99,"n":4667,"o":82.77,"t":"2025-03-31T04:00:00Z","v":218737,"vw":83.812574},{"c":85.16,"h":85.5188,"l":82.07,"n":5598,"o":83.56,"t":"2025-04-01T04:00:00Z","v":195293,"vw":84.580613},{"c":86.62,"h":87.365,"l":83.27,"n":6917,"o":83.9,"t":"2025-04-02T04:00:00Z","v":198464,"vw":86.546476},{"c":81.84,"h":85.3,"l":80.97,"n":9414,"o":83.23,"t":"2025-04-03T04:00:00Z","v":299926,"vw":82.271222},{"c":79.78,"h":81.34,"l":77.9375,"n":10375,"o":79.26,"t":"2025-04-04T04:00:00Z","v":283349,"vw":79.649431},{"c":79.39,"h":82.4,"l":71.42,"n":10867,"o":77.07,"t":"2025-04-07T04:00:00Z","v":363339,"vw":78.640374},{"c":77.89,"h":87.46,"l":77.01,"n":7355,"o":82.09,"t":"2025-04-08T04:00:00Z","v":189571,"vw":78.915612},{"c":83.9,"h":85.44,"l":77.01,"n":10633,"o":77.17,"t":"2025-04-09T04:00:00Z","v":415230,"vw":82.207817},{"c":81.36,"h":83.605,"l":79.17,"n":7718,"o":82.64,"t":"2025-04-10T04:00:00Z","v":203588,"vw":81.315106},{"c":82.82,"h":83.1599,"l":79.9465,"n":4623,"o":81.64,"t":"2025-04-11T04:00:00Z","v":115814,"vw":82.376594},{"c":83.78,"h":84.5,"l":81.65,"n":5326,"o":83.61,"t":"2025-04-14T04:00:00Z","v":143483,"vw":83.186728},{"c":84.63,"h":84.73,"l":82.6284,"n":5263,"o":83.68,"t":"2025-04-15T04:00:00Z","v":145216,"vw":84.002231},{"c":84.67,"h":84.92,"l":82.222,"n":6255,"o":83.91,"t":"2025-04-16T04:00:00Z","v":158938,"vw":84.241189},{"c":86.28,"h":86.99,"l":83.755,"n":6061,"o":84.47,"t":"2025-04-17T04:00:00Z","v":184020,"vw":86.05616},{"c":84.72,"h":85.795,"l":83.43,"n":6335,"o":85.585,"t":"2025-04-21T04:00:00Z","v":151679,"vw":84.586702},{"c":86.15,"h":86.42,"l":84.85,"n":5200,"o":85.9,"t":"2025-04-22T04:00:00Z","v":127252,"vw":85.824147},{"c":89.54,"h":90.79,"l":88.1101,"n":6156,"o":88.64,"t":"2025-04-23T04:00:00Z","v":158464,"vw":89.365125},{"c":91.76,"h":92.41,"l":89.5,"n":5887,"o":89.5,"t":"2025-04-24T04:00:00Z","v":137229,"vw":91.376647},{"c":91.61,"h":92.05,"l":90.23,"n":5071,"o":91.07,"t":"2025-04-25T04:00:00Z","v":106920,"vw":91.280159},{"c":91.54,"h":91.89,"l":89.6304,"n":5931,"o":91.65,"t":"2025-04-28T04:00:00Z","v":141848,"vw":91.28259},{"c":92.6,"h":93.1399,"l":91.52,"n":6625,"o":91.98,"t":"2025-04-29T04:00:00Z","v":139319,"vw":92.510669},{"c":90.74,"h":91.85,"l":88.85,"n":6920,"o":91.85,"t":"2025-04-30T04:00:00Z","v":163521,"vw":90.435621},{"c":90.24,"h":92,"l":88.24,"n":6389,"o":91.88,"t":"2025-05-01T04:00:00Z","v":209772,"vw":90.539052},{"c":78.7,"h":88.69,"l":78.565,"n":14504,"o":88.3,"t":"2025-05-02T04:00:00Z","v":602039,"vw":80.556779},{"c":80.44,"h":82.1753,"l":78.0101,"n":10403,"o":78.83,"t":"2025-05-05T04:00:00Z","v":355694,"vw":80.901694},{"c":82.09,"h":82.99,"l":79.73,"n":6731,"o":80.02,"t":"2025-05-06T04:00:00Z","v":192987,"vw":81.830563},{"c":81.6,"h":83.505,"l":80.71,"n":7116,"o":82.5,"t":"2025-05-07T04:00:00Z","v":247848,"vw":81.781395},{"c":81.5,"h":83.28,"l":80.59,"n":5930,"o":82.05,"t":"2025-05-08T04:00:00Z","v":191269,"vw":81.768376},{"c":80.26,"h":82.3,"l":80.03,"n":5899,"o":81.39,"t":"2025-05-09T04:00:00Z","v":209089,"vw":80.674009},{"c":82.46,"h":83.9511,"l":81.92,"n":7465,"o":81.92,"t":"2025-05-12T04:00:00Z","v":195917,"vw":82.87676},{"c":83.28,"h":84.18,"l":82.33,"n":7884,"o":82.74,"t":"2025-05-13T04:00:00Z","v":195609,"vw":83.486998},{"c":83,"h":84.53,"l":82.35,"n":7262,"o":82.79,"t":"2025-05-14T04:00:00Z","v":234555,"vw":83.092377},{"c":83.3,"h":83.905,"l":82.4471,"n":4657,"o":82.93,"t":"2025-05-15T04:00:00Z","v":148179,"vw":83.279091},{"c":84.77,"h":85.27,"l":82.93,"n":4059,"o":83.3,"t":"2025-05-16T04:00:00Z","v":140295,"vw":84.494438},{"c":85.96,"h":86.27,"l":83.18,"n":6346,"o":83.6,"t":"2025-05-19T04:00:00Z","v":253580,"vw":85.715956},{"c":84.75,"h":86.095,"l":84.2301,"n":5072,"o":85.63,"t":"2025-05-20T04:00:00Z","v":187698,"vw":85.043116},{"c":81.5,"h":84.5299,"l":81.105,"n":5407,"o":83.99,"t":"2025-05-21T04:00:00Z","v":150662,"vw":82.018408},{"c":79.12,"h":81.59,"l":79.1,"n":7172,"o":81.02,"t":"2025-05-22T04:00:00Z","v":220289,"vw":79.993535},{"c":81.4,"h":81.475,"l":78.35,"n":6547,"o":78.52,"t":"2025-05-23T04:00:00Z","v":205755,"vw":80.587677},{"c":82.68,"h":83.67,"l":81.79,"n":7603,"o":82.37,"t":"2025-05-27T04:00:00Z","v":227711,"vw":82.84105},{"c":81.01,"h":82.59,"l":80.54,"n":5751,"o":82.2,"t":"2025-05-28T04:00:00Z","v":165768,"vw":81.014413},{"c":81.07,"h":82.67,"l":80.605,"n":6612,"o":81.51,"t":"2025-05-29T04:00:00Z","v":219640,"vw":81.2281},{"c":82.2,"h":82.78,"l":80.37,"n":4641,"o":80.88,"t":"2025-05-30T04:00:00Z","v":166962,"vw":82.138347},{"c":80.4,"h":82.165,"l":79.3825,"n":5348,"o":81.73,"t":"2025-06-02T04:00:00Z","v":172916,"vw":80.390906},{"c":82.86,"h":83,"l":80.58,"n":5370,"o":80.61,"t":"2025-06-03T04:00:00Z","v":180817,"vw":82.487359},{"c":82.55,"h":82.98,"l":82.215,"n":3982,"o":82.45,"t":"2025-06-04T04:00:00Z","v":101781,"vw":82.599259},{"c":83.4,"h":83.915,"l":81.925,"n":4331,"o":82.52,"t":"2025-06-05T04:00:00Z","v":119039,"vw":83.343384},{"c":84.13,"h":85,"l":82.9801,"n":3758,"o":84.51,"t":"2025-06-06T04:00:00Z","v":95034,"vw":83.904434},{"c":83.32,"h":84.5,"l":82.355,"n":4367,"o":84.5,"t":"2025-06-09T04:00:00Z","v":97071,"vw":83.138938},{"c":83.63,"h":84.27,"l":82.93,"n":4462,"o":83.44,"t":"2025-06-10T04:00:00Z","v":110343,"vw":83.470715},{"c":83.14,"h":84.46,"l":82.986,"n":5510,"o":83.68,"t":"2025-06-11T04:00:00Z","v":146477,"vw":83.55476},{"c":81.37,"h":83.27,"l":80.945,"n":3717,"o":82.58,"t":"2025-06-12T04:00:00Z","v":103908,"vw":81.413076},{"c":81.13,"h":82.989,"l":80.69,"n":6675,"o":80.87,"t":"2025-06-13T04:00:00Z","v":229260,"vw":81.491814},{"c":82.1,"h":83.15,"l":81.04,"n":4736,"o":82.01,"t":"2025-06-16T04:00:00Z","v":144522,"vw":81.87964},{"c":81.01,"h":82.81,"l":81.01,"n":4351,"o":81.31,"t":"2025-06-17T04:00:00Z","v":164215,"vw":81.614049},{"c":81.69,"h":82.3,"l":80.04,"n":4292,"o":80.84,"t":"2025-06-18T04:00:00Z","v":158431,"vw":81.735416},{"c":81.78,"h":82.53,"l":81.08,"n":5807,"o":82.39,"t":"2025-06-20T04:00:00Z","v":467754,"vw":81.815098},{"c":83.38,"h":83.38,"l":80.69,"n":3480,"o":81.78,"t":"2025-06-23T04:00:00Z","v":120669,"vw":82.442818},{"c":84.8,"h":84.83,"l":82.3,"n":3996,"o":83.54,"t":"2025-06-24T04:00:00Z","v":132835,"vw":84.313947},{"c":84.54,"h":85.39,"l":83.885,"n":5034,"o":84.62,"t":"2025-06-25T04:00:00Z","v":164292,"vw":84.86958},{"c":82.4,"h":84.65,"l":80.86,"n":6135,"o":84.65,"t":"2025-06-26T04:00:00Z","v":165878,"vw":82.319629},{"c":82.57,"h":83.33,"l":81.885,"n":4727,"o":82.37,"t":"2025-06-27T04:00:00Z","v":230472,"vw":82.571165},{"c":83.05,"h":83.72,"l":82.3538,"n":5666,"o":82.92,"t":"2025-06-30T04:00:00Z","v":126127,"vw":82.979206},{"c":83.69,"h":84.98,"l":82.64,"n":3680,"o":82.92,"t":"2025-07-01T04:00:00Z","v":108025,"vw":83.86204},{"c":83.845,"h":84.405,"l":82.06,"n":3887,"o":83.55,"t":"2025-07-02T04:00:00Z","v":122853,"vw":83.627617},{"c":84.39,"h":84.58,"l":83.15,"n":3072,"o":84.4,"t":"2025-07-03T04:00:00Z","v":75102,"vw":84.125223},{"c":82.98,"h":84.63,"l":82.7566,"n":5041,"o":84.04,"t":"2025-07-07T04:00:00Z","v":109194,"vw":83.21362},{"c":83.91,"h":84.72,"l":82.78,"n":3660,"o":83.02,"t":"2025-07-08T04:00:00Z","v":128206,"vw":84.070347},{"c":84.55,"h":84.68,"l":83.33,"n":3429,"o":84.68,"t":"2025-07-09T04:00:00Z","v":95480,"vw":84.382744},{"c":85.75,"h":86.94,"l":84.745,"n":3623,"o":84.78,"t":"2025-07-10T04:00:00Z","v":113383,"vw":85.81902},{"c":83.685,"h":85.5,"l":82.77,"n":3855,"o":85.5,"t":"2025-07-11T04:00:00Z","v":84551,"vw":83.765982},{"c":84.09,"h":84.9499,"l":83.3,"n":3140,"o":83.72,"t":"2025-07-14T04:00:00Z","v":73227,"vw":84.211107},{"c":82.23,"h":84.785,"l":81.91,"n":4345,"o":84.03,"t":"2025-07-15T04:00:00Z","v":135033,"vw":82.560858},{"c":82.61,"h":83.78,"l":81.87,"n":3516,"o":82.84,"t":"2025-07-16T04:00:00Z","v":103948,"vw":82.747231},{"c":82.1,"h":83.275,"l":81.56,"n":4874,"o":82.5,"t":"2025-07-17T04:00:00Z","v":135425,"vw":82.304763},{"c":79.77,"h":83.13,"l":79.65,"n":4420,"o":82.92,"t":"2025-07-18T04:00:00Z","v":121008,"vw":80.47548},{"c":79.82,"h":80.6499,"l":79.6,"n":3893,"o":79.78,"t":"2025-07-21T04:00:00Z","v":103001,"vw":79.925571},{"c":80.39,"h":82.02,"l":80.24,"n":3447,"o":80.24,"t":"2025-07-22T04:00:00Z","v":109287,"vw":80.800248},{"c":82.16,"h":82.315,"l":80.44,"n":3750,"o":80.87,"t":"2025-07-23T04:00:00Z","v":119320,"vw":81.750849},{"c":80.77,"h":82.1,"l":80.67,"n":3499,"o":82.09,"t":"2025-07-24T04:00:00Z","v":102061,"vw":81.113272},{"c":82.43,"h":82.69,"l":80.6,"n":3374,"o":81.09,"t":"2025-07-25T04:00:00Z","v":116150,"vw":81.911686},{"c":82.47,"h":83.46,"l":82.215,"n":4419,"o":82.5,"t":"2025-07-28T04:00:00Z","v":108312,"vw":82.584019},{"c":82.44,"h":83.2,"l":81.76,"n":3162,"o":83.11,"t":"2025-07-29T04:00:00Z","v":71411,"vw":82.494207},{"c":81.97,"h":83.325,"l":81.36,"n":3643,"o":82.62,"t":"2025-07-30T04:00:00Z","v":86222,"vw":82.109273},{"c":81.24,"h":81.935,"l":80.05,"n":3572,"o":81.35,"t":"2025-07-31T04:00:00Z","v":107237,"vw":81.253073},{"c":81.04,"h":81.6,"l":79.005,"n":4903,"o":80.85,"t":"2025-08-01T04:00:00Z","v":126468,"vw":80.967203},{"c":84.36,"h":84.47,"l":81.49,"n":4601,"o":81.49,"t":"2025-08-04T04:00:00Z","v":154708,"vw":83.647339},{"c":85.6,"h":86.63,"l":83.615,"n":8467,"o":84.22,"t":"2025-08-05T04:00:00Z","v":340818,"vw":85.767397},{"c":93.23,"h":97.02,"l":90.7725,"n":11413,"o":93.03,"t":"2025-08-06T04:00:00Z","v":428668,"vw":93.583713},{"c":94.26,"h":94.761,"l":92.36,"n":8338,"o":93.98,"t":"2025-08-07T04:00:00Z","v":296181,"vw":93.80812},{"c":92.28,"h":94.61,"l":90.93,"n":7150,"o":94,"t":"2025-08-08T04:00:00Z","v":149596,"vw":92.472601},{"c":92.62,"h":93.3,"l":91.38,"n":7087,"o":91.89,"t":"2025-08-11T04:00:00Z","v":223014,"vw":92.617133},{"c":94.38,"h":94.4,"l":91.8501,"n":6007,"o":92.78,"t":"2025-08-12T04:00:00Z","v":215588,"vw":93.458986},{"c":95.15,"h":96.12,"l":94.42,"n":4821,"o":94.5,"t":"2025-08-13T04:00:00Z","v":110154,"vw":95.213624},{"c":95.81,"h":96.48,"l":94.07,"n":6149,"o":94.62,"t":"2025-08-14T04:00:00Z","v":193215,"vw":95.641724},{"c":95.91,"h":97.25,"l":94.87,"n":8904,"o":96.26,"t":"2025-08-15T04:00:00Z","v":270698,"vw":96.288807},{"c":95.04,"h":97.25,"l":94.75,"n":5425,"o":96.22,"t":"2025-08-18T04:00:00Z","v":120983,"vw":95.401485},{"c":95.33,"h":95.855,"l":94.48,"n":4793,"o":95.01,"t":"2025-08-19T04:00:00Z","v":119208,"vw":95.094565},{"c":96.71,"h":97.52,"l":95.54,"n":8009,"o":95.54,"t":"2025-08-20T04:00:00Z","v":337902,"vw":96.716123},{"c":96.45,"h":97.04,"l":95.535,"n":4086,"o":96.25,"t":"2025-08-21T04:00:00Z","v":223269,"vw":96.443636},{"c":100.33,"h":100.965,"l":96.8,"n":8061,"o":96.91,"t":"2025-08-22T04:00:00Z","v":180550,"vw":99.57339},{"c":97.6,"h":100.03,"l":97.49,"n":5864,"o":99.76,"t":"2025-08-25T04:00:00Z","v":207119,"vw":98.511933},{"c":95.28,"h":97.73,"l":89.25,"n":11882,"o":97.73,"t":"2025-08-26T04:00:00Z","v":509715,"vw":94.196664},{"c":95.68,"h":95.91,"l":94.51,"n":5036,"o":94.68,"t":"2025-08-27T04:00:00Z","v":133643,"vw":95.45405},{"c":95.27,"h":95.69,"l":94.06,"n":4221,"o":95.69,"t":"2025-08-28T04:00:00Z","v":130646,"vw":94.973617},{"c":95.365,"h":97.4375,"l":94.77,"n":3472,"o":96,"t":"2025-08-29T04:00:00Z","v":93785,"vw":95.584162},{"c":95.03,"h":96.22,"l":94.325,"n":5243,"o":94.72,"t":"2025-09-02T04:00:00Z","v":140587,"vw":95.25024},{"c":94.56,"h":95.7,"l":90.87,"n":5330,"o":94.93,"t":"2025-09-03T04:00:00Z","v":139207,"vw":94.28297},{"c":97.07,"h":97.53,"l":90.81,"n":5872,"o":95.1,"t":"2025-09-04T04:00:00Z","v":179369,"vw":96.775689},{"c":97.49,"h":98.28,"l":97.025,"n":4676,"o":97.49,"t":"2025-09-05T04:00:00Z","v":140800,"vw":97.683882},{"c":97.07,"h":98.9334,"l":96.64,"n":5147,"o":98.17,"t":"2025-09-08T04:00:00Z","v":112752,"vw":97.149531},{"c":95.62,"h":97.1,"l":95.14,"n":3551,"o":97.05,"t":"2025-09-09T04:00:00Z","v":77503,"vw":95.788233},{"c":92.64,"h":95.34,"l":91.815,"n":5033,"o":95.34,"t":"2025-09-10T04:00:00Z","v":175024,"vw":92.923264},{"c":94.23,"h":94.4,"l":92.3,"n":4527,"o":93.03,"t":"2025-09-11T04:00:00Z","v":124342,"vw":94.047015},{"c":92.29,"h":93.7097,"l":92.144,"n":3521,"o":93.6,"t":"2025-09-12T04:00:00Z","v":77956,"vw":92.58316},{"c":92.37,"h":93.645,"l":91.64,"n":5948,"o":92.7,"t":"2025-09-15T04:00:00Z","v":284497,"vw":92.616619},{"c":92.45,"h":92.71,"l":91.2379,"n":4697,"o":92.04,"t":"2025-09-16T04:00:00Z","v":148887,"vw":92.133559},{"c":92.11,"h":93.925,"l":91.71,"n":4030,"o":92.85,"t":"2025-09-17T04:00:00Z","v":94336,"vw":92.498295},{"c":93.42,"h":93.75,"l":89.93,"n":5100,"o":92.3,"t":"2025-09-18T04:00:00Z","v":149306,"vw":92.660389},{"c":92.25,"h":93.76,"l":91.15,"n":6073,"o":93.76,"t":"2025-09-19T04:00:00Z","v":752444,"vw":92.288908},{"c":92.29,"h":93.269,"l":91.79,"n":6041,"o":92.37,"t":"2025-09-22T04:00:00Z","v":171259,"vw":92.511014},{"c":89.87,"h":93.5899,"l":89.68,"n":5082,"o":92.29,"t":"2025-09-23T04:00:00Z","v":155872,"vw":90.597626},{"c":87.8,"h":90.02,"l":87.28,"n":6681,"o":89.76,"t":"2025-09-24T04:00:00Z","v":188523,"vw":88.04633},{"c":84.66,"h":87.42,"l":84.41,"n":6452,"o":87.42,"t":"2025-09-25T04:00:00Z","v":205947,"vw":84.983663},{"c":84.19,"h":85.9074,"l":83.88,"n":6416,"o":84.94,"t":"2025-09-26T04:00:00Z","v":169902,"vw":84.564785},{"c":85.45,"h":87.54,"l":85.16,"n":7447,"o":86.16,"t":"2025-09-29T04:00:00Z","v":226569,"vw":85.91991},{"c":87.51,"h":88.08,"l":84.4372,"n":6703,"o":85.46,"t":"2025-09-30T04:00:00Z","v":218280,"vw":87.17684},{"c":86.67,"h":88.245,"l":84.4115,"n":6877,"o":86.83,"t":"2025-10-01T04:00:00Z","v":147154,"vw":86.235655},{"c":86.87,"h":87.415,"l":85.43,"n":4874,"o":86.75,"t":"2025-10-02T04:00:00Z","v":92894,"vw":86.767372},{"c":87.85,"h":89.48,"l":86.97,"n":4242,"o":86.97,"t":"2025-10-03T04:00:00Z","v":95001,"vw":88.025881},{"c":87.49,"h":88.155,"l":86.37,"n":6545,"o":87.94,"t":"2025-10-06T04:00:00Z","v":159753,"vw":87.694374},{"c":86.79,"h":87.61,"l":86.35,"n":4534,"o":87.32,"t":"2025-10-07T04:00:00Z","v":89694,"vw":86.814793},{"c":88.04,"h":88.13,"l":86.87,"n":3894,"o":86.89,"t":"2025-10-08T04:00:00Z","v":64223,"vw":87.86328},{"c":87.32,"h":88.535,"l":87.07,"n":5147,"o":88.3,"t":"2025-10-09T04:00:00Z","v":88584,"vw":87.521076},{"c":86.05,"h":87.86,"l":85.39,"n":6366,"o":87.65,"t":"2025-10-10T04:00:00Z","v":106829,"vw":86.165885},{"c":85.31,"h":86.95,"l":85,"n":5729,"o":86.61,"t":"2025-10-13T04:00:00Z","v":108346,"vw":85.527691},{"c":87.38,"h":87.665,"l":84.19,"n":3932,"o":85,"t":"2025-10-14T04:00:00Z","v":92195,"vw":86.74148},{"c":87.26,"h":87.945,"l":86.24,"n":4045,"o":87.12,"t":"2025-10-15T04:00:00Z","v":98959,"vw":87.111905},{"c":86.84,"h":88.18,"l":86.31,"n":4246,"o":87.26,"t":"2025-10-16T04:00:00Z","v":151849,"vw":86.880591},{"c":86.6,"h":87.65,"l":86.045,"n":4056,"o":86.66,"t":"2025-10-17T04:00:00Z","v":109506,"vw":86.719598},{"c":88.01,"h":88.31,"l":86.71,"n":3026,"o":87.02,"t":"2025-10-20T04:00:00Z","v":65858,"vw":87.774275},{"c":89.75,"h":90.19,"l":87.15,"n":4148,"o":87.68,"t":"2025-10-21T04:00:00Z","v":103010,"vw":89.471534},{"c":90.095,"h":91.18,"l":89.885,"n":3957,"o":89.98,"t":"2025-10-22T04:00:00Z","v":89927,"vw":90.289121},{"c":89.01,"h":89.98,"l":88.255,"n":4061,"o":89.98,"t":"2025-10-23T04:00:00Z","v":139303,"vw":88.973458},{"c":89.21,"h":89.56,"l":88,"n":4088,"o":89.56,"t":"2025-10-24T04:00:00Z","v":107502,"vw":88.77608},{"c":90.12,"h":90.62,"l":88.49,"n":5151,"o":89.41,"t":"2025-10-27T04:00:00Z","v":186249,"vw":89.720889},{"c":89.54,"h":90.17,"l":87.59,"n":5358,"o":89.77,"t":"2025-10-28T04:00:00Z","v":108650,"vw":89.588589},{"c":88.87,"h":90.51,"l":88.326,"n":5722,"o":89.41,"t":"2025-10-29T04:00:00Z","v":128965,"vw":89.136832},{"c":88.55,"h":89.77,"l":87.82,"n":4509,"o":88.28,"t":"2025-10-30T04:00:00Z","v":116088,"vw":88.481087},{"c":86.61,"h":88.485,"l":86.44,"n":5681,"o":87.59,"t":"2025-10-31T04:00:00Z","v":168601,"vw":87.18978},{"c":86.92,"h":87.2,"l":84.41,"n":4394,"o":86.43,"t":"2025-11-03T05:00:00Z","v":126449,"vw":86.620283},{"c":87.26,"h":89.9999,"l":86.58,"n":8041,"o":86.82,"t":"2025-11-04T05:00:00Z","v":202712,"vw":87.754554},{"c":86.27,"h":87.8,"l":85.9,"n":6038,"o":87.7,"t":"2025-11-05T05:00:00Z","v":163225,"vw":86.526103},{"c":85.6,"h":88,"l":85.13,"n":5924,"o":86,"t":"2025-11-06T05:00:00Z","v":188223,"vw":85.942565},{"c":86.82,"h":89.01,"l":81.57,"n":8948,"o":83.03,"t":"2025-11-07T05:00:00Z","v":275972,"vw":86.311789},{"c":87.79,"h":89.57,"l":85.27,"n":6240,"o":86.58,"t":"2025-11-10T05:00:00Z","v":176308,"vw":87.297889},{"c":90.37,"h":91.25,"l":87.74,"n":6542,"o":88.3,"t":"2025-11-11T05:00:00Z","v":188675,"vw":90.02318},{"c":89.97,"h":91.96,"l":89.811,"n":6289,"o":90.74,"t":"2025-11-12T05:00:00Z","v":216755,"vw":90.511292},{"c":89.64,"h":92.25,"l":88.74,"n":6272,"o":89.97,"t":"2025-11-13T05:00:00Z","v":192357,"vw":89.91466},{"c":88.44,"h":89.74,"l":87.73,"n":4479,"o":89.74,"t":"2025-11-14T05:00:00Z","v":109104,"vw":88.449476},{"c":86.99,"h":88.3549,"l":86.69,"n":5242,"o":87.88,"t":"2025-11-17T05:00:00Z","v":148133,"vw":87.140181},{"c":86.48,"h":87.79,"l":85.1,"n":4864,"o":86.73,"t":"2025-11-18T05:00:00Z","v":153671,"vw":86.503672},{"c":86.8,"h":87.74,"l":85.58,"n":5830,"o":86.51,"t":"2025-11-19T05:00:00Z","v":166627,"vw":86.682196},{"c":84.44,"h":88.0523,"l":84.435,"n":5306,"o":87.51,"t":"2025-11-20T05:00:00Z","v":172563,"vw":85.220535},{"c":87.93,"h":88.88,"l":84.56,"n":5773,"o":84.63,"t":"2025-11-21T05:00:00Z","v":174807,"vw":87.062411},{"c":84.28,"h":89.425,"l":84.04,"n":8812,"o":88.12,"t":"2025-11-24T05:00:00Z","v":312979,"vw":85.548236},{"c":83.49,"h":86.875,"l":82.71,"n":12555,"o":85.03,"t":"2025-11-25T05:00:00Z","v":372800,"vw":84.215114},{"c":83.37,"h":84.55,"l":81.81,"n":6654,"o":83.49,"t":"2025-11-26T05:00:00Z","v":275518,"vw":83.236389},{"c":82.95,"h":83.93,"l":82.77,"n":3476,"o":83.93,"t":"2025-11-28T05:00:00Z","v":97888,"vw":83.16788},{"c":82.8,"h":83.845,"l":81.9175,"n":6024,"o":82.5,"t":"2025-12-01T05:00:00Z","v":219756,"vw":82.995946},{"c":83.68,"h":83.91,"l":81.6,"n":5479,"o":83.07,"t":"2025-12-02T05:00:00Z","v":159711,"vw":83.299593},{"c":84.92,"h":85.03,"l":81.8492,"n":5250,"o":84.09,"t":"2025-12-03T05:00:00Z","v":143766,"vw":84.518946},{"c":85.7,"h":86.79,"l":83.16,"n":6344,"o":84.55,"t":"2025-12-04T05:00:00Z","v":233590,"vw":85.421074},{"c":84.53,"h":86.96,"l":83.6,"n":5054,"o":86.12,"t":"2025-12-05T05:00:00Z","v":132622,"vw":84.599722},{"c":82.93,"h":84.54,"l":82.5422,"n":5319,"o":84.54,"t":"2025-12-08T05:00:00Z","v":160799,"vw":83.140128},{"c":82.85,"h":84.145,"l":82.31,"n":4694,"o":83.4,"t":"2025-12-09T05:00:00Z","v":118203,"vw":83.065329},{"c":83.66,"h":84.86,"l":82.4,"n":6993,"o":82.6,"t":"2025-12-10T05:00:00Z","v":279369,"vw":83.428451},{"c":83.36,"h":84.65,"l":82.75,"n":5430,"o":84.2,"t":"2025-12-11T05:00:00Z","v":184902,"vw":83.484259},{"c":84,"h":84.5957,"l":82.52,"n":4165,"o":83.38,"t":"2025-12-12T05:00:00Z","v":196135,"vw":83.778985},{"c":82.77,"h":85.21,"l":82.635,"n":5096,"o":84.57,"t":"2025-12-15T05:00:00Z","v":141641,"vw":83.311112},{"c":83.41,"h":84.12,"l":82.79,"n":5331,"o":83.17,"t":"2025-12-16T05:00:00Z","v":190444,"vw":83.394366},{"c":84.935,"h":85.275,"l":83.14,"n":5376,"o":83.17,"t":"2025-12-17T05:00:00Z","v":229451,"vw":84.886816},{"c":85.27,"h":87.09,"l":83.58,"n":5320,"o":84.99,"t":"2025-12-18T05:00:00Z","v":159963,"vw":85.425614},{"c":84.96,"h":85.45,"l":84.2001,"n":4664,"o":84.74,"t":"2025-12-19T05:00:00Z","v":459732,"vw":84.925222},{"c":84.51,"h":88.28,"l":84.35,"n":7080,"o":84.72,"t":"2025-12-22T05:00:00Z","v":230305,"vw":85.698641},{"c":83.97,"h":84.69,"l":83.3251,"n":3978,"o":84.65,"t":"2025-12-23T05:00:00Z","v":132491,"vw":83.959185},{"c":84.34,"h":84.7,"l":83.52,"n":2376,"o":83.74,"t":"2025-12-24T05:00:00Z","v":56890,"vw":84.256644},{"c":83.78,"h":85.405,"l":83.1801,"n":4086,"o":84.35,"t":"2025-12-26T05:00:00Z","v":90150,"vw":83.817591},{"c":82.96,"h":86,"l":82.645,"n":4451,"o":84,"t":"2025-12-29T05:00:00Z","v":108735,"vw":83.156841},{"c":83.01,"h":83.275,"l":81.935,"n":5767,"o":82.76,"t":"2025-12-30T05:00:00Z","v":195645,"vw":82.764117},{"c":81.1,"h":82.76,"l":80.99,"n":3713,"o":82.67,"t":"2025-12-31T05:00:00Z","v":132575,"vw":81.513943},{"c":80.17,"h":82.03,"l":79.685,"n":5437,"o":81.12,"t":"2026-01-02T05:00:00Z","v":190530,"vw":80.453373},{"c":81.91,"h":82.8,"l":79.395,"n":5730,"o":79.77,"t":"2026-01-05T05:00:00Z","v":167110,"vw":81.553367},{"c":83.51,"h":83.63,"l":81.66,"n":4914,"o":81.66,"t":"2026-01-06T05:00:00Z","v":148247,"vw":83.109624},{"c":83.75,"h":83.98,"l":82.56,"n":4430,"o":83.51,"t":"2026-01-07T05:00:00Z","v":132098,"vw":83.604531},{"c":85.04,"h":85.32,"l":82.83,"n":4626,"o":83.12,"t":"2026-01-08T05:00:00Z","v":145910,"vw":84.613066},{"c":85,"h":86.04,"l":84.005,"n":6176,"o":84.98,"t":"2026-01-09T05:00:00Z","v":234252,"vw":84.94718},{"c":83.83,"h":85.569,"l":82,"n":5087,"o":84.82,"t":"2026-01-12T05:00:00Z","v":159464,"vw":83.633465},{"c":83.34,"h":85.78,"l":82.42,"n":4481,"o":83.9,"t":"2026-01-13T05:00:00Z","v":116472,"vw":83.163483},{"c":85.46,"h":85.46,"l":81.88,"n":4359,"o":83.1,"t":"2026-01-14T05:00:00Z","v":115270,"vw":84.524064},{"c":86.5,"h":87.715,"l":85,"n":4389,"o":85.14,"t":"2026-01-15T05:00:00Z","v":154496,"vw":86.524727},{"c":88.27,"h":88.38,"l":85.295,"n":6226,"o":86.29,"t":"2026-01-16T05:00:00Z","v":197052,"vw":87.833391},{"c":85.8,"h":88,"l":84.34,"n":5826,"o":87,"t":"2026-01-20T05:00:00Z","v":172024,"vw":85.723563},{"c":86.99,"h":87.36,"l":85.2501,"n":3733,"o":86.19,"t":"2026-01-21T05:00:00Z","v":110592,"vw":86.824191},{"c":85.74,"h":88.21,"l":85.66,"n":5715,"o":86.92,"t":"2026-01-22T05:00:00Z","v":123220,"vw":86.366623},{"c":84.22,"h":86.485,"l":83.73,"n":4236,"o":85.57,"t":"2026-01-23T05:00:00Z","v":116272,"vw":84.399679},{"c":85.28,"h":85.74,"l":84.22,"n":4047,"o":84.22,"t":"2026-01-26T05:00:00Z","v":72642,"vw":85.093828},{"c":85.33,"h":85.62,"l":84.44,"n":4102,"o":85.09,"t":"2026-01-27T05:00:00Z","v":100723,"vw":85.289639},{"c":85.06,"h":86.07,"l":84.435,"n":4540,"o":85.28,"t":"2026-01-28T05:00:00Z","v":117656,"vw":85.26799},{"c":83.86,"h":85.7925,"l":83.27,"n":4134,"o":84.89,"t":"2026-01-29T05:00:00Z","v":140474,"vw":83.905897},{"c":84.97,"h":85.41,"l":83.3,"n":4380,"o":83.89,"t":"2026-01-30T05:00:00Z","v":177577,"vw":84.802466},{"c":86.39,"h":86.9607,"l":84.83,"n":4634,"o":84.99,"t":"2026-02-02T05:00:00Z","v":100488,"vw":86.122291},{"c":87.51,"h":87.665,"l":84.83,"n":5932,"o":86.16,"t":"2026-02-03T05:00:00Z","v":150122,"vw":86.852892},{"c":86.79,"h":88.5,"l":86.17,"n":5610,"o":87.24,"t":"2026-02-04T05:00:00Z","v":125839,"vw":87.258159},{"c":86.99,"h":88.425,"l":86.29,"n":5699,"o":87.16,"t":"2026-02-05T05:00:00Z","v":115072,"vw":86.86354},{"c":87.42,"h":88.725,"l":86.81,"n":4038,"o":87.16,"t":"2026-02-06T05:00:00Z","v":129975,"vw":87.535143},{"c":86.54,"h":87.39,"l":85.84,"n":4190,"o":87.39,"t":"2026-02-09T05:00:00Z","v":82054,"vw":86.544692},{"c":87.98,"h":88.5,"l":86.88,"n":4230,"o":86.88,"t":"2026-02-10T05:00:00Z","v":142327,"vw":87.970864},{"c":87.78,"h":88.1,"l":85.96,"n":5010,"o":88.1,"t":"2026-02-11T05:00:00Z","v":127406,"vw":87.315964},{"c":86.6,"h":87.84,"l":85.385,"n":5072,"o":87.78,"t":"2026-02-12T05:00:00Z","v":136356,"vw":86.439962},{"c":87.66,"h":88,"l":86.46,"n":4940,"o":86.66,"t":"2026-02-13T05:00:00Z","v":161967,"vw":87.557175},{"c":89.25,"h":89.8,"l":85.775,"n":3685,"o":87.34,"t":"2026-02-17T05:00:00Z","v":143100,"vw":88.506332},{"c":90.61,"h":90.835,"l":88.73,"n":4507,"o":88.73,"t":"2026-02-18T05:00:00Z","v":113782,"vw":90.285686},{"c":91.86,"h":91.92,"l":88.56,"n":6734,"o":90.29,"t":"2026-02-19T05:00:00Z","v":221262,"vw":91.246152},{"c":92.94,"h":93.05,"l":91.2446,"n":4259,"o":92.25,"t":"2026-02-20T05:00:00Z","v":132129,"vw":92.591496},{"c":91.38,"h":93,"l":90.8601,"n":5989,"o":92.94,"t":"2026-02-23T05:00:00Z","v":209135,"vw":91.810264},{"c":90.75,"h":91.7,"l":89.24,"n":6213,"o":91.52,"t":"2026-02-24T05:00:00Z","v":192276,"vw":90.727792},{"c":91.38,"h":91.79,"l":88.345,"n":6510,"o":90.37,"t":"2026-02-25T05:00:00Z","v":203178,"vw":90.438136},{"c":113.69,"h":115.33,"l":101.9191,"n":20437,"o":102,"t":"2026-02-26T05:00:00Z","v":1266830,"vw":110.070288},{"c":108.18,"h":112.74,"l":105.85,"n":11692,"o":111.69,"t":"2026-02-27T05:00:00Z","v":508596,"vw":108.340602},{"c":107.395,"h":109.53,"l":103.74,"n":9876,"o":106.2,"t":"2026-03-02T05:00:00Z","v":333694,"vw":107.659449},{"c":107.85,"h":108.12,"l":102.91,"n":8157,"o":104.32,"t":"2026-03-03T05:00:00Z","v":311270,"vw":106.364212},{"c":106.41,"h":108.19,"l":106.04,"n":5645,"o":107.43,"t":"2026-03-04T05:00:00Z","v":142786,"vw":106.627622},{"c":106.15,"h":106.945,"l":104.465,"n":5760,"o":105.67,"t":"2026-03-05T05:00:00Z","v":171907,"vw":105.834884},{"c":107.39,"h":107.63,"l":103.61,"n":5858,"o":105.06,"t":"2026-03-06T05:00:00Z","v":185364,"vw":106.433103},{"c":110.07,"h":112,"l":106.075,"n":8062,"o":107.3,"t":"2026-03-09T04:00:00Z","v":262676,"vw":109.416337},{"c":109.2,"h":111.21,"l":107.845,"n":7562,"o":109.84,"t":"2026-03-10T04:00:00Z","v":246920,"vw":109.694036},{"c":108.34,"h":110.21,"l":105.958,"n":6633,"o":108.5,"t":"2026-03-11T04:00:00Z","v":186448,"vw":107.913017},{"c":106.54,"h":108.475,"l":105.2,"n":6396,"o":106.9,"t":"2026-03-12T04:00:00Z","v":203446,"vw":106.569109},{"c":108.06,"h":108.74,"l":106.57,"n":6344,"o":107.7,"t":"2026-03-13T04:00:00Z","v":156470,"vw":107.66937},{"c":110.75,"h":111.03,"l":108.46,"n":7645,"o":108.69,"t":"2026-03-16T04:00:00Z","v":332875,"vw":110.143201},{"c":112.23,"h":113.34,"l":111.22,"n":7961,"o":111.41,"t":"2026-03-17T04:00:00Z","v":347784,"vw":112.299211},{"c":110.85,"h":113.34,"l":110.3,"n":7707,"o":112.06,"t":"2026-03-18T04:00:00Z","v":279972,"vw":111.017132},{"c":109,"h":111.75,"l":107.232,"n":7609,"o":110.77,"t":"2026-03-19T04:00:00Z","v":240099,"vw":108.809834},{"c":106.31,"h":109.9,"l":104,"n":10202,"o":108.94,"t":"2026-03-20T04:00:00Z","v":680455,"vw":106.116594},{"c":107.86,"h":108.675,"l":105.81,"n":5519,"o":108,"t":"2026-03-23T04:00:00Z","v":253879,"vw":107.629687},{"c":109.99,"h":110.905,"l":106.1,"n":7983,"o":107.86,"t":"2026-03-24T04:00:00Z","v":337455,"vw":109.184634},{"c":111.08,"h":111.77,"l":109,"n":6198,"o":110.66,"t":"2026-03-25T04:00:00Z","v":174694,"vw":110.633088},{"c":110.33,"h":113.595,"l":109.85,"n":8290,"o":110.79,"t":"2026-03-26T04:00:00Z","v":302962,"vw":111.723345},{"c":106.62,"h":109.675,"l":104.14,"n":9105,"o":109.31,"t":"2026-03-27T04:00:00Z","v":319385,"vw":107.231226},{"c":106.87,"h":108.27,"l":104.825,"n":11145,"o":107.27,"t":"2026-03-30T04:00:00Z","v":305678,"vw":106.262232},{"c":109.17,"h":109.81,"l":106.07,"n":6956,"o":108.41,"t":"2026-03-31T04:00:00Z","v":247553,"vw":108.528013},{"c":108.75,"h":110.45,"l":107.64,"n":8099,"o":109.42,"t":"2026-04-01T04:00:00Z","v":234721,"vw":108.985487},{"c":108.49,"h":109.405,"l":105.505,"n":4978,"o":108.55,"t":"2026-04-02T04:00:00Z","v":140465,"vw":108.113723},{"c":109.16,"h":109.71,"l":107.53,"n":3615,"o":108.49,"t":"2026-04-06T04:00:00Z","v":100183,"vw":108.986976},{"c":110.33,"h":110.65,"l":107.84,"n":6033,"o":108.66,"t":"2026-04-07T04:00:00Z","v":154117,"vw":109.878191},{"c":112.41,"h":113.66,"l":111.83,"n":5457,"o":113.07,"t":"2026-04-08T04:00:00Z","v":218462,"vw":112.480703},{"c":112.71,"h":113,"l":110.655,"n":4921,"o":111.78,"t":"2026-04-09T04:00:00Z","v":125541,"vw":112.529476},{"c":114.62,"h":114.94,"l":112.24,"n":5910,"o":113,"t":"2026-04-10T04:00:00Z","v":171421,"vw":114.231745},{"c":115.17,"h":115.21,"l":113.225,"n":5030,"o":113.54,"t":"2026-04-13T04:00:00Z","v":158324,"vw":114.70551},{"c":117.39,"h":118.01,"l":114.75,"n":8166,"o":115,"t":"2026-04-14T04:00:00Z","v":336155,"vw":117.266161},{"c":114.81,"h":117.42,"l":114.09,"n":5144,"o":117.36,"t":"2026-04-15T04:00:00Z","v":117340,"vw":115.095567},{"c":111.65,"h":116.415,"l":111.56,"n":6832,"o":114.79,"t":"2026-04-16T04:00:00Z","v":217012,"vw":112.557352},{"c":114.36,"h":115.53,"l":112.96,"n":5194,"o":112.97,"t":"2026-04-17T04:00:00Z","v":168357,"vw":114.227939},{"c":115,"h":115.48,"l":113.67,"n":7164,"o":113.91,"t":"2026-04-20T04:00:00Z","v":159306,"vw":114.939395},{"c":111.9,"h":115.44,"l":111.79,"n":6783,"o":115.14,"t":"2026-04-21T04:00:00Z","v":151408,"vw":113.000512},{"c":112.8,"h":114.595,"l":112.34,"n":5416,"o":112.74,"t":"2026-04-22T04:00:00Z","v":94424,"vw":113.160943},{"c":112.9,"h":114.64,"l":111.93,"n":5468,"o":113.4,"t":"2026-04-23T04:00:00Z","v":121625,"vw":112.845128},{"c":113.45,"h":113.9,"l":111.94,"n":4397,"o":112.58,"t":"2026-04-24T04:00:00Z","v":85101,"vw":113.324067},{"c":114.52,"h":115.95,"l":112.51,"n":6111,"o":113.18,"t":"2026-04-27T04:00:00Z","v":181680,"vw":114.914993},{"c":112.4,"h":115,"l":111.54,"n":5752,"o":115,"t":"2026-04-28T04:00:00Z","v":135976,"vw":112.399021},{"c":107.265,"h":113.87,"l":106.8,"n":7679,"o":111.43,"t":"2026-04-29T04:00:00Z","v":241089,"vw":108.388248},{"c":109.75,"h":109.75,"l":106.38,"n":5208,"o":107.35,"t":"2026-04-30T04:00:00Z","v":175390,"vw":108.796189},{"c":112.04,"h":112.955,"l":107.25,"n":8806,"o":109.75,"t":"2026-05-01T04:00:00Z","v":230165,"vw":111.772717},{"c":111.53,"h":112.655,"l":108.81,"n":7165,"o":111.65,"t":"2026-05-04T04:00:00Z","v":236834,"vw":111.029447},{"c":112,"h":113.83,"l":109.94,"n":6832,"o":111.68,"t":"2026-05-05T04:00:00Z","v":225514,"vw":112.387168},{"c":110.22,"h":115.75,"l":103.22,"n":10871,"o":113.68,"t":"2026-05-06T04:00:00Z","v":317019,"vw":107.54707},{"c":107.91,"h":112.435,"l":106.985,"n":9361,"o":109.2,"t":"2026-05-07T04:00:00Z","v":363662,"vw":109.204846},{"c":107.94,"h":109.73,"l":105.26,"n":6764,"o":108,"t":"2026-05-08T04:00:00Z","v":236539,"vw":108.080361},{"c":101.64,"h":109,"l":101.56,"n":10178,"o":107.3,"t":"2026-05-11T04:00:00Z","v":410615,"vw":103.199186},{"c":97.22,"h":101.91,"l":97,"n":12818,"o":101.91,"t":"2026-05-12T04:00:00Z","v":626514,"vw":98.672431},{"c":98.17,"h":100.65,"l":95.46,"n":9386,"o":97.39,"t":"2026-05-13T04:00:00Z","v":321191,"vw":98.19941},{"c":99.5,"h":99.985,"l":96.96,"n":7307,"o":99.14,"t":"2026-05-14T04:00:00Z","v":272814,"vw":99.090461},{"c":97.31,"h":100,"l":96.95,"n":6666,"o":99.23,"t":"2026-05-15T04:00:00Z","v":201847,"vw":97.684367},{"c":100.83,"h":103.23,"l":97.5,"n":8828,"o":97.5,"t":"2026-05-18T04:00:00Z","v":481336,"vw":101.038988},{"c":101.33,"h":102.48,"l":99.415,"n":6529,"o":100.53,"t":"2026-05-19T04:00:00Z","v":160132,"vw":101.247663},{"c":101.43,"h":102.66,"l":100.465,"n":9060,"o":101.33,"t":"2026-05-20T04:00:00Z","v":251855,"vw":101.630794},{"c":99.52,"h":101.01,"l":98.63,"n":7216,"o":100.38,"t":"2026-05-21T04:00:00Z","v":336999,"vw":99.837561},{"c":97.75,"h":99.545,"l":97.58,"n":6584,"o":99.53,"t":"2026-05-22T04:00:00Z","v":207248,"vw":98.003903},{"c":98.71,"h":99.765,"l":97,"n":7236,"o":97.94,"t":"2026-05-26T04:00:00Z","v":503799,"vw":98.45155},{"c":95.72,"h":99.73,"l":94.98,"n":6117,"o":98.77,"t":"2026-05-27T04:00:00Z","v":213079,"vw":96.158403},{"c":94.54,"h":96.2,"l":93.87,"n":6464,"o":94.95,"t":"2026-05-28T04:00:00Z","v":220582,"vw":94.915749},{"c":94.65,"h":96.47,"l":93.21,"n":8701,"o":94.6,"t":"2026-05-29T04:00:00Z","v":516123,"vw":94.698675},{"c":91.42,"h":94.5,"l":91.27,"n":7966,"o":94.23,"t":"2026-06-01T04:00:00Z","v":246457,"vw":92.367836},{"c":91.62,"h":92.0596,"l":90.28,"n":7740,"o":90.49,"t":"2026-06-02T04:00:00Z","v":273403,"vw":91.273386},{"c":91.64,"h":93.43,"l":90.96,"n":7519,"o":91.58,"t":"2026-06-03T04:00:00Z","v":212678,"vw":91.821013},{"c":93.56,"h":95.58,"l":92.62,"n":8861,"o":92.92,"t":"2026-06-04T04:00:00Z","v":309999,"vw":93.944736},{"c":94.48,"h":95.34,"l":93.34,"n":8576,"o":93.57,"t":"2026-06-05T04:00:00Z","v":244176,"vw":94.630469},{"c":95.11,"h":95.67,"l":93.5,"n":6761,"o":94.63,"t":"2026-06-08T04:00:00Z","v":244090,"vw":94.572892},{"c":96.59,"h":97.49,"l":95.23,"n":7486,"o":95.72,"t":"2026-06-09T04:00:00Z","v":444799,"vw":96.303359},{"c":92.34,"h":97.83,"l":92.3,"n":7600,"o":96.59,"t":"2026-06-10T04:00:00Z","v":284104,"vw":94.25962},{"c":92.34,"h":93.075,"l":90.87,"n":9228,"o":92.34,"t":"2026-06-11T04:00:00Z","v":558255,"vw":91.63422},{"c":91.96,"h":93.35,"l":91.07,"n":5810,"o":92.41,"t":"2026-06-12T04:00:00Z","v":212422,"vw":92.0122},{"c":91.92,"h":93.71,"l":91.16,"n":5513,"o":92.44,"t":"2026-06-15T04:00:00Z","v":213112,"vw":92.058388},{"c":93.39,"h":94.87,"l":92.14,"n":5275,"o":92.98,"t":"2026-06-16T04:00:00Z","v":195806,"vw":93.510829},{"c":92.21,"h":93.99,"l":90.955,"n":8260,"o":92.875,"t":"2026-06-17T04:00:00Z","v":257970,"vw":92.416854},{"c":93.95,"h":94.45,"l":92.33,"n":8175,"o":92.68,"t":"2026-06-18T04:00:00Z","v":724913,"vw":93.713699},{"c":88.61,"h":94.01,"l":88.59,"n":7665,"o":93.54,"t":"2026-06-22T04:00:00Z","v":401562,"vw":90.525859},{"c":91.95,"h":93.06,"l":89.3,"n":9060,"o":89.4,"t":"2026-06-23T04:00:00Z","v":441808,"vw":91.821111},{"c":92.25,"h":93.61,"l":91.82,"n":5830,"o":92.09,"t":"2026-06-24T04:00:00Z","v":225713,"vw":92.452383},{"c":93.93,"h":95.91,"l":92.39,"n":7619,"o":92.91,"t":"2026-06-25T04:00:00Z","v":306380,"vw":94.184089},{"c":95.66,"h":95.96,"l":92.895,"n":7997,"o":93.93,"t":"2026-06-26T04:00:00Z","v":856766,"vw":95.360461},{"c":96,"h":96.66,"l":94.465,"n":9860,"o":95.73,"t":"2026-06-29T04:00:00Z","v":398034,"vw":95.904734},{"c":95.96,"h":96.69,"l":93.69,"n":8921,"o":95.56,"t":"2026-06-30T04:00:00Z","v":326683,"vw":95.533965},{"c":98.74,"h":99.735,"l":96.56,"n":11804,"o":96.56,"t":"2026-07-01T04:00:00Z","v":577650,"vw":98.604802},{"c":102.88,"h":103.08,"l":98.725,"n":8410,"o":99.05,"t":"2026-07-02T04:00:00Z","v":350599,"vw":101.29049},{"c":103.72,"h":105.435,"l":100.94,"n":8317,"o":102.62,"t":"2026-07-06T04:00:00Z","v":243461,"vw":103.660901},{"c":105.7,"h":106.13,"l":103.595,"n":10409,"o":105.15,"t":"2026-07-07T04:00:00Z","v":383358,"vw":105.112647},{"c":101.82,"h":104.83,"l":101.2,"n":9757,"o":104.66,"t":"2026-07-08T04:00:00Z","v":414518,"vw":102.391402},{"c":102.4,"h":103.1,"l":99.46,"n":6591,"o":101.4,"t":"2026-07-09T04:00:00Z","v":177907,"vw":101.634419},{"c":102.74,"h":103.36,"l":100.99,"n":6596,"o":102.42,"t":"2026-07-10T04:00:00Z","v":311490,"vw":102.485305},{"c":100.29,"h":103.89,"l":99.83,"n":11807,"o":102.16,"t":"2026-07-13T04:00:00Z","v":409998,"vw":100.876588},{"c":97.86,"h":99.525,"l":95.48,"n":7545,"o":99.33,"t":"2026-07-14T04:00:00Z","v":225564,"vw":98.047876},{"c":99.79,"h":100.85,"l":97.65,"n":7572,"o":97.65,"t":"2026-07-15T04:00:00Z","v":224635,"vw":99.532301},{"c":103.03,"h":104.095,"l":99.005,"n":8183,"o":99.34,"t":"2026-07-16T04:00:00Z","v":246373,"vw":102.72402},{"c":101.63,"h":104.21,"l":100.67,"n":7769,"o":102.33,"t":"2026-07-17T04:00:00Z","v":264286,"vw":101.621704},{"c":101.69,"h":102.525,"l":100.205,"n":5983,"o":101.34,"t":"2026-07-20T04:00:00Z","v":167863,"vw":101.601658},{"c":100.61,"h":102.21,"l":99.9093,"n":6771,"o":100.55,"t":"2026-07-21T04:00:00Z","v":197206,"vw":100.832653},{"c":98.81,"h":101.705,"l":98.08,"n":8736,"o":100.3,"t":"2026-07-22T04:00:00Z","v":287591,"vw":99.25569},{"c":97.49,"h":99.59,"l":96.775,"n":7110,"o":97.36,"t":"2026-07-23T04:00:00Z","v":286660,"vw":97.872646},{"c":95.59,"h":100.59,"l":95.28,"n":9130,"o":98.55,"t":"2026-07-24T04:00:00Z","v":349501,"vw":96.264476},{"c":98.93,"h":101.175,"l":96.31,"n":6829,"o":96.73,"t":"2026-07-27T04:00:00Z","v":285168,"vw":99.427804},{"c":102.3,"h":104.32,"l":99.5875,"n":8328,"o":100.45,"t":"2026-07-28T04:00:00Z","v":317899,"vw":102.522252},{"c":103.57,"h":104.91,"l":101.63,"n":8197,"o":101.63,"t":"2026-07-29T04:00:00Z","v":313274,"vw":103.704948},{"c":102.19,"h":102.6975,"l":100.68,"n":6573,"o":102.52,"t":"2026-07-30T04:00:00Z","v":186283,"vw":101.93935},{"c":101.32,"h":102.1,"l":99.31,"n":6020,"o":101.34,"t":"2026-07-31T04:00:00Z","v":234216,"vw":101.055163},{"c":103.61,"h":106.255,"l":101.955,"n":9330,"o":103.19,"t":"2026-08-03T04:00:00Z","v":321142,"vw":103.736759},{"c":105.78,"h":106.19,"l":101.66,"n":12565,"o":102.75,"t":"2026-08-04T04:00:00Z","v":407955,"vw":105.168439},{"c":79,"h":90.28,"l":78.65,"n":33103,"o":88.15,"t":"2026-08-05T04:00:00Z","v":2185445,"vw":82.936373},{"c":80.82,"h":82.28,"l":79.26,"n":15056,"o":80.64,"t":"2026-08-06T04:00:00Z","v":666645,"vw":80.50135},{"c":81.45,"h":81.83,"l":79.4,"n":11047,"o":80.69,"t":"2026-08-07T04:00:00Z","v":394852,"vw":80.968551},{"c":81.19,"h":83.07,"l":79.495,"n":11661,"o":80.6,"t":"2026-08-10T04:00:00Z","v":468270,"vw":80.56404},{"c":82.84,"h":82.95,"l":80.62,"n":9315,"o":82.02,"t":"2026-08-11T04:00:00Z","v":323156,"vw":82.125934},{"c":82.13,"h":82.185,"l":79.945,"n":9525,"o":81.96,"t":"2026-08-12T04:00:00Z","v":349646,"vw":81.423024},{"c":81.93,"h":82.97,"l":81.8,"n":8622,"o":82.44,"t":"2026-08-13T04:00:00Z","v":304101,"vw":82.199075},{"c":82.38,"h":82.605,"l":80.72,"n":12049,"o":81.25,"t":"2026-08-14T04:00:00Z","v":553305,"vw":81.821491},{"c":82.51,"h":82.7,"l":81.1125,"n":8180,"o":81.97,"t":"2026-08-17T04:00:00Z","v":266703,"vw":82.323445},{"c":81.52,"h":84.35,"l":81.305,"n":11934,"o":82.97,"t":"2026-08-18T04:00:00Z","v":467896,"vw":82.277355},{"c":83.87,"h":84.115,"l":81.57,"n":10194,"o":82.15,"t":"2026-08-19T04:00:00Z","v":252076,"vw":83.737356},{"c":82.32,"h":83.545,"l":81.98,"n":9297,"o":83.07,"t":"2026-08-20T04:00:00Z","v":269096,"vw":82.511906},{"c":81.86,"h":82.875,"l":81.6075,"n":8467,"o":82.37,"t":"2026-08-21T04:00:00Z","v":419921,"vw":82.149032},{"c":79.96,"h":82.74,"l":79.65,"n":11739,"o":81.94,"t":"2026-08-24T04:00:00Z","v":562045,"vw":80.207939},{"c":78.97,"h":80.77,"l":78.285,"n":11080,"o":80.24,"t":"2026-08-25T04:00:00Z","v":447719,"vw":79.321773},{"c":79.61,"h":79.81,"l":78.27,"n":6040,"o":78.91,"t":"2026-08-26T04:00:00Z","v":150505,"vw":79.484197},{"c":79.665,"h":79.8752,"l":79.0602,"n":6905,"o":79.61,"t":"2026-08-27T04:00:00Z","v":208788,"vw":79.515864},{"c":80.45,"h":80.97,"l":79.15,"n":6084,"o":80.17,"t":"2026-08-28T04:00:00Z","v":217844,"vw":80.150833},{"c":80.28,"h":80.95,"l":79.05,"n":6366,"o":79.58,"t":"2026-08-31T04:00:00Z","v":282819,"vw":80.223422},{"c":81.08,"h":81.85,"l":79.585,"n":9536,"o":80.39,"t":"2026-09-01T04:00:00Z","v":346517,"vw":80.984509},{"c":81.72,"h":82.95,"l":80.97,"n":8530,"o":81.55,"t":"2026-09-02T04:00:00Z","v":248219,"vw":81.66244},{"c":80.49,"h":83.07,"l":80,"n":9419,"o":82.57,"t":"2026-09-03T04:00:00Z","v":299153,"vw":80.703777},{"c":80.67,"h":81,"l":79.04,"n":6203,"o":79.22,"t":"2026-09-04T04:00:00Z","v":167395,"vw":80.57262},{"c":79.59,"h":80.375,"l":79.07,"n":7015,"o":79.93,"t":"2026-09-08T04:00:00Z","v":222323,"vw":79.582991},{"c":79.47,"h":79.8,"l":78.34,"n":9174,"o":79.11,"t":"2026-09-09T04:00:00Z","v":309128,"vw":79.248985},{"c":78.8,"h":80.25,"l":78.29,"n":7661,"o":78.91,"t":"2026-09-10T04:00:00Z","v":291157,"vw":79.374522},{"c":80.59,"h":80.83,"l":78.65,"n":6775,"o":79.52,"t":"2026-09-11T04:00:00Z","v":278969,"vw":79.935405},{"c":80.77,"h":81.82,"l":80,"n":6944,"o":81.39,"t":"2026-09-14T04:00:00Z","v":247942,"vw":80.695071},{"c":80.24,"h":80.85,"l":79.36,"n":7294,"o":80.64,"t":"2026-09-15T04:00:00Z","v":303243,"vw":80.252346},{"c":80.38,"h":80.84,"l":79.48,"n":8947,"o":79.53,"t":"2026-09-16T04:00:00Z","v":256937,"vw":80.324713},{"c":79.47,"h":81.08,"l":79.37,"n":7516,"o":81.07,"t":"2026-09-17T04:00:00Z","v":204842,"vw":79.993077},{"c":78.87,"h":79.6,"l":78.51,"n":6143,"o":79.25,"t":"2026-09-18T04:00:00Z","v":399410,"vw":78.904811},{"c":79.2,"h":79.5,"l":78.22,"n":5881,"o":78.87,"t":"2026-09-21T04:00:00Z","v":221577,"vw":79.104711},{"c":80.98,"h":81.315,"l":79.69,"n":7274,"o":79.84,"t":"2026-09-22T04:00:00Z","v":260980,"vw":80.782661},{"c":80.58,"h":81.52,"l":79.84,"n":8758,"o":80.7,"t":"2026-09-23T04:00:00Z","v":247110,"vw":80.478685},{"c":80.82,"h":81.37,"l":79.67,"n":8546,"o":80.64,"t":"2026-09-24T04:00:00Z","v":321174,"vw":80.491999},{"c":81.52,"h":81.88,"l":79.97,"n":7086,"o":80.69,"t":"2026-09-25T04:00:00Z","v":230386,"vw":81.385524},{"c":82.34,"h":82.82,"l":80.39,"n":6155,"o":81.29,"t":"2026-09-28T04:00:00Z","v":238924,"vw":82.087997},{"c":82.89,"h":82.99,"l":81.25,"n":7175,"o":82.13,"t":"2026-09-29T04:00:00Z","v":227176,"vw":82.391784},{"c":82.59,"h":83.345,"l":81.82,"n":5542,"o":82.81,"t":"2026-09-30T04:00:00Z","v":207898,"vw":82.666762},{"c":80.19,"h":83.0534,"l":79.965,"n":8375,"o":82.8,"t":"2026-10-01T04:00:00Z","v":302208,"vw":80.68098},{"c":78.96,"h":81.36,"l":78.66,"n":8079,"o":81.36,"t":"2026-10-02T04:00:00Z","v":325729,"vw":79.645607},{"c":80.99,"h":81.83,"l":78.49,"n":8396,"o":79,"t":"2026-10-05T04:00:00Z","v":369828,"vw":80.991386},{"c":79.05,"h":81.21,"l":78.9,"n":8479,"o":81.04,"t":"2026-10-06T04:00:00Z","v":283398,"vw":79.542627},{"c":79.31,"h":80.47,"l":78.5801,"n":5292,"o":78.76,"t":"2026-10-07T04:00:00Z","v":218353,"vw":79.405619},{"c":79.64,"h":80.16,"l":78.31,"n":6132,"o":79.31,"t":"2026-10-08T04:00:00Z","v":273018,"vw":79.524786},{"c":80.69,"h":81.02,"l":79.58,"n":5077,"o":79.58,"t":"2026-10-09T04:00:00Z","v":126737,"vw":80.594812},{"c":82.91,"h":83.25,"l":80.0299,"n":7038,"o":80.77,"t":"2026-10-12T04:00:00Z","v":257906,"vw":82.765121},{"c":81.55,"h":83.85,"l":81.29,"n":6017,"o":83.64,"t":"2026-10-13T04:00:00Z","v":247788,"vw":82.300725},{"c":82.62,"h":82.92,"l":80.805,"n":8588,"o":81.26,"t":"2026-10-14T04:00:00Z","v":316067,"vw":82.2835},{"c":83.16,"h":84.66,"l":82.865,"n":8864,"o":83.82,"t":"2026-10-15T04:00:00Z","v":297924,"vw":83.594007},{"c":80.82,"h":84.24,"l":80.69,"n":8100,"o":82.53,"t":"2026-10-16T04:00:00Z","v":311587,"vw":81.320625},{"c":82.31,"h":82.73,"l":80.74,"n":6397,"o":81.02,"t":"2026-10-19T04:00:00Z","v":248780,"vw":82.092132},{"c":83.4,"h":83.9,"l":82.84,"n":6142,"o":83.16,"t":"2026-10-20T04:00:00Z","v":238048,"vw":83.336274},{"c":83.67,"h":84.04,"l":81.93,"n":5185,"o":82.71,"t":"2026-10-21T04:00:00Z","v":216685,"vw":83.452629},{"c":85.33,"h":85.625,"l":83.205,"n":6806,"o":84.06,"t":"2026-10-22T04:00:00Z","v":212789,"vw":85.157453}],"volatilityBars":[{"c":78.9,"h":78.9,"l":78.9,"n":6,"o":78.9,"t":"2026-09-21T09:30:00Z","v":404,"vw":78.9},{"c":79.05,"h":79.05,"l":79.05,"n":1,"o":79.05,"t":"2026-09-21T12:45:00Z","v":100,"vw":79.05},{"c":78.22,"h":78.87,"l":78.22,"n":80,"o":78.87,"t":"2026-09-21T13:30:00Z","v":3182,"vw":78.722271},{"c":78.625,"h":78.625,"l":78.27,"n":29,"o":78.27,"t":"2026-09-21T13:45:00Z","v":1115,"vw":78.480787},{"c":78.59,"h":78.59,"l":78.59,"n":11,"o":78.59,"t":"2026-09-21T14:00:00Z","v":263,"vw":78.59},{"c":78.47,"h":78.47,"l":78.47,"n":12,"o":78.47,"t":"2026-09-21T14:15:00Z","v":221,"vw":78.47},{"c":78.7275,"h":78.7275,"l":78.28,"n":132,"o":78.28,"t":"2026-09-21T14:30:00Z","v":3688,"vw":78.551016},{"c":78.63,"h":78.95,"l":78.63,"n":49,"o":78.72,"t":"2026-09-21T14:45:00Z","v":1432,"vw":78.763849},{"c":78.64,"h":78.64,"l":78.59,"n":49,"o":78.63,"t":"2026-09-21T15:00:00Z","v":1302,"vw":78.613214},{"c":78.61,"h":78.645,"l":78.55,"n":134,"o":78.62,"t":"2026-09-21T15:15:00Z","v":6052,"vw":78.618021},{"c":78.66,"h":78.685,"l":78.62,"n":115,"o":78.62,"t":"2026-09-21T15:30:00Z","v":3380,"vw":78.6645},{"c":78.76,"h":78.76,"l":78.63,"n":99,"o":78.715,"t":"2026-09-21T15:45:00Z","v":3391,"vw":78.679624},{"c":78.77,"h":78.92,"l":78.6743,"n":189,"o":78.6743,"t":"2026-09-21T16:00:00Z","v":4342,"vw":78.803311},{"c":78.95,"h":79.03,"l":78.67,"n":153,"o":78.67,"t":"2026-09-21T16:15:00Z","v":6508,"vw":78.910328},{"c":79.03,"h":79.03,"l":78.87,"n":52,"o":79.03,"t":"2026-09-21T16:30:00Z","v":1495,"vw":78.992382},{"c":78.86,"h":79.03,"l":78.86,"n":93,"o":79.01,"t":"2026-09-21T16:45:00Z","v":2537,"vw":78.971538},{"c":78.98,"h":78.98,"l":78.97,"n":74,"o":78.97,"t":"2026-09-21T17:00:00Z","v":1415,"vw":78.975208},{"c":79.03,"h":79.0855,"l":78.96,"n":73,"o":79.03,"t":"2026-09-21T17:15:00Z","v":1586,"vw":79.029365},{"c":79.1,"h":79.1,"l":78.97,"n":101,"o":78.97,"t":"2026-09-21T17:30:00Z","v":2435,"vw":79.02817},{"c":79.185,"h":79.29,"l":79.1,"n":164,"o":79.1375,"t":"2026-09-21T17:45:00Z","v":5082,"vw":79.163422},{"c":79.305,"h":79.305,"l":79.265,"n":41,"o":79.265,"t":"2026-09-21T18:00:00Z","v":667,"vw":79.284802},{"c":79.15,"h":79.31,"l":79.14,"n":80,"o":79.31,"t":"2026-09-21T18:15:00Z","v":3507,"vw":79.22791},{"c":79.12,"h":79.19,"l":79.12,"n":115,"o":79.155,"t":"2026-09-21T18:30:00Z","v":2483,"vw":79.146919},{"c":79.29,"h":79.33,"l":79.215,"n":161,"o":79.24,"t":"2026-09-21T18:45:00Z","v":3690,"vw":79.276776},{"c":79.485,"h":79.485,"l":79.34,"n":104,"o":79.34,"t":"2026-09-21T19:00:00Z","v":2279,"vw":79.418184},{"c":79.215,"h":79.5,"l":79.13,"n":175,"o":79.5,"t":"2026-09-21T19:15:00Z","v":4313,"vw":79.350981},{"c":79.21,"h":79.36,"l":79.21,"n":224,"o":79.29,"t":"2026-09-21T19:30:00Z","v":5821,"vw":79.295937},{"c":79.22,"h":79.4625,"l":79.13,"n":732,"o":79.21,"t":"2026-09-21T19:45:00Z","v":23175,"vw":79.260756},{"c":79.2,"h":79.2,"l":79.2,"n":17,"o":79.2,"t":"2026-09-21T20:00:00Z","v":51762,"vw":79.2},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-09-21T20:15:00Z","v":50688,"vw":79.2},{"c":79.97,"h":79.98,"l":79.84,"n":28,"o":79.84,"t":"2026-09-22T13:30:00Z","v":2299,"vw":79.876091},{"c":80.305,"h":80.305,"l":79.69,"n":137,"o":79.69,"t":"2026-09-22T13:45:00Z","v":5078,"vw":80.02086},{"c":80.435,"h":80.49,"l":80.43,"n":22,"o":80.49,"t":"2026-09-22T14:00:00Z","v":554,"vw":80.451667},{"c":80.055,"h":80.29,"l":79.83,"n":92,"o":80.28,"t":"2026-09-22T14:15:00Z","v":4108,"vw":80.098366},{"c":80.025,"h":80.2,"l":79.9,"n":79,"o":79.9,"t":"2026-09-22T14:30:00Z","v":3617,"vw":80.060474},{"c":80.085,"h":80.085,"l":79.9325,"n":32,"o":79.9325,"t":"2026-09-22T14:45:00Z","v":646,"vw":80.025833},{"c":80.565,"h":80.575,"l":80.12,"n":185,"o":80.12,"t":"2026-09-22T15:00:00Z","v":3359,"vw":80.351051},{"c":80.76,"h":80.95,"l":80.67,"n":183,"o":80.68,"t":"2026-09-22T15:15:00Z","v":4741,"vw":80.744895},{"c":80.425,"h":80.75,"l":80.425,"n":90,"o":80.75,"t":"2026-09-22T15:30:00Z","v":2083,"vw":80.602916},{"c":80.305,"h":80.5,"l":80.305,"n":69,"o":80.5,"t":"2026-09-22T15:45:00Z","v":1287,"vw":80.382744},{"c":80.42,"h":80.55,"l":80.39,"n":78,"o":80.39,"t":"2026-09-22T16:00:00Z","v":1516,"vw":80.4575},{"c":80.42,"h":80.46,"l":80.34,"n":44,"o":80.4451,"t":"2026-09-22T16:15:00Z","v":2411,"vw":80.429925},{"c":80.43,"h":80.43,"l":80.37,"n":50,"o":80.43,"t":"2026-09-22T16:30:00Z","v":1147,"vw":80.39029},{"c":80.45,"h":80.51,"l":80.35,"n":132,"o":80.45,"t":"2026-09-22T16:45:00Z","v":3775,"vw":80.457867},{"c":80.39,"h":80.47,"l":80.3,"n":152,"o":80.45,"t":"2026-09-22T17:00:00Z","v":3602,"vw":80.365631},{"c":80.61,"h":80.61,"l":80.385,"n":155,"o":80.385,"t":"2026-09-22T17:15:00Z","v":3098,"vw":80.465668},{"c":80.47,"h":80.58,"l":80.47,"n":88,"o":80.58,"t":"2026-09-22T17:30:00Z","v":2198,"vw":80.55},{"c":80.61,"h":80.67,"l":80.35,"n":319,"o":80.35,"t":"2026-09-22T17:45:00Z","v":6149,"vw":80.529328},{"c":80.53,"h":80.54,"l":80.53,"n":21,"o":80.54,"t":"2026-09-22T18:00:00Z","v":326,"vw":80.535349},{"c":80.41,"h":80.57,"l":80.41,"n":140,"o":80.57,"t":"2026-09-22T18:15:00Z","v":2627,"vw":80.447226},{"c":80.82,"h":80.99,"l":80.405,"n":189,"o":80.405,"t":"2026-09-22T18:30:00Z","v":17780,"vw":80.521868},{"c":80.81,"h":80.82,"l":80.68,"n":146,"o":80.82,"t":"2026-09-22T18:45:00Z","v":3446,"vw":80.794718},{"c":81.1,"h":81.1,"l":80.91,"n":212,"o":80.91,"t":"2026-09-22T19:00:00Z","v":5027,"vw":80.997814},{"c":81.005,"h":81.205,"l":80.98,"n":215,"o":81.12,"t":"2026-09-22T19:15:00Z","v":7300,"vw":81.049589},{"c":81.21,"h":81.315,"l":81.0719,"n":432,"o":81.105,"t":"2026-09-22T19:30:00Z","v":13503,"vw":81.191951},{"c":81.09,"h":81.245,"l":80.815,"n":1055,"o":81.245,"t":"2026-09-22T19:45:00Z","v":37910,"vw":81.011916},{"c":80.98,"h":80.98,"l":80.98,"n":27,"o":80.98,"t":"2026-09-22T20:00:00Z","v":45037,"vw":80.98},{"c":80.98,"h":80.98,"l":80.98,"n":1,"o":80.98,"t":"2026-09-22T20:15:00Z","v":50688,"vw":80.98},{"c":80.98,"h":80.98,"l":80.98,"n":6,"o":80.98,"t":"2026-09-23T08:15:00Z","v":1003,"vw":80.98},{"c":81.065,"h":81.52,"l":80.7,"n":59,"o":80.7,"t":"2026-09-23T13:30:00Z","v":2112,"vw":80.917678},{"c":81.125,"h":81.29,"l":80.775,"n":88,"o":81.065,"t":"2026-09-23T13:45:00Z","v":2003,"vw":81.04864},{"c":81.05,"h":81.38,"l":80.78,"n":98,"o":80.78,"t":"2026-09-23T14:00:00Z","v":4430,"vw":80.988242},{"c":80.42,"h":81.4399,"l":80.19,"n":129,"o":80.71,"t":"2026-09-23T14:15:00Z","v":6398,"vw":80.684048},{"c":80.67,"h":80.67,"l":80.125,"n":201,"o":80.615,"t":"2026-09-23T14:30:00Z","v":15686,"vw":80.268055},{"c":80.66,"h":80.675,"l":80.505,"n":49,"o":80.505,"t":"2026-09-23T14:45:00Z","v":1587,"vw":80.609367},{"c":80.845,"h":80.845,"l":80.4101,"n":272,"o":80.7,"t":"2026-09-23T15:00:00Z","v":5996,"vw":80.679996},{"c":80.74,"h":80.88,"l":80.74,"n":71,"o":80.87,"t":"2026-09-23T15:15:00Z","v":1890,"vw":80.791017},{"c":80.6,"h":80.82,"l":80.5775,"n":134,"o":80.82,"t":"2026-09-23T15:30:00Z","v":3040,"vw":80.689071},{"c":80.8,"h":80.85,"l":80.615,"n":132,"o":80.615,"t":"2026-09-23T15:45:00Z","v":2628,"vw":80.733653},{"c":80.65,"h":80.8,"l":80.65,"n":99,"o":80.755,"t":"2026-09-23T16:00:00Z","v":2531,"vw":80.719103},{"c":80.74,"h":80.74,"l":80.625,"n":49,"o":80.66,"t":"2026-09-23T16:15:00Z","v":1113,"vw":80.663902},{"c":80.63,"h":80.63,"l":80.63,"n":9,"o":80.63,"t":"2026-09-23T16:30:00Z","v":179,"vw":80.63},{"c":80.61,"h":80.61,"l":80.495,"n":156,"o":80.56,"t":"2026-09-23T16:45:00Z","v":3070,"vw":80.547751},{"c":80.455,"h":80.52,"l":80.395,"n":95,"o":80.52,"t":"2026-09-23T17:00:00Z","v":2089,"vw":80.442972},{"c":80.3988,"h":80.46,"l":80.29,"n":141,"o":80.46,"t":"2026-09-23T17:15:00Z","v":1915,"vw":80.369569},{"c":80.43,"h":80.45,"l":80.26,"n":312,"o":80.37,"t":"2026-09-23T17:30:00Z","v":4624,"vw":80.354386},{"c":80.52,"h":80.52,"l":80.455,"n":59,"o":80.455,"t":"2026-09-23T17:45:00Z","v":636,"vw":80.4875},{"c":80.33,"h":80.51,"l":80.28,"n":172,"o":80.51,"t":"2026-09-23T18:00:00Z","v":4782,"vw":80.379294},{"c":80.21,"h":80.35,"l":80.21,"n":134,"o":80.345,"t":"2026-09-23T18:15:00Z","v":2101,"vw":80.316157},{"c":80.285,"h":80.285,"l":80.215,"n":79,"o":80.215,"t":"2026-09-23T18:30:00Z","v":960,"vw":80.25},{"c":80.34,"h":80.34,"l":80.245,"n":119,"o":80.245,"t":"2026-09-23T18:45:00Z","v":1584,"vw":80.282},{"c":80.0875,"h":80.275,"l":80.0875,"n":192,"o":80.275,"t":"2026-09-23T19:00:00Z","v":2885,"vw":80.182452},{"c":80.07,"h":80.125,"l":79.84,"n":406,"o":80.125,"t":"2026-09-23T19:15:00Z","v":9730,"vw":79.919034},{"c":80.02,"h":80.18,"l":79.995,"n":290,"o":79.995,"t":"2026-09-23T19:30:00Z","v":11511,"vw":80.080807},{"c":80.57,"h":80.73,"l":79.93,"n":1044,"o":79.99,"t":"2026-09-23T19:45:00Z","v":33276,"vw":80.410606},{"c":80.58,"h":80.58,"l":80.58,"n":26,"o":80.58,"t":"2026-09-23T20:00:00Z","v":47824,"vw":80.58},{"c":80.58,"h":80.58,"l":80.58,"n":1,"o":80.58,"t":"2026-09-23T20:15:00Z","v":33621,"vw":80.58},{"c":80.61,"h":80.74,"l":80.6,"n":50,"o":80.64,"t":"2026-09-24T13:30:00Z","v":3279,"vw":80.627676},{"c":80.19,"h":80.735,"l":80.19,"n":39,"o":80.735,"t":"2026-09-24T13:45:00Z","v":867,"vw":80.448523},{"c":81.22,"h":81.22,"l":80.66,"n":62,"o":80.81,"t":"2026-09-24T14:00:00Z","v":3832,"vw":80.808301},{"c":80.455,"h":81.37,"l":80.455,"n":93,"o":81.37,"t":"2026-09-24T14:15:00Z","v":2637,"vw":80.88972},{"c":81.21,"h":81.21,"l":80.69,"n":108,"o":80.79,"t":"2026-09-24T14:30:00Z","v":2796,"vw":80.878997},{"c":80.4375,"h":80.715,"l":80.2719,"n":99,"o":80.715,"t":"2026-09-24T14:45:00Z","v":2664,"vw":80.567899},{"c":80.37,"h":80.485,"l":80.15,"n":233,"o":80.435,"t":"2026-09-24T15:00:00Z","v":15614,"vw":80.242771},{"c":79.745,"h":80.51,"l":79.67,"n":220,"o":80.45,"t":"2026-09-24T15:15:00Z","v":20748,"vw":80.064384},{"c":79.955,"h":80.16,"l":79.86,"n":217,"o":79.915,"t":"2026-09-24T15:30:00Z","v":8524,"vw":80.045042},{"c":80.205,"h":80.25,"l":80.025,"n":168,"o":80.025,"t":"2026-09-24T15:45:00Z","v":4403,"vw":80.146817},{"c":80.09,"h":80.215,"l":80.06,"n":169,"o":80.1001,"t":"2026-09-24T16:00:00Z","v":3166,"vw":80.095694},{"c":80.815,"h":80.84,"l":80.185,"n":274,"o":80.24,"t":"2026-09-24T16:15:00Z","v":12285,"vw":80.434923},{"c":80.885,"h":81.03,"l":80.54,"n":182,"o":80.64,"t":"2026-09-24T16:30:00Z","v":11327,"vw":80.705629},{"c":80.405,"h":80.79,"l":80.405,"n":242,"o":80.79,"t":"2026-09-24T16:45:00Z","v":14324,"vw":80.5831},{"c":80.37,"h":80.46,"l":80.135,"n":272,"o":80.23,"t":"2026-09-24T17:00:00Z","v":8698,"vw":80.266295},{"c":80.135,"h":80.58,"l":80.03,"n":118,"o":80.1601,"t":"2026-09-24T17:15:00Z","v":3304,"vw":80.312037},{"c":80.12,"h":80.12,"l":80.005,"n":161,"o":80.06,"t":"2026-09-24T17:30:00Z","v":2714,"vw":80.055141},{"c":80.205,"h":80.205,"l":80,"n":85,"o":80,"t":"2026-09-24T17:45:00Z","v":2690,"vw":80.084202},{"c":80.38,"h":80.41,"l":80.185,"n":157,"o":80.215,"t":"2026-09-24T18:00:00Z","v":7559,"vw":80.373369},{"c":80.15,"h":80.38,"l":80.105,"n":129,"o":80.38,"t":"2026-09-24T18:15:00Z","v":3454,"vw":80.286202},{"c":80.105,"h":80.21,"l":79.975,"n":265,"o":80.16,"t":"2026-09-24T18:30:00Z","v":4517,"vw":80.104737},{"c":80.445,"h":80.51,"l":80.105,"n":368,"o":80.105,"t":"2026-09-24T18:45:00Z","v":23589,"vw":80.180179},{"c":80.365,"h":80.48,"l":80.185,"n":296,"o":80.435,"t":"2026-09-24T19:00:00Z","v":11652,"vw":80.333437},{"c":80.555,"h":80.555,"l":80.355,"n":288,"o":80.36,"t":"2026-09-24T19:15:00Z","v":7607,"vw":80.422048},{"c":80.4,"h":80.56,"l":80.4,"n":404,"o":80.48,"t":"2026-09-24T19:30:00Z","v":13923,"vw":80.471888},{"c":80.82,"h":81,"l":80.37,"n":1261,"o":80.46,"t":"2026-09-24T19:45:00Z","v":45344,"vw":80.731025},{"c":80.82,"h":80.82,"l":80.82,"n":34,"o":80.82,"t":"2026-09-24T20:00:00Z","v":54169,"vw":80.82},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-09-24T21:15:00Z","v":1014,"vw":80.82},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-09-25T08:45:00Z","v":504,"vw":81},{"c":80.95,"h":80.95,"l":80.95,"n":10,"o":80.95,"t":"2026-09-25T09:00:00Z","v":509,"vw":80.95},{"c":81.01,"h":81.01,"l":80.7,"n":13,"o":80.7,"t":"2026-09-25T09:45:00Z","v":532,"vw":80.873507},{"c":81.31,"h":81.31,"l":81.31,"n":7,"o":81.31,"t":"2026-09-25T10:00:00Z","v":232,"vw":81.31},{"c":80.34,"h":80.69,"l":80.34,"n":35,"o":80.69,"t":"2026-09-25T13:30:00Z","v":1318,"vw":80.534253},{"c":80.76,"h":80.76,"l":80.0866,"n":55,"o":80.335,"t":"2026-09-25T13:45:00Z","v":1143,"vw":80.349485},{"c":80.47,"h":80.6,"l":79.97,"n":62,"o":79.97,"t":"2026-09-25T14:00:00Z","v":3147,"vw":80.46127},{"c":80.47,"h":80.96,"l":80.47,"n":60,"o":80.96,"t":"2026-09-25T14:15:00Z","v":3052,"vw":80.513359},{"c":80.9451,"h":81.01,"l":80.465,"n":75,"o":80.47,"t":"2026-09-25T14:30:00Z","v":2831,"vw":80.732745},{"c":81.415,"h":81.46,"l":80.58,"n":171,"o":80.985,"t":"2026-09-25T14:45:00Z","v":5835,"vw":81.096566},{"c":81.28,"h":81.47,"l":81.17,"n":79,"o":81.46,"t":"2026-09-25T15:00:00Z","v":1726,"vw":81.344286},{"c":81.255,"h":81.47,"l":81.19,"n":87,"o":81.2,"t":"2026-09-25T15:15:00Z","v":2755,"vw":81.374996},{"c":81.065,"h":81.42,"l":81.065,"n":136,"o":81.34,"t":"2026-09-25T15:30:00Z","v":3857,"vw":81.312307},{"c":81.49,"h":81.49,"l":81.1,"n":123,"o":81.1,"t":"2026-09-25T15:45:00Z","v":3588,"vw":81.315196},{"c":81.68,"h":81.74,"l":81.5,"n":158,"o":81.5,"t":"2026-09-25T16:00:00Z","v":4020,"vw":81.64845},{"c":81.5,"h":81.68,"l":81.395,"n":134,"o":81.68,"t":"2026-09-25T16:15:00Z","v":4361,"vw":81.576667},{"c":81.88,"h":81.88,"l":81.42,"n":176,"o":81.5,"t":"2026-09-25T16:30:00Z","v":6691,"vw":81.606527},{"c":81.41,"h":81.57,"l":81.41,"n":49,"o":81.57,"t":"2026-09-25T16:45:00Z","v":1312,"vw":81.499332},{"c":81.42,"h":81.4988,"l":81.41,"n":40,"o":81.41,"t":"2026-09-25T17:00:00Z","v":914,"vw":81.438774},{"c":81.57,"h":81.57,"l":81.35,"n":187,"o":81.545,"t":"2026-09-25T17:15:00Z","v":5386,"vw":81.440649},{"c":81.45,"h":81.45,"l":81.36,"n":33,"o":81.36,"t":"2026-09-25T17:30:00Z","v":878,"vw":81.424881},{"c":81.29,"h":81.425,"l":81.29,"n":103,"o":81.33,"t":"2026-09-25T17:45:00Z","v":4356,"vw":81.395588},{"c":81.37,"h":81.37,"l":81.17,"n":87,"o":81.32,"t":"2026-09-25T18:00:00Z","v":2717,"vw":81.285636},{"c":81.3,"h":81.4,"l":81.3,"n":23,"o":81.4,"t":"2026-09-25T18:15:00Z","v":725,"vw":81.378142},{"c":81.28,"h":81.31,"l":81.21,"n":125,"o":81.26,"t":"2026-09-25T18:30:00Z","v":3562,"vw":81.273457},{"c":81.345,"h":81.345,"l":80.705,"n":311,"o":81.19,"t":"2026-09-25T18:45:00Z","v":13821,"vw":80.938262},{"c":81.1075,"h":81.43,"l":80.93,"n":175,"o":81.35,"t":"2026-09-25T19:00:00Z","v":5000,"vw":81.137939},{"c":80.98,"h":81.12,"l":80.97,"n":168,"o":81.12,"t":"2026-09-25T19:15:00Z","v":6852,"vw":81.054702},{"c":81.5575,"h":81.68,"l":80.93,"n":460,"o":80.93,"t":"2026-09-25T19:30:00Z","v":14437,"vw":81.41155},{"c":81.66,"h":81.875,"l":81.52,"n":1332,"o":81.63,"t":"2026-09-25T19:45:00Z","v":44458,"vw":81.636657},{"c":81.52,"h":81.52,"l":81.52,"n":37,"o":81.52,"t":"2026-09-25T20:00:00Z","v":48742,"vw":81.52},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-09-25T20:30:00Z","v":2028,"vw":81.52},{"c":81.3,"h":81.3,"l":81.3,"n":45,"o":81.3,"t":"2026-09-28T08:30:00Z","v":711,"vw":81.3},{"c":81.5,"h":81.5,"l":81.25,"n":9,"o":81.25,"t":"2026-09-28T08:45:00Z","v":507,"vw":81.3},{"c":81.6,"h":81.6,"l":81.6,"n":20,"o":81.6,"t":"2026-09-28T11:00:00Z","v":145,"vw":81.6},{"c":81.1275,"h":81.3,"l":80.39,"n":87,"o":81.29,"t":"2026-09-28T13:30:00Z","v":5782,"vw":80.749342},{"c":81.245,"h":81.245,"l":80.56,"n":126,"o":81.1275,"t":"2026-09-28T13:45:00Z","v":5327,"vw":81.064326},{"c":81.32,"h":81.46,"l":81.26,"n":42,"o":81.28,"t":"2026-09-28T14:00:00Z","v":2129,"vw":81.366891},{"c":81.325,"h":81.51,"l":81.14,"n":84,"o":81.5,"t":"2026-09-28T14:15:00Z","v":4882,"vw":81.32703},{"c":81.58,"h":81.58,"l":81.16,"n":115,"o":81.335,"t":"2026-09-28T14:30:00Z","v":3314,"vw":81.38104},{"c":81.3938,"h":81.605,"l":81.26,"n":50,"o":81.605,"t":"2026-09-28T14:45:00Z","v":1721,"vw":81.447798},{"c":81.41,"h":81.445,"l":81.255,"n":115,"o":81.28,"t":"2026-09-28T15:00:00Z","v":3572,"vw":81.349975},{"c":81.46,"h":81.61,"l":81.28,"n":225,"o":81.28,"t":"2026-09-28T15:15:00Z","v":9150,"vw":81.497669},{"c":81.6,"h":81.67,"l":81.47,"n":147,"o":81.59,"t":"2026-09-28T15:30:00Z","v":7234,"vw":81.61625},{"c":81.46,"h":81.54,"l":81.42,"n":28,"o":81.54,"t":"2026-09-28T15:45:00Z","v":1060,"vw":81.453333},{"c":81.89,"h":81.89,"l":81.5,"n":116,"o":81.5,"t":"2026-09-28T16:00:00Z","v":7527,"vw":81.818879},{"c":82.02,"h":82.02,"l":81.88,"n":122,"o":81.88,"t":"2026-09-28T16:15:00Z","v":3250,"vw":81.940102},{"c":81.67,"h":81.87,"l":81.66,"n":84,"o":81.87,"t":"2026-09-28T16:30:00Z","v":2733,"vw":81.770662},{"c":81.865,"h":81.87,"l":81.585,"n":100,"o":81.73,"t":"2026-09-28T16:45:00Z","v":3155,"vw":81.758107},{"c":82.07,"h":82.16,"l":81.84,"n":180,"o":81.84,"t":"2026-09-28T17:00:00Z","v":6573,"vw":82.011822},{"c":82.515,"h":82.82,"l":82.075,"n":135,"o":82.075,"t":"2026-09-28T17:15:00Z","v":5934,"vw":82.523125},{"c":82.15,"h":82.2835,"l":82.11,"n":29,"o":82.2835,"t":"2026-09-28T17:30:00Z","v":1068,"vw":82.213432},{"c":82.25,"h":82.28,"l":82.15,"n":108,"o":82.15,"t":"2026-09-28T17:45:00Z","v":3853,"vw":82.226667},{"c":82.0701,"h":82.3,"l":82.0701,"n":41,"o":82.3,"t":"2026-09-28T18:00:00Z","v":1461,"vw":82.199344},{"c":82.11,"h":82.26,"l":82,"n":83,"o":82.0875,"t":"2026-09-28T18:15:00Z","v":2407,"vw":82.113906},{"c":82.16,"h":82.25,"l":81.95,"n":117,"o":82.13,"t":"2026-09-28T18:30:00Z","v":2557,"vw":82.127419},{"c":82.11,"h":82.17,"l":82.09,"n":115,"o":82.17,"t":"2026-09-28T18:45:00Z","v":2187,"vw":82.119618},{"c":82.13,"h":82.2,"l":82.01,"n":145,"o":82.11,"t":"2026-09-28T19:00:00Z","v":2996,"vw":82.14707},{"c":82.315,"h":82.315,"l":82.03,"n":122,"o":82.07,"t":"2026-09-28T19:15:00Z","v":3284,"vw":82.189881},{"c":82.54,"h":82.54,"l":82.36,"n":252,"o":82.39,"t":"2026-09-28T19:30:00Z","v":7871,"vw":82.445941},{"c":82.44,"h":82.55,"l":82.18,"n":1240,"o":82.55,"t":"2026-09-28T19:45:00Z","v":53538,"vw":82.38508},{"c":82.54,"h":82.54,"l":82.34,"n":52,"o":82.34,"t":"2026-09-28T20:00:00Z","v":55184,"vw":82.340398},{"c":82.34,"h":82.34,"l":82.34,"n":1,"o":82.34,"t":"2026-09-28T20:30:00Z","v":4056,"vw":82.34},{"c":81.72,"h":82.13,"l":81.72,"n":86,"o":82.13,"t":"2026-09-29T13:30:00Z","v":1744,"vw":82.016189},{"c":81.61,"h":81.97,"l":81.55,"n":122,"o":81.97,"t":"2026-09-29T13:45:00Z","v":2832,"vw":81.687085},{"c":81.565,"h":81.78,"l":81.25,"n":46,"o":81.47,"t":"2026-09-29T14:00:00Z","v":1547,"vw":81.523917},{"c":81.42,"h":81.775,"l":81.38,"n":127,"o":81.72,"t":"2026-09-29T14:15:00Z","v":2127,"vw":81.509445},{"c":81.78,"h":81.78,"l":81.41,"n":201,"o":81.42,"t":"2026-09-29T14:30:00Z","v":8126,"vw":81.53764},{"c":81.74,"h":81.815,"l":81.71,"n":80,"o":81.77,"t":"2026-09-29T14:45:00Z","v":3685,"vw":81.752184},{"c":81.615,"h":81.7899,"l":81.515,"n":129,"o":81.58,"t":"2026-09-29T15:00:00Z","v":4392,"vw":81.63931},{"c":81.81,"h":81.86,"l":81.48,"n":135,"o":81.48,"t":"2026-09-29T15:15:00Z","v":3498,"vw":81.670548},{"c":81.72,"h":81.9,"l":81.72,"n":113,"o":81.9,"t":"2026-09-29T15:30:00Z","v":2703,"vw":81.775141},{"c":81.955,"h":82.1099,"l":81.94,"n":88,"o":81.94,"t":"2026-09-29T15:45:00Z","v":2227,"vw":82.042151},{"c":81.76,"h":81.92,"l":81.69,"n":120,"o":81.92,"t":"2026-09-29T16:00:00Z","v":3608,"vw":81.801259},{"c":81.74,"h":81.74,"l":81.6,"n":78,"o":81.625,"t":"2026-09-29T16:15:00Z","v":3864,"vw":81.695098},{"c":81.775,"h":81.95,"l":81.63,"n":101,"o":81.63,"t":"2026-09-29T16:30:00Z","v":4250,"vw":81.880381},{"c":81.87,"h":81.94,"l":81.815,"n":66,"o":81.815,"t":"2026-09-29T16:45:00Z","v":2811,"vw":81.856875},{"c":82.09,"h":82.09,"l":81.79,"n":89,"o":81.79,"t":"2026-09-29T17:00:00Z","v":2233,"vw":82},{"c":82.08,"h":82.08,"l":81.99,"n":49,"o":82.08,"t":"2026-09-29T17:15:00Z","v":2295,"vw":82.023471},{"c":82.305,"h":82.33,"l":81.96,"n":267,"o":81.96,"t":"2026-09-29T17:30:00Z","v":8690,"vw":82.253542},{"c":82.38,"h":82.38,"l":82.275,"n":67,"o":82.275,"t":"2026-09-29T17:45:00Z","v":1662,"vw":82.31},{"c":82.11,"h":82.41,"l":82.06,"n":335,"o":82.38,"t":"2026-09-29T18:00:00Z","v":11183,"vw":82.290893},{"c":82.145,"h":82.18,"l":82.08,"n":79,"o":82.09,"t":"2026-09-29T18:15:00Z","v":2047,"vw":82.125},{"c":81.995,"h":82.04,"l":81.93,"n":149,"o":81.965,"t":"2026-09-29T18:30:00Z","v":4602,"vw":81.999067},{"c":82.02,"h":82.035,"l":81.955,"n":108,"o":81.96,"t":"2026-09-29T18:45:00Z","v":1967,"vw":81.996028},{"c":82.25,"h":82.25,"l":81.99,"n":236,"o":81.99,"t":"2026-09-29T19:00:00Z","v":5394,"vw":82.147614},{"c":82.28,"h":82.305,"l":82.155,"n":140,"o":82.205,"t":"2026-09-29T19:15:00Z","v":3688,"vw":82.251464},{"c":82.3725,"h":82.62,"l":82.25,"n":772,"o":82.25,"t":"2026-09-29T19:30:00Z","v":36489,"vw":82.38879},{"c":82.95,"h":82.99,"l":82.1,"n":1154,"o":82.385,"t":"2026-09-29T19:45:00Z","v":41343,"vw":82.655695},{"c":82.89,"h":82.89,"l":82.89,"n":13,"o":82.89,"t":"2026-09-29T20:00:00Z","v":34845,"vw":82.89},{"c":82.8,"h":82.95,"l":82.8,"n":46,"o":82.95,"t":"2026-09-30T11:45:00Z","v":1296,"vw":82.929758},{"c":82.86,"h":82.86,"l":82.7,"n":19,"o":82.7,"t":"2026-09-30T12:00:00Z","v":346,"vw":82.784898},{"c":82.805,"h":83.345,"l":82.2,"n":55,"o":82.81,"t":"2026-09-30T13:30:00Z","v":2237,"vw":82.835896},{"c":82.41,"h":82.58,"l":82.395,"n":43,"o":82.4692,"t":"2026-09-30T13:45:00Z","v":2411,"vw":82.416462},{"c":82.43,"h":82.43,"l":82.37,"n":18,"o":82.37,"t":"2026-09-30T14:00:00Z","v":971,"vw":82.421111},{"c":82.24,"h":82.335,"l":82.04,"n":109,"o":82.04,"t":"2026-09-30T14:15:00Z","v":4413,"vw":82.181525},{"c":82.265,"h":82.27,"l":81.82,"n":51,"o":82.245,"t":"2026-09-30T14:30:00Z","v":3260,"vw":81.974892},{"c":82.65,"h":82.65,"l":82.43,"n":70,"o":82.43,"t":"2026-09-30T14:45:00Z","v":4586,"vw":82.459211},{"c":82.33,"h":82.45,"l":82.25,"n":50,"o":82.45,"t":"2026-09-30T15:00:00Z","v":1286,"vw":82.316248},{"c":82.95,"h":83.01,"l":82.425,"n":134,"o":82.425,"t":"2026-09-30T15:15:00Z","v":9653,"vw":82.584447},{"c":82.66,"h":82.93,"l":82.66,"n":84,"o":82.9,"t":"2026-09-30T15:30:00Z","v":2789,"vw":82.85322},{"c":82.63,"h":82.74,"l":82.59,"n":60,"o":82.74,"t":"2026-09-30T15:45:00Z","v":1501,"vw":82.653333},{"c":82.925,"h":82.925,"l":82.75,"n":68,"o":82.75,"t":"2026-09-30T16:00:00Z","v":1521,"vw":82.817785},{"c":82.64,"h":82.89,"l":82.64,"n":75,"o":82.6507,"t":"2026-09-30T16:15:00Z","v":2407,"vw":82.718432},{"c":82.75,"h":82.905,"l":82.75,"n":39,"o":82.77,"t":"2026-09-30T16:30:00Z","v":1157,"vw":82.780983},{"c":82.75,"h":82.75,"l":82.605,"n":77,"o":82.69,"t":"2026-09-30T16:45:00Z","v":8392,"vw":82.625579},{"c":82.8,"h":82.8,"l":82.49,"n":77,"o":82.75,"t":"2026-09-30T17:00:00Z","v":2462,"vw":82.677745},{"c":82.69,"h":82.69,"l":82.69,"n":46,"o":82.69,"t":"2026-09-30T17:15:00Z","v":1071,"vw":82.69},{"c":82.88,"h":82.88,"l":82.58,"n":78,"o":82.69,"t":"2026-09-30T17:30:00Z","v":2211,"vw":82.703929},{"c":82.725,"h":82.86,"l":82.725,"n":18,"o":82.86,"t":"2026-09-30T17:45:00Z","v":341,"vw":82.785811},{"c":82.735,"h":82.74,"l":82.735,"n":35,"o":82.74,"t":"2026-09-30T18:00:00Z","v":782,"vw":82.736667},{"c":82.73,"h":82.73,"l":82.73,"n":9,"o":82.73,"t":"2026-09-30T18:15:00Z","v":334,"vw":82.73},{"c":82.86,"h":82.86,"l":82.84,"n":35,"o":82.84,"t":"2026-09-30T18:30:00Z","v":1154,"vw":82.846667},{"c":82.93,"h":83.1,"l":82.785,"n":393,"o":82.8,"t":"2026-09-30T18:45:00Z","v":16382,"vw":82.933135},{"c":82.86,"h":83.09,"l":82.81,"n":167,"o":82.95,"t":"2026-09-30T19:00:00Z","v":7202,"vw":82.877561},{"c":82.91,"h":83.01,"l":82.72,"n":154,"o":82.875,"t":"2026-09-30T19:15:00Z","v":4127,"vw":82.854068},{"c":83,"h":83.1,"l":82.86,"n":371,"o":82.86,"t":"2026-09-30T19:30:00Z","v":13254,"vw":82.987382},{"c":82.645,"h":83.09,"l":82.59,"n":912,"o":83.015,"t":"2026-09-30T19:45:00Z","v":28837,"vw":82.79389},{"c":82.59,"h":82.59,"l":82.59,"n":16,"o":82.59,"t":"2026-09-30T20:00:00Z","v":53543,"vw":82.59},{"c":82.59,"h":82.59,"l":82.59,"n":1,"o":82.59,"t":"2026-09-30T20:15:00Z","v":3702,"vw":82.59},{"c":82.65,"h":82.65,"l":82.38,"n":29,"o":82.65,"t":"2026-10-01T08:15:00Z","v":1155,"vw":82.620856},{"c":82.27,"h":82.43,"l":82.27,"n":17,"o":82.43,"t":"2026-10-01T09:00:00Z","v":446,"vw":82.323505},{"c":82.65,"h":82.65,"l":82.4,"n":14,"o":82.4,"t":"2026-10-01T10:30:00Z","v":415,"vw":82.520773},{"c":83.06,"h":83.06,"l":83.06,"n":11,"o":83.06,"t":"2026-10-01T11:45:00Z","v":198,"vw":83.06},{"c":82.95,"h":83.05,"l":82.95,"n":20,"o":83.05,"t":"2026-10-01T12:00:00Z","v":1288,"vw":82.994066},{"c":82.74,"h":83.21,"l":82.74,"n":12,"o":83.21,"t":"2026-10-01T12:15:00Z","v":762,"vw":82.9775},{"c":83.0534,"h":83.0534,"l":82.385,"n":90,"o":82.8,"t":"2026-10-01T13:30:00Z","v":8093,"vw":82.800763},{"c":82.07,"h":82.6001,"l":81.81,"n":150,"o":82.08,"t":"2026-10-01T13:45:00Z","v":5279,"vw":82.155609},{"c":82.31,"h":82.35,"l":81.88,"n":22,"o":82.27,"t":"2026-10-01T14:00:00Z","v":675,"vw":82.241667},{"c":82.21,"h":83.05,"l":82.18,"n":23,"o":82.67,"t":"2026-10-01T14:15:00Z","v":1502,"vw":82.638208},{"c":82.255,"h":82.29,"l":82.2,"n":90,"o":82.2,"t":"2026-10-01T14:30:00Z","v":1367,"vw":82.235275},{"c":81.89,"h":81.955,"l":81.625,"n":210,"o":81.94,"t":"2026-10-01T14:45:00Z","v":5707,"vw":81.816587},{"c":81.6,"h":81.86,"l":81.52,"n":122,"o":81.86,"t":"2026-10-01T15:00:00Z","v":3507,"vw":81.691056},{"c":81.27,"h":81.56,"l":81.15,"n":120,"o":81.56,"t":"2026-10-01T15:15:00Z","v":4627,"vw":81.364089},{"c":81.46,"h":81.55,"l":81.275,"n":106,"o":81.31,"t":"2026-10-01T15:30:00Z","v":2341,"vw":81.402227},{"c":81.045,"h":81.25,"l":81.03,"n":188,"o":81.25,"t":"2026-10-01T15:45:00Z","v":5454,"vw":81.108217},{"c":80.85,"h":81.025,"l":80.82,"n":32,"o":81.025,"t":"2026-10-01T16:00:00Z","v":941,"vw":80.967159},{"c":80.62,"h":81.085,"l":80.62,"n":152,"o":81.06,"t":"2026-10-01T16:15:00Z","v":3180,"vw":80.835261},{"c":80.62,"h":80.775,"l":80.58,"n":72,"o":80.775,"t":"2026-10-01T16:30:00Z","v":2663,"vw":80.739},{"c":80.73,"h":80.835,"l":80.33,"n":287,"o":80.72,"t":"2026-10-01T16:45:00Z","v":13201,"vw":80.594117},{"c":81.055,"h":81.22,"l":80.41,"n":402,"o":80.76,"t":"2026-10-01T17:00:00Z","v":16380,"vw":80.701524},{"c":81.5658,"h":81.5658,"l":81.03,"n":168,"o":81.03,"t":"2026-10-01T17:15:00Z","v":9609,"vw":81.271719},{"c":81.13,"h":81.325,"l":81.075,"n":177,"o":81.325,"t":"2026-10-01T17:30:00Z","v":4215,"vw":81.17925},{"c":80.885,"h":81.36,"l":80.885,"n":295,"o":81.225,"t":"2026-10-01T17:45:00Z","v":10270,"vw":81.187931},{"c":80.59,"h":80.95,"l":80.59,"n":408,"o":80.95,"t":"2026-10-01T18:00:00Z","v":14853,"vw":80.825385},{"c":81.165,"h":81.32,"l":80.79,"n":180,"o":80.79,"t":"2026-10-01T18:15:00Z","v":4664,"vw":81.077486},{"c":80.925,"h":81.23,"l":80.925,"n":177,"o":81.23,"t":"2026-10-01T18:30:00Z","v":5013,"vw":81.067771},{"c":80.61,"h":80.85,"l":80.61,"n":122,"o":80.82,"t":"2026-10-01T18:45:00Z","v":3307,"vw":80.7286},{"c":80.585,"h":80.82,"l":80.5,"n":182,"o":80.57,"t":"2026-10-01T19:00:00Z","v":6452,"vw":80.645774},{"c":80.65,"h":80.85,"l":80.54,"n":274,"o":80.74,"t":"2026-10-01T19:15:00Z","v":7445,"vw":80.718381},{"c":80,"h":80.66,"l":80,"n":533,"o":80.55,"t":"2026-10-01T19:30:00Z","v":16396,"vw":80.42933},{"c":80.24,"h":80.295,"l":79.965,"n":1339,"o":80.14,"t":"2026-10-01T19:45:00Z","v":52215,"vw":80.120117},{"c":80.19,"h":80.19,"l":80.19,"n":27,"o":80.19,"t":"2026-10-01T20:00:00Z","v":49280,"vw":80.19},{"c":80.19,"h":80.19,"l":80.19,"n":1,"o":80.19,"t":"2026-10-01T20:15:00Z","v":8112,"vw":80.19},{"c":80.5,"h":80.5,"l":80.5,"n":14,"o":80.5,"t":"2026-10-02T08:45:00Z","v":513,"vw":80.5},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-02T09:00:00Z","v":500,"vw":80.5},{"c":80.41,"h":80.41,"l":80.41,"n":14,"o":80.41,"t":"2026-10-02T10:00:00Z","v":131,"vw":80.41},{"c":80.3,"h":81.36,"l":79.79,"n":240,"o":81.36,"t":"2026-10-02T13:30:00Z","v":8412,"vw":80.860214},{"c":80.81,"h":80.81,"l":80.565,"n":36,"o":80.77,"t":"2026-10-02T13:45:00Z","v":1138,"vw":80.644491},{"c":80.515,"h":80.77,"l":79.81,"n":276,"o":80.57,"t":"2026-10-02T14:00:00Z","v":29442,"vw":80.502163},{"c":80.3091,"h":80.66,"l":80.28,"n":231,"o":80.515,"t":"2026-10-02T14:15:00Z","v":20680,"vw":80.440725},{"c":80.13,"h":80.35,"l":79.97,"n":282,"o":80.315,"t":"2026-10-02T14:30:00Z","v":31906,"vw":80.243293},{"c":79.655,"h":80.18,"l":79.655,"n":245,"o":80.18,"t":"2026-10-02T14:45:00Z","v":9011,"vw":79.930006},{"c":79.365,"h":79.64,"l":79.35,"n":301,"o":79.64,"t":"2026-10-02T15:00:00Z","v":12909,"vw":79.470282},{"c":79.605,"h":79.605,"l":79.11,"n":227,"o":79.38,"t":"2026-10-02T15:15:00Z","v":11221,"vw":79.394505},{"c":79.16,"h":79.7,"l":79.07,"n":238,"o":79.7,"t":"2026-10-02T15:30:00Z","v":9257,"vw":79.371141},{"c":78.97,"h":79.37,"l":78.97,"n":200,"o":79.37,"t":"2026-10-02T15:45:00Z","v":3324,"vw":79.173077},{"c":78.66,"h":78.94,"l":78.66,"n":188,"o":78.94,"t":"2026-10-02T16:00:00Z","v":5029,"vw":78.843388},{"c":78.795,"h":78.96,"l":78.71,"n":149,"o":78.71,"t":"2026-10-02T16:15:00Z","v":4038,"vw":78.847163},{"c":79.085,"h":79.085,"l":78.795,"n":137,"o":78.795,"t":"2026-10-02T16:30:00Z","v":2619,"vw":78.943716},{"c":79.2025,"h":79.2025,"l":79.045,"n":75,"o":79.045,"t":"2026-10-02T16:45:00Z","v":1499,"vw":79.102917},{"c":79.04,"h":79.14,"l":79.04,"n":116,"o":79.1304,"t":"2026-10-02T17:00:00Z","v":3167,"vw":79.102716},{"c":78.93,"h":79.08,"l":78.93,"n":142,"o":79.04,"t":"2026-10-02T17:15:00Z","v":6026,"vw":79.017216},{"c":79.69,"h":79.69,"l":78.9298,"n":99,"o":78.9298,"t":"2026-10-02T17:30:00Z","v":3317,"vw":79.109047},{"c":79.48,"h":79.48,"l":79.36,"n":106,"o":79.38,"t":"2026-10-02T17:45:00Z","v":2283,"vw":79.43375},{"c":79.25,"h":79.52,"l":79.25,"n":231,"o":79.38,"t":"2026-10-02T18:00:00Z","v":9174,"vw":79.393499},{"c":78.8134,"h":79.26,"l":78.8134,"n":140,"o":79.255,"t":"2026-10-02T18:15:00Z","v":7056,"vw":79.182669},{"c":79.01,"h":79.04,"l":78.76,"n":84,"o":78.965,"t":"2026-10-02T18:30:00Z","v":2853,"vw":78.9275},{"c":78.72,"h":78.88,"l":78.72,"n":155,"o":78.88,"t":"2026-10-02T18:45:00Z","v":3293,"vw":78.779735},{"c":78.84,"h":78.84,"l":78.72,"n":199,"o":78.72,"t":"2026-10-02T19:00:00Z","v":6139,"vw":78.795743},{"c":78.92,"h":78.985,"l":78.78,"n":188,"o":78.78,"t":"2026-10-02T19:15:00Z","v":5450,"vw":78.900765},{"c":78.96,"h":78.98,"l":78.74,"n":275,"o":78.98,"t":"2026-10-02T19:30:00Z","v":7917,"vw":78.884203},{"c":78.895,"h":79.05,"l":78.75,"n":828,"o":78.82,"t":"2026-10-02T19:45:00Z","v":23043,"vw":78.890054},{"c":78.96,"h":78.96,"l":78.96,"n":20,"o":78.96,"t":"2026-10-02T20:00:00Z","v":48497,"vw":78.96},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-02T20:15:00Z","v":16224,"vw":78.96},{"c":79,"h":79,"l":79,"n":10,"o":79,"t":"2026-10-05T09:00:00Z","v":1008,"vw":79},{"c":79.21,"h":79.21,"l":79.21,"n":7,"o":79.21,"t":"2026-10-05T09:15:00Z","v":345,"vw":79.21},{"c":78.49,"h":79,"l":78.49,"n":171,"o":79,"t":"2026-10-05T13:30:00Z","v":9018,"vw":78.835635},{"c":78.69,"h":79.115,"l":78.69,"n":23,"o":79.115,"t":"2026-10-05T13:45:00Z","v":1203,"vw":78.985139},{"c":80.14,"h":80.15,"l":79.1875,"n":373,"o":79.1875,"t":"2026-10-05T14:00:00Z","v":7797,"vw":79.717016},{"c":80.365,"h":80.41,"l":80.185,"n":61,"o":80.185,"t":"2026-10-05T14:15:00Z","v":2336,"vw":80.248291},{"c":80.25,"h":80.29,"l":80.25,"n":89,"o":80.27,"t":"2026-10-05T14:30:00Z","v":1959,"vw":80.262857},{"c":80.25,"h":80.27,"l":80.08,"n":95,"o":80.08,"t":"2026-10-05T14:45:00Z","v":1638,"vw":80.2},{"c":80.7,"h":80.7,"l":79.98,"n":173,"o":80.27,"t":"2026-10-05T15:00:00Z","v":5022,"vw":80.365333},{"c":80.8434,"h":80.8434,"l":80.51,"n":114,"o":80.62,"t":"2026-10-05T15:15:00Z","v":3907,"vw":80.650414},{"c":80.905,"h":80.905,"l":80.74,"n":214,"o":80.77,"t":"2026-10-05T15:30:00Z","v":3581,"vw":80.815825},{"c":81.21,"h":81.83,"l":81.06,"n":284,"o":81.06,"t":"2026-10-05T16:00:00Z","v":7619,"vw":81.492013},{"c":81.4075,"h":81.4075,"l":81.24,"n":50,"o":81.24,"t":"2026-10-05T16:15:00Z","v":1850,"vw":81.26667},{"c":81.61,"h":81.61,"l":81.305,"n":107,"o":81.33,"t":"2026-10-05T16:30:00Z","v":2555,"vw":81.385329},{"c":81.63,"h":81.645,"l":81.44,"n":44,"o":81.645,"t":"2026-10-05T16:45:00Z","v":1102,"vw":81.519},{"c":81.415,"h":81.5699,"l":81.32,"n":136,"o":81.39,"t":"2026-10-05T17:00:00Z","v":3244,"vw":81.391156},{"c":81.18,"h":81.5499,"l":81.145,"n":125,"o":81.5499,"t":"2026-10-05T17:15:00Z","v":3183,"vw":81.275219},{"c":81.045,"h":81.09,"l":81.035,"n":115,"o":81.07,"t":"2026-10-05T17:30:00Z","v":2286,"vw":81.054138},{"c":80.965,"h":80.98,"l":80.965,"n":50,"o":80.98,"t":"2026-10-05T17:45:00Z","v":1562,"vw":80.9675},{"c":80.93,"h":80.9751,"l":80.88,"n":165,"o":80.975,"t":"2026-10-05T18:00:00Z","v":4026,"vw":80.921033},{"c":81.035,"h":81.035,"l":80.96,"n":84,"o":81,"t":"2026-10-05T18:15:00Z","v":1856,"vw":81.009744},{"c":81.185,"h":81.36,"l":81.12,"n":173,"o":81.18,"t":"2026-10-05T18:30:00Z","v":3641,"vw":81.209869},{"c":81.555,"h":81.555,"l":81.04,"n":293,"o":81.185,"t":"2026-10-05T18:45:00Z","v":11841,"vw":81.301229},{"c":81.685,"h":81.715,"l":81.425,"n":129,"o":81.7101,"t":"2026-10-05T19:00:00Z","v":4666,"vw":81.655025},{"c":81.57,"h":81.705,"l":81.44,"n":141,"o":81.705,"t":"2026-10-05T19:15:00Z","v":3243,"vw":81.611793},{"c":81.435,"h":81.57,"l":81.29,"n":398,"o":81.57,"t":"2026-10-05T19:30:00Z","v":15262,"vw":81.401695},{"c":81.16,"h":81.52,"l":80.91,"n":2027,"o":81.41,"t":"2026-10-05T19:45:00Z","v":85711,"vw":81.173578},{"c":80.99,"h":81.17,"l":80.99,"n":22,"o":81.17,"t":"2026-10-05T20:00:00Z","v":143450,"vw":80.990194},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-10-06T08:15:00Z","v":1003,"vw":81},{"c":80.94,"h":80.94,"l":80.94,"n":3,"o":80.94,"t":"2026-10-06T09:00:00Z","v":200,"vw":80.94},{"c":80.9,"h":80.9,"l":80.9,"n":7,"o":80.9,"t":"2026-10-06T11:15:00Z","v":196,"vw":80.9},{"c":80.33,"h":81.21,"l":79.83,"n":98,"o":81.04,"t":"2026-10-06T13:30:00Z","v":9220,"vw":80.759973},{"c":80.72,"h":80.72,"l":79.74,"n":1695,"o":80.07,"t":"2026-10-06T13:45:00Z","v":23470,"vw":80.267632},{"c":79.91,"h":80.5,"l":79.91,"n":684,"o":80.36,"t":"2026-10-06T14:00:00Z","v":10505,"vw":80.334263},{"c":79.645,"h":80.16,"l":79.645,"n":139,"o":79.9655,"t":"2026-10-06T14:15:00Z","v":14349,"vw":79.925554},{"c":79.86,"h":79.87,"l":79.27,"n":83,"o":79.64,"t":"2026-10-06T14:30:00Z","v":4232,"vw":79.711078},{"c":79.815,"h":79.89,"l":79.56,"n":55,"o":79.89,"t":"2026-10-06T14:45:00Z","v":1489,"vw":79.839},{"c":79.61,"h":79.9199,"l":79.61,"n":112,"o":79.9199,"t":"2026-10-06T15:00:00Z","v":3647,"vw":79.730668},{"c":79.71,"h":79.8562,"l":79.55,"n":153,"o":79.685,"t":"2026-10-06T15:15:00Z","v":5011,"vw":79.695384},{"c":79.88,"h":79.89,"l":79.45,"n":149,"o":79.64,"t":"2026-10-06T15:30:00Z","v":6634,"vw":79.640725},{"c":79.76,"h":79.78,"l":79.63,"n":102,"o":79.72,"t":"2026-10-06T15:45:00Z","v":3056,"vw":79.721296},{"c":79.65,"h":79.65,"l":79.65,"n":5,"o":79.65,"t":"2026-10-06T16:00:00Z","v":119,"vw":79.65},{"c":79.55,"h":79.55,"l":79.475,"n":82,"o":79.52,"t":"2026-10-06T16:15:00Z","v":2101,"vw":79.51939},{"c":79.44,"h":79.74,"l":79.39,"n":233,"o":79.59,"t":"2026-10-06T16:30:00Z","v":12820,"vw":79.527748},{"c":79.565,"h":79.565,"l":79.45,"n":20,"o":79.45,"t":"2026-10-06T16:45:00Z","v":386,"vw":79.5075},{"c":79.66,"h":79.7821,"l":79.48,"n":85,"o":79.5,"t":"2026-10-06T17:00:00Z","v":2036,"vw":79.573996},{"c":79.5,"h":79.51,"l":79.5,"n":43,"o":79.51,"t":"2026-10-06T17:30:00Z","v":1184,"vw":79.506667},{"c":79.42,"h":79.46,"l":79.3601,"n":69,"o":79.3601,"t":"2026-10-06T17:45:00Z","v":2705,"vw":79.436103},{"c":79.59,"h":79.59,"l":79.41,"n":86,"o":79.41,"t":"2026-10-06T18:00:00Z","v":2986,"vw":79.478364},{"c":79.57,"h":79.7949,"l":79.57,"n":80,"o":79.62,"t":"2026-10-06T18:15:00Z","v":2078,"vw":79.618254},{"c":79.42,"h":79.47,"l":79.42,"n":30,"o":79.47,"t":"2026-10-06T18:30:00Z","v":764,"vw":79.450645},{"c":79.435,"h":79.48,"l":79.4,"n":159,"o":79.425,"t":"2026-10-06T18:45:00Z","v":4456,"vw":79.444035},{"c":79.44,"h":79.45,"l":79.35,"n":43,"o":79.35,"t":"2026-10-06T19:00:00Z","v":805,"vw":79.431356},{"c":79.19,"h":79.39,"l":79.19,"n":268,"o":79.355,"t":"2026-10-06T19:15:00Z","v":6060,"vw":79.272969},{"c":79.145,"h":79.27,"l":79.05,"n":290,"o":79.16,"t":"2026-10-06T19:30:00Z","v":7509,"vw":79.171434},{"c":79.09,"h":79.21,"l":78.9,"n":878,"o":79.145,"t":"2026-10-06T19:45:00Z","v":34286,"vw":79.083768},{"c":79.05,"h":79.05,"l":79.05,"n":33,"o":79.05,"t":"2026-10-06T20:00:00Z","v":47539,"vw":79.05},{"c":79.05,"h":79.05,"l":79.05,"n":1,"o":79.05,"t":"2026-10-06T20:15:00Z","v":32448,"vw":79.05},{"c":78.8,"h":79.31,"l":78.8,"n":57,"o":78.8,"t":"2026-10-07T10:45:00Z","v":1636,"vw":78.940167},{"c":78.75,"h":78.75,"l":78.65,"n":54,"o":78.65,"t":"2026-10-07T11:30:00Z","v":513,"vw":78.69},{"c":79.15,"h":79.84,"l":78.76,"n":225,"o":78.76,"t":"2026-10-07T13:30:00Z","v":15346,"vw":79.15217},{"c":79.28,"h":79.28,"l":78.5801,"n":13,"o":78.8875,"t":"2026-10-07T13:45:00Z","v":1601,"vw":79.102274},{"c":79.43,"h":79.89,"l":79.43,"n":56,"o":79.65,"t":"2026-10-07T14:00:00Z","v":1260,"vw":79.53},{"c":79.12,"h":79.9,"l":79.12,"n":237,"o":79.16,"t":"2026-10-07T14:15:00Z","v":10652,"vw":79.601594},{"c":79.11,"h":79.68,"l":79.11,"n":129,"o":79.475,"t":"2026-10-07T14:30:00Z","v":4603,"vw":79.406351},{"c":79.855,"h":79.855,"l":79.855,"n":27,"o":79.855,"t":"2026-10-07T14:45:00Z","v":498,"vw":79.855},{"c":79.565,"h":79.85,"l":79.565,"n":72,"o":79.7,"t":"2026-10-07T15:00:00Z","v":1909,"vw":79.7365},{"c":79.39,"h":79.6,"l":79.39,"n":75,"o":79.57,"t":"2026-10-07T15:15:00Z","v":2140,"vw":79.533846},{"c":79.72,"h":79.72,"l":79.42,"n":26,"o":79.42,"t":"2026-10-07T15:30:00Z","v":590,"vw":79.572268},{"c":79.92,"h":79.92,"l":79.72,"n":79,"o":79.72,"t":"2026-10-07T15:45:00Z","v":1493,"vw":79.7975},{"c":79.95,"h":79.95,"l":79.73,"n":78,"o":79.73,"t":"2026-10-07T16:00:00Z","v":2203,"vw":79.78991},{"c":80.07,"h":80.07,"l":79.965,"n":19,"o":79.99,"t":"2026-10-07T16:15:00Z","v":692,"vw":80.018431},{"c":79.95,"h":79.96,"l":79.84,"n":118,"o":79.8639,"t":"2026-10-07T16:30:00Z","v":2572,"vw":79.891821},{"c":79.83,"h":79.94,"l":79.64,"n":122,"o":79.94,"t":"2026-10-07T16:45:00Z","v":7397,"vw":79.797045},{"c":79.96,"h":80.175,"l":79.96,"n":112,"o":80.17,"t":"2026-10-07T17:00:00Z","v":2717,"vw":80.071},{"c":79.835,"h":79.925,"l":79.81,"n":53,"o":79.85,"t":"2026-10-07T17:15:00Z","v":1111,"vw":79.855},{"c":80.12,"h":80.12,"l":79.9425,"n":61,"o":79.9425,"t":"2026-10-07T17:30:00Z","v":2044,"vw":80.04648},{"c":80.285,"h":80.47,"l":80.14,"n":146,"o":80.14,"t":"2026-10-07T17:45:00Z","v":4327,"vw":80.264473},{"c":80.01,"h":80.03,"l":79.965,"n":79,"o":80.01,"t":"2026-10-07T18:00:00Z","v":1833,"vw":79.99918},{"c":79.995,"h":80.005,"l":79.94,"n":70,"o":79.98,"t":"2026-10-07T18:15:00Z","v":1955,"vw":79.984481},{"c":79.985,"h":80.0799,"l":79.89,"n":51,"o":79.99,"t":"2026-10-07T18:30:00Z","v":1212,"vw":79.989941},{"c":79.87,"h":79.93,"l":79.83,"n":76,"o":79.88,"t":"2026-10-07T18:45:00Z","v":1222,"vw":79.876772},{"c":79.65,"h":79.825,"l":79.65,"n":137,"o":79.8,"t":"2026-10-07T19:00:00Z","v":3051,"vw":79.749812},{"c":79.385,"h":79.6,"l":79.385,"n":147,"o":79.6,"t":"2026-10-07T19:15:00Z","v":4194,"vw":79.517062},{"c":79.08,"h":79.5,"l":78.965,"n":274,"o":79.48,"t":"2026-10-07T19:30:00Z","v":5873,"vw":79.230135},{"c":79.35,"h":79.4,"l":79.05,"n":948,"o":79.065,"t":"2026-10-07T19:45:00Z","v":35566,"vw":79.273966},{"c":79.31,"h":79.31,"l":79.31,"n":31,"o":79.31,"t":"2026-10-07T20:00:00Z","v":79730,"vw":79.31},{"c":79.16,"h":79.31,"l":78.885,"n":78,"o":79.31,"t":"2026-10-08T13:30:00Z","v":2678,"vw":79.173181},{"c":79.05,"h":79.07,"l":78.55,"n":57,"o":78.88,"t":"2026-10-08T13:45:00Z","v":2171,"vw":78.937805},{"c":78.635,"h":79.055,"l":78.635,"n":105,"o":79.055,"t":"2026-10-08T14:00:00Z","v":3739,"vw":78.736966},{"c":78.31,"h":78.55,"l":78.31,"n":110,"o":78.55,"t":"2026-10-08T14:15:00Z","v":4629,"vw":78.459493},{"c":78.32,"h":78.6899,"l":78.32,"n":75,"o":78.32,"t":"2026-10-08T14:30:00Z","v":1554,"vw":78.515832},{"c":78.91,"h":78.92,"l":78.505,"n":123,"o":78.505,"t":"2026-10-08T14:45:00Z","v":14723,"vw":78.608379},{"c":78.9,"h":78.9,"l":78.72,"n":94,"o":78.77,"t":"2026-10-08T15:00:00Z","v":2643,"vw":78.804964},{"c":79.375,"h":79.41,"l":78.925,"n":162,"o":78.93,"t":"2026-10-08T15:15:00Z","v":4116,"vw":79.10962},{"c":79.585,"h":79.67,"l":79.165,"n":147,"o":79.165,"t":"2026-10-08T15:30:00Z","v":8346,"vw":79.437913},{"c":79.485,"h":79.57,"l":79.485,"n":35,"o":79.56,"t":"2026-10-08T15:45:00Z","v":1264,"vw":79.533896},{"c":79.46,"h":79.61,"l":79.46,"n":101,"o":79.49,"t":"2026-10-08T16:00:00Z","v":2712,"vw":79.552333},{"c":79.545,"h":79.63,"l":79.26,"n":302,"o":79.42,"t":"2026-10-08T16:15:00Z","v":14026,"vw":79.48784},{"c":79.53,"h":79.65,"l":79.5,"n":114,"o":79.545,"t":"2026-10-08T16:30:00Z","v":3576,"vw":79.567125},{"c":79.77,"h":79.83,"l":79.56,"n":195,"o":79.68,"t":"2026-10-08T16:45:00Z","v":6086,"vw":79.65112},{"c":79.76,"h":79.76,"l":79.505,"n":156,"o":79.72,"t":"2026-10-08T17:00:00Z","v":4598,"vw":79.65275},{"c":79.86,"h":79.9,"l":79.69,"n":89,"o":79.845,"t":"2026-10-08T17:15:00Z","v":2728,"vw":79.766618},{"c":79.8525,"h":79.855,"l":79.655,"n":107,"o":79.76,"t":"2026-10-08T17:30:00Z","v":3835,"vw":79.737874},{"c":79.968,"h":80.015,"l":79.89,"n":56,"o":79.98,"t":"2026-10-08T17:45:00Z","v":1855,"vw":79.952398},{"c":79.595,"h":79.9,"l":79.595,"n":133,"o":79.83,"t":"2026-10-08T18:00:00Z","v":4135,"vw":79.753359},{"c":79.48,"h":79.715,"l":79.48,"n":77,"o":79.67,"t":"2026-10-08T18:15:00Z","v":1922,"vw":79.605622},{"c":79.835,"h":79.89,"l":79.64,"n":145,"o":79.65,"t":"2026-10-08T18:30:00Z","v":9809,"vw":79.818231},{"c":79.7,"h":79.99,"l":79.48,"n":211,"o":79.94,"t":"2026-10-08T18:45:00Z","v":8830,"vw":79.698874},{"c":79.86,"h":79.86,"l":79.6,"n":103,"o":79.6,"t":"2026-10-08T19:00:00Z","v":3421,"vw":79.729688},{"c":79.66,"h":80.16,"l":79.66,"n":114,"o":79.665,"t":"2026-10-08T19:15:00Z","v":1575,"vw":79.830485},{"c":79.98,"h":79.98,"l":79.66,"n":175,"o":79.845,"t":"2026-10-08T19:30:00Z","v":3092,"vw":79.841754},{"c":79.65,"h":80,"l":79.6,"n":1128,"o":79.87,"t":"2026-10-08T19:45:00Z","v":28605,"vw":79.75084},{"c":79.64,"h":79.64,"l":79.64,"n":21,"o":79.64,"t":"2026-10-08T20:00:00Z","v":106591,"vw":79.64},{"c":79.98,"h":79.98,"l":79.58,"n":40,"o":79.58,"t":"2026-10-09T13:30:00Z","v":2132,"vw":79.677604},{"c":80.65,"h":80.66,"l":79.8116,"n":66,"o":80.46,"t":"2026-10-09T13:45:00Z","v":2173,"vw":80.4122},{"c":80.76,"h":80.76,"l":80.215,"n":30,"o":80.7391,"t":"2026-10-09T14:00:00Z","v":856,"vw":80.573112},{"c":80.425,"h":80.74,"l":80.31,"n":39,"o":80.31,"t":"2026-10-09T14:15:00Z","v":1438,"vw":80.420625},{"c":80.3699,"h":80.425,"l":80.15,"n":128,"o":80.425,"t":"2026-10-09T14:30:00Z","v":3303,"vw":80.256879},{"c":80.09,"h":80.095,"l":79.93,"n":75,"o":80.095,"t":"2026-10-09T14:45:00Z","v":2270,"vw":80.042941},{"c":80.225,"h":80.225,"l":80.09,"n":52,"o":80.12,"t":"2026-10-09T15:00:00Z","v":1064,"vw":80.128146},{"c":80.335,"h":80.335,"l":80.05,"n":162,"o":80.11,"t":"2026-10-09T15:15:00Z","v":5706,"vw":80.121268},{"c":80.17,"h":80.435,"l":80.17,"n":65,"o":80.42,"t":"2026-10-09T15:30:00Z","v":2059,"vw":80.260253},{"c":80.45,"h":80.45,"l":80.2,"n":62,"o":80.2,"t":"2026-10-09T15:45:00Z","v":1970,"vw":80.30625},{"c":80.315,"h":80.315,"l":80.1721,"n":24,"o":80.1721,"t":"2026-10-09T16:00:00Z","v":1079,"vw":80.189421},{"c":80.32,"h":80.33,"l":80.315,"n":25,"o":80.315,"t":"2026-10-09T16:15:00Z","v":520,"vw":80.321667},{"c":80.62,"h":80.62,"l":80.43,"n":51,"o":80.43,"t":"2026-10-09T16:30:00Z","v":917,"vw":80.511667},{"c":80.545,"h":80.62,"l":80.41,"n":83,"o":80.58,"t":"2026-10-09T16:45:00Z","v":3651,"vw":80.508932},{"c":80.56,"h":80.56,"l":80.47,"n":74,"o":80.56,"t":"2026-10-09T17:00:00Z","v":2380,"vw":80.510976},{"c":80.54,"h":80.575,"l":80.47,"n":96,"o":80.47,"t":"2026-10-09T17:15:00Z","v":3233,"vw":80.527581},{"c":80.59,"h":80.66,"l":80.56,"n":106,"o":80.56,"t":"2026-10-09T17:30:00Z","v":3124,"vw":80.602105},{"c":80.645,"h":80.66,"l":80.58,"n":59,"o":80.58,"t":"2026-10-09T17:45:00Z","v":881,"vw":80.628333},{"c":80.84,"h":80.84,"l":80.65,"n":59,"o":80.65,"t":"2026-10-09T18:00:00Z","v":1683,"vw":80.775926},{"c":80.77,"h":80.835,"l":80.67,"n":17,"o":80.835,"t":"2026-10-09T18:15:00Z","v":562,"vw":80.740736},{"c":80.795,"h":80.795,"l":80.765,"n":67,"o":80.77,"t":"2026-10-09T18:30:00Z","v":1555,"vw":80.776},{"c":80.79,"h":80.88,"l":80.73,"n":101,"o":80.79,"t":"2026-10-09T18:45:00Z","v":2912,"vw":80.810582},{"c":80.8,"h":80.88,"l":80.77,"n":194,"o":80.79,"t":"2026-10-09T19:00:00Z","v":4627,"vw":80.82218},{"c":80.69,"h":80.82,"l":80.69,"n":143,"o":80.76,"t":"2026-10-09T19:15:00Z","v":3551,"vw":80.742384},{"c":80.73,"h":81.02,"l":80.73,"n":330,"o":80.83,"t":"2026-10-09T19:30:00Z","v":8305,"vw":80.869415},{"c":80.7,"h":80.82,"l":80.65,"n":735,"o":80.8,"t":"2026-10-09T19:45:00Z","v":16494,"vw":80.729362},{"c":80.69,"h":80.69,"l":80.69,"n":15,"o":80.69,"t":"2026-10-09T20:00:00Z","v":24879,"vw":80.69},{"c":80.76,"h":80.9,"l":80.69,"n":41,"o":80.69,"t":"2026-10-12T10:15:00Z","v":1222,"vw":80.760879},{"c":80.74,"h":80.74,"l":80.68,"n":5,"o":80.68,"t":"2026-10-12T10:30:00Z","v":503,"vw":80.692},{"c":80.69,"h":80.69,"l":80.69,"n":7,"o":80.69,"t":"2026-10-12T12:30:00Z","v":612,"vw":80.69},{"c":80.96,"h":81.63,"l":80.0299,"n":78,"o":80.77,"t":"2026-10-12T13:30:00Z","v":4418,"vw":81.024594},{"c":81.47,"h":81.47,"l":81.05,"n":45,"o":81.35,"t":"2026-10-12T13:45:00Z","v":1686,"vw":81.322184},{"c":81.63,"h":81.7272,"l":81.375,"n":82,"o":81.5399,"t":"2026-10-12T14:00:00Z","v":2010,"vw":81.539903},{"c":81.92,"h":81.92,"l":81.41,"n":116,"o":81.52,"t":"2026-10-12T14:15:00Z","v":4194,"vw":81.667557},{"c":81.865,"h":81.865,"l":81.855,"n":31,"o":81.855,"t":"2026-10-12T14:30:00Z","v":689,"vw":81.861083},{"c":81.91,"h":82.21,"l":81.6901,"n":167,"o":81.93,"t":"2026-10-12T14:45:00Z","v":7178,"vw":81.998732},{"c":82.205,"h":82.205,"l":82.015,"n":38,"o":82.04,"t":"2026-10-12T15:00:00Z","v":1832,"vw":82.075052},{"c":82.14,"h":82.36,"l":82.14,"n":60,"o":82.34,"t":"2026-10-12T15:15:00Z","v":2222,"vw":82.234332},{"c":82.82,"h":82.85,"l":82.19,"n":227,"o":82.28,"t":"2026-10-12T15:30:00Z","v":7749,"vw":82.683513},{"c":82.66,"h":83.03,"l":82.5375,"n":230,"o":82.9,"t":"2026-10-12T15:45:00Z","v":11145,"vw":82.777272},{"c":82.75,"h":82.91,"l":82.6925,"n":129,"o":82.74,"t":"2026-10-12T16:00:00Z","v":4432,"vw":82.805313},{"c":82.8,"h":82.82,"l":82.68,"n":124,"o":82.68,"t":"2026-10-12T16:15:00Z","v":3196,"vw":82.788525},{"c":82.83,"h":82.89,"l":82.67,"n":206,"o":82.75,"t":"2026-10-12T16:30:00Z","v":8480,"vw":82.767481},{"c":82.77,"h":82.86,"l":82.77,"n":113,"o":82.78,"t":"2026-10-12T16:45:00Z","v":2827,"vw":82.805075},{"c":82.75,"h":82.79,"l":82.47,"n":184,"o":82.79,"t":"2026-10-12T17:00:00Z","v":7955,"vw":82.620097},{"c":82.995,"h":83,"l":82.74,"n":225,"o":82.79,"t":"2026-10-12T17:15:00Z","v":10533,"vw":82.889307},{"c":82.905,"h":83.005,"l":82.8201,"n":128,"o":82.965,"t":"2026-10-12T17:30:00Z","v":3853,"vw":82.923841},{"c":82.98,"h":83.12,"l":82.8752,"n":203,"o":83,"t":"2026-10-12T17:45:00Z","v":10126,"vw":83.010917},{"c":83.035,"h":83.04,"l":82.96,"n":58,"o":82.9725,"t":"2026-10-12T18:00:00Z","v":1124,"vw":82.992812},{"c":82.98,"h":83.03,"l":82.925,"n":87,"o":83.03,"t":"2026-10-12T18:15:00Z","v":3589,"vw":82.967204},{"c":82.995,"h":83.14,"l":82.975,"n":167,"o":83.04,"t":"2026-10-12T18:30:00Z","v":4674,"vw":83.078263},{"c":83.145,"h":83.22,"l":83.04,"n":87,"o":83.04,"t":"2026-10-12T18:45:00Z","v":2499,"vw":83.144068},{"c":82.9275,"h":83.16,"l":82.92,"n":163,"o":83.16,"t":"2026-10-12T19:00:00Z","v":4697,"vw":83.028419},{"c":82.725,"h":83.08,"l":82.68,"n":203,"o":82.9175,"t":"2026-10-12T19:15:00Z","v":7544,"vw":82.887437},{"c":83.145,"h":83.22,"l":82.735,"n":357,"o":82.735,"t":"2026-10-12T19:30:00Z","v":9599,"vw":83.017853},{"c":82.97,"h":83.25,"l":82.67,"n":1187,"o":83.15,"t":"2026-10-12T19:45:00Z","v":58720,"vw":82.922198},{"c":82.91,"h":82.91,"l":82.91,"n":28,"o":82.91,"t":"2026-10-12T20:00:00Z","v":41565,"vw":82.91},{"c":83,"h":83.85,"l":81.29,"n":149,"o":83.64,"t":"2026-10-13T13:30:00Z","v":7762,"vw":83.584062},{"c":82.87,"h":83.31,"l":82.87,"n":106,"o":83.31,"t":"2026-10-13T13:45:00Z","v":3245,"vw":83.103627},{"c":82.855,"h":83.05,"l":82.68,"n":96,"o":83.05,"t":"2026-10-13T14:00:00Z","v":11694,"vw":82.951776},{"c":82.81,"h":82.835,"l":82.56,"n":66,"o":82.835,"t":"2026-10-13T14:15:00Z","v":2583,"vw":82.72768},{"c":82.7925,"h":83.0775,"l":82.7925,"n":139,"o":82.83,"t":"2026-10-13T14:30:00Z","v":3992,"vw":82.929077},{"c":83.5,"h":83.5,"l":82.74,"n":113,"o":82.96,"t":"2026-10-13T14:45:00Z","v":3841,"vw":83.219578},{"c":83.505,"h":83.65,"l":83.46,"n":80,"o":83.61,"t":"2026-10-13T15:00:00Z","v":2459,"vw":83.571769},{"c":83.43,"h":83.465,"l":83.3201,"n":89,"o":83.465,"t":"2026-10-13T15:15:00Z","v":8601,"vw":83.340383},{"c":83.33,"h":83.51,"l":83.33,"n":85,"o":83.46,"t":"2026-10-13T15:30:00Z","v":2699,"vw":83.429327},{"c":83.38,"h":83.38,"l":83.2,"n":104,"o":83.26,"t":"2026-10-13T15:45:00Z","v":3481,"vw":83.262368},{"c":83.295,"h":83.385,"l":83.26,"n":82,"o":83.375,"t":"2026-10-13T16:00:00Z","v":3598,"vw":83.3012},{"c":82.795,"h":83.29,"l":82.75,"n":181,"o":83.29,"t":"2026-10-13T16:15:00Z","v":9702,"vw":83.042491},{"c":82.69,"h":82.85,"l":82.69,"n":92,"o":82.81,"t":"2026-10-13T16:30:00Z","v":5915,"vw":82.827028},{"c":82.81,"h":82.86,"l":82.69,"n":125,"o":82.855,"t":"2026-10-13T16:45:00Z","v":8089,"vw":82.760036},{"c":82.38,"h":82.82,"l":82.38,"n":135,"o":82.82,"t":"2026-10-13T17:00:00Z","v":3899,"vw":82.665645},{"c":82.065,"h":82.59,"l":82.065,"n":259,"o":82.59,"t":"2026-10-13T17:15:00Z","v":10163,"vw":82.182302},{"c":82.25,"h":82.45,"l":82.245,"n":88,"o":82.26,"t":"2026-10-13T17:30:00Z","v":4240,"vw":82.400966},{"c":82.375,"h":82.45,"l":82.23,"n":103,"o":82.3,"t":"2026-10-13T17:45:00Z","v":4829,"vw":82.383676},{"c":82.27,"h":82.395,"l":82.21,"n":68,"o":82.375,"t":"2026-10-13T18:00:00Z","v":1844,"vw":82.284147},{"c":82,"h":82.09,"l":82,"n":48,"o":82.09,"t":"2026-10-13T18:15:00Z","v":929,"vw":82.036667},{"c":82.29,"h":82.29,"l":81.94,"n":101,"o":81.94,"t":"2026-10-13T18:30:00Z","v":4273,"vw":82.231288},{"c":82.31,"h":82.43,"l":82.28,"n":161,"o":82.42,"t":"2026-10-13T18:45:00Z","v":7345,"vw":82.331181},{"c":82.115,"h":82.195,"l":81.96,"n":98,"o":82.19,"t":"2026-10-13T19:00:00Z","v":3067,"vw":82.114276},{"c":81.97,"h":82.1,"l":81.91,"n":189,"o":81.96,"t":"2026-10-13T19:15:00Z","v":4805,"vw":82.034253},{"c":81.98,"h":82.1,"l":81.89,"n":220,"o":81.9,"t":"2026-10-13T19:30:00Z","v":4669,"vw":82.001596},{"c":81.56,"h":82.505,"l":81.35,"n":1292,"o":81.98,"t":"2026-10-13T19:45:00Z","v":47921,"vw":81.824981},{"c":81.55,"h":81.55,"l":81.55,"n":28,"o":81.55,"t":"2026-10-13T20:00:00Z","v":53170,"vw":81.55},{"c":81.55,"h":81.55,"l":81.55,"n":1,"o":81.55,"t":"2026-10-14T11:00:00Z","v":123,"vw":81.55},{"c":81.6,"h":81.6,"l":81.6,"n":3,"o":81.6,"t":"2026-10-14T11:45:00Z","v":1001,"vw":81.6},{"c":81.5,"h":81.71,"l":81.5,"n":18,"o":81.71,"t":"2026-10-14T13:00:00Z","v":616,"vw":81.59029},{"c":81.8,"h":82.06,"l":81.8,"n":22,"o":82.06,"t":"2026-10-14T13:15:00Z","v":1009,"vw":81.931313},{"c":81.92,"h":81.92,"l":81.17,"n":95,"o":81.26,"t":"2026-10-14T13:30:00Z","v":4755,"vw":81.291727},{"c":81.05,"h":81.8351,"l":80.805,"n":110,"o":81.8351,"t":"2026-10-14T13:45:00Z","v":3731,"vw":81.377449},{"c":81.65,"h":81.65,"l":81.05,"n":268,"o":81.15,"t":"2026-10-14T14:00:00Z","v":14212,"vw":81.225016},{"c":81.5,"h":81.89,"l":81.375,"n":132,"o":81.66,"t":"2026-10-14T14:15:00Z","v":7902,"vw":81.639795},{"c":81.36,"h":81.49,"l":81.155,"n":113,"o":81.35,"t":"2026-10-14T14:30:00Z","v":4214,"vw":81.303259},{"c":81.92,"h":81.92,"l":81.415,"n":292,"o":81.58,"t":"2026-10-14T14:45:00Z","v":26379,"vw":81.649579},{"c":82.125,"h":82.39,"l":81.91,"n":249,"o":81.915,"t":"2026-10-14T15:00:00Z","v":5923,"vw":82.123025},{"c":82.06,"h":82.185,"l":82.04,"n":43,"o":82.04,"t":"2026-10-14T15:15:00Z","v":1359,"vw":82.092952},{"c":82.18,"h":82.19,"l":82.08,"n":56,"o":82.08,"t":"2026-10-14T15:30:00Z","v":1432,"vw":82.144837},{"c":82.42,"h":82.42,"l":82.165,"n":238,"o":82.165,"t":"2026-10-14T15:45:00Z","v":10789,"vw":82.300642},{"c":82.32,"h":82.48,"l":82.29,"n":312,"o":82.31,"t":"2026-10-14T16:00:00Z","v":15142,"vw":82.35535},{"c":82.515,"h":82.52,"l":82.21,"n":157,"o":82.395,"t":"2026-10-14T16:15:00Z","v":8733,"vw":82.322148},{"c":82.52,"h":82.525,"l":82.29,"n":158,"o":82.515,"t":"2026-10-14T16:30:00Z","v":4663,"vw":82.406759},{"c":82.54,"h":82.66,"l":82.49,"n":97,"o":82.56,"t":"2026-10-14T16:45:00Z","v":8034,"vw":82.521424},{"c":82.67,"h":82.73,"l":82.58,"n":170,"o":82.58,"t":"2026-10-14T17:00:00Z","v":4310,"vw":82.673617},{"c":82.695,"h":82.92,"l":82.67,"n":260,"o":82.67,"t":"2026-10-14T17:15:00Z","v":11469,"vw":82.722973},{"c":82.53,"h":82.725,"l":82.36,"n":197,"o":82.7,"t":"2026-10-14T17:30:00Z","v":8317,"vw":82.574867},{"c":82.26,"h":82.26,"l":82.25,"n":46,"o":82.25,"t":"2026-10-14T17:45:00Z","v":693,"vw":82.255},{"c":82.34,"h":82.45,"l":82.31,"n":125,"o":82.37,"t":"2026-10-14T18:00:00Z","v":2823,"vw":82.36877},{"c":82.39,"h":82.43,"l":82.09,"n":225,"o":82.4,"t":"2026-10-14T18:15:00Z","v":9720,"vw":82.340356},{"c":82.26,"h":82.26,"l":82.26,"n":29,"o":82.26,"t":"2026-10-14T18:30:00Z","v":265,"vw":82.26},{"c":82.52,"h":82.5454,"l":82.23,"n":222,"o":82.23,"t":"2026-10-14T18:45:00Z","v":8825,"vw":82.456095},{"c":82.63,"h":82.785,"l":82.49,"n":349,"o":82.5375,"t":"2026-10-14T19:00:00Z","v":10414,"vw":82.637964},{"c":82.81,"h":82.84,"l":82.59,"n":360,"o":82.665,"t":"2026-10-14T19:15:00Z","v":10884,"vw":82.758136},{"c":82.4,"h":82.81,"l":82.325,"n":570,"o":82.71,"t":"2026-10-14T19:30:00Z","v":18958,"vw":82.52804},{"c":82.665,"h":82.71,"l":82.425,"n":1241,"o":82.425,"t":"2026-10-14T19:45:00Z","v":38926,"vw":82.592379},{"c":82.62,"h":82.62,"l":82.62,"n":38,"o":82.62,"t":"2026-10-14T20:00:00Z","v":44237,"vw":82.62},{"c":82.85,"h":82.85,"l":82.62,"n":28,"o":82.62,"t":"2026-10-15T09:15:00Z","v":710,"vw":82.658333},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-10-15T11:00:00Z","v":500,"vw":82.62},{"c":83.775,"h":84.32,"l":83.275,"n":154,"o":83.82,"t":"2026-10-15T13:30:00Z","v":8218,"vw":83.9201},{"c":84.35,"h":84.43,"l":83.82,"n":189,"o":83.82,"t":"2026-10-15T13:45:00Z","v":8329,"vw":84.079511},{"c":84.37,"h":84.5,"l":84.1,"n":250,"o":84.42,"t":"2026-10-15T14:00:00Z","v":6862,"vw":84.415925},{"c":84.255,"h":84.52,"l":84.1501,"n":384,"o":84.37,"t":"2026-10-15T14:15:00Z","v":8013,"vw":84.33097},{"c":84.24,"h":84.35,"l":84.15,"n":189,"o":84.35,"t":"2026-10-15T14:30:00Z","v":5052,"vw":84.231874},{"c":84.3,"h":84.43,"l":83.855,"n":178,"o":84.24,"t":"2026-10-15T14:45:00Z","v":5072,"vw":84.246391},{"c":84.31,"h":84.345,"l":84.04,"n":133,"o":84.34,"t":"2026-10-15T15:00:00Z","v":5428,"vw":84.159402},{"c":84.08,"h":84.22,"l":83.96,"n":67,"o":84.13,"t":"2026-10-15T15:15:00Z","v":1992,"vw":84.116848},{"c":84.22,"h":84.22,"l":84.01,"n":141,"o":84.12,"t":"2026-10-15T15:30:00Z","v":3090,"vw":84.085273},{"c":84.335,"h":84.66,"l":84.225,"n":291,"o":84.225,"t":"2026-10-15T15:45:00Z","v":15634,"vw":84.456116},{"c":83.95,"h":84.47,"l":83.95,"n":266,"o":84.285,"t":"2026-10-15T16:00:00Z","v":16716,"vw":84.168047},{"c":84.06,"h":84.19,"l":83.93,"n":125,"o":84.0701,"t":"2026-10-15T16:15:00Z","v":4501,"vw":84.057527},{"c":83.96,"h":84.22,"l":83.96,"n":222,"o":84.05,"t":"2026-10-15T16:30:00Z","v":7595,"vw":84.06314},{"c":83.96,"h":83.96,"l":83.85,"n":30,"o":83.85,"t":"2026-10-15T16:45:00Z","v":923,"vw":83.910492},{"c":84.085,"h":84.135,"l":84.005,"n":163,"o":84.0484,"t":"2026-10-15T17:00:00Z","v":4504,"vw":84.082181},{"c":83.93,"h":84.2,"l":83.925,"n":153,"o":84.1,"t":"2026-10-15T17:15:00Z","v":6113,"vw":84.047115},{"c":83.81,"h":84.06,"l":83.81,"n":144,"o":83.93,"t":"2026-10-15T17:30:00Z","v":3556,"vw":83.908705},{"c":83.6,"h":83.9,"l":83.6,"n":171,"o":83.9,"t":"2026-10-15T17:45:00Z","v":4957,"vw":83.730598},{"c":83.44,"h":83.73,"l":83.44,"n":66,"o":83.73,"t":"2026-10-15T18:00:00Z","v":1830,"vw":83.500347},{"c":83.535,"h":83.73,"l":83.44,"n":122,"o":83.73,"t":"2026-10-15T18:15:00Z","v":3965,"vw":83.552576},{"c":83.43,"h":83.61,"l":83.37,"n":172,"o":83.37,"t":"2026-10-15T18:30:00Z","v":4778,"vw":83.517031},{"c":83.53,"h":83.53,"l":83.2201,"n":194,"o":83.43,"t":"2026-10-15T18:45:00Z","v":5917,"vw":83.403178},{"c":83.27,"h":83.605,"l":83.27,"n":272,"o":83.545,"t":"2026-10-15T19:00:00Z","v":4695,"vw":83.495113},{"c":82.98,"h":83.38,"l":82.865,"n":214,"o":83.38,"t":"2026-10-15T19:15:00Z","v":7619,"vw":83.172918},{"c":83.29,"h":83.455,"l":82.975,"n":299,"o":83,"t":"2026-10-15T19:30:00Z","v":8241,"vw":83.165976},{"c":83.26,"h":83.47,"l":82.91,"n":1589,"o":83.24,"t":"2026-10-15T19:45:00Z","v":61924,"vw":83.201089},{"c":83.16,"h":83.16,"l":83.16,"n":31,"o":83.16,"t":"2026-10-15T20:00:00Z","v":53466,"vw":83.16},{"c":83.41,"h":83.41,"l":83.2,"n":39,"o":83.2,"t":"2026-10-16T11:15:00Z","v":715,"vw":83.237869},{"c":83.2,"h":83.2,"l":83.2,"n":4,"o":83.2,"t":"2026-10-16T11:30:00Z","v":524,"vw":83.2},{"c":83.14,"h":83.16,"l":83.05,"n":19,"o":83.05,"t":"2026-10-16T11:45:00Z","v":1303,"vw":83.113663},{"c":83.26,"h":83.26,"l":82.89,"n":14,"o":82.89,"t":"2026-10-16T12:00:00Z","v":979,"vw":83.067877},{"c":83.21,"h":83.21,"l":83.21,"n":1,"o":83.21,"t":"2026-10-16T13:00:00Z","v":231,"vw":83.21},{"c":82.945,"h":84.24,"l":82.53,"n":167,"o":82.53,"t":"2026-10-16T13:30:00Z","v":12500,"vw":82.850262},{"c":83.74,"h":83.74,"l":82.36,"n":57,"o":82.945,"t":"2026-10-16T13:45:00Z","v":1439,"vw":83.02809},{"c":81.94,"h":83.04,"l":81.94,"n":106,"o":82.815,"t":"2026-10-16T14:00:00Z","v":3141,"vw":82.421087},{"c":82.355,"h":82.86,"l":81.98,"n":165,"o":81.98,"t":"2026-10-16T14:15:00Z","v":5569,"vw":82.377953},{"c":82.34,"h":82.7,"l":81.96,"n":119,"o":81.96,"t":"2026-10-16T14:30:00Z","v":3774,"vw":82.187505},{"c":82.32,"h":82.38,"l":82.15,"n":162,"o":82.33,"t":"2026-10-16T14:45:00Z","v":4479,"vw":82.280364},{"c":82.04,"h":82.3588,"l":81.98,"n":174,"o":82.32,"t":"2026-10-16T15:00:00Z","v":7205,"vw":82.239359},{"c":81.67,"h":82.24,"l":81.52,"n":265,"o":82.24,"t":"2026-10-16T15:15:00Z","v":10180,"vw":81.834543},{"c":81.76,"h":81.79,"l":81.58,"n":99,"o":81.67,"t":"2026-10-16T15:30:00Z","v":2943,"vw":81.710616},{"c":82.02,"h":82.03,"l":81.74,"n":337,"o":81.76,"t":"2026-10-16T15:45:00Z","v":18716,"vw":81.884405},{"c":81.59,"h":81.835,"l":81.37,"n":153,"o":81.835,"t":"2026-10-16T16:00:00Z","v":5007,"vw":81.516092},{"c":81.425,"h":81.7,"l":81.3651,"n":56,"o":81.3651,"t":"2026-10-16T16:15:00Z","v":1367,"vw":81.516591},{"c":81.64,"h":81.65,"l":81.44,"n":164,"o":81.44,"t":"2026-10-16T16:30:00Z","v":4451,"vw":81.548126},{"c":81.8625,"h":81.8625,"l":81.51,"n":106,"o":81.65,"t":"2026-10-16T16:45:00Z","v":2987,"vw":81.674821},{"c":81.425,"h":81.77,"l":81.3101,"n":108,"o":81.605,"t":"2026-10-16T17:00:00Z","v":3192,"vw":81.45989},{"c":81.35,"h":81.56,"l":81.24,"n":156,"o":81.48,"t":"2026-10-16T17:15:00Z","v":4893,"vw":81.398142},{"c":81.525,"h":81.6,"l":81.295,"n":175,"o":81.46,"t":"2026-10-16T17:30:00Z","v":3657,"vw":81.422587},{"c":81.52,"h":81.6259,"l":81.515,"n":43,"o":81.6259,"t":"2026-10-16T17:45:00Z","v":1225,"vw":81.556229},{"c":81.61,"h":81.65,"l":81.415,"n":210,"o":81.6,"t":"2026-10-16T18:00:00Z","v":10538,"vw":81.490565},{"c":81.54,"h":81.6,"l":81.39,"n":223,"o":81.6,"t":"2026-10-16T18:15:00Z","v":15905,"vw":81.505464},{"c":81.6,"h":81.82,"l":81.54,"n":188,"o":81.54,"t":"2026-10-16T18:30:00Z","v":5980,"vw":81.590709},{"c":81.5,"h":81.68,"l":81.5,"n":119,"o":81.58,"t":"2026-10-16T18:45:00Z","v":2541,"vw":81.54198},{"c":81.585,"h":81.6,"l":81.585,"n":55,"o":81.6,"t":"2026-10-16T19:00:00Z","v":594,"vw":81.5925},{"c":81.29,"h":81.62,"l":81.29,"n":275,"o":81.57,"t":"2026-10-16T19:15:00Z","v":7546,"vw":81.415655},{"c":81.14,"h":81.4,"l":81,"n":449,"o":81.4,"t":"2026-10-16T19:30:00Z","v":9600,"vw":81.222249},{"c":80.83,"h":81.18,"l":80.69,"n":1549,"o":81.03,"t":"2026-10-16T19:45:00Z","v":50414,"vw":80.884751},{"c":80.82,"h":80.82,"l":80.82,"n":34,"o":80.82,"t":"2026-10-16T20:00:00Z","v":83037,"vw":80.82},{"c":80.81,"h":80.81,"l":80.81,"n":7,"o":80.81,"t":"2026-10-19T10:15:00Z","v":306,"vw":80.81},{"c":80.8,"h":80.8,"l":80.8,"n":1,"o":80.8,"t":"2026-10-19T10:45:00Z","v":300,"vw":80.8},{"c":81.005,"h":81.52,"l":80.74,"n":154,"o":81.02,"t":"2026-10-19T13:30:00Z","v":8190,"vw":81.112136},{"c":81.1,"h":81.1,"l":80.87,"n":99,"o":80.986,"t":"2026-10-19T13:45:00Z","v":3969,"vw":80.975539},{"c":81.26,"h":81.46,"l":81.055,"n":102,"o":81.11,"t":"2026-10-19T14:00:00Z","v":4644,"vw":81.231503},{"c":81.86,"h":81.86,"l":81.355,"n":76,"o":81.355,"t":"2026-10-19T14:15:00Z","v":2607,"vw":81.636488},{"c":81.6,"h":81.945,"l":81.6,"n":156,"o":81.945,"t":"2026-10-19T14:30:00Z","v":5236,"vw":81.783576},{"c":81.75,"h":81.885,"l":81.445,"n":134,"o":81.445,"t":"2026-10-19T14:45:00Z","v":5734,"vw":81.676613},{"c":81.975,"h":82,"l":81.32,"n":226,"o":81.785,"t":"2026-10-19T15:00:00Z","v":27492,"vw":81.747437},{"c":82.1699,"h":82.1699,"l":81.6101,"n":111,"o":81.6101,"t":"2026-10-19T15:15:00Z","v":4203,"vw":81.919692},{"c":82.23,"h":82.23,"l":81.79,"n":124,"o":81.98,"t":"2026-10-19T15:30:00Z","v":3275,"vw":81.989059},{"c":82.14,"h":82.22,"l":82.12,"n":107,"o":82.15,"t":"2026-10-19T15:45:00Z","v":2806,"vw":82.1625},{"c":82.05,"h":82.18,"l":81.92,"n":132,"o":82.18,"t":"2026-10-19T16:00:00Z","v":4725,"vw":82.035951},{"c":82.18,"h":82.1875,"l":81.91,"n":104,"o":82.105,"t":"2026-10-19T16:15:00Z","v":3195,"vw":82.030571},{"c":82.18,"h":82.18,"l":82.09,"n":29,"o":82.09,"t":"2026-10-19T16:30:00Z","v":1487,"vw":82.146593},{"c":81.99,"h":82.23,"l":81.99,"n":103,"o":82.105,"t":"2026-10-19T16:45:00Z","v":3542,"vw":82.112269},{"c":82.08,"h":82.1,"l":81.83,"n":113,"o":82.1,"t":"2026-10-19T17:00:00Z","v":3767,"vw":81.986614},{"c":82.095,"h":82.23,"l":82.07,"n":81,"o":82.07,"t":"2026-10-19T17:15:00Z","v":2266,"vw":82.107054},{"c":82.07,"h":82.29,"l":82.07,"n":52,"o":82.15,"t":"2026-10-19T17:30:00Z","v":1657,"vw":82.186},{"c":82.345,"h":82.345,"l":82.31,"n":78,"o":82.31,"t":"2026-10-19T17:45:00Z","v":2920,"vw":82.335208},{"c":82.49,"h":82.49,"l":82.21,"n":47,"o":82.23,"t":"2026-10-19T18:00:00Z","v":1510,"vw":82.375529},{"c":82.605,"h":82.68,"l":82.51,"n":118,"o":82.51,"t":"2026-10-19T18:15:00Z","v":3060,"vw":82.612374},{"c":82.585,"h":82.73,"l":82.46,"n":145,"o":82.5,"t":"2026-10-19T18:30:00Z","v":4379,"vw":82.581056},{"c":82.49,"h":82.67,"l":82.385,"n":197,"o":82.58,"t":"2026-10-19T18:45:00Z","v":6599,"vw":82.51937},{"c":82.525,"h":82.64,"l":82.36,"n":177,"o":82.63,"t":"2026-10-19T19:00:00Z","v":6175,"vw":82.543631},{"c":82.43,"h":82.605,"l":82.2775,"n":329,"o":82.55,"t":"2026-10-19T19:15:00Z","v":8238,"vw":82.488463},{"c":82.41,"h":82.43,"l":82.255,"n":145,"o":82.43,"t":"2026-10-19T19:30:00Z","v":3098,"vw":82.371957},{"c":82.31,"h":82.52,"l":82.11,"n":1136,"o":82.405,"t":"2026-10-19T19:45:00Z","v":41781,"vw":82.349167},{"c":82.31,"h":82.31,"l":82.31,"n":21,"o":82.31,"t":"2026-10-19T20:00:00Z","v":42513,"vw":82.31},{"c":83.3,"h":83.3,"l":83.16,"n":21,"o":83.16,"t":"2026-10-20T13:30:00Z","v":1294,"vw":83.189228},{"c":83.63,"h":83.63,"l":83.38,"n":70,"o":83.4,"t":"2026-10-20T14:00:00Z","v":1952,"vw":83.496712},{"c":83.78,"h":83.9,"l":83.495,"n":32,"o":83.495,"t":"2026-10-20T14:15:00Z","v":1118,"vw":83.731618},{"c":83.6,"h":83.85,"l":83.6,"n":84,"o":83.815,"t":"2026-10-20T14:30:00Z","v":3350,"vw":83.735163},{"c":83.575,"h":83.76,"l":83.47,"n":138,"o":83.76,"t":"2026-10-20T14:45:00Z","v":4040,"vw":83.524484},{"c":83.21,"h":83.715,"l":83.21,"n":115,"o":83.715,"t":"2026-10-20T15:00:00Z","v":2864,"vw":83.45502},{"c":83.245,"h":83.415,"l":83.05,"n":115,"o":83.405,"t":"2026-10-20T15:15:00Z","v":2888,"vw":83.235575},{"c":83.33,"h":83.42,"l":83.2375,"n":109,"o":83.2375,"t":"2026-10-20T15:30:00Z","v":2607,"vw":83.314003},{"c":83.3,"h":83.415,"l":83.16,"n":121,"o":83.4125,"t":"2026-10-20T15:45:00Z","v":3463,"vw":83.297654},{"c":82.96,"h":83.395,"l":82.96,"n":144,"o":83.395,"t":"2026-10-20T16:00:00Z","v":5102,"vw":83.096818},{"c":83.21,"h":83.21,"l":82.86,"n":171,"o":83.085,"t":"2026-10-20T16:15:00Z","v":5249,"vw":83.078284},{"c":83.365,"h":83.37,"l":83.3,"n":33,"o":83.355,"t":"2026-10-20T16:30:00Z","v":802,"vw":83.338},{"c":82.89,"h":83.375,"l":82.84,"n":212,"o":83.37,"t":"2026-10-20T16:45:00Z","v":10820,"vw":83.037088},{"c":83.3,"h":83.3,"l":82.89,"n":142,"o":82.89,"t":"2026-10-20T17:00:00Z","v":4000,"vw":83.18941},{"c":83.26,"h":83.3,"l":83.15,"n":103,"o":83.3,"t":"2026-10-20T17:15:00Z","v":3326,"vw":83.251212},{"c":83.295,"h":83.44,"l":83.295,"n":101,"o":83.31,"t":"2026-10-20T17:30:00Z","v":3472,"vw":83.322934},{"c":83.07,"h":83.32,"l":83.07,"n":99,"o":83.32,"t":"2026-10-20T17:45:00Z","v":2840,"vw":83.203312},{"c":83.03,"h":83.12,"l":82.93,"n":84,"o":83.12,"t":"2026-10-20T18:00:00Z","v":1691,"vw":83.052611},{"c":83.36,"h":83.36,"l":83.03,"n":76,"o":83.03,"t":"2026-10-20T18:15:00Z","v":2022,"vw":83.211436},{"c":83.15,"h":83.195,"l":83.04,"n":162,"o":83.195,"t":"2026-10-20T18:30:00Z","v":3835,"vw":83.156184},{"c":83.02,"h":83.07,"l":82.9211,"n":184,"o":83.01,"t":"2026-10-20T18:45:00Z","v":3607,"vw":82.977184},{"c":83.06,"h":83.165,"l":83.06,"n":132,"o":83.09,"t":"2026-10-20T19:00:00Z","v":2777,"vw":83.119},{"c":83,"h":83.265,"l":82.96,"n":95,"o":82.96,"t":"2026-10-20T19:15:00Z","v":1825,"vw":83.070714},{"c":83.385,"h":83.52,"l":82.985,"n":411,"o":82.99,"t":"2026-10-20T19:30:00Z","v":9618,"vw":83.294405},{"c":83.27,"h":83.53,"l":83.14,"n":1290,"o":83.51,"t":"2026-10-20T19:45:00Z","v":39162,"vw":83.352511},{"c":83.01,"h":83.4,"l":83.01,"n":28,"o":83.4,"t":"2026-10-20T20:00:00Z","v":94220,"vw":83.399525},{"c":82.7701,"h":84.04,"l":81.93,"n":123,"o":82.71,"t":"2026-10-21T13:30:00Z","v":6322,"vw":82.799506},{"c":83.575,"h":84.02,"l":82.92,"n":31,"o":83.56,"t":"2026-10-21T13:45:00Z","v":1507,"vw":83.238628},{"c":83.28,"h":83.28,"l":83.08,"n":55,"o":83.16,"t":"2026-10-21T14:00:00Z","v":1565,"vw":83.162203},{"c":82.7425,"h":83,"l":82.7425,"n":29,"o":82.955,"t":"2026-10-21T14:15:00Z","v":1053,"vw":82.916207},{"c":83.195,"h":83.195,"l":82.78,"n":133,"o":82.78,"t":"2026-10-21T14:30:00Z","v":6342,"vw":83.094517},{"c":83.52,"h":83.56,"l":83.105,"n":116,"o":83.21,"t":"2026-10-21T14:45:00Z","v":9831,"vw":83.189334},{"c":82.91,"h":83.31,"l":82.875,"n":222,"o":83.17,"t":"2026-10-21T15:00:00Z","v":11151,"vw":83.150506},{"c":83.145,"h":83.145,"l":82.76,"n":52,"o":83.08,"t":"2026-10-21T15:15:00Z","v":1578,"vw":82.939479},{"c":83.125,"h":83.165,"l":82.84,"n":82,"o":83.165,"t":"2026-10-21T15:30:00Z","v":2392,"vw":83.017621},{"c":83.075,"h":83.24,"l":83.03,"n":181,"o":83.03,"t":"2026-10-21T15:45:00Z","v":8263,"vw":83.115852},{"c":83.345,"h":83.345,"l":83.06,"n":109,"o":83.14,"t":"2026-10-21T16:00:00Z","v":3873,"vw":83.19009},{"c":83.46,"h":83.46,"l":83.0742,"n":80,"o":83.345,"t":"2026-10-21T16:15:00Z","v":3059,"vw":83.301866},{"c":83.19,"h":83.4,"l":83.18,"n":168,"o":83.345,"t":"2026-10-21T16:30:00Z","v":8410,"vw":83.275562},{"c":83.4,"h":83.4,"l":83.19,"n":64,"o":83.19,"t":"2026-10-21T16:45:00Z","v":3431,"vw":83.312499},{"c":83.38,"h":83.48,"l":83.3,"n":112,"o":83.305,"t":"2026-10-21T17:00:00Z","v":3888,"vw":83.351448},{"c":83.425,"h":83.48,"l":83.425,"n":48,"o":83.48,"t":"2026-10-21T17:15:00Z","v":1387,"vw":83.435427},{"c":83.41,"h":83.445,"l":83.34,"n":176,"o":83.445,"t":"2026-10-21T17:30:00Z","v":6798,"vw":83.416672},{"c":83.48,"h":83.48,"l":83.32,"n":59,"o":83.32,"t":"2026-10-21T17:45:00Z","v":1703,"vw":83.405387},{"c":83.44,"h":83.49,"l":83.35,"n":119,"o":83.425,"t":"2026-10-21T18:00:00Z","v":3731,"vw":83.4153},{"c":83.44,"h":83.44,"l":83.3,"n":56,"o":83.44,"t":"2026-10-21T18:15:00Z","v":2073,"vw":83.407031},{"c":83.52,"h":83.52,"l":83.37,"n":27,"o":83.37,"t":"2026-10-21T18:30:00Z","v":577,"vw":83.471768},{"c":83.2,"h":83.57,"l":83.19,"n":212,"o":83.492,"t":"2026-10-21T18:45:00Z","v":5559,"vw":83.39761},{"c":83.035,"h":83.105,"l":82.99,"n":46,"o":83.105,"t":"2026-10-21T19:00:00Z","v":1870,"vw":83.058372},{"c":83.31,"h":83.31,"l":83.05,"n":107,"o":83.05,"t":"2026-10-21T19:15:00Z","v":2767,"vw":83.14517},{"c":83.47,"h":83.49,"l":83.31,"n":169,"o":83.315,"t":"2026-10-21T19:30:00Z","v":6090,"vw":83.420819},{"c":83.64,"h":83.83,"l":83.48,"n":1321,"o":83.56,"t":"2026-10-21T19:45:00Z","v":56525,"vw":83.691524},{"c":83.67,"h":83.67,"l":83.67,"n":38,"o":83.67,"t":"2026-10-21T20:00:00Z","v":41984,"vw":83.67},{"c":84.0825,"h":84.69,"l":83.205,"n":99,"o":84.06,"t":"2026-10-22T13:30:00Z","v":7019,"vw":84.125876},{"c":83.89,"h":84.51,"l":83.625,"n":85,"o":83.625,"t":"2026-10-22T13:45:00Z","v":3564,"vw":84.043478},{"c":84.665,"h":84.76,"l":83.635,"n":255,"o":83.635,"t":"2026-10-22T14:00:00Z","v":6625,"vw":84.4689},{"c":84.45,"h":84.825,"l":84.45,"n":68,"o":84.82,"t":"2026-10-22T14:15:00Z","v":2292,"vw":84.714925},{"c":84.42,"h":84.6175,"l":84.315,"n":221,"o":84.575,"t":"2026-10-22T14:30:00Z","v":8141,"vw":84.432424},{"c":85.14,"h":85.14,"l":84.7125,"n":164,"o":84.78,"t":"2026-10-22T14:45:00Z","v":3451,"vw":84.861216},{"c":84.725,"h":85.205,"l":84.725,"n":172,"o":85.0125,"t":"2026-10-22T15:00:00Z","v":7746,"vw":84.918295},{"c":85.1,"h":85.17,"l":84.78,"n":55,"o":84.78,"t":"2026-10-22T15:15:00Z","v":1743,"vw":84.99125},{"c":85.21,"h":85.31,"l":85.1,"n":159,"o":85.16,"t":"2026-10-22T15:30:00Z","v":6194,"vw":85.197738},{"c":85.465,"h":85.465,"l":85.21,"n":113,"o":85.21,"t":"2026-10-22T15:45:00Z","v":2751,"vw":85.313961},{"c":85.475,"h":85.605,"l":85.29,"n":170,"o":85.455,"t":"2026-10-22T16:00:00Z","v":5876,"vw":85.43777},{"c":85.4525,"h":85.625,"l":85.41,"n":211,"o":85.5,"t":"2026-10-22T16:15:00Z","v":7374,"vw":85.544482},{"c":85.26,"h":85.61,"l":85.13,"n":150,"o":85.57,"t":"2026-10-22T16:30:00Z","v":5195,"vw":85.404548},{"c":85.28,"h":85.39,"l":85.045,"n":168,"o":85.18,"t":"2026-10-22T16:45:00Z","v":4621,"vw":85.302354},{"c":85.1,"h":85.31,"l":85.07,"n":106,"o":85.13,"t":"2026-10-22T17:00:00Z","v":3072,"vw":85.123},{"c":85.23,"h":85.32,"l":85.11,"n":93,"o":85.145,"t":"2026-10-22T17:15:00Z","v":2402,"vw":85.163806},{"c":85.31,"h":85.35,"l":85.2,"n":82,"o":85.21,"t":"2026-10-22T17:30:00Z","v":2395,"vw":85.289262},{"c":85.18,"h":85.31,"l":85.1133,"n":55,"o":85.215,"t":"2026-10-22T17:45:00Z","v":1204,"vw":85.215529},{"c":85.12,"h":85.185,"l":85.12,"n":133,"o":85.18,"t":"2026-10-22T18:00:00Z","v":4357,"vw":85.151471},{"c":85.16,"h":85.3675,"l":85.015,"n":191,"o":85.33,"t":"2026-10-22T18:15:00Z","v":4752,"vw":85.241015},{"c":85.205,"h":85.205,"l":85.08,"n":62,"o":85.2,"t":"2026-10-22T18:30:00Z","v":2297,"vw":85.157814},{"c":85.215,"h":85.3,"l":85.06,"n":71,"o":85.205,"t":"2026-10-22T18:45:00Z","v":1626,"vw":85.187169},{"c":85.23,"h":85.36,"l":85.085,"n":146,"o":85.205,"t":"2026-10-22T19:00:00Z","v":3076,"vw":85.248906},{"c":85.38,"h":85.43,"l":85.23,"n":155,"o":85.235,"t":"2026-10-22T19:15:00Z","v":5204,"vw":85.308629},{"c":85.125,"h":85.38,"l":85.125,"n":358,"o":85.28,"t":"2026-10-22T19:30:00Z","v":12252,"vw":85.301009},{"c":85.33,"h":85.59,"l":85.04,"n":1024,"o":85.11,"t":"2026-10-22T19:45:00Z","v":33915,"vw":85.357995},{"c":85.33,"h":85.33,"l":85.33,"n":12,"o":85.33,"t":"2026-10-22T20:00:00Z","v":40473,"vw":85.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":114.58660979809075,"iv":1.043927119273702,"gamma":0.01118603952371424,"theta":-0.12297233459389108,"vega":0.0672691485280277,"rho":0.011393730413502794,"breakevenPct":37.157634827248046},{"delta":0.25,"premium":2.121431380317406,"strike":98.65076244091772,"iv":0.648787154018687,"gamma":0.020419972850082152,"theta":-0.08736449485921295,"vega":0.0760871266219832,"rho":0.014861114735091911,"breakevenPct":18.09702779940832},{"delta":0.3,"premium":2.4726256399849795,"strike":94.76183536857917,"iv":0.5891030027440975,"gamma":0.024589148463228416,"theta":-0.0876386264906074,"vega":0.08345330850035997,"rho":0.017894329776537543,"breakevenPct":13.951085208677076},{"delta":0.35,"premium":2.7425387426192396,"strike":91.92064481453431,"iv":0.5291370106533472,"gamma":0.029309226945789028,"theta":-0.08343896867998246,"vega":0.08849310056458433,"rho":0.021017817655991932,"breakevenPct":10.93775173696655},{"delta":0.4,"premium":3.130094569859671,"strike":89.50579621720561,"iv":0.4888965222696766,"gamma":0.03259884075655888,"theta":-0.08105466748017084,"vega":0.09223605857230018,"rho":0.024064008076235124,"breakevenPct":8.561925216295888},{"delta":0.45,"premium":3.7631025015253208,"strike":87.98047589993898,"iv":0.4898117144600366,"gamma":0.0329039048200122,"theta":-0.08245796217205613,"vega":0.09327327638804149,"rho":0.02694892355071667,"breakevenPct":7.516205791004696},{"delta":0.5,"premium":4.39611043319097,"strike":86.45515558267236,"iv":0.4907269066503966,"gamma":0.03320896888346553,"theta":-0.08386125686394143,"vega":0.09431049420378279,"rho":0.029833839025198216,"breakevenPct":6.470486365713502},{"delta":0.55,"premium":5.049242424242426,"strike":84.92424242424242,"iv":0.4922757575757576,"gamma":0.03340151515151515,"theta":-0.08516515151515151,"vega":0.09512424242424242,"rho":0.03270491435669196,"breakevenPct":5.441796376989159},{"delta":0.6,"premium":6.119729907773386,"strike":83.27733860342556,"iv":0.506966139657444,"gamma":0.03126054018445323,"theta":-0.08440757575757575,"vega":0.09130342555994729,"rho":0.03528895715752566,"breakevenPct":4.7662820944555815},{"delta":0.65,"premium":7.190217391304349,"strike":81.63043478260869,"iv":0.5216565217391305,"gamma":0.029119565217391303,"theta":-0.08365,"vega":0.08748260869565216,"rho":0.03787299995835936,"breakevenPct":4.090767811922002},{"delta":0.7,"premium":8.26456504389465,"strike":79.98004788507582,"iv":0.5362442936951317,"gamma":0.026970470869912215,"theta":-0.08282777334397447,"vega":0.08361340782122906,"rho":0.04045409569078565,"breakevenPct":3.4156954517408566},{"delta":0.75,"premium":9.721069433359936,"strike":77.98483639265763,"iv":0.5406736632083001,"gamma":0.024017557861133278,"theta":-0.0756051077414206,"vega":0.07495418994413408,"rho":0.04274343165087845,"breakevenPct":2.7843734044504416},{"delta":0.8,"premium":11.177573822825222,"strike":75.98962490023942,"iv":0.5451030327214685,"gamma":0.021064644852354347,"theta":-0.06838244213886671,"vega":0.06629497206703909,"rho":0.04503276761097123,"breakevenPct":2.1530513571600265},{"delta":0.85,"premium":13.23120393120393,"strike":73.45208845208845,"iv":0.5565874692874693,"gamma":0.017278132678132677,"theta":-0.059196560196560194,"vega":0.05528206388206389,"rho":0.04686077978161174,"breakevenPct":1.585951462899789},{"delta":0.9,"premium":15.872481572481572,"strike":70.38083538083538,"iv":0.5750149877149877,"gamma":0.01267125307125307,"theta":-0.04807862407862407,"vega":0.04195282555282555,"rho":0.048234790762632526,"breakevenPct":1.0820543224152794}],"put":[{"delta":0.1,"premium":1.4987602443320367,"strike":60.56933061853293,"iv":1.1350379322605835,"gamma":0.007282664275729172,"theta":-0.08069813584458262,"vega":0.0421731691767227,"rho":-0.008128011792802673,"breakevenPct":30.773971200983375},{"delta":0.15,"premium":2.45,"strike":64.10819350164239,"iv":1.1622363035649164,"gamma":0.008773080437722777,"theta":-0.10762838685445272,"vega":0.05569595699859199,"rho":-0.012309636076866923,"breakevenPct":27.74148189189923},{"delta":0.2,"premium":2.460842345372149,"strike":72.16846907442982,"iv":0.8281834371951197,"gamma":0.014331555762034905,"theta":-0.0928964134268192,"vega":0.06710911447171175,"rho":-0.01580069385408436,"breakevenPct":18.308183840316797},{"delta":0.25,"premium":2.708587786259542,"strike":76.37404580152672,"iv":0.6875145038167939,"gamma":0.0192412213740458,"theta":-0.08679236641221375,"vega":0.07580992366412213,"rho":-0.019453250397953193,"breakevenPct":13.66991911957438},{"delta":0.3,"premium":3.172055616139586,"strike":79.10032715376227,"iv":0.6317893129770992,"gamma":0.022894438386041438,"theta":-0.08717404580152673,"vega":0.08317088331515812,"rho":-0.02328254344477534,"breakevenPct":11.018080935634966},{"delta":0.35,"premium":3.690747594374537,"strike":81.23982235381199,"iv":0.5934636565507032,"gamma":0.025786158401184308,"theta":-0.08620895632864545,"vega":0.08798045891931902,"rho":-0.027142442603344023,"breakevenPct":9.118627962689025},{"delta":0.4,"premium":4.236639526276832,"strike":83.09030347890452,"iv":0.5637079200592154,"gamma":0.02830281273131014,"theta":-0.08458053293856403,"vega":0.09153338267949668,"rho":-0.03101741641396698,"breakevenPct":7.589752780232407},{"delta":0.45,"premium":4.782531458179126,"strike":84.94078460399705,"iv":0.5339521835677277,"gamma":0.030819467061435974,"theta":-0.0829521095484826,"vega":0.09508630643967432,"rho":-0.03489239022458993,"breakevenPct":6.060877597775791},{"delta":0.5,"premium":5.834045485871813,"strike":86.66781529979325,"iv":0.5392709855272226,"gamma":0.030332942798070296,"theta":-0.0826998621640248,"vega":0.09449951757408684,"rho":-0.039115498799770915,"breakevenPct":5.269225578434976},{"delta":0.55,"premium":6.902274293590628,"strike":88.3907649896623,"iv":0.5457492763611302,"gamma":0.029747139903514817,"theta":-0.08249310820124052,"vega":0.09377587870434184,"rho":-0.04335011596221002,"breakevenPct":4.5019445727508804},{"delta":0.6,"premium":7.98843797856049,"strike":90.12633996937213,"iv":0.5515751148545176,"gamma":0.029103981623277184,"theta":-0.08191087289433384,"vega":0.09276646248085758,"rho":-0.04759799362118079,"breakevenPct":3.7408859828763226},{"delta":0.65,"premium":9.328407350689128,"strike":92.0405819295559,"iv":0.5481677641653905,"gamma":0.027649157733537516,"theta":-0.07601500765696784,"vega":0.08771286370597244,"rho":-0.05203352739773628,"breakevenPct":3.0678840046094398},{"delta":0.7,"premium":10.668376722817765,"strike":93.95482388973966,"iv":0.5447604134762635,"gamma":0.026194333843797855,"theta":-0.07011914241960183,"vega":0.08265926493108729,"rho":-0.05646906117429175,"breakevenPct":2.3948820263425583},{"delta":0.75,"premium":12.577442702050664,"strike":96.36911942098915,"iv":0.5516623642943306,"gamma":0.02381182147165259,"theta":-0.06377840772014474,"vega":0.0758747889022919,"rho":-0.061340177398099674,"breakevenPct":1.802793016596183},{"delta":0.8,"premium":15.17092882991556,"strike":99.3848009650181,"iv":0.5709627261761158,"gamma":0.020313630880579008,"theta":-0.05690265379975874,"vega":0.06700868516284679,"rho":-0.06673514387785437,"breakevenPct":1.3080134359515623},{"delta":0.85,"premium":17.82069392812887,"strike":102.46592317224287,"iv":0.5643951672862454,"gamma":0.016838166047087984,"theta":-0.04420607187112765,"vega":0.05523767038413879,"rho":-0.07217235362893362,"breakevenPct":0.8024970770959776},{"delta":0.9,"premium":21.73759842519685,"strike":106.79133858267717,"iv":0.5726956692913385,"gamma":0.012746062992125985,"theta":-0.03080866141732283,"vega":0.04213385826771653,"rho":-0.07860589710741414,"breakevenPct":0.3237546496187522}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":114.58660979809075,"iv":1.043927119273702,"gamma":0.01118603952371424,"theta":-0.12297233459389108,"vega":0.0672691485280277,"rho":0.011393730413502794,"breakevenPct":37.157634827248046},{"delta":0.25,"premium":2.121431380317406,"strike":98.65076244091772,"iv":0.648787154018687,"gamma":0.020419972850082152,"theta":-0.08736449485921295,"vega":0.0760871266219832,"rho":0.014861114735091911,"breakevenPct":18.09702779940832},{"delta":0.3,"premium":2.4726256399849795,"strike":94.76183536857917,"iv":0.5891030027440975,"gamma":0.024589148463228416,"theta":-0.0876386264906074,"vega":0.08345330850035997,"rho":0.017894329776537543,"breakevenPct":13.951085208677076},{"delta":0.35,"premium":2.7425387426192396,"strike":91.92064481453431,"iv":0.5291370106533472,"gamma":0.029309226945789028,"theta":-0.08343896867998246,"vega":0.08849310056458433,"rho":0.021017817655991932,"breakevenPct":10.93775173696655},{"delta":0.4,"premium":3.130094569859671,"strike":89.50579621720561,"iv":0.4888965222696766,"gamma":0.03259884075655888,"theta":-0.08105466748017084,"vega":0.09223605857230018,"rho":0.024064008076235124,"breakevenPct":8.561925216295888},{"delta":0.45,"premium":3.7631025015253208,"strike":87.98047589993898,"iv":0.4898117144600366,"gamma":0.0329039048200122,"theta":-0.08245796217205613,"vega":0.09327327638804149,"rho":0.02694892355071667,"breakevenPct":7.516205791004696},{"delta":0.5,"premium":4.39611043319097,"strike":86.45515558267236,"iv":0.4907269066503966,"gamma":0.03320896888346553,"theta":-0.08386125686394143,"vega":0.09431049420378279,"rho":0.029833839025198216,"breakevenPct":6.470486365713502},{"delta":0.55,"premium":5.049242424242426,"strike":84.92424242424242,"iv":0.4922757575757576,"gamma":0.03340151515151515,"theta":-0.08516515151515151,"vega":0.09512424242424242,"rho":0.03270491435669196,"breakevenPct":5.441796376989159},{"delta":0.6,"premium":6.119729907773386,"strike":83.27733860342556,"iv":0.506966139657444,"gamma":0.03126054018445323,"theta":-0.08440757575757575,"vega":0.09130342555994729,"rho":0.03528895715752566,"breakevenPct":4.7662820944555815},{"delta":0.65,"premium":7.190217391304349,"strike":81.63043478260869,"iv":0.5216565217391305,"gamma":0.029119565217391303,"theta":-0.08365,"vega":0.08748260869565216,"rho":0.03787299995835936,"breakevenPct":4.090767811922002},{"delta":0.7,"premium":8.26456504389465,"strike":79.98004788507582,"iv":0.5362442936951317,"gamma":0.026970470869912215,"theta":-0.08282777334397447,"vega":0.08361340782122906,"rho":0.04045409569078565,"breakevenPct":3.4156954517408566},{"delta":0.75,"premium":9.721069433359936,"strike":77.98483639265763,"iv":0.5406736632083001,"gamma":0.024017557861133278,"theta":-0.0756051077414206,"vega":0.07495418994413408,"rho":0.04274343165087845,"breakevenPct":2.7843734044504416},{"delta":0.8,"premium":11.177573822825222,"strike":75.98962490023942,"iv":0.5451030327214685,"gamma":0.021064644852354347,"theta":-0.06838244213886671,"vega":0.06629497206703909,"rho":0.04503276761097123,"breakevenPct":2.1530513571600265},{"delta":0.85,"premium":13.23120393120393,"strike":73.45208845208845,"iv":0.5565874692874693,"gamma":0.017278132678132677,"theta":-0.059196560196560194,"vega":0.05528206388206389,"rho":0.04686077978161174,"breakevenPct":1.585951462899789},{"delta":0.9,"premium":15.872481572481572,"strike":70.38083538083538,"iv":0.5750149877149877,"gamma":0.01267125307125307,"theta":-0.04807862407862407,"vega":0.04195282555282555,"rho":0.048234790762632526,"breakevenPct":1.0820543224152794}],"put":[{"delta":0.1,"premium":1.4987602443320367,"strike":60.56933061853293,"iv":1.1350379322605835,"gamma":0.007282664275729172,"theta":-0.08069813584458262,"vega":0.0421731691767227,"rho":-0.008128011792802673,"breakevenPct":30.773971200983375},{"delta":0.15,"premium":2.45,"strike":64.10819350164239,"iv":1.1622363035649164,"gamma":0.008773080437722777,"theta":-0.10762838685445272,"vega":0.05569595699859199,"rho":-0.012309636076866923,"breakevenPct":27.74148189189923},{"delta":0.2,"premium":2.460842345372149,"strike":72.16846907442982,"iv":0.8281834371951197,"gamma":0.014331555762034905,"theta":-0.0928964134268192,"vega":0.06710911447171175,"rho":-0.01580069385408436,"breakevenPct":18.308183840316797},{"delta":0.25,"premium":2.708587786259542,"strike":76.37404580152672,"iv":0.6875145038167939,"gamma":0.0192412213740458,"theta":-0.08679236641221375,"vega":0.07580992366412213,"rho":-0.019453250397953193,"breakevenPct":13.66991911957438},{"delta":0.3,"premium":3.172055616139586,"strike":79.10032715376227,"iv":0.6317893129770992,"gamma":0.022894438386041438,"theta":-0.08717404580152673,"vega":0.08317088331515812,"rho":-0.02328254344477534,"breakevenPct":11.018080935634966},{"delta":0.35,"premium":3.690747594374537,"strike":81.23982235381199,"iv":0.5934636565507032,"gamma":0.025786158401184308,"theta":-0.08620895632864545,"vega":0.08798045891931902,"rho":-0.027142442603344023,"breakevenPct":9.118627962689025},{"delta":0.4,"premium":4.236639526276832,"strike":83.09030347890452,"iv":0.5637079200592154,"gamma":0.02830281273131014,"theta":-0.08458053293856403,"vega":0.09153338267949668,"rho":-0.03101741641396698,"breakevenPct":7.589752780232407},{"delta":0.45,"premium":4.782531458179126,"strike":84.94078460399705,"iv":0.5339521835677277,"gamma":0.030819467061435974,"theta":-0.0829521095484826,"vega":0.09508630643967432,"rho":-0.03489239022458993,"breakevenPct":6.060877597775791},{"delta":0.5,"premium":5.834045485871813,"strike":86.66781529979325,"iv":0.5392709855272226,"gamma":0.030332942798070296,"theta":-0.0826998621640248,"vega":0.09449951757408684,"rho":-0.039115498799770915,"breakevenPct":5.269225578434976},{"delta":0.55,"premium":6.902274293590628,"strike":88.3907649896623,"iv":0.5457492763611302,"gamma":0.029747139903514817,"theta":-0.08249310820124052,"vega":0.09377587870434184,"rho":-0.04335011596221002,"breakevenPct":4.5019445727508804},{"delta":0.6,"premium":7.98843797856049,"strike":90.12633996937213,"iv":0.5515751148545176,"gamma":0.029103981623277184,"theta":-0.08191087289433384,"vega":0.09276646248085758,"rho":-0.04759799362118079,"breakevenPct":3.7408859828763226},{"delta":0.65,"premium":9.328407350689128,"strike":92.0405819295559,"iv":0.5481677641653905,"gamma":0.027649157733537516,"theta":-0.07601500765696784,"vega":0.08771286370597244,"rho":-0.05203352739773628,"breakevenPct":3.0678840046094398},{"delta":0.7,"premium":10.668376722817765,"strike":93.95482388973966,"iv":0.5447604134762635,"gamma":0.026194333843797855,"theta":-0.07011914241960183,"vega":0.08265926493108729,"rho":-0.05646906117429175,"breakevenPct":2.3948820263425583},{"delta":0.75,"premium":12.577442702050664,"strike":96.36911942098915,"iv":0.5516623642943306,"gamma":0.02381182147165259,"theta":-0.06377840772014474,"vega":0.0758747889022919,"rho":-0.061340177398099674,"breakevenPct":1.802793016596183},{"delta":0.8,"premium":15.17092882991556,"strike":99.3848009650181,"iv":0.5709627261761158,"gamma":0.020313630880579008,"theta":-0.05690265379975874,"vega":0.06700868516284679,"rho":-0.06673514387785437,"breakevenPct":1.3080134359515623},{"delta":0.85,"premium":17.82069392812887,"strike":102.46592317224287,"iv":0.5643951672862454,"gamma":0.016838166047087984,"theta":-0.04420607187112765,"vega":0.05523767038413879,"rho":-0.07217235362893362,"breakevenPct":0.8024970770959776},{"delta":0.9,"premium":21.73759842519685,"strike":106.79133858267717,"iv":0.5726956692913385,"gamma":0.012746062992125985,"theta":-0.03080866141732283,"vega":0.04213385826771653,"rho":-0.07860589710741414,"breakevenPct":0.3237546496187522}]}},"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"}}