{"symbol":"NXT","url":"https://intraalpha.com/companies/NXT","capturedAt":"2026-10-23T02:21:06.659Z","state":"ready","quote":{"symbol":"NXT","last_price":77.5,"prev_close":81.77,"regular_close":77.63,"change":-4.27,"change_pct":-5.222,"regular_change":-4.14,"regular_change_pct":-5.063,"extended_change":-0.13,"extended_change_pct":-0.1675,"bid":76.61,"ask":78.78,"bid_size":100,"ask_size":100,"volume":2296636,"vwap":77.872089,"open":79.01,"high":80.48,"low":76.5,"close":77.63,"trade_count":38362,"last_trade_at":"2026-10-22T23:00:06.740748945Z","last_quote_at":"2026-10-22T23:50:05.527179486Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:03.141429463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NXT","fetched_at":"2026-10-23T02:21:06.218025+00:00","name":"Nextpower Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOLAR","country":"USA","description":"Nextracker Inc., an energy solutions company, provides solar tracker solutions for PV projects. The company is headquartered in Fremont, California.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":12563007000,"ebitda":748921000,"pe_ratio":20.44,"peg_ratio":3.155,"book_value":16.86,"dividend_per_share":null,"dividend_yield":null,"eps":4,"revenue_ttm":3630307000,"gross_profit_ttm":834348000,"profit_margin":0.164,"operating_margin_ttm":0.209,"return_on_assets_ttm":0.117,"return_on_equity_ttm":0.272,"quarterly_earnings_growth":0.029,"quarterly_revenue_growth":0.082,"analyst_target_price":132.11,"analyst_number":7,"beta":1.94,"fifty_two_week_high":163.13,"fifty_two_week_low":76.5,"fifty_day_ma":84.94,"two_hundred_day_ma":107.38,"shares_outstanding":151730000,"forward_pe":18.21,"price_to_sales":3.461,"price_to_book":4.854,"ev_to_revenue":3.268,"ev_to_ebitda":15.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:06.218025+00:00"},"optionObservedAt":"2026-10-22T19:58:14.647Z","bars":[{"c":83.52,"h":83.52,"l":83.52,"n":16,"o":83.52,"t":"2026-10-16T12:35:00Z","v":181,"vw":83.52},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":83.5},{"c":82.025,"h":83.1,"l":82,"n":368,"o":83.1,"t":"2026-10-16T13:30:00Z","v":48722,"vw":82.85355},{"c":83.45,"h":83.58,"l":82.07,"n":478,"o":82.07,"t":"2026-10-16T13:35:00Z","v":29288,"vw":82.977509},{"c":83.5,"h":83.5,"l":82.32,"n":363,"o":83.375,"t":"2026-10-16T13:40:00Z","v":23974,"vw":82.845831},{"c":84.15,"h":84.243,"l":83.33,"n":279,"o":83.7,"t":"2026-10-16T13:45:00Z","v":7464,"vw":83.765368},{"c":83.75,"h":84.38,"l":83.41,"n":442,"o":84.1,"t":"2026-10-16T13:50:00Z","v":18707,"vw":83.878776},{"c":83.985,"h":84.42,"l":83.7601,"n":433,"o":83.84,"t":"2026-10-16T13:55:00Z","v":20074,"vw":84.047721},{"c":84.19,"h":84.21,"l":84,"n":474,"o":84,"t":"2026-10-16T14:00:00Z","v":15868,"vw":84.11117},{"c":84.39,"h":84.485,"l":83.81,"n":456,"o":84.1675,"t":"2026-10-16T14:05:00Z","v":18824,"vw":84.063078},{"c":84.705,"h":84.705,"l":84.14,"n":270,"o":84.43,"t":"2026-10-16T14:10:00Z","v":7359,"vw":84.372228},{"c":84.75,"h":84.83,"l":84.5,"n":443,"o":84.71,"t":"2026-10-16T14:15:00Z","v":23919,"vw":84.651246},{"c":84.74,"h":84.89,"l":84.56,"n":311,"o":84.765,"t":"2026-10-16T14:20:00Z","v":9197,"vw":84.711782},{"c":84.52,"h":84.78,"l":84.425,"n":257,"o":84.78,"t":"2026-10-16T14:25:00Z","v":8207,"vw":84.595816},{"c":84.56,"h":84.96,"l":84.49,"n":290,"o":84.665,"t":"2026-10-16T14:30:00Z","v":9087,"vw":84.685859},{"c":84.65,"h":84.81,"l":84.61,"n":286,"o":84.69,"t":"2026-10-16T14:35:00Z","v":10307,"vw":84.679673},{"c":84.49,"h":84.735,"l":84.38,"n":328,"o":84.7299,"t":"2026-10-16T14:40:00Z","v":17594,"vw":84.581841},{"c":84.62,"h":84.62,"l":84.34,"n":310,"o":84.5037,"t":"2026-10-16T14:45:00Z","v":16128,"vw":84.528099},{"c":83.965,"h":84.59,"l":83.955,"n":251,"o":84.59,"t":"2026-10-16T14:50:00Z","v":10381,"vw":84.375679},{"c":84.29,"h":84.31,"l":84.02,"n":344,"o":84.05,"t":"2026-10-16T14:55:00Z","v":12577,"vw":84.193576},{"c":84.17,"h":84.295,"l":84.065,"n":393,"o":84.295,"t":"2026-10-16T15:00:00Z","v":21907,"vw":84.208491},{"c":83.79,"h":84.24,"l":83.76,"n":561,"o":84.17,"t":"2026-10-16T15:05:00Z","v":39727,"vw":83.945643},{"c":83.35,"h":83.9,"l":83.17,"n":531,"o":83.785,"t":"2026-10-16T15:10:00Z","v":22947,"vw":83.665578},{"c":83.815,"h":83.815,"l":83.29,"n":464,"o":83.32,"t":"2026-10-16T15:15:00Z","v":16624,"vw":83.527328},{"c":83.67,"h":83.79,"l":83.44,"n":373,"o":83.78,"t":"2026-10-16T15:20:00Z","v":12203,"vw":83.60967},{"c":84.035,"h":84.09,"l":83.69,"n":344,"o":83.71,"t":"2026-10-16T15:25:00Z","v":14250,"vw":83.929086},{"c":84.15,"h":84.15,"l":83.96,"n":287,"o":84.085,"t":"2026-10-16T15:30:00Z","v":8926,"vw":84.048349},{"c":83.965,"h":84.23,"l":83.83,"n":397,"o":84.23,"t":"2026-10-16T15:35:00Z","v":15529,"vw":83.97914},{"c":83.985,"h":84.035,"l":83.89,"n":277,"o":83.965,"t":"2026-10-16T15:40:00Z","v":6934,"vw":83.957387},{"c":83.92,"h":84.15,"l":83.84,"n":494,"o":83.985,"t":"2026-10-16T15:45:00Z","v":34172,"vw":84.06151},{"c":83.29,"h":83.92,"l":83.28,"n":535,"o":83.88,"t":"2026-10-16T15:50:00Z","v":36488,"vw":83.538755},{"c":83.3,"h":83.59,"l":83.3,"n":289,"o":83.42,"t":"2026-10-16T15:55:00Z","v":17135,"vw":83.451213},{"c":83.18,"h":83.55,"l":83.115,"n":362,"o":83.28,"t":"2026-10-16T16:00:00Z","v":14980,"vw":83.384564},{"c":83.2,"h":83.4,"l":83.11,"n":374,"o":83.22,"t":"2026-10-16T16:05:00Z","v":15313,"vw":83.200326},{"c":83.85,"h":83.85,"l":83.32,"n":350,"o":83.32,"t":"2026-10-16T16:10:00Z","v":8304,"vw":83.623403},{"c":83.75,"h":83.8975,"l":83.64,"n":250,"o":83.8975,"t":"2026-10-16T16:15:00Z","v":7328,"vw":83.726695},{"c":83.385,"h":83.73,"l":83.385,"n":270,"o":83.57,"t":"2026-10-16T16:20:00Z","v":5879,"vw":83.563317},{"c":83.455,"h":83.62,"l":83.4,"n":252,"o":83.4,"t":"2026-10-16T16:25:00Z","v":6787,"vw":83.470672},{"c":83.2175,"h":83.455,"l":83.17,"n":338,"o":83.455,"t":"2026-10-16T16:30:00Z","v":17121,"vw":83.219905},{"c":83.365,"h":83.4469,"l":83.2401,"n":241,"o":83.27,"t":"2026-10-16T16:35:00Z","v":11038,"vw":83.339881},{"c":83.26,"h":83.38,"l":83.21,"n":285,"o":83.31,"t":"2026-10-16T16:40:00Z","v":9802,"vw":83.259708},{"c":82.98,"h":83.44,"l":82.97,"n":351,"o":83.26,"t":"2026-10-16T16:45:00Z","v":10874,"vw":83.271765},{"c":82.87,"h":83.06,"l":82.8425,"n":256,"o":82.985,"t":"2026-10-16T16:50:00Z","v":10629,"vw":83.013568},{"c":83.12,"h":83.2,"l":82.875,"n":344,"o":82.885,"t":"2026-10-16T16:55:00Z","v":22438,"vw":82.997989},{"c":82.58,"h":83.135,"l":82.58,"n":367,"o":83.135,"t":"2026-10-16T17:00:00Z","v":20118,"vw":82.858196},{"c":81.9,"h":82.61,"l":81.9,"n":402,"o":82.58,"t":"2026-10-16T17:05:00Z","v":29477,"vw":82.33273},{"c":81.91,"h":82.1995,"l":81.82,"n":489,"o":81.895,"t":"2026-10-16T17:10:00Z","v":17776,"vw":82.020392},{"c":81.82,"h":81.885,"l":81.575,"n":395,"o":81.88,"t":"2026-10-16T17:15:00Z","v":32218,"vw":81.787209},{"c":82.04,"h":82.08,"l":81.8,"n":464,"o":81.86,"t":"2026-10-16T17:20:00Z","v":23212,"vw":81.914422},{"c":81.69,"h":82.15,"l":81.64,"n":297,"o":82.0401,"t":"2026-10-16T17:25:00Z","v":17001,"vw":81.940931},{"c":81.43,"h":81.695,"l":81.15,"n":627,"o":81.695,"t":"2026-10-16T17:30:00Z","v":65022,"vw":81.463922},{"c":81.395,"h":81.55,"l":81.265,"n":342,"o":81.5,"t":"2026-10-16T17:35:00Z","v":11863,"vw":81.402426},{"c":81.39,"h":81.5,"l":81.16,"n":357,"o":81.3651,"t":"2026-10-16T17:40:00Z","v":13424,"vw":81.324516},{"c":80.785,"h":81.44,"l":80.755,"n":315,"o":81.385,"t":"2026-10-16T17:45:00Z","v":16030,"vw":81.052555},{"c":80.7975,"h":80.9,"l":80.63,"n":305,"o":80.63,"t":"2026-10-16T17:50:00Z","v":9292,"vw":80.771204},{"c":80.86,"h":80.99,"l":80.67,"n":308,"o":80.82,"t":"2026-10-16T17:55:00Z","v":8370,"vw":80.805191},{"c":80.6,"h":81.13,"l":80.565,"n":469,"o":80.93,"t":"2026-10-16T18:00:00Z","v":23225,"vw":80.956264},{"c":80.775,"h":80.82,"l":80.56,"n":165,"o":80.615,"t":"2026-10-16T18:05:00Z","v":5089,"vw":80.689576},{"c":80.68,"h":80.86,"l":80.68,"n":237,"o":80.86,"t":"2026-10-16T18:10:00Z","v":7728,"vw":80.770863},{"c":80.73,"h":80.8599,"l":80.55,"n":300,"o":80.705,"t":"2026-10-16T18:15:00Z","v":12422,"vw":80.694192},{"c":80.59,"h":80.81,"l":80.49,"n":389,"o":80.73,"t":"2026-10-16T18:20:00Z","v":13205,"vw":80.674403},{"c":80.46,"h":80.69,"l":80.25,"n":455,"o":80.66,"t":"2026-10-16T18:25:00Z","v":25725,"vw":80.362886},{"c":80.42,"h":80.45,"l":80.28,"n":317,"o":80.45,"t":"2026-10-16T18:30:00Z","v":9973,"vw":80.327068},{"c":80.425,"h":80.5,"l":80.07,"n":395,"o":80.4,"t":"2026-10-16T18:35:00Z","v":15100,"vw":80.300074},{"c":80.57,"h":80.57,"l":80.25,"n":552,"o":80.5,"t":"2026-10-16T18:40:00Z","v":34087,"vw":80.445764},{"c":80.885,"h":80.94,"l":80.575,"n":485,"o":80.63,"t":"2026-10-16T18:45:00Z","v":17117,"vw":80.769559},{"c":80.485,"h":81.085,"l":80.485,"n":569,"o":80.9,"t":"2026-10-16T18:50:00Z","v":27085,"vw":80.748436},{"c":80.93,"h":81.02,"l":80.53,"n":309,"o":80.53,"t":"2026-10-16T18:55:00Z","v":12417,"vw":80.801725},{"c":80.665,"h":80.84,"l":80.62,"n":370,"o":80.84,"t":"2026-10-16T19:00:00Z","v":12750,"vw":80.709607},{"c":80.265,"h":80.67,"l":80.26,"n":578,"o":80.67,"t":"2026-10-16T19:05:00Z","v":34025,"vw":80.458043},{"c":80.615,"h":80.615,"l":80.295,"n":421,"o":80.295,"t":"2026-10-16T19:10:00Z","v":12463,"vw":80.443442},{"c":80.56,"h":80.69,"l":80.38,"n":326,"o":80.615,"t":"2026-10-16T19:15:00Z","v":10286,"vw":80.496368},{"c":80.695,"h":80.765,"l":80.48,"n":336,"o":80.56,"t":"2026-10-16T19:20:00Z","v":11026,"vw":80.619068},{"c":80.66,"h":80.83,"l":80.465,"n":502,"o":80.695,"t":"2026-10-16T19:25:00Z","v":17613,"vw":80.602958},{"c":80.11,"h":80.72,"l":80.055,"n":489,"o":80.595,"t":"2026-10-16T19:30:00Z","v":20329,"vw":80.300472},{"c":80.2375,"h":80.37,"l":80.14,"n":485,"o":80.18,"t":"2026-10-16T19:35:00Z","v":15669,"vw":80.228014},{"c":80.015,"h":80.31,"l":79.915,"n":694,"o":80.22,"t":"2026-10-16T19:40:00Z","v":33662,"vw":80.135153},{"c":79.895,"h":80.015,"l":79.72,"n":816,"o":80.015,"t":"2026-10-16T19:45:00Z","v":26216,"vw":79.884329},{"c":80.205,"h":80.47,"l":79.92,"n":1282,"o":79.92,"t":"2026-10-16T19:50:00Z","v":67628,"vw":80.157075},{"c":79.99,"h":80.15,"l":79.87,"n":2827,"o":80.09,"t":"2026-10-16T19:55:00Z","v":129864,"vw":79.971691},{"c":79.86,"h":80.04,"l":79.8,"n":79,"o":80.04,"t":"2026-10-16T20:00:00Z","v":1063696,"vw":80.039923},{"c":80.6042,"h":80.6042,"l":80.6042,"n":1,"o":80.6042,"t":"2026-10-16T20:05:00Z","v":150,"vw":80.6042},{"c":80.04,"h":80.04,"l":80.04,"n":1,"o":80.04,"t":"2026-10-16T20:25:00Z","v":4173,"vw":80.04},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-16T22:55:00Z","v":124,"vw":78.75},{"c":82,"h":82.14,"l":82,"n":6,"o":82.14,"t":"2026-10-19T11:05:00Z","v":531,"vw":82.108889},{"c":82.24,"h":82.24,"l":82,"n":8,"o":82,"t":"2026-10-19T11:10:00Z","v":540,"vw":82.075},{"c":82,"h":82.5,"l":82,"n":17,"o":82.13,"t":"2026-10-19T11:15:00Z","v":619,"vw":82.202778},{"c":82.49,"h":82.49,"l":82.49,"n":4,"o":82.49,"t":"2026-10-19T12:25:00Z","v":138,"vw":82.49},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-19T12:35:00Z","v":100,"vw":82.9},{"c":82.6,"h":82.6,"l":82.6,"n":2,"o":82.6,"t":"2026-10-19T13:00:00Z","v":287,"vw":82.6},{"c":82.75,"h":82.75,"l":82.75,"n":16,"o":82.75,"t":"2026-10-19T13:25:00Z","v":580,"vw":82.75},{"c":80.89,"h":83.65,"l":80.85,"n":448,"o":83.65,"t":"2026-10-19T13:30:00Z","v":52379,"vw":83.055622},{"c":80.495,"h":81.29,"l":80.32,"n":365,"o":80.92,"t":"2026-10-19T13:35:00Z","v":15879,"vw":80.792966},{"c":80.26,"h":80.82,"l":80.26,"n":248,"o":80.3,"t":"2026-10-19T13:40:00Z","v":9341,"vw":80.638024},{"c":80.655,"h":80.74,"l":80.07,"n":243,"o":80.345,"t":"2026-10-19T13:45:00Z","v":7199,"vw":80.489511},{"c":80.26,"h":80.9,"l":80.24,"n":310,"o":80.78,"t":"2026-10-19T13:50:00Z","v":15056,"vw":80.481314},{"c":79.96,"h":80.355,"l":79.83,"n":519,"o":80.255,"t":"2026-10-19T13:55:00Z","v":18517,"vw":80.038561},{"c":79.32,"h":80.24,"l":79.31,"n":255,"o":80.16,"t":"2026-10-19T14:00:00Z","v":7926,"vw":79.698484},{"c":79.31,"h":79.61,"l":79.24,"n":326,"o":79.24,"t":"2026-10-19T14:05:00Z","v":15864,"vw":79.45096},{"c":79.47,"h":79.51,"l":78.808,"n":354,"o":79.295,"t":"2026-10-19T14:10:00Z","v":14275,"vw":79.1472},{"c":79.97,"h":80.1977,"l":79.515,"n":372,"o":79.525,"t":"2026-10-19T14:15:00Z","v":14046,"vw":79.924695},{"c":79.975,"h":80.0386,"l":79.77,"n":307,"o":79.955,"t":"2026-10-19T14:20:00Z","v":10688,"vw":79.92909},{"c":79.92,"h":80.07,"l":79.8,"n":284,"o":79.89,"t":"2026-10-19T14:25:00Z","v":6289,"vw":79.911797},{"c":79.47,"h":79.915,"l":79.22,"n":444,"o":79.86,"t":"2026-10-19T14:30:00Z","v":18693,"vw":79.591848},{"c":79.22,"h":79.5665,"l":79.06,"n":342,"o":79.435,"t":"2026-10-19T14:35:00Z","v":13714,"vw":79.308601},{"c":79.61,"h":79.635,"l":79.24,"n":164,"o":79.285,"t":"2026-10-19T14:40:00Z","v":5246,"vw":79.505161},{"c":79.58,"h":79.94,"l":79.58,"n":371,"o":79.625,"t":"2026-10-19T14:45:00Z","v":8579,"vw":79.754821},{"c":79.46,"h":79.57,"l":79.43,"n":235,"o":79.445,"t":"2026-10-19T14:50:00Z","v":5452,"vw":79.483739},{"c":79.66,"h":79.7506,"l":79.3525,"n":318,"o":79.52,"t":"2026-10-19T14:55:00Z","v":9945,"vw":79.526216},{"c":79.73,"h":79.86,"l":79.53,"n":344,"o":79.65,"t":"2026-10-19T15:00:00Z","v":11755,"vw":79.684143},{"c":80.38,"h":80.41,"l":79.71,"n":537,"o":79.78,"t":"2026-10-19T15:05:00Z","v":26014,"vw":79.995975},{"c":80.22,"h":80.35,"l":79.9501,"n":869,"o":80.35,"t":"2026-10-19T15:10:00Z","v":50813,"vw":80.242675},{"c":80.415,"h":80.415,"l":80.06,"n":246,"o":80.22,"t":"2026-10-19T15:15:00Z","v":7175,"vw":80.220412},{"c":80.455,"h":80.49,"l":80.24,"n":330,"o":80.4,"t":"2026-10-19T15:20:00Z","v":11495,"vw":80.37493},{"c":80.235,"h":80.475,"l":80.15,"n":393,"o":80.475,"t":"2026-10-19T15:25:00Z","v":12107,"vw":80.258076},{"c":79.865,"h":80.24,"l":79.75,"n":377,"o":80.21,"t":"2026-10-19T15:30:00Z","v":13425,"vw":79.93105},{"c":79.86,"h":80.08,"l":79.855,"n":261,"o":79.865,"t":"2026-10-19T15:35:00Z","v":8816,"vw":79.977506},{"c":80.085,"h":80.1929,"l":79.825,"n":239,"o":79.85,"t":"2026-10-19T15:40:00Z","v":8427,"vw":80.026805},{"c":79.9,"h":80.19,"l":79.87,"n":296,"o":80.095,"t":"2026-10-19T15:45:00Z","v":7867,"vw":80.0433},{"c":79.81,"h":79.9299,"l":79.6,"n":434,"o":79.92,"t":"2026-10-19T15:50:00Z","v":17369,"vw":79.742748},{"c":79.72,"h":79.87,"l":79.635,"n":295,"o":79.755,"t":"2026-10-19T15:55:00Z","v":7106,"vw":79.750962},{"c":79.65,"h":79.6802,"l":79.415,"n":327,"o":79.67,"t":"2026-10-19T16:00:00Z","v":10653,"vw":79.572506},{"c":79.54,"h":79.595,"l":79.37,"n":238,"o":79.595,"t":"2026-10-19T16:05:00Z","v":8432,"vw":79.489391},{"c":79.48,"h":79.6117,"l":79.48,"n":291,"o":79.5,"t":"2026-10-19T16:10:00Z","v":10029,"vw":79.540503},{"c":79.17,"h":79.415,"l":79.17,"n":314,"o":79.39,"t":"2026-10-19T16:15:00Z","v":9043,"vw":79.345131},{"c":79.22,"h":79.34,"l":79.16,"n":264,"o":79.2445,"t":"2026-10-19T16:20:00Z","v":6402,"vw":79.246066},{"c":79.155,"h":79.26,"l":79.15,"n":277,"o":79.17,"t":"2026-10-19T16:25:00Z","v":8674,"vw":79.180033},{"c":79.035,"h":79.19,"l":78.98,"n":280,"o":79.19,"t":"2026-10-19T16:30:00Z","v":8159,"vw":79.054239},{"c":79.18,"h":79.19,"l":79,"n":282,"o":79.035,"t":"2026-10-19T16:35:00Z","v":8490,"vw":79.099344},{"c":79.29,"h":79.29,"l":79.135,"n":313,"o":79.18,"t":"2026-10-19T16:40:00Z","v":13858,"vw":79.185997},{"c":79.29,"h":79.34,"l":78.99,"n":422,"o":79.32,"t":"2026-10-19T16:45:00Z","v":15142,"vw":79.136861},{"c":78.845,"h":79.215,"l":78.845,"n":279,"o":79.215,"t":"2026-10-19T16:50:00Z","v":8520,"vw":79.007098},{"c":78.8,"h":78.93,"l":78.79,"n":230,"o":78.845,"t":"2026-10-19T16:55:00Z","v":4988,"vw":78.862531},{"c":78.94,"h":78.995,"l":78.7101,"n":387,"o":78.79,"t":"2026-10-19T17:00:00Z","v":10393,"vw":78.875754},{"c":78.91,"h":79.09,"l":78.91,"n":336,"o":78.97,"t":"2026-10-19T17:05:00Z","v":8724,"vw":78.994035},{"c":78.84,"h":78.95,"l":78.84,"n":254,"o":78.905,"t":"2026-10-19T17:10:00Z","v":5903,"vw":78.892344},{"c":78.8122,"h":78.93,"l":78.77,"n":396,"o":78.8703,"t":"2026-10-19T17:15:00Z","v":12589,"vw":78.875301},{"c":78.995,"h":79.15,"l":78.655,"n":519,"o":78.775,"t":"2026-10-19T17:20:00Z","v":22238,"vw":78.964773},{"c":78.98,"h":79.09,"l":78.935,"n":378,"o":79.0025,"t":"2026-10-19T17:25:00Z","v":14309,"vw":78.987603},{"c":79,"h":79.04,"l":78.9001,"n":232,"o":79.015,"t":"2026-10-19T17:30:00Z","v":10016,"vw":78.974044},{"c":78.92,"h":78.99,"l":78.9,"n":289,"o":78.94,"t":"2026-10-19T17:35:00Z","v":13346,"vw":78.918835},{"c":79.145,"h":79.19,"l":78.86,"n":685,"o":78.92,"t":"2026-10-19T17:40:00Z","v":37311,"vw":78.960538},{"c":79.22,"h":79.3,"l":79.06,"n":436,"o":79.1,"t":"2026-10-19T17:45:00Z","v":22232,"vw":79.19689},{"c":79.035,"h":79.28,"l":78.955,"n":790,"o":79.28,"t":"2026-10-19T17:50:00Z","v":56319,"vw":79.099312},{"c":79.27,"h":79.32,"l":79.025,"n":367,"o":79.035,"t":"2026-10-19T17:55:00Z","v":10861,"vw":79.122541},{"c":79.34,"h":79.41,"l":79.26,"n":403,"o":79.32,"t":"2026-10-19T18:00:00Z","v":26648,"vw":79.304003},{"c":79.4,"h":79.56,"l":79.28,"n":621,"o":79.38,"t":"2026-10-19T18:05:00Z","v":39780,"vw":79.372994},{"c":79.55,"h":79.55,"l":79.3301,"n":187,"o":79.39,"t":"2026-10-19T18:10:00Z","v":4263,"vw":79.441119},{"c":79.505,"h":79.56,"l":79.45,"n":310,"o":79.45,"t":"2026-10-19T18:15:00Z","v":17205,"vw":79.476507},{"c":79.42,"h":79.5,"l":79.315,"n":299,"o":79.5,"t":"2026-10-19T18:20:00Z","v":8968,"vw":79.39981},{"c":79.285,"h":79.44,"l":79.255,"n":252,"o":79.44,"t":"2026-10-19T18:25:00Z","v":7594,"vw":79.286922},{"c":79.33,"h":79.41,"l":79.28,"n":284,"o":79.355,"t":"2026-10-19T18:30:00Z","v":8786,"vw":79.32961},{"c":79.23,"h":79.325,"l":79.01,"n":877,"o":79.31,"t":"2026-10-19T18:35:00Z","v":66707,"vw":79.222933},{"c":79.27,"h":79.48,"l":79.19,"n":363,"o":79.19,"t":"2026-10-19T18:40:00Z","v":14425,"vw":79.412449},{"c":79.52,"h":79.615,"l":79.35,"n":565,"o":79.35,"t":"2026-10-19T18:45:00Z","v":31377,"vw":79.52986},{"c":79.75,"h":79.75,"l":79.51,"n":429,"o":79.52,"t":"2026-10-19T18:50:00Z","v":14687,"vw":79.616148},{"c":79.635,"h":79.8,"l":79.61,"n":370,"o":79.71,"t":"2026-10-19T18:55:00Z","v":8562,"vw":79.677986},{"c":79.71,"h":79.75,"l":79.61,"n":333,"o":79.665,"t":"2026-10-19T19:00:00Z","v":13075,"vw":79.675591},{"c":79.695,"h":79.74,"l":79.62,"n":357,"o":79.685,"t":"2026-10-19T19:05:00Z","v":19680,"vw":79.696523},{"c":79.725,"h":79.82,"l":79.695,"n":338,"o":79.695,"t":"2026-10-19T19:10:00Z","v":14609,"vw":79.7446},{"c":79.93,"h":79.93,"l":79.7,"n":532,"o":79.715,"t":"2026-10-19T19:15:00Z","v":23757,"vw":79.816538},{"c":80.385,"h":80.385,"l":79.96,"n":537,"o":79.96,"t":"2026-10-19T19:20:00Z","v":19753,"vw":80.135175},{"c":80.21,"h":80.52,"l":80.195,"n":503,"o":80.5,"t":"2026-10-19T19:25:00Z","v":15526,"vw":80.353352},{"c":80.2,"h":80.25,"l":80.06,"n":597,"o":80.21,"t":"2026-10-19T19:30:00Z","v":20922,"vw":80.163029},{"c":80.385,"h":80.495,"l":80.21,"n":519,"o":80.21,"t":"2026-10-19T19:35:00Z","v":16888,"vw":80.392743},{"c":80.16,"h":80.37,"l":80.04,"n":658,"o":80.33,"t":"2026-10-19T19:40:00Z","v":25754,"vw":80.219281},{"c":80,"h":80.14,"l":79.895,"n":665,"o":80.1,"t":"2026-10-19T19:45:00Z","v":21608,"vw":80.016999},{"c":79.94,"h":79.97,"l":79.62,"n":1023,"o":79.96,"t":"2026-10-19T19:50:00Z","v":34973,"vw":79.810134},{"c":79.72,"h":80.09,"l":79.62,"n":3351,"o":79.92,"t":"2026-10-19T19:55:00Z","v":179420,"vw":79.853602},{"c":79.7,"h":79.7,"l":79.7,"n":38,"o":79.7,"t":"2026-10-19T20:00:00Z","v":237789,"vw":79.7},{"c":79.5918,"h":79.5918,"l":79.5918,"n":1,"o":79.5918,"t":"2026-10-19T20:10:00Z","v":28282,"vw":79.5918},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-19T20:20:00Z","v":1323,"vw":79.7},{"c":79.26,"h":79.34,"l":79.26,"n":21,"o":79.34,"t":"2026-10-19T20:35:00Z","v":596,"vw":79.29},{"c":79.3,"h":79.54,"l":79.3,"n":6,"o":79.54,"t":"2026-10-20T10:00:00Z","v":419,"vw":79.430699},{"c":79.3,"h":79.4,"l":79.25,"n":31,"o":79.25,"t":"2026-10-20T10:05:00Z","v":627,"vw":79.301396},{"c":79.55,"h":79.55,"l":78.92,"n":7,"o":78.92,"t":"2026-10-20T11:00:00Z","v":622,"vw":79.428613},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-20T11:10:00Z","v":1000,"vw":78.96},{"c":78.55,"h":78.55,"l":78.55,"n":4,"o":78.55,"t":"2026-10-20T12:05:00Z","v":1021,"vw":78.55},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-10-20T12:25:00Z","v":200,"vw":78.5},{"c":77.39,"h":77.39,"l":77.39,"n":1,"o":77.39,"t":"2026-10-20T12:50:00Z","v":100,"vw":77.39},{"c":79.3,"h":79.3,"l":79.3,"n":1,"o":79.3,"t":"2026-10-20T13:25:00Z","v":130,"vw":79.3},{"c":79.205,"h":80,"l":78.9,"n":224,"o":79.16,"t":"2026-10-20T13:30:00Z","v":26268,"vw":79.251835},{"c":79,"h":79.245,"l":78.59,"n":238,"o":79.21,"t":"2026-10-20T13:35:00Z","v":14775,"vw":78.991103},{"c":78.13,"h":78.97,"l":77.78,"n":381,"o":78.97,"t":"2026-10-20T13:40:00Z","v":16306,"vw":78.192179},{"c":78.395,"h":78.43,"l":77.89,"n":264,"o":78.1151,"t":"2026-10-20T13:45:00Z","v":10784,"vw":78.124339},{"c":78.885,"h":78.91,"l":78.25,"n":259,"o":78.34,"t":"2026-10-20T13:50:00Z","v":9164,"vw":78.686704},{"c":78.71,"h":78.89,"l":78.51,"n":911,"o":78.78,"t":"2026-10-20T13:55:00Z","v":37385,"vw":78.712185},{"c":78.485,"h":79.14,"l":78.31,"n":852,"o":78.72,"t":"2026-10-20T14:00:00Z","v":44382,"vw":78.726984},{"c":78.965,"h":79.465,"l":78.435,"n":531,"o":78.4375,"t":"2026-10-20T14:05:00Z","v":119402,"vw":79.051049},{"c":78.78,"h":79.11,"l":78.7,"n":355,"o":78.8806,"t":"2026-10-20T14:10:00Z","v":16952,"vw":78.844759},{"c":78.93,"h":79.18,"l":78.62,"n":423,"o":78.775,"t":"2026-10-20T14:15:00Z","v":19858,"vw":78.942964},{"c":79.49,"h":79.53,"l":78.69,"n":579,"o":78.8401,"t":"2026-10-20T14:20:00Z","v":47481,"vw":78.964833},{"c":80.35,"h":80.67,"l":79.22,"n":718,"o":79.525,"t":"2026-10-20T14:25:00Z","v":50895,"vw":80.299279},{"c":79.43,"h":80.51,"l":79.31,"n":591,"o":80.36,"t":"2026-10-20T14:30:00Z","v":27069,"vw":79.938169},{"c":79.91,"h":79.94,"l":79.435,"n":416,"o":79.5,"t":"2026-10-20T14:35:00Z","v":24137,"vw":79.756318},{"c":80.56,"h":80.69,"l":79.86,"n":488,"o":79.91,"t":"2026-10-20T14:40:00Z","v":25359,"vw":80.360883},{"c":80.15,"h":80.98,"l":80.15,"n":514,"o":80.57,"t":"2026-10-20T14:45:00Z","v":19833,"vw":80.60169},{"c":80.39,"h":80.5,"l":80.15,"n":541,"o":80.19,"t":"2026-10-20T14:50:00Z","v":25516,"vw":80.336817},{"c":80.56,"h":80.7481,"l":80.285,"n":399,"o":80.454,"t":"2026-10-20T14:55:00Z","v":18890,"vw":80.5175},{"c":80.375,"h":80.78,"l":80.28,"n":479,"o":80.5625,"t":"2026-10-20T15:00:00Z","v":18850,"vw":80.618759},{"c":80.2,"h":80.355,"l":80.15,"n":400,"o":80.24,"t":"2026-10-20T15:05:00Z","v":20109,"vw":80.237546},{"c":79.66,"h":80.21,"l":79.275,"n":809,"o":80.19,"t":"2026-10-20T15:10:00Z","v":52249,"vw":79.854005},{"c":79.925,"h":80.15,"l":79.53,"n":375,"o":79.66,"t":"2026-10-20T15:15:00Z","v":14244,"vw":79.859422},{"c":79.7499,"h":79.87,"l":79.36,"n":533,"o":79.82,"t":"2026-10-20T15:20:00Z","v":26814,"vw":79.54791},{"c":79.39,"h":79.675,"l":79.39,"n":305,"o":79.655,"t":"2026-10-20T15:25:00Z","v":10316,"vw":79.499893},{"c":79.06,"h":79.5,"l":79.06,"n":352,"o":79.395,"t":"2026-10-20T15:30:00Z","v":14070,"vw":79.342298},{"c":79.07,"h":79.1625,"l":78.99,"n":359,"o":79.145,"t":"2026-10-20T15:35:00Z","v":13924,"vw":79.073526},{"c":79.32,"h":79.52,"l":79.02,"n":363,"o":79.02,"t":"2026-10-20T15:40:00Z","v":13085,"vw":79.291908},{"c":79.21,"h":79.28,"l":78.89,"n":445,"o":79.28,"t":"2026-10-20T15:45:00Z","v":19563,"vw":79.010366},{"c":79.62,"h":79.62,"l":79.11,"n":306,"o":79.145,"t":"2026-10-20T15:50:00Z","v":12401,"vw":79.309453},{"c":79.505,"h":79.64,"l":79.395,"n":287,"o":79.5,"t":"2026-10-20T15:55:00Z","v":10482,"vw":79.519039},{"c":79.565,"h":79.69,"l":79.49,"n":384,"o":79.52,"t":"2026-10-20T16:00:00Z","v":17767,"vw":79.586648},{"c":79.575,"h":79.68,"l":79.45,"n":334,"o":79.595,"t":"2026-10-20T16:05:00Z","v":14060,"vw":79.535156},{"c":79.445,"h":79.62,"l":79.4,"n":303,"o":79.62,"t":"2026-10-20T16:10:00Z","v":13069,"vw":79.46898},{"c":79.35,"h":79.6,"l":79.35,"n":313,"o":79.44,"t":"2026-10-20T16:15:00Z","v":14538,"vw":79.490718},{"c":79.65,"h":79.7025,"l":79.34,"n":335,"o":79.4075,"t":"2026-10-20T16:20:00Z","v":13846,"vw":79.541135},{"c":79.74,"h":79.905,"l":79.6,"n":336,"o":79.75,"t":"2026-10-20T16:25:00Z","v":14096,"vw":79.747897},{"c":80.03,"h":80.06,"l":79.735,"n":347,"o":79.74,"t":"2026-10-20T16:30:00Z","v":13713,"vw":79.916117},{"c":79.92,"h":80.17,"l":79.92,"n":344,"o":80.03,"t":"2026-10-20T16:35:00Z","v":14917,"vw":80.043416},{"c":79.61,"h":79.98,"l":79.6,"n":381,"o":79.92,"t":"2026-10-20T16:40:00Z","v":14211,"vw":79.860799},{"c":79.78,"h":79.87,"l":79.56,"n":272,"o":79.56,"t":"2026-10-20T16:45:00Z","v":12887,"vw":79.730374},{"c":79.41,"h":79.99,"l":79.41,"n":418,"o":79.775,"t":"2026-10-20T16:50:00Z","v":19072,"vw":79.850711},{"c":79.44,"h":79.65,"l":79.39,"n":241,"o":79.41,"t":"2026-10-20T16:55:00Z","v":10003,"vw":79.48277},{"c":79.58,"h":79.59,"l":79.41,"n":377,"o":79.51,"t":"2026-10-20T17:00:00Z","v":18820,"vw":79.47588},{"c":79.52,"h":79.59,"l":79.3,"n":285,"o":79.59,"t":"2026-10-20T17:05:00Z","v":11988,"vw":79.453924},{"c":79.47,"h":79.58,"l":79.42,"n":285,"o":79.57,"t":"2026-10-20T17:10:00Z","v":15314,"vw":79.551662},{"c":79.735,"h":79.78,"l":79.47,"n":339,"o":79.47,"t":"2026-10-20T17:15:00Z","v":14011,"vw":79.624544},{"c":79.665,"h":79.79,"l":79.6623,"n":256,"o":79.7,"t":"2026-10-20T17:20:00Z","v":12915,"vw":79.704218},{"c":79.645,"h":79.81,"l":79.605,"n":438,"o":79.67,"t":"2026-10-20T17:25:00Z","v":34436,"vw":79.72235},{"c":79.76,"h":79.995,"l":79.66,"n":473,"o":79.69,"t":"2026-10-20T17:30:00Z","v":16253,"vw":79.829172},{"c":79.775,"h":79.84,"l":79.71,"n":244,"o":79.82,"t":"2026-10-20T17:35:00Z","v":10365,"vw":79.763768},{"c":79.84,"h":79.95,"l":79.81,"n":304,"o":79.87,"t":"2026-10-20T17:40:00Z","v":10871,"vw":79.863492},{"c":79.75,"h":79.89,"l":79.715,"n":227,"o":79.82,"t":"2026-10-20T17:45:00Z","v":9946,"vw":79.79055},{"c":79.88,"h":79.98,"l":79.75,"n":373,"o":79.75,"t":"2026-10-20T17:50:00Z","v":17627,"vw":79.836878},{"c":80.04,"h":80.04,"l":79.79,"n":281,"o":79.89,"t":"2026-10-20T17:55:00Z","v":14616,"vw":79.883783},{"c":79.75,"h":80.01,"l":79.73,"n":406,"o":79.97,"t":"2026-10-20T18:00:00Z","v":21513,"vw":79.881838},{"c":79.67,"h":79.81,"l":79.67,"n":247,"o":79.73,"t":"2026-10-20T18:05:00Z","v":11356,"vw":79.743926},{"c":79.825,"h":79.825,"l":79.545,"n":423,"o":79.67,"t":"2026-10-20T18:10:00Z","v":20218,"vw":79.677637},{"c":79.605,"h":79.94,"l":79.605,"n":377,"o":79.89,"t":"2026-10-20T18:15:00Z","v":18379,"vw":79.762669},{"c":79.71,"h":79.7699,"l":79.57,"n":293,"o":79.63,"t":"2026-10-20T18:20:00Z","v":14720,"vw":79.681473},{"c":79.665,"h":79.79,"l":79.63,"n":253,"o":79.77,"t":"2026-10-20T18:25:00Z","v":9553,"vw":79.725883},{"c":79.47,"h":79.69,"l":79.465,"n":261,"o":79.69,"t":"2026-10-20T18:30:00Z","v":9723,"vw":79.570771},{"c":79.59,"h":79.59,"l":79.335,"n":304,"o":79.51,"t":"2026-10-20T18:35:00Z","v":15207,"vw":79.436033},{"c":79.42,"h":79.59,"l":79.365,"n":324,"o":79.535,"t":"2026-10-20T18:40:00Z","v":11867,"vw":79.470647},{"c":79.595,"h":79.665,"l":79.375,"n":363,"o":79.385,"t":"2026-10-20T18:45:00Z","v":12653,"vw":79.520359},{"c":79.595,"h":79.75,"l":79.54,"n":398,"o":79.58,"t":"2026-10-20T18:50:00Z","v":13677,"vw":79.654682},{"c":79.835,"h":79.835,"l":79.595,"n":331,"o":79.595,"t":"2026-10-20T18:55:00Z","v":15347,"vw":79.7357},{"c":79.745,"h":79.94,"l":79.72,"n":320,"o":79.835,"t":"2026-10-20T19:00:00Z","v":18445,"vw":79.844665},{"c":79.79,"h":79.84,"l":79.71,"n":403,"o":79.71,"t":"2026-10-20T19:05:00Z","v":20543,"vw":79.791518},{"c":79.755,"h":79.84,"l":79.705,"n":378,"o":79.76,"t":"2026-10-20T19:10:00Z","v":18860,"vw":79.763354},{"c":79.67,"h":79.8,"l":79.66,"n":356,"o":79.8,"t":"2026-10-20T19:15:00Z","v":20371,"vw":79.720575},{"c":79.385,"h":79.67,"l":79.38,"n":386,"o":79.62,"t":"2026-10-20T19:20:00Z","v":17140,"vw":79.494383},{"c":79.49,"h":79.495,"l":79.35,"n":467,"o":79.4,"t":"2026-10-20T19:25:00Z","v":21236,"vw":79.434044},{"c":79.39,"h":79.66,"l":79.34,"n":674,"o":79.4601,"t":"2026-10-20T19:30:00Z","v":27803,"vw":79.510477},{"c":79.25,"h":79.5,"l":79.13,"n":566,"o":79.42,"t":"2026-10-20T19:35:00Z","v":26591,"vw":79.348442},{"c":79.38,"h":79.44,"l":79.225,"n":719,"o":79.225,"t":"2026-10-20T19:40:00Z","v":31777,"vw":79.348495},{"c":79.33,"h":79.385,"l":79.23,"n":708,"o":79.385,"t":"2026-10-20T19:45:00Z","v":40205,"vw":79.290849},{"c":79.16,"h":79.41,"l":79.16,"n":1138,"o":79.35,"t":"2026-10-20T19:50:00Z","v":58945,"vw":79.296263},{"c":79,"h":79.14,"l":78.88,"n":3228,"o":79.13,"t":"2026-10-20T19:55:00Z","v":178443,"vw":78.974861},{"c":79.14,"h":79.14,"l":79.03,"n":45,"o":79.03,"t":"2026-10-20T20:00:00Z","v":220865,"vw":79.030053},{"c":79.99,"h":79.99,"l":79.99,"n":6,"o":79.99,"t":"2026-10-20T22:00:00Z","v":200,"vw":79.99},{"c":79.85,"h":79.85,"l":79.85,"n":9,"o":79.85,"t":"2026-10-20T22:15:00Z","v":331,"vw":79.85},{"c":80,"h":80,"l":79.97,"n":10,"o":79.97,"t":"2026-10-20T22:20:00Z","v":377,"vw":79.983333},{"c":80.155,"h":80.155,"l":80.155,"n":1,"o":80.155,"t":"2026-10-20T22:30:00Z","v":250,"vw":80.155},{"c":80.8366,"h":80.8366,"l":80.8366,"n":1,"o":80.8366,"t":"2026-10-20T22:40:00Z","v":200,"vw":80.8366},{"c":79.36,"h":79.36,"l":79.36,"n":3,"o":79.36,"t":"2026-10-21T11:05:00Z","v":146,"vw":79.36},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-21T11:15:00Z","v":260,"vw":80},{"c":80.75,"h":80.75,"l":80.52,"n":14,"o":80.52,"t":"2026-10-21T11:55:00Z","v":470,"vw":80.603333},{"c":81.7,"h":82,"l":81.12,"n":397,"o":81.12,"t":"2026-10-21T13:30:00Z","v":54054,"vw":81.288788},{"c":81.535,"h":81.73,"l":80.7901,"n":704,"o":81.47,"t":"2026-10-21T13:35:00Z","v":25764,"vw":81.375416},{"c":80.65,"h":81.575,"l":80.5,"n":458,"o":81.575,"t":"2026-10-21T13:40:00Z","v":23181,"vw":81.285393},{"c":81.02,"h":81.2,"l":80.61,"n":368,"o":80.7,"t":"2026-10-21T13:45:00Z","v":8636,"vw":80.864157},{"c":80.765,"h":81.06,"l":80.615,"n":342,"o":80.892,"t":"2026-10-21T13:50:00Z","v":11085,"vw":80.760124},{"c":80.79,"h":80.9,"l":80.665,"n":410,"o":80.765,"t":"2026-10-21T13:55:00Z","v":12044,"vw":80.837321},{"c":80.93,"h":80.995,"l":80.75,"n":276,"o":80.83,"t":"2026-10-21T14:00:00Z","v":9071,"vw":80.889918},{"c":80.69,"h":80.99,"l":80.64,"n":276,"o":80.99,"t":"2026-10-21T14:05:00Z","v":8338,"vw":80.744765},{"c":81.22,"h":81.335,"l":80.77,"n":598,"o":80.77,"t":"2026-10-21T14:10:00Z","v":102240,"vw":80.917724},{"c":81.205,"h":81.27,"l":81.08,"n":280,"o":81.08,"t":"2026-10-21T14:15:00Z","v":11314,"vw":81.186209},{"c":81.13,"h":81.35,"l":80.9,"n":416,"o":81.255,"t":"2026-10-21T14:20:00Z","v":16294,"vw":81.048603},{"c":81.12,"h":81.21,"l":80.95,"n":235,"o":81.165,"t":"2026-10-21T14:25:00Z","v":10596,"vw":81.078705},{"c":81.35,"h":81.36,"l":80.96,"n":318,"o":81.13,"t":"2026-10-21T14:30:00Z","v":13894,"vw":81.200627},{"c":81.1,"h":81.41,"l":81.07,"n":331,"o":81.33,"t":"2026-10-21T14:35:00Z","v":8805,"vw":81.253535},{"c":81.265,"h":81.34,"l":80.97,"n":244,"o":81.14,"t":"2026-10-21T14:40:00Z","v":12670,"vw":81.037555},{"c":81.49,"h":81.555,"l":81.25,"n":244,"o":81.29,"t":"2026-10-21T14:45:00Z","v":9924,"vw":81.460356},{"c":81.57,"h":81.6999,"l":81.36,"n":234,"o":81.53,"t":"2026-10-21T14:50:00Z","v":7195,"vw":81.509997},{"c":81.53,"h":81.57,"l":81.41,"n":222,"o":81.5051,"t":"2026-10-21T14:55:00Z","v":8015,"vw":81.484546},{"c":81.28,"h":81.6,"l":81.26,"n":244,"o":81.6,"t":"2026-10-21T15:00:00Z","v":10488,"vw":81.491213},{"c":81.09,"h":81.37,"l":81.0875,"n":243,"o":81.29,"t":"2026-10-21T15:05:00Z","v":9470,"vw":81.234604},{"c":80.99,"h":81.19,"l":80.88,"n":299,"o":81.1525,"t":"2026-10-21T15:10:00Z","v":8421,"vw":80.996532},{"c":80.815,"h":81.07,"l":80.81,"n":222,"o":81.03,"t":"2026-10-21T15:15:00Z","v":6039,"vw":80.93724},{"c":80.9135,"h":80.93,"l":80.75,"n":198,"o":80.8,"t":"2026-10-21T15:20:00Z","v":5604,"vw":80.830504},{"c":80.925,"h":81.06,"l":80.845,"n":241,"o":80.85,"t":"2026-10-21T15:25:00Z","v":5936,"vw":80.925},{"c":80.84,"h":80.96,"l":80.84,"n":142,"o":80.9175,"t":"2026-10-21T15:30:00Z","v":5181,"vw":80.909515},{"c":81.055,"h":81.075,"l":80.8401,"n":318,"o":80.8525,"t":"2026-10-21T15:35:00Z","v":9538,"vw":80.965378},{"c":80.85,"h":81.15,"l":80.83,"n":289,"o":81.1,"t":"2026-10-21T15:40:00Z","v":8598,"vw":80.981336},{"c":80.87,"h":80.99,"l":80.77,"n":451,"o":80.94,"t":"2026-10-21T15:45:00Z","v":44099,"vw":80.859788},{"c":80.88,"h":80.89,"l":80.825,"n":102,"o":80.875,"t":"2026-10-21T15:50:00Z","v":2604,"vw":80.863918},{"c":80.845,"h":80.885,"l":80.8,"n":145,"o":80.88,"t":"2026-10-21T15:55:00Z","v":4420,"vw":80.8327},{"c":80.77,"h":80.84,"l":80.66,"n":267,"o":80.8,"t":"2026-10-21T16:00:00Z","v":8204,"vw":80.73541},{"c":80.58,"h":80.775,"l":80.44,"n":311,"o":80.775,"t":"2026-10-21T16:05:00Z","v":14477,"vw":80.609953},{"c":80.71,"h":80.71,"l":80.525,"n":206,"o":80.53,"t":"2026-10-21T16:10:00Z","v":6873,"vw":80.61209},{"c":80.825,"h":80.85,"l":80.7,"n":325,"o":80.74,"t":"2026-10-21T16:15:00Z","v":11405,"vw":80.765581},{"c":80.785,"h":80.91,"l":80.76,"n":214,"o":80.81,"t":"2026-10-21T16:20:00Z","v":6368,"vw":80.808676},{"c":80.9025,"h":80.91,"l":80.68,"n":264,"o":80.785,"t":"2026-10-21T16:25:00Z","v":24092,"vw":80.788907},{"c":80.67,"h":80.88,"l":80.6,"n":277,"o":80.88,"t":"2026-10-21T16:30:00Z","v":10005,"vw":80.755425},{"c":81.66,"h":81.82,"l":80.52,"n":672,"o":80.52,"t":"2026-10-21T16:35:00Z","v":28497,"vw":81.432081},{"c":81.04,"h":81.74,"l":80.99,"n":404,"o":81.71,"t":"2026-10-21T16:40:00Z","v":12983,"vw":81.358867},{"c":81.24,"h":81.26,"l":80.89,"n":298,"o":81.04,"t":"2026-10-21T16:45:00Z","v":12115,"vw":81.02213},{"c":81.36,"h":81.39,"l":81.17,"n":340,"o":81.25,"t":"2026-10-21T16:50:00Z","v":12619,"vw":81.297101},{"c":81.41,"h":81.42,"l":81.28,"n":171,"o":81.38,"t":"2026-10-21T16:55:00Z","v":4460,"vw":81.333421},{"c":81.4775,"h":81.63,"l":81.42,"n":448,"o":81.42,"t":"2026-10-21T17:00:00Z","v":19502,"vw":81.542489},{"c":81.585,"h":81.61,"l":81.5,"n":305,"o":81.51,"t":"2026-10-21T17:05:00Z","v":10890,"vw":81.558747},{"c":81.8,"h":81.91,"l":81.58,"n":376,"o":81.58,"t":"2026-10-21T17:10:00Z","v":13337,"vw":81.725811},{"c":81.775,"h":81.84,"l":81.775,"n":187,"o":81.819,"t":"2026-10-21T17:15:00Z","v":5043,"vw":81.805482},{"c":81.77,"h":81.85,"l":81.76,"n":227,"o":81.79,"t":"2026-10-21T17:20:00Z","v":7080,"vw":81.802589},{"c":81.75,"h":81.85,"l":81.66,"n":376,"o":81.77,"t":"2026-10-21T17:25:00Z","v":14062,"vw":81.770286},{"c":81.805,"h":81.89,"l":81.69,"n":390,"o":81.75,"t":"2026-10-21T17:30:00Z","v":17835,"vw":81.790303},{"c":81.84,"h":81.96,"l":81.76,"n":346,"o":81.805,"t":"2026-10-21T17:35:00Z","v":11801,"vw":81.846021},{"c":81.935,"h":82,"l":81.84,"n":319,"o":81.865,"t":"2026-10-21T17:40:00Z","v":12063,"vw":81.940775},{"c":81.96,"h":81.98,"l":81.9,"n":192,"o":81.925,"t":"2026-10-21T17:45:00Z","v":7926,"vw":81.938542},{"c":81.88,"h":81.979,"l":81.88,"n":206,"o":81.96,"t":"2026-10-21T17:50:00Z","v":6365,"vw":81.919564},{"c":81.905,"h":81.96,"l":81.85,"n":229,"o":81.905,"t":"2026-10-21T17:55:00Z","v":6336,"vw":81.907407},{"c":81.855,"h":81.91,"l":81.76,"n":286,"o":81.91,"t":"2026-10-21T18:00:00Z","v":13999,"vw":81.800538},{"c":81.98,"h":82.045,"l":81.855,"n":342,"o":81.855,"t":"2026-10-21T18:05:00Z","v":11943,"vw":81.957569},{"c":82.08,"h":82.12,"l":81.93,"n":304,"o":81.97,"t":"2026-10-21T18:10:00Z","v":8120,"vw":82.058025},{"c":82,"h":82.15,"l":81.98,"n":206,"o":82.12,"t":"2026-10-21T18:15:00Z","v":6131,"vw":82.09097},{"c":82.03,"h":82.0599,"l":81.95,"n":214,"o":81.98,"t":"2026-10-21T18:20:00Z","v":8297,"vw":82.029291},{"c":82.09,"h":82.1,"l":82,"n":248,"o":82.02,"t":"2026-10-21T18:25:00Z","v":8896,"vw":82.056414},{"c":82,"h":82.13,"l":81.93,"n":315,"o":82.12,"t":"2026-10-21T18:30:00Z","v":8550,"vw":82.045814},{"c":82.14,"h":82.14,"l":82,"n":334,"o":82.05,"t":"2026-10-21T18:35:00Z","v":8002,"vw":82.057518},{"c":82.17,"h":82.25,"l":82.115,"n":272,"o":82.13,"t":"2026-10-21T18:40:00Z","v":8671,"vw":82.195109},{"c":81.91,"h":82.27,"l":81.905,"n":422,"o":82.18,"t":"2026-10-21T18:45:00Z","v":14198,"vw":82.06348},{"c":81.715,"h":81.87,"l":81.6143,"n":295,"o":81.86,"t":"2026-10-21T18:50:00Z","v":9082,"vw":81.739078},{"c":81.26,"h":81.8299,"l":81.26,"n":427,"o":81.8299,"t":"2026-10-21T18:55:00Z","v":13269,"vw":81.463329},{"c":81.21,"h":81.23,"l":80.97,"n":477,"o":81.23,"t":"2026-10-21T19:00:00Z","v":19899,"vw":81.098226},{"c":80.805,"h":81.26,"l":80.7701,"n":374,"o":81.22,"t":"2026-10-21T19:05:00Z","v":16765,"vw":81.065632},{"c":80.97,"h":80.98,"l":80.77,"n":385,"o":80.805,"t":"2026-10-21T19:10:00Z","v":15471,"vw":80.879614},{"c":81.12,"h":81.2,"l":80.975,"n":475,"o":80.98,"t":"2026-10-21T19:15:00Z","v":17529,"vw":81.092252},{"c":81.035,"h":81.3099,"l":80.97,"n":473,"o":81.16,"t":"2026-10-21T19:20:00Z","v":14388,"vw":81.148031},{"c":81.17,"h":81.19,"l":81.035,"n":463,"o":81.035,"t":"2026-10-21T19:25:00Z","v":17091,"vw":81.116996},{"c":81.18,"h":81.245,"l":81.125,"n":495,"o":81.19,"t":"2026-10-21T19:30:00Z","v":18415,"vw":81.20175},{"c":81.25,"h":81.26,"l":81.165,"n":473,"o":81.165,"t":"2026-10-21T19:35:00Z","v":13634,"vw":81.218467},{"c":81.1625,"h":81.24,"l":81.12,"n":627,"o":81.24,"t":"2026-10-21T19:40:00Z","v":23543,"vw":81.183619},{"c":81.345,"h":81.38,"l":80.95,"n":1070,"o":81.155,"t":"2026-10-21T19:45:00Z","v":59310,"vw":81.237651},{"c":81.32,"h":81.49,"l":81.18,"n":1075,"o":81.3,"t":"2026-10-21T19:50:00Z","v":58319,"vw":81.3417},{"c":81.75,"h":81.84,"l":81.36,"n":2689,"o":81.36,"t":"2026-10-21T19:55:00Z","v":179676,"vw":81.691036},{"c":81.77,"h":81.77,"l":81.77,"n":28,"o":81.77,"t":"2026-10-21T20:00:00Z","v":183433,"vw":81.77},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-21T20:05:00Z","v":122,"vw":83.4},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-21T20:10:00Z","v":550,"vw":83.4},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-21T21:25:00Z","v":2000,"vw":81.8},{"c":81.8,"h":81.8,"l":81.78,"n":19,"o":81.78,"t":"2026-10-21T21:35:00Z","v":1102,"vw":81.797533},{"c":79.89,"h":80.35,"l":79.89,"n":22,"o":80.35,"t":"2026-10-22T08:00:00Z","v":454,"vw":80.176098},{"c":78.99,"h":78.99,"l":78.99,"n":85,"o":78.99,"t":"2026-10-22T10:00:00Z","v":1327,"vw":78.99},{"c":78.98,"h":78.98,"l":78.98,"n":14,"o":78.98,"t":"2026-10-22T10:05:00Z","v":1107,"vw":78.98},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-10-22T10:15:00Z","v":108,"vw":79},{"c":78.9,"h":78.98,"l":78.9,"n":4,"o":78.98,"t":"2026-10-22T11:35:00Z","v":301,"vw":78.93},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-22T12:35:00Z","v":178,"vw":79.85},{"c":78.98,"h":78.98,"l":78.98,"n":6,"o":78.98,"t":"2026-10-22T12:45:00Z","v":437,"vw":78.98},{"c":78.54,"h":78.54,"l":78.54,"n":38,"o":78.54,"t":"2026-10-22T13:25:00Z","v":1990,"vw":78.54},{"c":78.62,"h":79.07,"l":78.25,"n":318,"o":79.01,"t":"2026-10-22T13:30:00Z","v":32514,"vw":78.857964},{"c":78.405,"h":79.04,"l":78.35,"n":312,"o":78.56,"t":"2026-10-22T13:35:00Z","v":27539,"vw":78.777795},{"c":78.36,"h":78.54,"l":78.15,"n":338,"o":78.34,"t":"2026-10-22T13:40:00Z","v":14804,"vw":78.328172},{"c":78.47,"h":78.525,"l":78.07,"n":325,"o":78.27,"t":"2026-10-22T13:45:00Z","v":14220,"vw":78.296204},{"c":78.725,"h":78.725,"l":78.09,"n":361,"o":78.44,"t":"2026-10-22T13:50:00Z","v":22814,"vw":78.220748},{"c":79.735,"h":79.735,"l":78.6,"n":364,"o":78.73,"t":"2026-10-22T13:55:00Z","v":20067,"vw":79.127968},{"c":80.26,"h":80.48,"l":79.57,"n":624,"o":79.81,"t":"2026-10-22T14:00:00Z","v":35456,"vw":79.963831},{"c":79.99,"h":80.26,"l":79.68,"n":554,"o":80.26,"t":"2026-10-22T14:05:00Z","v":27618,"vw":80.002871},{"c":80.03,"h":80.09,"l":79.91,"n":413,"o":79.97,"t":"2026-10-22T14:10:00Z","v":20220,"vw":79.975972},{"c":80.22,"h":80.34,"l":79.715,"n":500,"o":79.94,"t":"2026-10-22T14:15:00Z","v":24267,"vw":80.010966},{"c":79.595,"h":80.235,"l":79.5,"n":592,"o":80.235,"t":"2026-10-22T14:20:00Z","v":33029,"vw":79.730143},{"c":78.855,"h":79.61,"l":78.85,"n":407,"o":79.56,"t":"2026-10-22T14:25:00Z","v":19132,"vw":79.156084},{"c":78.34,"h":78.81,"l":78.2,"n":380,"o":78.81,"t":"2026-10-22T14:30:00Z","v":25765,"vw":78.46439},{"c":78.1125,"h":78.42,"l":77.91,"n":474,"o":78.34,"t":"2026-10-22T14:35:00Z","v":24982,"vw":78.159693},{"c":78.16,"h":78.57,"l":78.16,"n":360,"o":78.245,"t":"2026-10-22T14:40:00Z","v":18830,"vw":78.40216},{"c":77.66,"h":78.38,"l":77.625,"n":360,"o":78.22,"t":"2026-10-22T14:45:00Z","v":23908,"vw":77.844671},{"c":77.695,"h":77.97,"l":77.53,"n":579,"o":77.69,"t":"2026-10-22T14:50:00Z","v":40385,"vw":77.813063},{"c":77.79,"h":77.79,"l":77.355,"n":351,"o":77.7,"t":"2026-10-22T14:55:00Z","v":17667,"vw":77.501735},{"c":77.69,"h":77.795,"l":77.58,"n":372,"o":77.76,"t":"2026-10-22T15:00:00Z","v":19970,"vw":77.689807},{"c":77.38,"h":77.85,"l":77.31,"n":473,"o":77.7,"t":"2026-10-22T15:05:00Z","v":24110,"vw":77.670879},{"c":77.4,"h":77.4,"l":77.09,"n":449,"o":77.4,"t":"2026-10-22T15:10:00Z","v":19293,"vw":77.231988},{"c":77.94,"h":78.07,"l":77.4,"n":354,"o":77.4,"t":"2026-10-22T15:15:00Z","v":19562,"vw":77.676219},{"c":77.935,"h":78.19,"l":77.74,"n":853,"o":78.05,"t":"2026-10-22T15:20:00Z","v":47231,"vw":77.972768},{"c":77.52,"h":77.9,"l":77.36,"n":618,"o":77.85,"t":"2026-10-22T15:25:00Z","v":28874,"vw":77.618226},{"c":77.525,"h":77.59,"l":77.37,"n":355,"o":77.495,"t":"2026-10-22T15:30:00Z","v":17313,"vw":77.471916},{"c":77.69,"h":77.89,"l":77.53,"n":872,"o":77.53,"t":"2026-10-22T15:35:00Z","v":68453,"vw":77.734362},{"c":77.8,"h":78.12,"l":77.47,"n":555,"o":77.675,"t":"2026-10-22T15:40:00Z","v":23359,"vw":77.694132},{"c":77.99,"h":78.0194,"l":77.69,"n":418,"o":77.765,"t":"2026-10-22T15:45:00Z","v":21389,"vw":77.821154},{"c":78.56,"h":78.71,"l":77.91,"n":625,"o":77.91,"t":"2026-10-22T15:50:00Z","v":35711,"vw":78.274536},{"c":78.71,"h":78.96,"l":78.555,"n":485,"o":78.56,"t":"2026-10-22T15:55:00Z","v":23636,"vw":78.743789},{"c":78.37,"h":78.885,"l":78.21,"n":338,"o":78.805,"t":"2026-10-22T16:00:00Z","v":14476,"vw":78.617832},{"c":78.615,"h":78.615,"l":78.32,"n":343,"o":78.37,"t":"2026-10-22T16:05:00Z","v":13116,"vw":78.439022},{"c":78.705,"h":78.705,"l":78.31,"n":431,"o":78.615,"t":"2026-10-22T16:10:00Z","v":18747,"vw":78.484635},{"c":78.86,"h":78.8625,"l":78.62,"n":274,"o":78.64,"t":"2026-10-22T16:15:00Z","v":10610,"vw":78.702552},{"c":78.79,"h":79.115,"l":78.675,"n":371,"o":78.875,"t":"2026-10-22T16:20:00Z","v":16092,"vw":78.869958},{"c":78.74,"h":79.01,"l":78.74,"n":217,"o":78.82,"t":"2026-10-22T16:25:00Z","v":8260,"vw":78.874894},{"c":78.63,"h":78.74,"l":78.55,"n":288,"o":78.74,"t":"2026-10-22T16:30:00Z","v":16097,"vw":78.630459},{"c":78.53,"h":78.82,"l":78.45,"n":329,"o":78.67,"t":"2026-10-22T16:35:00Z","v":13292,"vw":78.636723},{"c":78.52,"h":78.65,"l":78.46,"n":383,"o":78.63,"t":"2026-10-22T16:40:00Z","v":16897,"vw":78.585979},{"c":78.205,"h":78.51,"l":78.1,"n":401,"o":78.45,"t":"2026-10-22T16:45:00Z","v":18080,"vw":78.350276},{"c":78.33,"h":78.33,"l":77.92,"n":277,"o":78.12,"t":"2026-10-22T16:50:00Z","v":10908,"vw":78.122487},{"c":78.2,"h":78.33,"l":78.16,"n":271,"o":78.33,"t":"2026-10-22T16:55:00Z","v":8700,"vw":78.235996},{"c":77.93,"h":78.22,"l":77.87,"n":370,"o":78.22,"t":"2026-10-22T17:00:00Z","v":11745,"vw":78.087157},{"c":78.04,"h":78.09,"l":77.93,"n":206,"o":77.93,"t":"2026-10-22T17:05:00Z","v":8961,"vw":78.02238},{"c":78.105,"h":78.155,"l":77.99,"n":279,"o":78.035,"t":"2026-10-22T17:10:00Z","v":9682,"vw":78.072436},{"c":78.02,"h":78.26,"l":77.91,"n":408,"o":78.105,"t":"2026-10-22T17:15:00Z","v":13513,"vw":78.11371},{"c":77.87,"h":78.14,"l":77.87,"n":384,"o":78.0326,"t":"2026-10-22T17:20:00Z","v":13137,"vw":78.023708},{"c":77.68,"h":77.905,"l":77.655,"n":304,"o":77.905,"t":"2026-10-22T17:25:00Z","v":11078,"vw":77.757753},{"c":77.94,"h":77.94,"l":77.6433,"n":327,"o":77.675,"t":"2026-10-22T17:30:00Z","v":13268,"vw":77.760482},{"c":77.765,"h":77.9,"l":77.68,"n":311,"o":77.9,"t":"2026-10-22T17:35:00Z","v":11532,"vw":77.789294},{"c":77.765,"h":77.85,"l":77.69,"n":354,"o":77.765,"t":"2026-10-22T17:40:00Z","v":14467,"vw":77.770356},{"c":77.92,"h":78.015,"l":77.6383,"n":407,"o":77.755,"t":"2026-10-22T17:45:00Z","v":24465,"vw":77.77928},{"c":77.86,"h":78.01,"l":77.73,"n":383,"o":77.89,"t":"2026-10-22T17:50:00Z","v":14707,"vw":77.816483},{"c":77.825,"h":78.025,"l":77.74,"n":308,"o":77.95,"t":"2026-10-22T17:55:00Z","v":14038,"vw":77.938734},{"c":77.16,"h":77.745,"l":77,"n":516,"o":77.74,"t":"2026-10-22T18:00:00Z","v":20890,"vw":77.291048},{"c":77.365,"h":77.395,"l":77.17,"n":318,"o":77.195,"t":"2026-10-22T18:05:00Z","v":10394,"vw":77.251144},{"c":77.32,"h":77.45,"l":77.245,"n":350,"o":77.34,"t":"2026-10-22T18:10:00Z","v":13263,"vw":77.329964},{"c":77.3125,"h":77.43,"l":77.185,"n":350,"o":77.285,"t":"2026-10-22T18:15:00Z","v":12506,"vw":77.29852},{"c":77.34,"h":77.495,"l":77.335,"n":279,"o":77.44,"t":"2026-10-22T18:20:00Z","v":9986,"vw":77.404477},{"c":77.25,"h":77.36,"l":77.165,"n":289,"o":77.335,"t":"2026-10-22T18:25:00Z","v":8528,"vw":77.238335},{"c":77.27,"h":77.28,"l":77.095,"n":445,"o":77.19,"t":"2026-10-22T18:30:00Z","v":19550,"vw":77.215526},{"c":77.17,"h":77.41,"l":77.17,"n":320,"o":77.34,"t":"2026-10-22T18:35:00Z","v":11763,"vw":77.299209},{"c":77.38,"h":77.38,"l":77.15,"n":333,"o":77.1701,"t":"2026-10-22T18:40:00Z","v":13815,"vw":77.226305},{"c":77.335,"h":77.605,"l":77.29,"n":588,"o":77.4,"t":"2026-10-22T18:45:00Z","v":27197,"vw":77.406596},{"c":77.195,"h":77.34,"l":77.195,"n":391,"o":77.33,"t":"2026-10-22T18:50:00Z","v":13532,"vw":77.251453},{"c":77.04,"h":77.305,"l":77,"n":467,"o":77.195,"t":"2026-10-22T18:55:00Z","v":16377,"vw":77.149884},{"c":76.7262,"h":77.01,"l":76.71,"n":586,"o":77.01,"t":"2026-10-22T19:00:00Z","v":24170,"vw":76.825599},{"c":76.675,"h":76.84,"l":76.5992,"n":549,"o":76.7424,"t":"2026-10-22T19:05:00Z","v":27488,"vw":76.715124},{"c":76.95,"h":77.05,"l":76.65,"n":549,"o":76.655,"t":"2026-10-22T19:10:00Z","v":25105,"vw":76.842596},{"c":76.92,"h":77.02,"l":76.73,"n":529,"o":76.97,"t":"2026-10-22T19:15:00Z","v":27335,"vw":76.832342},{"c":77.18,"h":77.18,"l":76.83,"n":500,"o":76.95,"t":"2026-10-22T19:20:00Z","v":22966,"vw":77.026403},{"c":77.29,"h":77.33,"l":77.14,"n":425,"o":77.17,"t":"2026-10-22T19:25:00Z","v":24535,"vw":77.232565},{"c":76.885,"h":77.39,"l":76.86,"n":822,"o":77.305,"t":"2026-10-22T19:30:00Z","v":36061,"vw":77.143643},{"c":76.785,"h":77.09,"l":76.735,"n":667,"o":76.885,"t":"2026-10-22T19:35:00Z","v":29277,"vw":76.882858},{"c":76.7375,"h":76.87,"l":76.675,"n":663,"o":76.81,"t":"2026-10-22T19:40:00Z","v":28148,"vw":76.750809},{"c":76.93,"h":76.93,"l":76.5,"n":803,"o":76.72,"t":"2026-10-22T19:45:00Z","v":39029,"vw":76.667155},{"c":77.39,"h":77.555,"l":76.845,"n":1210,"o":76.87,"t":"2026-10-22T19:50:00Z","v":73090,"vw":77.310636},{"c":77.63,"h":77.98,"l":77.3721,"n":4045,"o":77.3721,"t":"2026-10-22T19:55:00Z","v":271994,"vw":77.603411},{"c":77.68,"h":77.68,"l":77.63,"n":44,"o":77.63,"t":"2026-10-22T20:00:00Z","v":317743,"vw":77.63011},{"c":77.8124,"h":77.8124,"l":77.8124,"n":1,"o":77.8124,"t":"2026-10-22T20:10:00Z","v":45743,"vw":77.8124},{"c":76.55,"h":76.55,"l":76.55,"n":1,"o":76.55,"t":"2026-10-22T21:40:00Z","v":163,"vw":76.55},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-22T23:00:00Z","v":666,"vw":77.5}],"history":[{"c":32.6,"h":33.58,"l":31.79,"n":32329,"o":33.33,"t":"2024-10-21T04:00:00Z","v":2454507,"vw":32.506785},{"c":32.045,"h":32.615,"l":31.81,"n":28607,"o":32.6,"t":"2024-10-22T04:00:00Z","v":2523716,"vw":32.121055},{"c":31.42,"h":32.2,"l":31.17,"n":34569,"o":31.55,"t":"2024-10-23T04:00:00Z","v":2874218,"vw":31.514448},{"c":31.29,"h":31.81,"l":30.93,"n":26651,"o":31.26,"t":"2024-10-24T04:00:00Z","v":2217263,"vw":31.213326},{"c":31.46,"h":32.18,"l":31.24,"n":29217,"o":31.48,"t":"2024-10-25T04:00:00Z","v":2033640,"vw":31.637897},{"c":32.56,"h":32.8806,"l":31.99,"n":28957,"o":32.095,"t":"2024-10-28T04:00:00Z","v":2358514,"vw":32.431242},{"c":32.33,"h":32.49,"l":31.5,"n":34222,"o":32.05,"t":"2024-10-29T04:00:00Z","v":2199828,"vw":32.191125},{"c":31.97,"h":32.925,"l":31.18,"n":56176,"o":31.58,"t":"2024-10-30T04:00:00Z","v":5568592,"vw":32.201582},{"c":39.82,"h":41,"l":36.39,"n":109663,"o":38.88,"t":"2024-10-31T04:00:00Z","v":10332410,"vw":38.970722},{"c":39.61,"h":40.3652,"l":38.21,"n":53163,"o":39.59,"t":"2024-11-01T04:00:00Z","v":4577277,"vw":39.451839},{"c":41.96,"h":43.6,"l":40.53,"n":56681,"o":40.6,"t":"2024-11-04T05:00:00Z","v":4760713,"vw":42.367403},{"c":44.09,"h":44.24,"l":40.9,"n":43972,"o":41.1,"t":"2024-11-05T05:00:00Z","v":3076029,"vw":43.028706},{"c":41.63,"h":42.455,"l":37.7522,"n":104709,"o":39,"t":"2024-11-06T05:00:00Z","v":9401516,"vw":40.59085},{"c":41.35,"h":41.955,"l":39.6514,"n":47895,"o":41.89,"t":"2024-11-07T05:00:00Z","v":3361261,"vw":40.881988},{"c":40.14,"h":41.76,"l":39.75,"n":37704,"o":40.44,"t":"2024-11-08T05:00:00Z","v":2897802,"vw":40.577155},{"c":39.58,"h":40.44,"l":38.87,"n":35550,"o":40.19,"t":"2024-11-11T05:00:00Z","v":2354155,"vw":39.384058},{"c":38.18,"h":39.11,"l":37.49,"n":32450,"o":38.6,"t":"2024-11-12T05:00:00Z","v":2607065,"vw":38.044141},{"c":37.3,"h":39.302,"l":37.215,"n":26383,"o":38.1,"t":"2024-11-13T05:00:00Z","v":1954014,"vw":38.056415},{"c":39.76,"h":40.33,"l":36.56,"n":40715,"o":37.1,"t":"2024-11-14T05:00:00Z","v":3396277,"vw":38.856183},{"c":36.8,"h":40.18,"l":36.44,"n":37180,"o":39.98,"t":"2024-11-15T05:00:00Z","v":3024145,"vw":37.462795},{"c":37.43,"h":37.7997,"l":35.86,"n":27990,"o":36.33,"t":"2024-11-18T05:00:00Z","v":2116759,"vw":37.250265},{"c":36.4,"h":37.855,"l":36.34,"n":23459,"o":37.35,"t":"2024-11-19T05:00:00Z","v":1714756,"vw":36.868265},{"c":37.59,"h":37.68,"l":36.51,"n":24478,"o":36.56,"t":"2024-11-20T05:00:00Z","v":1738049,"vw":37.278819},{"c":37.4,"h":38.16,"l":37.14,"n":21167,"o":37.6,"t":"2024-11-21T05:00:00Z","v":1703836,"vw":37.658022},{"c":38.85,"h":39,"l":37.4,"n":20724,"o":37.4,"t":"2024-11-22T05:00:00Z","v":1820817,"vw":38.548652},{"c":40.4,"h":41.42,"l":39.3029,"n":29378,"o":39.8,"t":"2024-11-25T05:00:00Z","v":2422168,"vw":40.520695},{"c":38.87,"h":39.99,"l":38.41,"n":25551,"o":39.73,"t":"2024-11-26T05:00:00Z","v":1676799,"vw":38.837831},{"c":39.71,"h":40.39,"l":38.87,"n":18328,"o":39.09,"t":"2024-11-27T05:00:00Z","v":1187776,"vw":39.762724},{"c":38.16,"h":39.91,"l":38.12,"n":16509,"o":39.58,"t":"2024-11-29T05:00:00Z","v":1483574,"vw":38.719026},{"c":39.89,"h":40.26,"l":38.52,"n":31562,"o":38.85,"t":"2024-12-02T05:00:00Z","v":1796764,"vw":39.64997},{"c":39.14,"h":40.03,"l":38.53,"n":23771,"o":39.58,"t":"2024-12-03T05:00:00Z","v":2055366,"vw":39.067769},{"c":38.23,"h":39.71,"l":37.7006,"n":25933,"o":39.16,"t":"2024-12-04T05:00:00Z","v":2178388,"vw":38.332418},{"c":36.42,"h":38.555,"l":36.4,"n":32388,"o":38.08,"t":"2024-12-05T05:00:00Z","v":2462176,"vw":37.098678},{"c":36.29,"h":37.14,"l":36.04,"n":20315,"o":36.62,"t":"2024-12-06T05:00:00Z","v":1517836,"vw":36.478449},{"c":38.35,"h":39.53,"l":36.73,"n":32423,"o":36.86,"t":"2024-12-09T05:00:00Z","v":2265316,"vw":38.594786},{"c":36.95,"h":37.94,"l":36.37,"n":24527,"o":37.94,"t":"2024-12-10T05:00:00Z","v":1782576,"vw":36.94369},{"c":36.63,"h":37.81,"l":35.4,"n":26321,"o":37.48,"t":"2024-12-11T05:00:00Z","v":1749609,"vw":36.321719},{"c":35.21,"h":36.7,"l":35.15,"n":23124,"o":36.25,"t":"2024-12-12T05:00:00Z","v":1651985,"vw":35.672185},{"c":35.47,"h":35.72,"l":34.54,"n":21305,"o":35,"t":"2024-12-13T05:00:00Z","v":1411073,"vw":35.162538},{"c":35.54,"h":36.47,"l":35.42,"n":25791,"o":36,"t":"2024-12-16T05:00:00Z","v":1949860,"vw":35.705825},{"c":35.72,"h":36.8,"l":35,"n":25944,"o":35,"t":"2024-12-17T05:00:00Z","v":1764498,"vw":35.73177},{"c":34.99,"h":37.29,"l":34.56,"n":28742,"o":35.86,"t":"2024-12-18T05:00:00Z","v":2009742,"vw":35.924824},{"c":33.84,"h":35.41,"l":33.76,"n":29551,"o":34.98,"t":"2024-12-19T05:00:00Z","v":2039531,"vw":34.203022},{"c":35.15,"h":36.15,"l":33.29,"n":31998,"o":33.4,"t":"2024-12-20T05:00:00Z","v":7307082,"vw":35.083209},{"c":36.4,"h":36.5,"l":35.25,"n":23606,"o":35.25,"t":"2024-12-23T05:00:00Z","v":1673891,"vw":36.098514},{"c":36.74,"h":36.97,"l":35.95,"n":11496,"o":36.73,"t":"2024-12-24T05:00:00Z","v":670086,"vw":36.639164},{"c":36.97,"h":37.07,"l":36.16,"n":15418,"o":36.3,"t":"2024-12-26T05:00:00Z","v":1176443,"vw":36.846553},{"c":37.23,"h":37.5,"l":36.47,"n":17882,"o":36.62,"t":"2024-12-27T05:00:00Z","v":1242579,"vw":37.043841},{"c":36.97,"h":37.25,"l":36.16,"n":19109,"o":36.78,"t":"2024-12-30T05:00:00Z","v":1450438,"vw":36.771012},{"c":36.53,"h":37.88,"l":36.47,"n":22787,"o":37.21,"t":"2024-12-31T05:00:00Z","v":2416524,"vw":36.934972},{"c":39.5,"h":40.22,"l":37.1628,"n":33303,"o":37.39,"t":"2025-01-02T05:00:00Z","v":2617199,"vw":39.208972},{"c":39.63,"h":40.52,"l":39.3069,"n":25401,"o":39.59,"t":"2025-01-03T05:00:00Z","v":1973662,"vw":39.84849},{"c":40.71,"h":42.915,"l":40.46,"n":38739,"o":40.75,"t":"2025-01-06T05:00:00Z","v":2970430,"vw":41.426688},{"c":43.92,"h":44.56,"l":40.735,"n":46057,"o":40.75,"t":"2025-01-07T05:00:00Z","v":4504827,"vw":43.387295},{"c":42.53,"h":42.89,"l":41.53,"n":38123,"o":42.22,"t":"2025-01-08T05:00:00Z","v":2803494,"vw":42.335637},{"c":41.1,"h":41.97,"l":40.61,"n":30783,"o":40.84,"t":"2025-01-10T05:00:00Z","v":2409290,"vw":41.152093},{"c":40.85,"h":41.18,"l":38.61,"n":29975,"o":40.4,"t":"2025-01-13T05:00:00Z","v":2203392,"vw":40.01531},{"c":42.35,"h":43.1,"l":41.18,"n":31438,"o":41.98,"t":"2025-01-14T05:00:00Z","v":2830221,"vw":42.359051},{"c":42.73,"h":44.57,"l":42.25,"n":30997,"o":44,"t":"2025-01-15T05:00:00Z","v":2537807,"vw":43.301045},{"c":45.27,"h":45.33,"l":43.34,"n":32867,"o":43.56,"t":"2025-01-16T05:00:00Z","v":2315985,"vw":44.783491},{"c":44.19,"h":46.52,"l":43.64,"n":28516,"o":46.07,"t":"2025-01-17T05:00:00Z","v":2189411,"vw":44.334403},{"c":42.48,"h":44.44,"l":41.46,"n":36793,"o":44.44,"t":"2025-01-21T05:00:00Z","v":2586665,"vw":42.358947},{"c":41.2,"h":42.84,"l":40.89,"n":42257,"o":42.45,"t":"2025-01-22T05:00:00Z","v":3311636,"vw":41.397062},{"c":41.89,"h":42.2,"l":39.85,"n":35589,"o":40.8,"t":"2025-01-23T05:00:00Z","v":3113305,"vw":41.359392},{"c":41,"h":41.93,"l":40.62,"n":33318,"o":41.58,"t":"2025-01-24T05:00:00Z","v":3382499,"vw":41.082725},{"c":39.63,"h":41.19,"l":39.49,"n":34821,"o":40.88,"t":"2025-01-27T05:00:00Z","v":2829716,"vw":40.058082},{"c":39.62,"h":40.82,"l":38.87,"n":54925,"o":40.12,"t":"2025-01-28T05:00:00Z","v":4786209,"vw":39.829154},{"c":49.24,"h":49.99,"l":46.43,"n":123976,"o":49.9,"t":"2025-01-29T05:00:00Z","v":11850759,"vw":48.45278},{"c":50.63,"h":52.27,"l":48.6501,"n":59176,"o":50.03,"t":"2025-01-30T05:00:00Z","v":4578244,"vw":50.860469},{"c":50.42,"h":52.14,"l":50.3951,"n":35630,"o":51.13,"t":"2025-01-31T05:00:00Z","v":2389828,"vw":50.885283},{"c":48.6,"h":49.4299,"l":47.75,"n":38444,"o":48.32,"t":"2025-02-03T05:00:00Z","v":2569289,"vw":48.5716},{"c":49.75,"h":50.34,"l":47.66,"n":30192,"o":48.82,"t":"2025-02-04T05:00:00Z","v":2258731,"vw":49.562065},{"c":46.89,"h":48.95,"l":46.63,"n":67720,"o":48.59,"t":"2025-02-05T05:00:00Z","v":6172149,"vw":47.732659},{"c":47.61,"h":48.05,"l":46.87,"n":39019,"o":47.36,"t":"2025-02-06T05:00:00Z","v":3417993,"vw":47.428572},{"c":46.12,"h":48.02,"l":45.7701,"n":40682,"o":47.61,"t":"2025-02-07T05:00:00Z","v":3072871,"vw":46.419069},{"c":45.94,"h":46.9,"l":45.2,"n":31208,"o":46.12,"t":"2025-02-10T05:00:00Z","v":2883455,"vw":46.052147},{"c":45.12,"h":46.3,"l":44.81,"n":32130,"o":45.4,"t":"2025-02-11T05:00:00Z","v":2180259,"vw":45.411359},{"c":45.31,"h":45.735,"l":43.75,"n":32291,"o":44.45,"t":"2025-02-12T05:00:00Z","v":2048006,"vw":45.20473},{"c":45.91,"h":46.55,"l":44.97,"n":34059,"o":46.26,"t":"2025-02-13T05:00:00Z","v":2519497,"vw":45.864512},{"c":47.3,"h":47.75,"l":46.25,"n":33287,"o":46.25,"t":"2025-02-14T05:00:00Z","v":2196858,"vw":47.217379},{"c":48.29,"h":48.72,"l":47.33,"n":28686,"o":47.845,"t":"2025-02-18T05:00:00Z","v":2115142,"vw":48.027901},{"c":48.61,"h":49.97,"l":48.05,"n":28441,"o":48.87,"t":"2025-02-19T05:00:00Z","v":2801847,"vw":49.10221},{"c":48.42,"h":48.67,"l":47.23,"n":26234,"o":48.52,"t":"2025-02-20T05:00:00Z","v":1891503,"vw":48.192769},{"c":46.12,"h":48.92,"l":45.77,"n":23985,"o":48.03,"t":"2025-02-21T05:00:00Z","v":1833319,"vw":46.605196},{"c":46.7,"h":47.66,"l":45.5,"n":26543,"o":46.4,"t":"2025-02-24T05:00:00Z","v":2154310,"vw":46.954007},{"c":46.55,"h":47.65,"l":45.91,"n":26906,"o":46.27,"t":"2025-02-25T05:00:00Z","v":1609681,"vw":46.696619},{"c":47.42,"h":48.45,"l":47.0504,"n":17578,"o":47.58,"t":"2025-02-26T05:00:00Z","v":1249036,"vw":47.676556},{"c":45.02,"h":48.05,"l":44.95,"n":24743,"o":47.84,"t":"2025-02-27T05:00:00Z","v":1671198,"vw":45.918777},{"c":44.02,"h":44.7,"l":42,"n":40751,"o":44.59,"t":"2025-02-28T05:00:00Z","v":3698769,"vw":43.300682},{"c":42.41,"h":44.19,"l":42.265,"n":38031,"o":44.12,"t":"2025-03-03T05:00:00Z","v":2319999,"vw":42.893885},{"c":43.09,"h":43.97,"l":40.195,"n":46229,"o":41.05,"t":"2025-03-04T05:00:00Z","v":3214072,"vw":42.060306},{"c":42.8,"h":43.2652,"l":41.94,"n":22605,"o":43.09,"t":"2025-03-05T05:00:00Z","v":1509359,"vw":42.785391},{"c":42.09,"h":42.92,"l":41.33,"n":25631,"o":41.93,"t":"2025-03-06T05:00:00Z","v":1732530,"vw":42.072299},{"c":41.56,"h":42.44,"l":40.55,"n":35099,"o":41.39,"t":"2025-03-07T05:00:00Z","v":2365477,"vw":41.57698},{"c":41.71,"h":42.48,"l":40.21,"n":29464,"o":41.04,"t":"2025-03-10T04:00:00Z","v":2637596,"vw":41.580543},{"c":44.94,"h":45.32,"l":42.14,"n":44745,"o":42.32,"t":"2025-03-11T04:00:00Z","v":3119730,"vw":44.440105},{"c":44.32,"h":45.66,"l":43.905,"n":29995,"o":45.52,"t":"2025-03-12T04:00:00Z","v":1976465,"vw":44.490073},{"c":45.16,"h":45.29,"l":43.59,"n":26470,"o":44.22,"t":"2025-03-13T04:00:00Z","v":1984324,"vw":44.798571},{"c":44.31,"h":46.1439,"l":43.8401,"n":36813,"o":45.93,"t":"2025-03-14T04:00:00Z","v":2681898,"vw":44.572228},{"c":45.9,"h":45.95,"l":44.1,"n":24401,"o":44.66,"t":"2025-03-17T04:00:00Z","v":1540741,"vw":45.444575},{"c":44.48,"h":45.6799,"l":43.88,"n":19541,"o":45.66,"t":"2025-03-18T04:00:00Z","v":1276454,"vw":44.49059},{"c":45.17,"h":45.285,"l":43.45,"n":20912,"o":44.32,"t":"2025-03-19T04:00:00Z","v":1318598,"vw":44.77539},{"c":44.97,"h":45.6,"l":44.08,"n":16671,"o":44.73,"t":"2025-03-20T04:00:00Z","v":955955,"vw":44.963838},{"c":44.27,"h":44.84,"l":43.645,"n":21162,"o":44.17,"t":"2025-03-21T04:00:00Z","v":3499360,"vw":44.272662},{"c":45.2,"h":46.66,"l":44.68,"n":20763,"o":45.06,"t":"2025-03-24T04:00:00Z","v":1494434,"vw":45.589919},{"c":45.21,"h":46.9,"l":44.97,"n":21605,"o":45.93,"t":"2025-03-25T04:00:00Z","v":1857822,"vw":45.722034},{"c":43.67,"h":45.4899,"l":43.22,"n":19766,"o":45.2,"t":"2025-03-26T04:00:00Z","v":1269893,"vw":43.873064},{"c":42.75,"h":43.8475,"l":42.68,"n":17779,"o":43.37,"t":"2025-03-27T04:00:00Z","v":1028746,"vw":43.038727},{"c":43.15,"h":43.24,"l":41.7974,"n":20698,"o":42.615,"t":"2025-03-28T04:00:00Z","v":1407539,"vw":42.90412},{"c":42.14,"h":42.64,"l":40.5,"n":23887,"o":42.47,"t":"2025-03-31T04:00:00Z","v":1685162,"vw":42.033506},{"c":43.05,"h":43.25,"l":41.51,"n":23148,"o":42.32,"t":"2025-04-01T04:00:00Z","v":1471471,"vw":42.68036},{"c":43.54,"h":43.8299,"l":42,"n":21613,"o":42.43,"t":"2025-04-02T04:00:00Z","v":1394514,"vw":43.221128},{"c":40.4,"h":42.2956,"l":40.03,"n":35597,"o":41.18,"t":"2025-04-03T04:00:00Z","v":2306304,"vw":40.583382},{"c":39.02,"h":39.71,"l":37.82,"n":40817,"o":38.4,"t":"2025-04-04T04:00:00Z","v":2100122,"vw":38.768535},{"c":37.9,"h":41.46,"l":36.24,"n":47660,"o":37.4,"t":"2025-04-07T04:00:00Z","v":3257029,"vw":38.295811},{"c":37,"h":39.57,"l":36.4,"n":34351,"o":38.87,"t":"2025-04-08T04:00:00Z","v":2119082,"vw":37.737385},{"c":39.23,"h":39.811,"l":36.06,"n":37885,"o":36.28,"t":"2025-04-09T04:00:00Z","v":2873455,"vw":38.260776},{"c":37.75,"h":38.96,"l":36.15,"n":29922,"o":38.84,"t":"2025-04-10T04:00:00Z","v":1811141,"vw":37.49843},{"c":39.23,"h":39.56,"l":36.7772,"n":24568,"o":37.66,"t":"2025-04-11T04:00:00Z","v":1660899,"vw":38.922993},{"c":40.73,"h":41.1499,"l":39.1318,"n":25546,"o":39.91,"t":"2025-04-14T04:00:00Z","v":1762830,"vw":40.513019},{"c":40.57,"h":41.28,"l":40.12,"n":20940,"o":40.46,"t":"2025-04-15T04:00:00Z","v":1446120,"vw":40.563326},{"c":39.72,"h":41.12,"l":39.11,"n":19448,"o":40.47,"t":"2025-04-16T04:00:00Z","v":1192197,"vw":39.916009},{"c":40.3,"h":40.61,"l":39.315,"n":16912,"o":39.72,"t":"2025-04-17T04:00:00Z","v":1220204,"vw":40.156313},{"c":39.28,"h":40.12,"l":38.39,"n":19788,"o":39.89,"t":"2025-04-21T04:00:00Z","v":964275,"vw":39.034235},{"c":40.36,"h":41.74,"l":39.16,"n":28163,"o":39.63,"t":"2025-04-22T04:00:00Z","v":2030716,"vw":40.630629},{"c":40.13,"h":41.9,"l":39.44,"n":22697,"o":41.51,"t":"2025-04-23T04:00:00Z","v":1494655,"vw":40.385608},{"c":42.35,"h":42.64,"l":40.63,"n":23205,"o":40.92,"t":"2025-04-24T04:00:00Z","v":1628819,"vw":42.151183},{"c":43.65,"h":43.72,"l":42.03,"n":20669,"o":42.36,"t":"2025-04-25T04:00:00Z","v":1067367,"vw":43.234195},{"c":43.2,"h":44.07,"l":42.69,"n":21198,"o":43.98,"t":"2025-04-28T04:00:00Z","v":1409293,"vw":43.196691},{"c":43.07,"h":43.48,"l":42.36,"n":22151,"o":43.02,"t":"2025-04-29T04:00:00Z","v":2211494,"vw":42.694787},{"c":40.61,"h":41.7,"l":37.16,"n":44181,"o":41.7,"t":"2025-04-30T04:00:00Z","v":3643012,"vw":39.914984},{"c":41.87,"h":42.32,"l":40.6,"n":29888,"o":40.6,"t":"2025-05-01T04:00:00Z","v":1694926,"vw":41.767095},{"c":42.2,"h":42.99,"l":42.03,"n":18063,"o":42.6,"t":"2025-05-02T04:00:00Z","v":1115412,"vw":42.36761},{"c":41.12,"h":42.01,"l":40.855,"n":23967,"o":42.01,"t":"2025-05-05T04:00:00Z","v":1542441,"vw":41.358538},{"c":42.89,"h":43.8575,"l":41.25,"n":30454,"o":41.77,"t":"2025-05-06T04:00:00Z","v":2381741,"vw":43.106495},{"c":43.77,"h":44.16,"l":43.17,"n":28267,"o":43.5,"t":"2025-05-07T04:00:00Z","v":1582603,"vw":43.744528},{"c":44.6,"h":45.25,"l":43.68,"n":36318,"o":44.23,"t":"2025-05-08T04:00:00Z","v":2493986,"vw":44.693014},{"c":46.54,"h":46.9,"l":44.75,"n":31077,"o":45,"t":"2025-05-09T04:00:00Z","v":2072737,"vw":46.192852},{"c":50.63,"h":51.12,"l":48.63,"n":56736,"o":50.08,"t":"2025-05-12T04:00:00Z","v":4312906,"vw":50.243221},{"c":54.09,"h":57.965,"l":53.78,"n":76556,"o":53.91,"t":"2025-05-13T04:00:00Z","v":6670247,"vw":55.647299},{"c":55.04,"h":55.765,"l":52.33,"n":62520,"o":52.71,"t":"2025-05-14T04:00:00Z","v":5162091,"vw":54.80021},{"c":61.59,"h":63.19,"l":53.52,"n":101859,"o":54.31,"t":"2025-05-15T04:00:00Z","v":8199846,"vw":60.953553},{"c":59.31,"h":61.6,"l":58.14,"n":62410,"o":60.17,"t":"2025-05-16T04:00:00Z","v":4316010,"vw":59.58568},{"c":58.34,"h":58.61,"l":56.55,"n":53895,"o":58.51,"t":"2025-05-19T04:00:00Z","v":3646757,"vw":57.778585},{"c":58.99,"h":60.19,"l":58.35,"n":37704,"o":58.43,"t":"2025-05-20T04:00:00Z","v":2405487,"vw":59.106923},{"c":57.86,"h":58.84,"l":57.09,"n":50791,"o":58.48,"t":"2025-05-21T04:00:00Z","v":3223156,"vw":57.924609},{"c":56.05,"h":56.685,"l":52,"n":79515,"o":53.86,"t":"2025-05-22T04:00:00Z","v":6806971,"vw":54.826131},{"c":56.05,"h":56.85,"l":55.0625,"n":31338,"o":55.95,"t":"2025-05-23T04:00:00Z","v":1882488,"vw":56.155882},{"c":55.88,"h":57.39,"l":55.166,"n":33643,"o":56.93,"t":"2025-05-27T04:00:00Z","v":2353150,"vw":55.86166},{"c":55.61,"h":56.475,"l":54.87,"n":34635,"o":55.94,"t":"2025-05-28T04:00:00Z","v":2127178,"vw":55.497767},{"c":55.425,"h":56.48,"l":55.33,"n":24784,"o":55.71,"t":"2025-05-29T04:00:00Z","v":1317329,"vw":55.641331},{"c":56.69,"h":57.85,"l":55,"n":33811,"o":55.42,"t":"2025-05-30T04:00:00Z","v":2249251,"vw":56.801755},{"c":55.29,"h":57.3799,"l":54.2,"n":24672,"o":56.3,"t":"2025-06-02T04:00:00Z","v":1543011,"vw":55.254089},{"c":57.98,"h":58.21,"l":54.52,"n":28781,"o":55.38,"t":"2025-06-03T04:00:00Z","v":2329134,"vw":57.709271},{"c":56.92,"h":58.57,"l":56.64,"n":23339,"o":58.39,"t":"2025-06-04T04:00:00Z","v":1348119,"vw":57.212266},{"c":57.66,"h":58.45,"l":56.2509,"n":24092,"o":57.19,"t":"2025-06-05T04:00:00Z","v":1565565,"vw":57.504855},{"c":58.92,"h":59.5173,"l":57.4846,"n":26441,"o":58.14,"t":"2025-06-06T04:00:00Z","v":1483027,"vw":58.518022},{"c":59.02,"h":60.48,"l":58.91,"n":25141,"o":59.59,"t":"2025-06-09T04:00:00Z","v":1567612,"vw":59.308347},{"c":58.98,"h":59.895,"l":58.2,"n":21222,"o":59.83,"t":"2025-06-10T04:00:00Z","v":1393618,"vw":58.895158},{"c":60.15,"h":60.7841,"l":58.99,"n":21885,"o":59.5,"t":"2025-06-11T04:00:00Z","v":1556477,"vw":60.056117},{"c":59.42,"h":60.17,"l":58.82,"n":22741,"o":59.36,"t":"2025-06-12T04:00:00Z","v":1300310,"vw":59.59536},{"c":60.71,"h":61.01,"l":57.77,"n":25741,"o":58.45,"t":"2025-06-13T04:00:00Z","v":1626502,"vw":60.19344},{"c":60.75,"h":60.9999,"l":58.84,"n":31576,"o":60.63,"t":"2025-06-16T04:00:00Z","v":1880665,"vw":60.056665},{"c":59.78,"h":60.62,"l":55.54,"n":50312,"o":56.04,"t":"2025-06-17T04:00:00Z","v":3591690,"vw":59.174688},{"c":58.9,"h":60.4182,"l":58.23,"n":40956,"o":59.75,"t":"2025-06-18T04:00:00Z","v":2352798,"vw":59.023516},{"c":57.62,"h":60.02,"l":56.75,"n":35594,"o":58.44,"t":"2025-06-20T04:00:00Z","v":3456571,"vw":57.75968},{"c":56.2,"h":57.9475,"l":55.87,"n":46430,"o":57.38,"t":"2025-06-23T04:00:00Z","v":2938495,"vw":56.594008},{"c":57.26,"h":57.6899,"l":54,"n":33115,"o":56.49,"t":"2025-06-24T04:00:00Z","v":2271272,"vw":56.943389},{"c":57.56,"h":57.99,"l":56.41,"n":27329,"o":57.32,"t":"2025-06-25T04:00:00Z","v":1748685,"vw":57.448592},{"c":58.58,"h":59.93,"l":57.93,"n":32580,"o":57.93,"t":"2025-06-26T04:00:00Z","v":1915210,"vw":58.964436},{"c":58.32,"h":58.86,"l":57.7131,"n":23110,"o":58.61,"t":"2025-06-27T04:00:00Z","v":2219698,"vw":58.3346},{"c":54.37,"h":55.7,"l":51.69,"n":58624,"o":52.56,"t":"2025-06-30T04:00:00Z","v":4703933,"vw":54.369568},{"c":57.52,"h":58.455,"l":52.83,"n":60529,"o":53.925,"t":"2025-07-01T04:00:00Z","v":4849615,"vw":56.387982},{"c":61.04,"h":62.3,"l":57.775,"n":51350,"o":57.82,"t":"2025-07-02T04:00:00Z","v":4251725,"vw":61.038202},{"c":66.31,"h":66.535,"l":63.07,"n":42893,"o":63.07,"t":"2025-07-03T04:00:00Z","v":2919996,"vw":65.363884},{"c":66.45,"h":67.8689,"l":65.17,"n":53636,"o":66.96,"t":"2025-07-07T04:00:00Z","v":3945486,"vw":66.402424},{"c":63.94,"h":65.86,"l":62.72,"n":37153,"o":65.16,"t":"2025-07-08T04:00:00Z","v":3090537,"vw":63.882053},{"c":63.92,"h":64.41,"l":62.18,"n":29754,"o":64.05,"t":"2025-07-09T04:00:00Z","v":2066099,"vw":63.429064},{"c":62.62,"h":64.5,"l":62.47,"n":30167,"o":64.23,"t":"2025-07-10T04:00:00Z","v":2085791,"vw":63.031498},{"c":61.7,"h":63.1085,"l":61.39,"n":31256,"o":62.69,"t":"2025-07-11T04:00:00Z","v":2196524,"vw":61.871063},{"c":59.87,"h":62.25,"l":59.06,"n":39929,"o":60.49,"t":"2025-07-14T04:00:00Z","v":2562373,"vw":60.077379},{"c":62.93,"h":63.05,"l":60.6111,"n":41712,"o":61.1,"t":"2025-07-15T04:00:00Z","v":2487297,"vw":62.464116},{"c":61.83,"h":63.64,"l":61.01,"n":24347,"o":63.12,"t":"2025-07-16T04:00:00Z","v":1625221,"vw":61.834834},{"c":60.48,"h":62.12,"l":59.77,"n":31689,"o":62.12,"t":"2025-07-17T04:00:00Z","v":1918436,"vw":60.527326},{"c":60.53,"h":61.2,"l":59.78,"n":29646,"o":60.55,"t":"2025-07-18T04:00:00Z","v":1920194,"vw":60.425757},{"c":61.53,"h":62.54,"l":60.12,"n":24335,"o":60.9,"t":"2025-07-21T04:00:00Z","v":1238311,"vw":61.711472},{"c":62.1,"h":63,"l":60.6,"n":29297,"o":61.55,"t":"2025-07-22T04:00:00Z","v":1644294,"vw":62.086299},{"c":62.95,"h":63.63,"l":61.28,"n":29385,"o":62.175,"t":"2025-07-23T04:00:00Z","v":1846445,"vw":62.342239},{"c":63.41,"h":64.13,"l":62.7,"n":28872,"o":63.14,"t":"2025-07-24T04:00:00Z","v":1710778,"vw":63.316719},{"c":64.53,"h":64.87,"l":63.23,"n":35024,"o":63.8,"t":"2025-07-25T04:00:00Z","v":1845018,"vw":64.236956},{"c":65.41,"h":65.61,"l":64.08,"n":41032,"o":65.18,"t":"2025-07-28T04:00:00Z","v":2574898,"vw":65.054383},{"c":64.9,"h":65.66,"l":63.462,"n":45356,"o":65.65,"t":"2025-07-29T04:00:00Z","v":3089852,"vw":64.757722},{"c":58.88,"h":62.8,"l":58,"n":100904,"o":62.55,"t":"2025-07-30T04:00:00Z","v":8073240,"vw":59.757368},{"c":58.26,"h":60.89,"l":57.115,"n":47010,"o":59.19,"t":"2025-07-31T04:00:00Z","v":2801885,"vw":58.457354},{"c":56.57,"h":58.32,"l":56.56,"n":40634,"o":57.56,"t":"2025-08-01T04:00:00Z","v":2221850,"vw":57.024415},{"c":56.305,"h":57.02,"l":55.47,"n":39287,"o":56.57,"t":"2025-08-04T04:00:00Z","v":2225001,"vw":56.087269},{"c":56.02,"h":57.2794,"l":56,"n":25134,"o":56.79,"t":"2025-08-05T04:00:00Z","v":1522164,"vw":56.315146},{"c":54.62,"h":56.54,"l":54.24,"n":30610,"o":56.12,"t":"2025-08-06T04:00:00Z","v":1611246,"vw":54.961481},{"c":55.72,"h":57.13,"l":55.5,"n":29297,"o":55.77,"t":"2025-08-07T04:00:00Z","v":1594662,"vw":55.90197},{"c":56.21,"h":57.29,"l":55.9,"n":27663,"o":56.24,"t":"2025-08-08T04:00:00Z","v":1647363,"vw":56.413286},{"c":53.8,"h":57.29,"l":53.63,"n":30371,"o":56.59,"t":"2025-08-11T04:00:00Z","v":1731262,"vw":54.355267},{"c":54.5,"h":55.14,"l":53.7106,"n":35532,"o":54.15,"t":"2025-08-12T04:00:00Z","v":2570678,"vw":54.559791},{"c":55.29,"h":56.86,"l":54.67,"n":41055,"o":55,"t":"2025-08-13T04:00:00Z","v":2587610,"vw":55.579074},{"c":53.99,"h":55.87,"l":52.61,"n":33464,"o":55.2,"t":"2025-08-14T04:00:00Z","v":1863198,"vw":53.576782},{"c":60.58,"h":61.12,"l":53.77,"n":80163,"o":54.2,"t":"2025-08-15T04:00:00Z","v":6047849,"vw":58.841885},{"c":67.7,"h":68.75,"l":64.0301,"n":87103,"o":64.9,"t":"2025-08-18T04:00:00Z","v":6492208,"vw":66.704681},{"c":66.56,"h":70.14,"l":66.405,"n":55924,"o":67.7,"t":"2025-08-19T04:00:00Z","v":4069124,"vw":67.838238},{"c":66.13,"h":68.5199,"l":65.57,"n":40665,"o":66.76,"t":"2025-08-20T04:00:00Z","v":2898336,"vw":66.352689},{"c":64.04,"h":66.09,"l":63.87,"n":34967,"o":66.09,"t":"2025-08-21T04:00:00Z","v":2080327,"vw":64.54051},{"c":68.77,"h":68.8399,"l":64.37,"n":37884,"o":64.68,"t":"2025-08-22T04:00:00Z","v":2136726,"vw":67.983536},{"c":67.59,"h":68.76,"l":67.02,"n":30290,"o":68.05,"t":"2025-08-25T04:00:00Z","v":1801619,"vw":67.716609},{"c":68.58,"h":69.68,"l":67.3611,"n":32018,"o":67.83,"t":"2025-08-26T04:00:00Z","v":1893415,"vw":68.290654},{"c":67.69,"h":69.48,"l":67.115,"n":23524,"o":68.53,"t":"2025-08-27T04:00:00Z","v":1487441,"vw":68.062195},{"c":68.11,"h":69.31,"l":66.38,"n":27248,"o":67.51,"t":"2025-08-28T04:00:00Z","v":1786660,"vw":68.280825},{"c":67.26,"h":69.34,"l":64.73,"n":23221,"o":68.56,"t":"2025-08-29T04:00:00Z","v":1398958,"vw":67.352253},{"c":66.72,"h":67.06,"l":64.33,"n":25020,"o":65.08,"t":"2025-09-02T04:00:00Z","v":1509368,"vw":66.40693},{"c":66.8,"h":68.39,"l":66.56,"n":28165,"o":67.05,"t":"2025-09-03T04:00:00Z","v":1679993,"vw":67.233239},{"c":68.85,"h":69.06,"l":66.89,"n":29679,"o":66.95,"t":"2025-09-04T04:00:00Z","v":1631068,"vw":68.422338},{"c":70.12,"h":71.27,"l":67.36,"n":33622,"o":69.5,"t":"2025-09-05T04:00:00Z","v":1950898,"vw":69.585022},{"c":69.76,"h":71.44,"l":68.925,"n":30792,"o":71.08,"t":"2025-09-08T04:00:00Z","v":1782508,"vw":69.683971},{"c":64.33,"h":70.32,"l":64.31,"n":38730,"o":69.73,"t":"2025-09-09T04:00:00Z","v":2235026,"vw":66.17515},{"c":67.59,"h":67.918,"l":64.3,"n":36595,"o":64.33,"t":"2025-09-10T04:00:00Z","v":1901292,"vw":67.22154},{"c":67.5,"h":68.43,"l":66,"n":30757,"o":67.18,"t":"2025-09-11T04:00:00Z","v":1725335,"vw":67.69979},{"c":66.7,"h":68.07,"l":66.42,"n":23251,"o":67.08,"t":"2025-09-12T04:00:00Z","v":1460728,"vw":67.012669},{"c":67.64,"h":68.24,"l":65.7501,"n":28789,"o":66.81,"t":"2025-09-15T04:00:00Z","v":1220255,"vw":67.485611},{"c":66.85,"h":69,"l":66.7,"n":25379,"o":67.89,"t":"2025-09-16T04:00:00Z","v":1728645,"vw":67.326859},{"c":68.71,"h":69.89,"l":67.175,"n":28925,"o":67.43,"t":"2025-09-17T04:00:00Z","v":1766478,"vw":68.573924},{"c":70.48,"h":70.6093,"l":67.66,"n":27645,"o":68.62,"t":"2025-09-18T04:00:00Z","v":1465503,"vw":69.766337},{"c":71.35,"h":72.12,"l":70.51,"n":42719,"o":71.53,"t":"2025-09-19T04:00:00Z","v":5969501,"vw":71.363274},{"c":73.14,"h":73.23,"l":70.0101,"n":28622,"o":70.36,"t":"2025-09-22T04:00:00Z","v":1598472,"vw":72.412085},{"c":70.56,"h":73.84,"l":70.14,"n":35082,"o":73.67,"t":"2025-09-23T04:00:00Z","v":2006915,"vw":71.357534},{"c":72.76,"h":74.48,"l":70.8601,"n":35361,"o":71.43,"t":"2025-09-24T04:00:00Z","v":2289500,"vw":73.018358},{"c":73.51,"h":73.62,"l":69.22,"n":30156,"o":70.65,"t":"2025-09-25T04:00:00Z","v":1642964,"vw":71.985835},{"c":73.07,"h":73.46,"l":70.92,"n":33854,"o":73.46,"t":"2025-09-26T04:00:00Z","v":1881381,"vw":72.548531},{"c":76.13,"h":76.8091,"l":74.09,"n":42938,"o":74.14,"t":"2025-09-29T04:00:00Z","v":2483213,"vw":75.928675},{"c":73.99,"h":77.79,"l":73.28,"n":33580,"o":77.04,"t":"2025-09-30T04:00:00Z","v":1927596,"vw":74.765333},{"c":75.62,"h":76.055,"l":73.07,"n":33190,"o":74.15,"t":"2025-10-01T04:00:00Z","v":1569082,"vw":75.519669},{"c":79.36,"h":79.49,"l":76.58,"n":45542,"o":76.98,"t":"2025-10-02T04:00:00Z","v":2626351,"vw":78.536369},{"c":77.13,"h":80.83,"l":74.91,"n":48193,"o":79.95,"t":"2025-10-03T04:00:00Z","v":2669675,"vw":77.758905},{"c":78.34,"h":80.39,"l":77.38,"n":33309,"o":77.89,"t":"2025-10-06T04:00:00Z","v":2060027,"vw":79.074072},{"c":77.55,"h":80.19,"l":76.19,"n":24795,"o":78.34,"t":"2025-10-07T04:00:00Z","v":1349224,"vw":77.560697},{"c":78.5,"h":78.98,"l":77.6,"n":18792,"o":78.7,"t":"2025-10-08T04:00:00Z","v":897021,"vw":78.336147},{"c":83.85,"h":84.57,"l":78.745,"n":40354,"o":79.38,"t":"2025-10-09T04:00:00Z","v":2271096,"vw":82.791659},{"c":82.8,"h":86.39,"l":81.305,"n":45134,"o":85.675,"t":"2025-10-10T04:00:00Z","v":2726958,"vw":83.297548},{"c":86.96,"h":87.53,"l":84.2,"n":44943,"o":85.25,"t":"2025-10-13T04:00:00Z","v":2089266,"vw":86.484825},{"c":86.95,"h":87.9,"l":82.84,"n":38838,"o":85.34,"t":"2025-10-14T04:00:00Z","v":2291544,"vw":86.707539},{"c":93.12,"h":93.5012,"l":88.39,"n":49507,"o":89.11,"t":"2025-10-15T04:00:00Z","v":3256385,"vw":91.405596},{"c":87.58,"h":93.9,"l":86.65,"n":51641,"o":93.85,"t":"2025-10-16T04:00:00Z","v":3534752,"vw":89.476793},{"c":87.06,"h":87.65,"l":85.22,"n":34701,"o":85.9,"t":"2025-10-17T04:00:00Z","v":2508410,"vw":86.786738},{"c":88.82,"h":89.65,"l":87.65,"n":33329,"o":87.94,"t":"2025-10-20T04:00:00Z","v":2012854,"vw":88.626336},{"c":89.7,"h":92.295,"l":87.8,"n":40595,"o":92,"t":"2025-10-21T04:00:00Z","v":2400039,"vw":89.396086},{"c":87.55,"h":88.29,"l":85.1001,"n":45299,"o":86.54,"t":"2025-10-22T04:00:00Z","v":2637118,"vw":86.992388},{"c":90.38,"h":90.5,"l":87.16,"n":55420,"o":87.69,"t":"2025-10-23T04:00:00Z","v":3717907,"vw":89.669474},{"c":98.28,"h":101.98,"l":95.87,"n":85525,"o":100.29,"t":"2025-10-24T04:00:00Z","v":5184028,"vw":98.270874},{"c":98.55,"h":101.18,"l":95.71,"n":42050,"o":99.43,"t":"2025-10-27T04:00:00Z","v":4893164,"vw":98.050667},{"c":97,"h":100.11,"l":96.1,"n":36565,"o":99.98,"t":"2025-10-28T04:00:00Z","v":2458829,"vw":97.37125},{"c":102.67,"h":104.41,"l":97,"n":41235,"o":98.85,"t":"2025-10-29T04:00:00Z","v":2287238,"vw":101.962048},{"c":99.12,"h":101.37,"l":98.11,"n":31739,"o":99.55,"t":"2025-10-30T04:00:00Z","v":1787980,"vw":99.268385},{"c":101.22,"h":101.86,"l":97.86,"n":27671,"o":99.25,"t":"2025-10-31T04:00:00Z","v":1632697,"vw":100.48985},{"c":101.5,"h":106.9008,"l":101.4,"n":35737,"o":104.13,"t":"2025-11-03T05:00:00Z","v":2091475,"vw":102.865663},{"c":99.81,"h":100.8052,"l":95.25,"n":34910,"o":96.59,"t":"2025-11-04T05:00:00Z","v":2041152,"vw":99.054464},{"c":111.84,"h":112.74,"l":101.65,"n":53578,"o":101.65,"t":"2025-11-05T05:00:00Z","v":3688826,"vw":110.099384},{"c":106.54,"h":112.48,"l":105.36,"n":49041,"o":111.43,"t":"2025-11-06T05:00:00Z","v":2536314,"vw":107.663547},{"c":104.63,"h":104.71,"l":96.91,"n":42830,"o":100.9,"t":"2025-11-07T05:00:00Z","v":2328159,"vw":101.523526},{"c":107.43,"h":109.5,"l":105.91,"n":36908,"o":108.94,"t":"2025-11-10T05:00:00Z","v":1736855,"vw":107.746139},{"c":105.83,"h":106.94,"l":103.22,"n":33506,"o":105.72,"t":"2025-11-11T05:00:00Z","v":1587477,"vw":105.642105},{"c":96.505,"h":105.89,"l":93.05,"n":82080,"o":105.24,"t":"2025-11-12T05:00:00Z","v":4882118,"vw":96.98544},{"c":88.09,"h":96.1499,"l":86.32,"n":54175,"o":95.44,"t":"2025-11-13T05:00:00Z","v":3686553,"vw":88.785543},{"c":93.75,"h":95.465,"l":83.06,"n":65427,"o":84.27,"t":"2025-11-14T05:00:00Z","v":3625441,"vw":92.366861},{"c":89.4,"h":94.45,"l":88.845,"n":37534,"o":92.7,"t":"2025-11-17T05:00:00Z","v":2473912,"vw":90.54009},{"c":90.55,"h":93.4099,"l":87.23,"n":36289,"o":87.88,"t":"2025-11-18T05:00:00Z","v":2280105,"vw":90.494024},{"c":89.64,"h":91.84,"l":89.15,"n":32263,"o":90.55,"t":"2025-11-19T05:00:00Z","v":1736668,"vw":90.249615},{"c":85.82,"h":93.43,"l":84.82,"n":43214,"o":92.49,"t":"2025-11-20T05:00:00Z","v":2507818,"vw":87.953218},{"c":87.13,"h":87.69,"l":83.42,"n":29805,"o":85.25,"t":"2025-11-21T05:00:00Z","v":1812713,"vw":86.350605},{"c":86.86,"h":88.5397,"l":85.19,"n":30080,"o":85.48,"t":"2025-11-24T05:00:00Z","v":1784774,"vw":87.003866},{"c":90.06,"h":90.9,"l":84.02,"n":26026,"o":86.88,"t":"2025-11-25T05:00:00Z","v":1582702,"vw":89.367899},{"c":90.67,"h":92,"l":89.15,"n":26392,"o":91,"t":"2025-11-26T05:00:00Z","v":1184560,"vw":90.583128},{"c":91.62,"h":91.88,"l":89.1,"n":15254,"o":90.43,"t":"2025-11-28T05:00:00Z","v":766459,"vw":91.015444},{"c":87.44,"h":89.95,"l":86.2738,"n":25660,"o":89.33,"t":"2025-12-01T05:00:00Z","v":1676381,"vw":87.977945},{"c":86.6,"h":90.3,"l":85.74,"n":27335,"o":88.43,"t":"2025-12-02T05:00:00Z","v":1562399,"vw":87.238221},{"c":86.88,"h":87.3,"l":83.5016,"n":26162,"o":86.6,"t":"2025-12-03T05:00:00Z","v":1615828,"vw":86.034642},{"c":90.65,"h":91.99,"l":86.31,"n":26533,"o":87.03,"t":"2025-12-04T05:00:00Z","v":1588791,"vw":90.061409},{"c":90.585,"h":93,"l":89.2693,"n":26094,"o":90.82,"t":"2025-12-05T05:00:00Z","v":1854768,"vw":90.368253},{"c":89.7,"h":90.72,"l":86.58,"n":24876,"o":90,"t":"2025-12-08T05:00:00Z","v":1518508,"vw":88.635128},{"c":88.58,"h":90.04,"l":87.19,"n":24352,"o":89.4,"t":"2025-12-09T05:00:00Z","v":1275936,"vw":88.845283},{"c":89.39,"h":91.45,"l":84.91,"n":41151,"o":88.44,"t":"2025-12-10T05:00:00Z","v":3009751,"vw":88.968262},{"c":93.43,"h":93.56,"l":84.9,"n":32606,"o":87.7,"t":"2025-12-11T05:00:00Z","v":2127678,"vw":91.046475},{"c":86.75,"h":93.505,"l":85.0801,"n":40831,"o":93.43,"t":"2025-12-12T05:00:00Z","v":2834887,"vw":87.060401},{"c":87.16,"h":88.16,"l":85.18,"n":27322,"o":88.1,"t":"2025-12-15T05:00:00Z","v":1518996,"vw":86.846426},{"c":88,"h":88.36,"l":85.31,"n":26567,"o":87.02,"t":"2025-12-16T05:00:00Z","v":1797329,"vw":87.170899},{"c":85.83,"h":89.5,"l":84.61,"n":36129,"o":88.11,"t":"2025-12-17T05:00:00Z","v":2037405,"vw":85.891935},{"c":87.39,"h":91.59,"l":86.28,"n":29145,"o":88.19,"t":"2025-12-18T05:00:00Z","v":1733791,"vw":88.220507},{"c":88.7,"h":90.79,"l":87.47,"n":26734,"o":87.54,"t":"2025-12-19T05:00:00Z","v":3320884,"vw":88.774583},{"c":92.39,"h":95.4899,"l":89.19,"n":42850,"o":90.09,"t":"2025-12-22T05:00:00Z","v":2621619,"vw":92.472087},{"c":91.04,"h":91.99,"l":89.01,"n":33762,"o":90.98,"t":"2025-12-23T05:00:00Z","v":1831899,"vw":90.576927},{"c":91.16,"h":91.575,"l":89.28,"n":10350,"o":91.1,"t":"2025-12-24T05:00:00Z","v":612701,"vw":90.835462},{"c":91.24,"h":91.405,"l":89.5188,"n":14264,"o":91.22,"t":"2025-12-26T05:00:00Z","v":764834,"vw":90.889411},{"c":90.21,"h":92.8999,"l":89.7,"n":19429,"o":90.19,"t":"2025-12-29T05:00:00Z","v":982095,"vw":90.638067},{"c":87.04,"h":91,"l":86.92,"n":24316,"o":90.39,"t":"2025-12-30T05:00:00Z","v":1188972,"vw":88.499103},{"c":87.11,"h":88.68,"l":86.64,"n":18024,"o":87.5,"t":"2025-12-31T05:00:00Z","v":1037501,"vw":87.319884},{"c":92.78,"h":93.08,"l":88.03,"n":25976,"o":88.03,"t":"2026-01-02T05:00:00Z","v":1260362,"vw":92.261559},{"c":89.6,"h":95.13,"l":86.12,"n":33257,"o":95.13,"t":"2026-01-05T05:00:00Z","v":1650958,"vw":88.913177},{"c":91.51,"h":93.22,"l":88.4,"n":28484,"o":91.76,"t":"2026-01-06T05:00:00Z","v":1481358,"vw":91.086399},{"c":88.81,"h":93.45,"l":87.69,"n":30384,"o":92.89,"t":"2026-01-07T05:00:00Z","v":1570151,"vw":89.302663},{"c":89.22,"h":91.74,"l":88.05,"n":22246,"o":88.39,"t":"2026-01-08T05:00:00Z","v":1041061,"vw":89.531301},{"c":91.17,"h":91.52,"l":88.735,"n":22381,"o":89.98,"t":"2026-01-09T05:00:00Z","v":974469,"vw":90.786749},{"c":99.08,"h":99.92,"l":90.52,"n":46320,"o":91.3,"t":"2026-01-12T05:00:00Z","v":2479873,"vw":97.931143},{"c":100.24,"h":102.11,"l":97.36,"n":34294,"o":100.035,"t":"2026-01-13T05:00:00Z","v":1891684,"vw":99.876988},{"c":94.71,"h":100.37,"l":94.44,"n":37829,"o":99.82,"t":"2026-01-14T05:00:00Z","v":2109966,"vw":96.18117},{"c":98.65,"h":100.94,"l":96.74,"n":34618,"o":96.74,"t":"2026-01-15T05:00:00Z","v":1666471,"vw":99.247236},{"c":96.36,"h":100.74,"l":96.3,"n":32264,"o":99.16,"t":"2026-01-16T05:00:00Z","v":3163430,"vw":97.043647},{"c":96.28,"h":97.38,"l":92.46,"n":33015,"o":94.15,"t":"2026-01-20T05:00:00Z","v":1646019,"vw":95.723673},{"c":100.32,"h":101.1833,"l":97.12,"n":35948,"o":98.05,"t":"2026-01-21T05:00:00Z","v":1902571,"vw":99.649053},{"c":105.18,"h":106.2,"l":101.93,"n":38997,"o":105.58,"t":"2026-01-22T05:00:00Z","v":1949424,"vw":105.018413},{"c":105,"h":106.84,"l":103.06,"n":37459,"o":105.34,"t":"2026-01-23T05:00:00Z","v":2231625,"vw":104.844264},{"c":107.28,"h":108.1,"l":103,"n":34914,"o":104.74,"t":"2026-01-26T05:00:00Z","v":1648593,"vw":106.371744},{"c":105.91,"h":108.335,"l":104.39,"n":57237,"o":107.65,"t":"2026-01-27T05:00:00Z","v":3552297,"vw":106.551328},{"c":119.97,"h":131.585,"l":115.3476,"n":120226,"o":122.97,"t":"2026-01-28T05:00:00Z","v":6266111,"vw":121.151669},{"c":121.08,"h":121.36,"l":113.1,"n":68982,"o":119.89,"t":"2026-01-29T05:00:00Z","v":3544428,"vw":117.480816},{"c":117.09,"h":124.7764,"l":115.75,"n":47897,"o":118.57,"t":"2026-01-30T05:00:00Z","v":2682897,"vw":118.20155},{"c":115.6,"h":119.5499,"l":113.59,"n":39535,"o":115,"t":"2026-02-02T05:00:00Z","v":2034442,"vw":116.524035},{"c":119.85,"h":121.87,"l":114.77,"n":36407,"o":116.47,"t":"2026-02-03T05:00:00Z","v":1889610,"vw":118.874161},{"c":116.72,"h":124.9,"l":111.5,"n":58099,"o":122.28,"t":"2026-02-04T05:00:00Z","v":2409509,"vw":116.957914},{"c":114.44,"h":117.1988,"l":110.1,"n":42033,"o":114.73,"t":"2026-02-05T05:00:00Z","v":1836679,"vw":114.305989},{"c":121.37,"h":121.56,"l":116.79,"n":37945,"o":118.41,"t":"2026-02-06T05:00:00Z","v":1888367,"vw":120.026066},{"c":121.87,"h":124.595,"l":120.1,"n":34518,"o":121.81,"t":"2026-02-09T05:00:00Z","v":1610369,"vw":122.269965},{"c":117.94,"h":123.85,"l":117.5,"n":37596,"o":123.2,"t":"2026-02-10T05:00:00Z","v":2178600,"vw":119.638546},{"c":119.9,"h":122.59,"l":114.5,"n":38961,"o":121.71,"t":"2026-02-11T05:00:00Z","v":1925490,"vw":118.700471},{"c":114.24,"h":121.87,"l":112.5363,"n":37174,"o":121.01,"t":"2026-02-12T05:00:00Z","v":2240550,"vw":115.11625},{"c":116.44,"h":118.87,"l":111.96,"n":30264,"o":113.22,"t":"2026-02-13T05:00:00Z","v":1518767,"vw":116.178071},{"c":122.59,"h":123.42,"l":114.24,"n":33403,"o":116.5,"t":"2026-02-17T05:00:00Z","v":1874008,"vw":121.061576},{"c":124.49,"h":128.75,"l":121.127,"n":44544,"o":123,"t":"2026-02-18T05:00:00Z","v":2493528,"vw":125.345095},{"c":116.05,"h":123.31,"l":116.01,"n":35863,"o":122.77,"t":"2026-02-19T05:00:00Z","v":1940739,"vw":118.009},{"c":119.34,"h":120.69,"l":115.38,"n":28693,"o":116.42,"t":"2026-02-20T05:00:00Z","v":1277509,"vw":118.560467},{"c":116.99,"h":119.99,"l":114.25,"n":25128,"o":118.84,"t":"2026-02-23T05:00:00Z","v":1168555,"vw":116.41857},{"c":120.58,"h":121.5,"l":112.36,"n":29322,"o":114.44,"t":"2026-02-24T05:00:00Z","v":1447234,"vw":119.231818},{"c":116.51,"h":123,"l":116.27,"n":32855,"o":122.5,"t":"2026-02-25T05:00:00Z","v":1604343,"vw":118.702444},{"c":106.86,"h":114.66,"l":104.5101,"n":53870,"o":113.94,"t":"2026-02-26T05:00:00Z","v":2907317,"vw":107.683985},{"c":105.1,"h":106.115,"l":101.16,"n":43301,"o":103.99,"t":"2026-02-27T05:00:00Z","v":2341967,"vw":104.158195},{"c":103.72,"h":104.91,"l":100.2,"n":27773,"o":100.45,"t":"2026-03-02T05:00:00Z","v":1345022,"vw":103.565119},{"c":101.16,"h":101.415,"l":97.46,"n":32137,"o":99.4,"t":"2026-03-03T05:00:00Z","v":1363918,"vw":100.234744},{"c":103.88,"h":104.26,"l":100.195,"n":37807,"o":101.04,"t":"2026-03-04T05:00:00Z","v":2224244,"vw":103.057594},{"c":103.405,"h":103.57,"l":100.31,"n":33168,"o":101.81,"t":"2026-03-05T05:00:00Z","v":2085379,"vw":102.458579},{"c":101.43,"h":102.38,"l":99.0744,"n":28026,"o":100.18,"t":"2026-03-06T05:00:00Z","v":1341458,"vw":101.06764},{"c":108.13,"h":108.44,"l":99.43,"n":43446,"o":100.38,"t":"2026-03-09T04:00:00Z","v":2170487,"vw":106.244456},{"c":113.73,"h":115.24,"l":109.445,"n":42655,"o":109.77,"t":"2026-03-10T04:00:00Z","v":2859470,"vw":113.428},{"c":116.69,"h":118.81,"l":113.67,"n":31670,"o":115.59,"t":"2026-03-11T04:00:00Z","v":1631259,"vw":116.395537},{"c":115.9,"h":116.695,"l":113.04,"n":29932,"o":113.37,"t":"2026-03-12T04:00:00Z","v":1656786,"vw":115.320032},{"c":119.64,"h":120.99,"l":115.98,"n":31883,"o":117.41,"t":"2026-03-13T04:00:00Z","v":1942565,"vw":119.056535},{"c":118.09,"h":123.24,"l":117.35,"n":30394,"o":121.43,"t":"2026-03-16T04:00:00Z","v":1488765,"vw":119.101157},{"c":121.84,"h":122.38,"l":118.37,"n":24210,"o":119.78,"t":"2026-03-17T04:00:00Z","v":1529429,"vw":121.131081},{"c":115.38,"h":123,"l":115.21,"n":33601,"o":121.8,"t":"2026-03-18T04:00:00Z","v":1738244,"vw":117.116732},{"c":118.74,"h":118.94,"l":112.001,"n":26234,"o":114.28,"t":"2026-03-19T04:00:00Z","v":1056074,"vw":116.941564},{"c":114.39,"h":119.68,"l":112.38,"n":28924,"o":117.83,"t":"2026-03-20T04:00:00Z","v":3573553,"vw":114.772319},{"c":116.91,"h":121.01,"l":114.41,"n":33361,"o":115.28,"t":"2026-03-23T04:00:00Z","v":1567447,"vw":117.568553},{"c":124.86,"h":125.06,"l":116.45,"n":33810,"o":116.6,"t":"2026-03-24T04:00:00Z","v":2164138,"vw":123.413446},{"c":130.42,"h":131.7199,"l":125.64,"n":39247,"o":126.38,"t":"2026-03-25T04:00:00Z","v":2064162,"vw":129.813668},{"c":119.85,"h":128.97,"l":119.38,"n":32920,"o":127.34,"t":"2026-03-26T04:00:00Z","v":1618186,"vw":122.50334},{"c":120.03,"h":122.78,"l":117.1359,"n":39192,"o":117.4,"t":"2026-03-27T04:00:00Z","v":1693283,"vw":120.639789},{"c":112.51,"h":121.85,"l":111.91,"n":40661,"o":121.31,"t":"2026-03-30T04:00:00Z","v":2138438,"vw":113.676498},{"c":120.55,"h":120.76,"l":111.56,"n":30087,"o":113.22,"t":"2026-03-31T04:00:00Z","v":2104346,"vw":118.631599},{"c":120.38,"h":125.19,"l":120.21,"n":34580,"o":122.42,"t":"2026-04-01T04:00:00Z","v":1810515,"vw":122.023005},{"c":113.08,"h":119.42,"l":112.76,"n":36468,"o":114.03,"t":"2026-04-02T04:00:00Z","v":1946436,"vw":114.103015},{"c":108.06,"h":113.9699,"l":107.1,"n":33242,"o":112.62,"t":"2026-04-06T04:00:00Z","v":1509398,"vw":108.820659},{"c":109.18,"h":109.745,"l":105.815,"n":36853,"o":108.05,"t":"2026-04-07T04:00:00Z","v":1726968,"vw":108.48266},{"c":116.41,"h":120.975,"l":114.76,"n":34892,"o":116.72,"t":"2026-04-08T04:00:00Z","v":2055595,"vw":116.636274},{"c":113.59,"h":118.45,"l":112.38,"n":28407,"o":116.38,"t":"2026-04-09T04:00:00Z","v":1328950,"vw":114.424311},{"c":117.97,"h":119.87,"l":112.935,"n":25616,"o":113.59,"t":"2026-04-10T04:00:00Z","v":1356754,"vw":117.784874},{"c":111.55,"h":118.235,"l":110.97,"n":32681,"o":117.88,"t":"2026-04-13T04:00:00Z","v":1599338,"vw":112.799974},{"c":114.92,"h":115.35,"l":109.67,"n":36968,"o":113.08,"t":"2026-04-14T04:00:00Z","v":1836097,"vw":113.458138},{"c":110.12,"h":120.87,"l":108.81,"n":43685,"o":116.45,"t":"2026-04-15T04:00:00Z","v":2420456,"vw":113.214138},{"c":106.83,"h":110.17,"l":103.73,"n":40451,"o":110.065,"t":"2026-04-16T04:00:00Z","v":2008039,"vw":106.499054},{"c":111.39,"h":112.22,"l":105.5,"n":41513,"o":108,"t":"2026-04-17T04:00:00Z","v":2939460,"vw":110.804284},{"c":106.49,"h":111.4,"l":106.05,"n":31520,"o":109.81,"t":"2026-04-20T04:00:00Z","v":1351111,"vw":107.177134},{"c":108.05,"h":110.58,"l":106.63,"n":28290,"o":107.08,"t":"2026-04-21T04:00:00Z","v":1324058,"vw":108.510784},{"c":116.19,"h":119.3299,"l":110.23,"n":38642,"o":110.32,"t":"2026-04-22T04:00:00Z","v":1788201,"vw":115.377556},{"c":124.36,"h":128.9899,"l":116.66,"n":52980,"o":118.44,"t":"2026-04-23T04:00:00Z","v":2871785,"vw":124.875559},{"c":121.41,"h":128,"l":119.63,"n":31459,"o":125.915,"t":"2026-04-24T04:00:00Z","v":1463594,"vw":121.491247},{"c":122.58,"h":124.499,"l":116.89,"n":34255,"o":122.46,"t":"2026-04-27T04:00:00Z","v":1827493,"vw":121.420065},{"c":116.54,"h":122.41,"l":113.57,"n":35706,"o":121.34,"t":"2026-04-28T04:00:00Z","v":1694823,"vw":116.072889},{"c":114.27,"h":118.74,"l":112.85,"n":27557,"o":118.74,"t":"2026-04-29T04:00:00Z","v":1177172,"vw":114.614956},{"c":119.13,"h":120.555,"l":115,"n":28684,"o":116.49,"t":"2026-04-30T04:00:00Z","v":1392808,"vw":118.580135},{"c":119.93,"h":123.29,"l":118.21,"n":25897,"o":119,"t":"2026-05-01T04:00:00Z","v":1157153,"vw":120.707647},{"c":116.93,"h":121.595,"l":113.0801,"n":30807,"o":119.35,"t":"2026-05-04T04:00:00Z","v":1341469,"vw":116.617595},{"c":123.34,"h":125.71,"l":118.46,"n":27449,"o":119.46,"t":"2026-05-05T04:00:00Z","v":1268796,"vw":123.114322},{"c":126.08,"h":127.37,"l":121.08,"n":38237,"o":124.91,"t":"2026-05-06T04:00:00Z","v":1848677,"vw":125.282481},{"c":120.86,"h":131.25,"l":120.73,"n":38387,"o":127.46,"t":"2026-05-07T04:00:00Z","v":1785046,"vw":123.7693},{"c":125.91,"h":127.02,"l":123,"n":37378,"o":123.81,"t":"2026-05-08T04:00:00Z","v":1695233,"vw":125.503984},{"c":126.26,"h":134.32,"l":124.72,"n":54333,"o":126.46,"t":"2026-05-11T04:00:00Z","v":3156548,"vw":128.946492},{"c":125.37,"h":127.8,"l":120.0601,"n":95333,"o":127.8,"t":"2026-05-12T04:00:00Z","v":5680821,"vw":124.445555},{"c":136.37,"h":156.78,"l":133.86,"n":101791,"o":149.23,"t":"2026-05-13T04:00:00Z","v":6070734,"vw":141.677991},{"c":142.75,"h":144.12,"l":123.4,"n":56433,"o":134.89,"t":"2026-05-14T04:00:00Z","v":3156065,"vw":137.217673},{"c":144.29,"h":147.2599,"l":133.6,"n":50432,"o":139.29,"t":"2026-05-15T04:00:00Z","v":2866004,"vw":143.180281},{"c":134.48,"h":146.565,"l":131.3,"n":48377,"o":146.565,"t":"2026-05-18T04:00:00Z","v":2553241,"vw":134.938667},{"c":127.12,"h":132.14,"l":123.2578,"n":46857,"o":129.68,"t":"2026-05-19T04:00:00Z","v":2676820,"vw":127.155522},{"c":125.42,"h":128.12,"l":122.3937,"n":41771,"o":127.685,"t":"2026-05-20T04:00:00Z","v":1978583,"vw":125.507777},{"c":121.02,"h":125.86,"l":119.4406,"n":53844,"o":124.48,"t":"2026-05-21T04:00:00Z","v":3306014,"vw":121.450129},{"c":130.5,"h":131.15,"l":117.39,"n":49663,"o":121.775,"t":"2026-05-22T04:00:00Z","v":2805467,"vw":127.662623},{"c":131.21,"h":136.57,"l":128,"n":42701,"o":135.17,"t":"2026-05-26T04:00:00Z","v":2371402,"vw":130.391445},{"c":135.78,"h":137.605,"l":127.32,"n":41239,"o":130.12,"t":"2026-05-27T04:00:00Z","v":1835431,"vw":134.933297},{"c":137.17,"h":138.91,"l":131.8,"n":32558,"o":135,"t":"2026-05-28T04:00:00Z","v":1409762,"vw":135.516495},{"c":156.4,"h":163.13,"l":148.1101,"n":71846,"o":155.96,"t":"2026-05-29T04:00:00Z","v":4439576,"vw":155.339304},{"c":145.02,"h":153,"l":141.49,"n":54283,"o":151.79,"t":"2026-06-01T04:00:00Z","v":2508562,"vw":145.473699},{"c":152.22,"h":153.23,"l":143.96,"n":33772,"o":145.4,"t":"2026-06-02T04:00:00Z","v":1551458,"vw":150.668944},{"c":146.47,"h":154.53,"l":143.86,"n":47158,"o":151.06,"t":"2026-06-03T04:00:00Z","v":2461281,"vw":147.170033},{"c":150.32,"h":152.425,"l":139.76,"n":28677,"o":144.22,"t":"2026-06-04T04:00:00Z","v":1416509,"vw":148.395396},{"c":131.57,"h":146.34,"l":130.115,"n":44100,"o":145.705,"t":"2026-06-05T04:00:00Z","v":2327024,"vw":134.612431},{"c":125.65,"h":135.7971,"l":124.02,"n":42250,"o":135.47,"t":"2026-06-08T04:00:00Z","v":2080789,"vw":128.193608},{"c":119.27,"h":128.82,"l":114.008,"n":50089,"o":128.1,"t":"2026-06-09T04:00:00Z","v":2820925,"vw":119.786812},{"c":111.95,"h":119.99,"l":109.79,"n":50735,"o":118.38,"t":"2026-06-10T04:00:00Z","v":3402198,"vw":112.871621},{"c":119.68,"h":120.25,"l":111.79,"n":43175,"o":114.83,"t":"2026-06-11T04:00:00Z","v":2413784,"vw":117.249978},{"c":121.88,"h":127.97,"l":120.52,"n":38361,"o":122.81,"t":"2026-06-12T04:00:00Z","v":2458521,"vw":123.642167},{"c":125.83,"h":126.51,"l":120,"n":38297,"o":125.98,"t":"2026-06-15T04:00:00Z","v":1988792,"vw":124.367372},{"c":125.62,"h":129.73,"l":124.5,"n":30455,"o":125.72,"t":"2026-06-16T04:00:00Z","v":1660875,"vw":126.630284},{"c":123.31,"h":129.68,"l":122.8755,"n":36024,"o":126.64,"t":"2026-06-17T04:00:00Z","v":2030301,"vw":125.429942},{"c":125.9,"h":127.075,"l":119.019,"n":37920,"o":127.075,"t":"2026-06-18T04:00:00Z","v":4069346,"vw":125.135709},{"c":129.07,"h":129.99,"l":125.01,"n":32718,"o":128.29,"t":"2026-06-22T04:00:00Z","v":1712094,"vw":128.68463},{"c":120.64,"h":125.9,"l":120.18,"n":35480,"o":122.67,"t":"2026-06-23T04:00:00Z","v":1848164,"vw":122.199416},{"c":116.67,"h":123.82,"l":115.5,"n":40536,"o":119.99,"t":"2026-06-24T04:00:00Z","v":2332641,"vw":117.953493},{"c":113.18,"h":118.4163,"l":108.5094,"n":44835,"o":116.67,"t":"2026-06-25T04:00:00Z","v":2621374,"vw":112.522648},{"c":106.95,"h":112,"l":106.28,"n":88468,"o":111,"t":"2026-06-26T04:00:00Z","v":27198001,"vw":107.475679},{"c":110.66,"h":111.94,"l":107.05,"n":57095,"o":109.91,"t":"2026-06-29T04:00:00Z","v":3070161,"vw":110.065549},{"c":119.14,"h":120.34,"l":113.6,"n":59843,"o":115.73,"t":"2026-06-30T04:00:00Z","v":4112126,"vw":118.181534},{"c":116.15,"h":123.62,"l":114.17,"n":50259,"o":117.11,"t":"2026-07-01T04:00:00Z","v":3427555,"vw":118.55581},{"c":112.84,"h":123.52,"l":109.38,"n":42373,"o":117.175,"t":"2026-07-02T04:00:00Z","v":2625132,"vw":114.168285},{"c":115.03,"h":120.44,"l":114.24,"n":40400,"o":115.06,"t":"2026-07-06T04:00:00Z","v":2202772,"vw":116.210706},{"c":108.85,"h":114.47,"l":106.785,"n":42299,"o":113.01,"t":"2026-07-07T04:00:00Z","v":2465544,"vw":108.928802},{"c":109.74,"h":110.59,"l":105.5,"n":35799,"o":109.79,"t":"2026-07-08T04:00:00Z","v":1922043,"vw":108.097007},{"c":112.71,"h":116,"l":109.55,"n":34966,"o":113.23,"t":"2026-07-09T04:00:00Z","v":2373047,"vw":112.037256},{"c":111.5,"h":114.63,"l":109.19,"n":27791,"o":113.41,"t":"2026-07-10T04:00:00Z","v":1849598,"vw":111.449857},{"c":99.67,"h":111.35,"l":98.77,"n":148216,"o":109.18,"t":"2026-07-13T04:00:00Z","v":3896800,"vw":102.659238},{"c":104.66,"h":107.9,"l":100.86,"n":49757,"o":104.3,"t":"2026-07-14T04:00:00Z","v":3228194,"vw":104.598836},{"c":109.13,"h":113.47,"l":107.13,"n":80320,"o":109.79,"t":"2026-07-15T04:00:00Z","v":2812947,"vw":109.642412},{"c":106.85,"h":111.62,"l":105.41,"n":44008,"o":106.88,"t":"2026-07-16T04:00:00Z","v":2564217,"vw":107.416005},{"c":103.1,"h":107.47,"l":101.5,"n":45182,"o":104.38,"t":"2026-07-17T04:00:00Z","v":6916408,"vw":103.550571},{"c":100.23,"h":103.5,"l":98.94,"n":38734,"o":103.36,"t":"2026-07-20T04:00:00Z","v":2438694,"vw":100.885582},{"c":105.67,"h":108.1,"l":101.5,"n":39444,"o":102.67,"t":"2026-07-21T04:00:00Z","v":2726661,"vw":106.18269},{"c":104.96,"h":106.38,"l":103.79,"n":31170,"o":103.79,"t":"2026-07-22T04:00:00Z","v":1807440,"vw":105.240078},{"c":104.49,"h":107.11,"l":102.43,"n":32292,"o":103.78,"t":"2026-07-23T04:00:00Z","v":1927853,"vw":104.289179},{"c":100.03,"h":103.61,"l":98.18,"n":34420,"o":103.23,"t":"2026-07-24T04:00:00Z","v":2367403,"vw":99.935743},{"c":103.73,"h":104.21,"l":98.47,"n":41290,"o":100.15,"t":"2026-07-27T04:00:00Z","v":2579204,"vw":101.473362},{"c":95.35,"h":100.755,"l":94.19,"n":53983,"o":100.26,"t":"2026-07-28T04:00:00Z","v":4111653,"vw":96.167809},{"c":92.67,"h":96.89,"l":91.1,"n":46790,"o":96.77,"t":"2026-07-29T04:00:00Z","v":3523966,"vw":93.7674},{"c":96.9,"h":100.96,"l":96,"n":56971,"o":97.5,"t":"2026-07-30T04:00:00Z","v":3879002,"vw":98.221707},{"c":89.87,"h":105.155,"l":89.24,"n":80965,"o":103.67,"t":"2026-07-31T04:00:00Z","v":6191831,"vw":92.209369},{"c":90.67,"h":93.1875,"l":87.25,"n":67539,"o":88.565,"t":"2026-08-03T04:00:00Z","v":4860360,"vw":90.545415},{"c":98.44,"h":99.21,"l":92.4,"n":52137,"o":94,"t":"2026-08-04T04:00:00Z","v":3685116,"vw":97.246451},{"c":99.81,"h":100.93,"l":96.32,"n":42363,"o":97.22,"t":"2026-08-05T04:00:00Z","v":2577458,"vw":99.183724},{"c":98.43,"h":99.34,"l":95.38,"n":47457,"o":98.35,"t":"2026-08-06T04:00:00Z","v":3309838,"vw":97.514217},{"c":103.26,"h":103.78,"l":98.25,"n":41313,"o":100.87,"t":"2026-08-07T04:00:00Z","v":2213863,"vw":101.470833},{"c":102.91,"h":104.61,"l":101.75,"n":33099,"o":104.61,"t":"2026-08-10T04:00:00Z","v":1716325,"vw":103.080997},{"c":104.88,"h":106.43,"l":103.944,"n":28986,"o":104.78,"t":"2026-08-11T04:00:00Z","v":1336848,"vw":104.833633},{"c":103.67,"h":108.39,"l":102.785,"n":30024,"o":107.53,"t":"2026-08-12T04:00:00Z","v":2052973,"vw":104.832743},{"c":104.55,"h":105.845,"l":101.884,"n":20610,"o":102.3,"t":"2026-08-13T04:00:00Z","v":1093655,"vw":104.477857},{"c":101.47,"h":106.42,"l":101.4,"n":27483,"o":103.51,"t":"2026-08-14T04:00:00Z","v":1729471,"vw":102.986476},{"c":99.09,"h":102,"l":98.75,"n":27818,"o":101.48,"t":"2026-08-17T04:00:00Z","v":1492308,"vw":99.516519},{"c":91.15,"h":96.35,"l":90.72,"n":52021,"o":95.82,"t":"2026-08-18T04:00:00Z","v":3147162,"vw":92.169904},{"c":92.12,"h":92.7299,"l":88.14,"n":39454,"o":91.56,"t":"2026-08-19T04:00:00Z","v":2546279,"vw":91.404002},{"c":87.86,"h":92.02,"l":87.01,"n":39864,"o":91,"t":"2026-08-20T04:00:00Z","v":2017819,"vw":88.008647},{"c":86.18,"h":89.31,"l":85.57,"n":42829,"o":88,"t":"2026-08-21T04:00:00Z","v":2863391,"vw":86.97463},{"c":84.72,"h":86.96,"l":83.74,"n":38190,"o":85.7,"t":"2026-08-24T04:00:00Z","v":1940667,"vw":84.662683},{"c":84.81,"h":87.8,"l":83.88,"n":37902,"o":87.8,"t":"2026-08-25T04:00:00Z","v":2064618,"vw":85.17088},{"c":87.23,"h":87.34,"l":84.55,"n":33327,"o":85.32,"t":"2026-08-26T04:00:00Z","v":1653962,"vw":86.160057},{"c":89.58,"h":90.8499,"l":88.27,"n":34901,"o":88.8,"t":"2026-08-27T04:00:00Z","v":1619343,"vw":89.64505},{"c":85.44,"h":89.6525,"l":84.9,"n":26744,"o":89.55,"t":"2026-08-28T04:00:00Z","v":1206333,"vw":86.103044},{"c":82.03,"h":85,"l":81.5001,"n":51370,"o":84,"t":"2026-08-31T04:00:00Z","v":2705285,"vw":82.497807},{"c":83.07,"h":83.26,"l":79.01,"n":42845,"o":79.98,"t":"2026-09-01T04:00:00Z","v":2805663,"vw":82.292063},{"c":82.55,"h":83.78,"l":81.21,"n":30705,"o":82.2,"t":"2026-09-02T04:00:00Z","v":1734559,"vw":82.208088},{"c":83.5,"h":84.5784,"l":81.655,"n":30781,"o":83.12,"t":"2026-09-03T04:00:00Z","v":1424360,"vw":83.603418},{"c":84.5,"h":85.02,"l":83.36,"n":28736,"o":84.06,"t":"2026-09-04T04:00:00Z","v":1762047,"vw":84.478952},{"c":85.45,"h":87.815,"l":85.0711,"n":30684,"o":85.59,"t":"2026-09-08T04:00:00Z","v":1502613,"vw":86.481333},{"c":82.37,"h":87.28,"l":81.38,"n":29109,"o":85.65,"t":"2026-09-09T04:00:00Z","v":1510403,"vw":82.737774},{"c":81.35,"h":82.23,"l":78.68,"n":39866,"o":80.64,"t":"2026-09-10T04:00:00Z","v":2507687,"vw":81.013376},{"c":82.89,"h":84.92,"l":81.345,"n":33999,"o":83.25,"t":"2026-09-11T04:00:00Z","v":2078479,"vw":83.076975},{"c":82.62,"h":83.97,"l":78.75,"n":30891,"o":79.23,"t":"2026-09-14T04:00:00Z","v":1513979,"vw":82.308549},{"c":79.79,"h":84.09,"l":79.4,"n":34775,"o":83.45,"t":"2026-09-15T04:00:00Z","v":2433087,"vw":80.434092},{"c":78.03,"h":81.66,"l":76.715,"n":43196,"o":81.66,"t":"2026-09-16T04:00:00Z","v":2266277,"vw":78.085848},{"c":83.36,"h":83.88,"l":79.94,"n":40615,"o":81.05,"t":"2026-09-17T04:00:00Z","v":2418233,"vw":82.508285},{"c":80.47,"h":84.2261,"l":79.71,"n":35267,"o":83.17,"t":"2026-09-18T04:00:00Z","v":5532782,"vw":80.653285},{"c":83.15,"h":83.29,"l":79.285,"n":32130,"o":80.85,"t":"2026-09-21T04:00:00Z","v":1788865,"vw":82.278289},{"c":82.52,"h":84.08,"l":82.2,"n":28828,"o":84.08,"t":"2026-09-22T04:00:00Z","v":1713781,"vw":82.659555},{"c":81.81,"h":84.06,"l":81.49,"n":26367,"o":82.88,"t":"2026-09-23T04:00:00Z","v":1712397,"vw":82.443516},{"c":79.97,"h":80.265,"l":77.5,"n":30347,"o":80.14,"t":"2026-09-24T04:00:00Z","v":1852418,"vw":79.074009},{"c":80.85,"h":82.5,"l":80.02,"n":26039,"o":80.12,"t":"2026-09-25T04:00:00Z","v":1455188,"vw":81.069708},{"c":79.13,"h":81.7843,"l":78.935,"n":35867,"o":79.86,"t":"2026-09-28T04:00:00Z","v":1985189,"vw":79.959964},{"c":79.31,"h":80.57,"l":78.43,"n":34824,"o":80.22,"t":"2026-09-29T04:00:00Z","v":1815960,"vw":79.346629},{"c":77.93,"h":79.87,"l":77.59,"n":30023,"o":79.87,"t":"2026-09-30T04:00:00Z","v":1914758,"vw":78.353592},{"c":79.48,"h":81.2,"l":77.01,"n":34829,"o":78.79,"t":"2026-10-01T04:00:00Z","v":2249637,"vw":79.267751},{"c":84.3,"h":84.89,"l":81.87,"n":42902,"o":82.01,"t":"2026-10-02T04:00:00Z","v":2174889,"vw":83.752095},{"c":82.97,"h":84.325,"l":81.24,"n":31813,"o":83.28,"t":"2026-10-05T04:00:00Z","v":1833850,"vw":82.983247},{"c":88.09,"h":90.625,"l":83.51,"n":54840,"o":84.24,"t":"2026-10-06T04:00:00Z","v":3203953,"vw":88.220643},{"c":86.04,"h":86.34,"l":84.41,"n":33627,"o":84.61,"t":"2026-10-07T04:00:00Z","v":1825579,"vw":85.512001},{"c":85.26,"h":86.54,"l":83.23,"n":30244,"o":84.6,"t":"2026-10-08T04:00:00Z","v":1839233,"vw":85.051038},{"c":86.11,"h":87.63,"l":84.05,"n":25647,"o":86.62,"t":"2026-10-09T04:00:00Z","v":1323002,"vw":85.640289},{"c":84.86,"h":86.66,"l":84.28,"n":26414,"o":85.7,"t":"2026-10-12T04:00:00Z","v":1251874,"vw":85.336615},{"c":88.77,"h":89.56,"l":84.715,"n":38430,"o":85.06,"t":"2026-10-13T04:00:00Z","v":2011089,"vw":87.87545},{"c":82.56,"h":89.225,"l":82.39,"n":52346,"o":88.55,"t":"2026-10-14T04:00:00Z","v":3196604,"vw":84.520042},{"c":83.45,"h":84.28,"l":79.28,"n":46884,"o":80.87,"t":"2026-10-15T04:00:00Z","v":2478725,"vw":82.427634},{"c":80.04,"h":84.96,"l":79.72,"n":33923,"o":83.04,"t":"2026-10-16T04:00:00Z","v":2664980,"vw":81.079651},{"c":79.7,"h":83.65,"l":78.655,"n":34032,"o":83.65,"t":"2026-10-19T04:00:00Z","v":1699746,"vw":79.759782},{"c":79.03,"h":80.98,"l":77.78,"n":35405,"o":79.16,"t":"2026-10-20T04:00:00Z","v":2059289,"vw":79.391138},{"c":81.77,"h":82.27,"l":80.44,"n":29944,"o":81.12,"t":"2026-10-21T04:00:00Z","v":1526612,"vw":81.388342},{"c":77.63,"h":80.48,"l":76.5,"n":38362,"o":79.01,"t":"2026-10-22T04:00:00Z","v":2296636,"vw":77.872089}],"volatilityBars":[{"c":83.2781,"h":83.5,"l":83.2781,"n":5,"o":83.5,"t":"2026-09-22T11:00:00Z","v":1816,"vw":83.424516},{"c":83.5,"h":83.5,"l":83.5,"n":4,"o":83.5,"t":"2026-09-22T11:45:00Z","v":1000,"vw":83.5},{"c":83.53,"h":83.54,"l":83.4,"n":7,"o":83.4,"t":"2026-09-22T12:00:00Z","v":1513,"vw":83.441802},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-09-22T12:15:00Z","v":120,"vw":83.4},{"c":83.95,"h":83.95,"l":83.95,"n":4,"o":83.95,"t":"2026-09-22T12:45:00Z","v":330,"vw":83.95},{"c":82.775,"h":84.13,"l":82.6484,"n":970,"o":84.13,"t":"2026-09-22T13:30:00Z","v":69991,"vw":83.536519},{"c":82.48,"h":82.98,"l":82.2,"n":1429,"o":82.76,"t":"2026-09-22T13:45:00Z","v":99462,"vw":82.410571},{"c":82.74,"h":82.84,"l":82.4,"n":1165,"o":82.49,"t":"2026-09-22T14:00:00Z","v":50820,"vw":82.572704},{"c":83.285,"h":83.43,"l":82.72,"n":1129,"o":82.73,"t":"2026-09-22T14:15:00Z","v":49940,"vw":83.054497},{"c":82.31,"h":83.48,"l":82.3,"n":1112,"o":83.29,"t":"2026-09-22T14:30:00Z","v":35677,"vw":82.896192},{"c":82.54,"h":82.65,"l":82.25,"n":913,"o":82.25,"t":"2026-09-22T14:45:00Z","v":31515,"vw":82.477605},{"c":82.965,"h":82.995,"l":82.345,"n":850,"o":82.485,"t":"2026-09-22T15:00:00Z","v":25317,"vw":82.630724},{"c":82.86,"h":83.13,"l":82.62,"n":1142,"o":82.93,"t":"2026-09-22T15:15:00Z","v":44132,"vw":82.874662},{"c":82.8,"h":82.92,"l":82.55,"n":1051,"o":82.82,"t":"2026-09-22T15:30:00Z","v":37474,"vw":82.72341},{"c":82.985,"h":82.985,"l":82.69,"n":941,"o":82.81,"t":"2026-09-22T15:45:00Z","v":38247,"vw":82.831299},{"c":82.47,"h":83,"l":82.465,"n":849,"o":82.995,"t":"2026-09-22T16:00:00Z","v":25209,"vw":82.768651},{"c":82.53,"h":82.655,"l":82.49,"n":625,"o":82.58,"t":"2026-09-22T16:15:00Z","v":20180,"vw":82.569596},{"c":82.65,"h":82.7,"l":82.52,"n":559,"o":82.58,"t":"2026-09-22T16:30:00Z","v":18669,"vw":82.612648},{"c":82.65,"h":82.91,"l":82.55,"n":922,"o":82.65,"t":"2026-09-22T16:45:00Z","v":27703,"vw":82.711514},{"c":82.48,"h":82.68,"l":82.455,"n":786,"o":82.64,"t":"2026-09-22T17:00:00Z","v":26685,"vw":82.551328},{"c":82.46,"h":82.63,"l":82.44,"n":756,"o":82.48,"t":"2026-09-22T17:15:00Z","v":21860,"vw":82.540086},{"c":82.635,"h":82.65,"l":82.4483,"n":800,"o":82.48,"t":"2026-09-22T17:30:00Z","v":24798,"vw":82.561866},{"c":82.74,"h":82.795,"l":82.59,"n":905,"o":82.635,"t":"2026-09-22T17:45:00Z","v":27011,"vw":82.691947},{"c":82.63,"h":82.82,"l":82.63,"n":1064,"o":82.725,"t":"2026-09-22T18:00:00Z","v":35836,"vw":82.725244},{"c":82.73,"h":82.91,"l":82.51,"n":884,"o":82.66,"t":"2026-09-22T18:15:00Z","v":29215,"vw":82.742538},{"c":82.425,"h":82.72,"l":82.32,"n":814,"o":82.72,"t":"2026-09-22T18:30:00Z","v":21083,"vw":82.505795},{"c":82.49,"h":82.52,"l":82.39,"n":790,"o":82.44,"t":"2026-09-22T18:45:00Z","v":22067,"vw":82.445925},{"c":82.76,"h":82.77,"l":82.4116,"n":938,"o":82.4995,"t":"2026-09-22T19:00:00Z","v":34941,"vw":82.574574},{"c":82.695,"h":83,"l":82.665,"n":1108,"o":82.79,"t":"2026-09-22T19:15:00Z","v":45452,"vw":82.863654},{"c":82.725,"h":82.975,"l":82.68,"n":1336,"o":82.695,"t":"2026-09-22T19:30:00Z","v":45633,"vw":82.807899},{"c":82.54,"h":82.79,"l":82.385,"n":4302,"o":82.725,"t":"2026-09-22T19:45:00Z","v":185113,"vw":82.562452},{"c":82.52,"h":82.52,"l":82.52,"n":185,"o":82.52,"t":"2026-09-22T20:00:00Z","v":475843,"vw":82.52},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-22T22:45:00Z","v":100,"vw":83},{"c":82.98,"h":82.98,"l":82.98,"n":8,"o":82.98,"t":"2026-09-23T08:00:00Z","v":277,"vw":82.98},{"c":82.25,"h":82.25,"l":82.25,"n":2,"o":82.25,"t":"2026-09-23T12:15:00Z","v":206,"vw":82.25},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-09-23T13:00:00Z","v":120,"vw":83.5},{"c":81.96,"h":83.55,"l":81.76,"n":796,"o":82.21,"t":"2026-09-23T13:30:00Z","v":53756,"vw":82.270347},{"c":82.495,"h":82.85,"l":81.79,"n":784,"o":82.44,"t":"2026-09-23T13:45:00Z","v":41053,"vw":82.217},{"c":81.965,"h":82.69,"l":81.69,"n":976,"o":82.5,"t":"2026-09-23T14:00:00Z","v":44138,"vw":82.195884},{"c":82.23,"h":82.26,"l":81.67,"n":763,"o":82.02,"t":"2026-09-23T14:15:00Z","v":39724,"vw":81.856138},{"c":82.695,"h":82.97,"l":82.03,"n":938,"o":82.25,"t":"2026-09-23T14:30:00Z","v":37049,"vw":82.569937},{"c":83.125,"h":83.2,"l":82.485,"n":1064,"o":82.52,"t":"2026-09-23T14:45:00Z","v":60817,"vw":82.811048},{"c":83.805,"h":84.06,"l":83.08,"n":1098,"o":83.145,"t":"2026-09-23T15:00:00Z","v":54828,"vw":83.667404},{"c":83.895,"h":84.05,"l":83.39,"n":1053,"o":83.8,"t":"2026-09-23T15:15:00Z","v":52487,"vw":83.742891},{"c":83.9,"h":83.9,"l":83.4,"n":756,"o":83.89,"t":"2026-09-23T15:30:00Z","v":27511,"vw":83.636217},{"c":83.52,"h":84.03,"l":83.38,"n":936,"o":83.95,"t":"2026-09-23T15:45:00Z","v":55871,"vw":83.661167},{"c":83.42,"h":83.52,"l":83.255,"n":771,"o":83.52,"t":"2026-09-23T16:00:00Z","v":35510,"vw":83.36729},{"c":83.19,"h":83.565,"l":83.18,"n":853,"o":83.47,"t":"2026-09-23T16:15:00Z","v":44419,"vw":83.400855},{"c":83.455,"h":83.6,"l":83.12,"n":782,"o":83.19,"t":"2026-09-23T16:30:00Z","v":38649,"vw":83.346066},{"c":82.98,"h":83.59,"l":82.93,"n":699,"o":83.49,"t":"2026-09-23T16:45:00Z","v":36609,"vw":83.342212},{"c":82.79,"h":82.96,"l":82.4701,"n":701,"o":82.96,"t":"2026-09-23T17:00:00Z","v":42799,"vw":82.701928},{"c":83.16,"h":83.25,"l":82.82,"n":633,"o":82.82,"t":"2026-09-23T17:15:00Z","v":32295,"vw":83.080384},{"c":83.395,"h":83.395,"l":82.9989,"n":985,"o":83.14,"t":"2026-09-23T17:30:00Z","v":47790,"vw":83.169401},{"c":83.09,"h":83.43,"l":82.93,"n":826,"o":83.39,"t":"2026-09-23T17:45:00Z","v":32480,"vw":83.152365},{"c":82.66,"h":83.14,"l":82.5529,"n":741,"o":83.14,"t":"2026-09-23T18:00:00Z","v":27070,"vw":82.749483},{"c":82.52,"h":82.78,"l":82.45,"n":748,"o":82.69,"t":"2026-09-23T18:15:00Z","v":30186,"vw":82.619173},{"c":82.465,"h":82.72,"l":82.39,"n":619,"o":82.61,"t":"2026-09-23T18:30:00Z","v":28016,"vw":82.541456},{"c":82.505,"h":82.65,"l":82.25,"n":730,"o":82.4546,"t":"2026-09-23T18:45:00Z","v":37510,"vw":82.464246},{"c":82.29,"h":82.61,"l":82.23,"n":911,"o":82.505,"t":"2026-09-23T19:00:00Z","v":47654,"vw":82.407544},{"c":82.175,"h":82.42,"l":82.09,"n":1079,"o":82.31,"t":"2026-09-23T19:15:00Z","v":53543,"vw":82.281426},{"c":81.705,"h":82.24,"l":81.59,"n":1419,"o":82.175,"t":"2026-09-23T19:30:00Z","v":106743,"vw":81.993118},{"c":81.85,"h":81.995,"l":81.49,"n":3891,"o":81.705,"t":"2026-09-23T19:45:00Z","v":247912,"vw":81.819612},{"c":82.4554,"h":82.4554,"l":81.81,"n":40,"o":81.81,"t":"2026-09-23T20:00:00Z","v":312830,"vw":81.852861},{"c":82.1,"h":82.1,"l":82.1,"n":2,"o":82.1,"t":"2026-09-23T20:15:00Z","v":102,"vw":82.1},{"c":82.01,"h":82.06,"l":82.01,"n":4,"o":82.06,"t":"2026-09-23T22:15:00Z","v":302,"vw":82.04},{"c":82.01,"h":82.05,"l":82,"n":25,"o":82.04,"t":"2026-09-23T22:30:00Z","v":1457,"vw":82.01394},{"c":81.9,"h":81.9,"l":81.9,"n":6,"o":81.9,"t":"2026-09-23T23:45:00Z","v":220,"vw":81.9},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-24T13:00:00Z","v":100,"vw":81},{"c":80.02,"h":80.05,"l":80.02,"n":34,"o":80.03,"t":"2026-09-24T13:15:00Z","v":1303,"vw":80.025714},{"c":78.385,"h":80.265,"l":78.29,"n":1192,"o":80.14,"t":"2026-09-24T13:30:00Z","v":69624,"vw":79.568628},{"c":77.92,"h":78.575,"l":77.705,"n":1205,"o":78.34,"t":"2026-09-24T13:45:00Z","v":54511,"vw":78.064953},{"c":79.19,"h":79.19,"l":77.89,"n":1269,"o":77.95,"t":"2026-09-24T14:00:00Z","v":123125,"vw":78.402161},{"c":78.2,"h":79.195,"l":77.9,"n":1312,"o":79.195,"t":"2026-09-24T14:15:00Z","v":134576,"vw":78.369507},{"c":77.62,"h":78.77,"l":77.57,"n":857,"o":78.195,"t":"2026-09-24T14:30:00Z","v":83701,"vw":78.338998},{"c":78.135,"h":78.22,"l":77.63,"n":724,"o":77.64,"t":"2026-09-24T14:45:00Z","v":35567,"vw":78.038693},{"c":77.66,"h":78.26,"l":77.6,"n":2149,"o":78.13,"t":"2026-09-24T15:00:00Z","v":99568,"vw":77.958807},{"c":77.76,"h":77.795,"l":77.5,"n":897,"o":77.62,"t":"2026-09-24T15:15:00Z","v":27686,"vw":77.65894},{"c":78.325,"h":78.325,"l":77.63,"n":1084,"o":77.76,"t":"2026-09-24T15:30:00Z","v":46683,"vw":77.912773},{"c":78.72,"h":78.975,"l":78.23,"n":920,"o":78.355,"t":"2026-09-24T15:45:00Z","v":43814,"vw":78.681956},{"c":78.595,"h":78.8092,"l":78.4543,"n":730,"o":78.8092,"t":"2026-09-24T16:00:00Z","v":33813,"vw":78.618898},{"c":79.24,"h":79.57,"l":78.595,"n":1457,"o":78.635,"t":"2026-09-24T16:15:00Z","v":99318,"vw":79.184617},{"c":79.415,"h":79.63,"l":78.81,"n":836,"o":79.2,"t":"2026-09-24T16:30:00Z","v":37365,"vw":79.142688},{"c":79.575,"h":79.715,"l":79.26,"n":692,"o":79.34,"t":"2026-09-24T16:45:00Z","v":25759,"vw":79.495225},{"c":79.87,"h":79.87,"l":79.315,"n":766,"o":79.48,"t":"2026-09-24T17:00:00Z","v":32234,"vw":79.525904},{"c":79.52,"h":79.85,"l":79.355,"n":680,"o":79.785,"t":"2026-09-24T17:15:00Z","v":30791,"vw":79.633839},{"c":79.54,"h":79.66,"l":79.38,"n":810,"o":79.475,"t":"2026-09-24T17:30:00Z","v":35088,"vw":79.501021},{"c":79.545,"h":79.73,"l":79.43,"n":817,"o":79.555,"t":"2026-09-24T17:45:00Z","v":42096,"vw":79.576926},{"c":79.29,"h":79.49,"l":79.04,"n":799,"o":79.49,"t":"2026-09-24T18:00:00Z","v":36442,"vw":79.259546},{"c":79.615,"h":79.73,"l":79.2,"n":1023,"o":79.36,"t":"2026-09-24T18:15:00Z","v":42806,"vw":79.413812},{"c":79.46,"h":79.74,"l":79.355,"n":985,"o":79.615,"t":"2026-09-24T18:30:00Z","v":41016,"vw":79.512822},{"c":79.535,"h":79.74,"l":79.39,"n":1057,"o":79.47,"t":"2026-09-24T18:45:00Z","v":45060,"vw":79.579079},{"c":79.41,"h":79.54,"l":79.31,"n":945,"o":79.53,"t":"2026-09-24T19:00:00Z","v":42573,"vw":79.420786},{"c":79.42,"h":79.6,"l":79.31,"n":1152,"o":79.4,"t":"2026-09-24T19:15:00Z","v":48530,"vw":79.428204},{"c":79.45,"h":79.72,"l":79.405,"n":1386,"o":79.405,"t":"2026-09-24T19:30:00Z","v":69510,"vw":79.570289},{"c":79.99,"h":80.06,"l":79.39,"n":4139,"o":79.45,"t":"2026-09-24T19:45:00Z","v":255079,"vw":79.768458},{"c":79.97,"h":79.97,"l":79.97,"n":43,"o":79.97,"t":"2026-09-24T20:00:00Z","v":194540,"vw":79.97},{"c":79.47,"h":79.47,"l":79.47,"n":5,"o":79.47,"t":"2026-09-24T20:30:00Z","v":120,"vw":79.47},{"c":80.316,"h":80.316,"l":80.316,"n":1,"o":80.316,"t":"2026-09-24T21:30:00Z","v":200,"vw":80.316},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-09-24T22:15:00Z","v":100,"vw":79.99},{"c":80.58,"h":80.58,"l":80.58,"n":1,"o":80.58,"t":"2026-09-24T23:15:00Z","v":100,"vw":80.58},{"c":79.6655,"h":79.6655,"l":79.6655,"n":1,"o":79.6655,"t":"2026-09-24T23:30:00Z","v":100,"vw":79.6655},{"c":80.58,"h":80.6363,"l":80.46,"n":22,"o":80.6,"t":"2026-09-25T08:00:00Z","v":3102,"vw":80.571885},{"c":81.7807,"h":81.7807,"l":81.7807,"n":2,"o":81.7807,"t":"2026-09-25T11:45:00Z","v":101,"vw":81.7807},{"c":81.7797,"h":81.7797,"l":81.5,"n":2,"o":81.5,"t":"2026-09-25T12:00:00Z","v":200,"vw":81.63985},{"c":81.7899,"h":81.7899,"l":81.7899,"n":1,"o":81.7899,"t":"2026-09-25T12:30:00Z","v":100,"vw":81.7899},{"c":81.85,"h":81.85,"l":80.25,"n":6,"o":80.5,"t":"2026-09-25T13:00:00Z","v":805,"vw":80.954054},{"c":81.0818,"h":81.64,"l":80.02,"n":561,"o":80.12,"t":"2026-09-25T13:30:00Z","v":48457,"vw":80.78712},{"c":82.11,"h":82.25,"l":80.7421,"n":880,"o":81.08,"t":"2026-09-25T13:45:00Z","v":38261,"vw":81.641046},{"c":81.955,"h":82.5,"l":81.3815,"n":989,"o":82.29,"t":"2026-09-25T14:00:00Z","v":44046,"vw":82.040176},{"c":82.115,"h":82.27,"l":81.7,"n":609,"o":81.86,"t":"2026-09-25T14:15:00Z","v":23952,"vw":82.012811},{"c":81.755,"h":82.3199,"l":81.66,"n":913,"o":82.11,"t":"2026-09-25T14:30:00Z","v":38613,"vw":82.039179},{"c":81.265,"h":81.92,"l":81.13,"n":715,"o":81.87,"t":"2026-09-25T14:45:00Z","v":29764,"vw":81.503461},{"c":80.96,"h":81.34,"l":80.8,"n":537,"o":81.1301,"t":"2026-09-25T15:00:00Z","v":23581,"vw":81.178799},{"c":80.94,"h":81.03,"l":80.77,"n":468,"o":80.8401,"t":"2026-09-25T15:15:00Z","v":14473,"vw":80.888457},{"c":80.73,"h":81.18,"l":80.68,"n":680,"o":81.08,"t":"2026-09-25T15:30:00Z","v":20194,"vw":80.899761},{"c":81.645,"h":81.7,"l":80.66,"n":1130,"o":80.77,"t":"2026-09-25T15:45:00Z","v":42678,"vw":81.101543},{"c":81.89,"h":82.2,"l":81.675,"n":698,"o":81.68,"t":"2026-09-25T16:00:00Z","v":32693,"vw":81.937953},{"c":81.73,"h":82,"l":81.5129,"n":514,"o":81.905,"t":"2026-09-25T16:15:00Z","v":16383,"vw":81.794021},{"c":81.205,"h":81.785,"l":81.125,"n":446,"o":81.78,"t":"2026-09-25T16:30:00Z","v":17465,"vw":81.483594},{"c":81.055,"h":81.205,"l":80.94,"n":406,"o":81.16,"t":"2026-09-25T16:45:00Z","v":13390,"vw":81.09231},{"c":80.71,"h":81.18,"l":80.41,"n":1080,"o":80.99,"t":"2026-09-25T17:00:00Z","v":77966,"vw":80.855929},{"c":80.68,"h":80.82,"l":80.39,"n":894,"o":80.71,"t":"2026-09-25T17:15:00Z","v":36744,"vw":80.591808},{"c":80.53,"h":80.75,"l":80.51,"n":607,"o":80.75,"t":"2026-09-25T17:30:00Z","v":22758,"vw":80.638681},{"c":80.63,"h":80.75,"l":80.53,"n":527,"o":80.62,"t":"2026-09-25T17:45:00Z","v":21378,"vw":80.653572},{"c":80.745,"h":80.86,"l":80.59,"n":593,"o":80.59,"t":"2026-09-25T18:00:00Z","v":20620,"vw":80.73838},{"c":80.6921,"h":80.75,"l":80.59,"n":543,"o":80.69,"t":"2026-09-25T18:15:00Z","v":17245,"vw":80.685612},{"c":80.75,"h":80.78,"l":80.485,"n":738,"o":80.71,"t":"2026-09-25T18:30:00Z","v":22265,"vw":80.610953},{"c":81.145,"h":81.245,"l":80.6815,"n":957,"o":80.6815,"t":"2026-09-25T18:45:00Z","v":35065,"vw":80.953491},{"c":80.9575,"h":81.21,"l":80.59,"n":1094,"o":81.145,"t":"2026-09-25T19:00:00Z","v":47103,"vw":80.920853},{"c":81.105,"h":81.18,"l":80.97,"n":1324,"o":81,"t":"2026-09-25T19:15:00Z","v":54617,"vw":81.07497},{"c":81.245,"h":81.34,"l":81.08,"n":1637,"o":81.105,"t":"2026-09-25T19:30:00Z","v":70848,"vw":81.195324},{"c":80.95,"h":81.52,"l":80.81,"n":5529,"o":81.245,"t":"2026-09-25T19:45:00Z","v":325725,"vw":81.033164},{"c":80.85,"h":80.85,"l":80.85,"n":40,"o":80.85,"t":"2026-09-25T20:00:00Z","v":260161,"vw":80.85},{"c":79.9,"h":79.9,"l":79.9,"n":5,"o":79.9,"t":"2026-09-28T08:00:00Z","v":296,"vw":79.9},{"c":80.5,"h":80.5,"l":80.5,"n":6,"o":80.5,"t":"2026-09-28T11:00:00Z","v":177,"vw":80.5},{"c":79.69,"h":79.69,"l":79.69,"n":1,"o":79.69,"t":"2026-09-28T12:45:00Z","v":100,"vw":79.69},{"c":79.69,"h":79.69,"l":79.69,"n":7,"o":79.69,"t":"2026-09-28T13:15:00Z","v":353,"vw":79.69},{"c":79.95,"h":80.86,"l":79.1,"n":996,"o":79.86,"t":"2026-09-28T13:30:00Z","v":79525,"vw":79.976326},{"c":80.31,"h":80.49,"l":79.8936,"n":911,"o":79.8936,"t":"2026-09-28T13:45:00Z","v":42575,"vw":80.254203},{"c":81.07,"h":81.18,"l":80.1,"n":1154,"o":80.3,"t":"2026-09-28T14:00:00Z","v":45288,"vw":80.629283},{"c":81.68,"h":81.7843,"l":81.03,"n":1308,"o":81.11,"t":"2026-09-28T14:15:00Z","v":48888,"vw":81.477561},{"c":80.96,"h":81.71,"l":80.905,"n":1934,"o":81.71,"t":"2026-09-28T14:30:00Z","v":109421,"vw":81.224542},{"c":80.67,"h":81.002,"l":80.24,"n":1546,"o":80.96,"t":"2026-09-28T14:45:00Z","v":53120,"vw":80.676446},{"c":80,"h":80.875,"l":80,"n":1282,"o":80.7,"t":"2026-09-28T15:00:00Z","v":53251,"vw":80.574191},{"c":80.06,"h":80.275,"l":79.8,"n":1267,"o":80.0095,"t":"2026-09-28T15:15:00Z","v":49387,"vw":80.086501},{"c":79.995,"h":80.3,"l":79.92,"n":921,"o":80.06,"t":"2026-09-28T15:30:00Z","v":34669,"vw":80.084005},{"c":80.425,"h":80.44,"l":79.88,"n":1113,"o":79.92,"t":"2026-09-28T15:45:00Z","v":58300,"vw":80.178096},{"c":80.59,"h":80.81,"l":80.3,"n":1197,"o":80.45,"t":"2026-09-28T16:00:00Z","v":60963,"vw":80.577587},{"c":81.55,"h":81.75,"l":80.47,"n":1292,"o":80.59,"t":"2026-09-28T16:15:00Z","v":42076,"vw":81.054332},{"c":80.87,"h":81.52,"l":80.7855,"n":1050,"o":81.52,"t":"2026-09-28T16:30:00Z","v":34666,"vw":81.075759},{"c":80.855,"h":81.12,"l":80.79,"n":1180,"o":80.885,"t":"2026-09-28T16:45:00Z","v":54130,"vw":80.943538},{"c":81.69,"h":81.78,"l":80.79,"n":1417,"o":80.855,"t":"2026-09-28T17:00:00Z","v":53778,"vw":81.264871},{"c":80.685,"h":81.63,"l":80.66,"n":974,"o":81.63,"t":"2026-09-28T17:15:00Z","v":34248,"vw":81.242313},{"c":80.695,"h":80.74,"l":80.46,"n":1148,"o":80.705,"t":"2026-09-28T17:30:00Z","v":36527,"vw":80.623051},{"c":80.45,"h":80.77,"l":80.45,"n":1009,"o":80.71,"t":"2026-09-28T17:45:00Z","v":35343,"vw":80.627057},{"c":80.495,"h":80.54,"l":80.25,"n":963,"o":80.46,"t":"2026-09-28T18:00:00Z","v":43324,"vw":80.411252},{"c":80.37,"h":80.51,"l":80.31,"n":791,"o":80.5,"t":"2026-09-28T18:15:00Z","v":34925,"vw":80.425466},{"c":80.08,"h":80.45,"l":80.08,"n":995,"o":80.37,"t":"2026-09-28T18:30:00Z","v":39551,"vw":80.240906},{"c":80.315,"h":80.36,"l":80.01,"n":1331,"o":80.0844,"t":"2026-09-28T18:45:00Z","v":55960,"vw":80.175313},{"c":79.66,"h":80.315,"l":79.5501,"n":1431,"o":80.315,"t":"2026-09-28T19:00:00Z","v":81869,"vw":79.832726},{"c":79.45,"h":79.67,"l":79.42,"n":1265,"o":79.6,"t":"2026-09-28T19:15:00Z","v":66305,"vw":79.585257},{"c":79.24,"h":79.4729,"l":79.21,"n":1739,"o":79.4729,"t":"2026-09-28T19:30:00Z","v":82464,"vw":79.347861},{"c":79.13,"h":79.355,"l":78.935,"n":5489,"o":79.275,"t":"2026-09-28T19:45:00Z","v":329117,"vw":79.159484},{"c":79.13,"h":79.13,"l":79.13,"n":24,"o":79.13,"t":"2026-09-28T20:00:00Z","v":311868,"vw":79.13},{"c":79.874,"h":79.874,"l":79.874,"n":1,"o":79.874,"t":"2026-09-28T20:30:00Z","v":100,"vw":79.874},{"c":79.14,"h":79.19,"l":79.14,"n":9,"o":79.19,"t":"2026-09-28T21:00:00Z","v":574,"vw":79.168},{"c":80,"h":80,"l":79.9743,"n":6,"o":79.9743,"t":"2026-09-29T12:15:00Z","v":415,"vw":79.993376},{"c":80.02,"h":80.02,"l":80,"n":16,"o":80,"t":"2026-09-29T12:30:00Z","v":2122,"vw":80.003341},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-09-29T13:00:00Z","v":100,"vw":80.3},{"c":79.95,"h":80.47,"l":79.95,"n":7,"o":80.47,"t":"2026-09-29T13:15:00Z","v":724,"vw":80.03},{"c":79.47,"h":80.57,"l":79.38,"n":1507,"o":80.22,"t":"2026-09-29T13:30:00Z","v":73762,"vw":80.000636},{"c":79.31,"h":79.94,"l":79.25,"n":590,"o":79.41,"t":"2026-09-29T13:45:00Z","v":22644,"vw":79.611286},{"c":79.2925,"h":79.545,"l":79.13,"n":705,"o":79.425,"t":"2026-09-29T14:00:00Z","v":26608,"vw":79.330522},{"c":78.82,"h":79.255,"l":78.78,"n":919,"o":79.255,"t":"2026-09-29T14:15:00Z","v":40667,"vw":78.970978},{"c":79.5,"h":79.5,"l":78.77,"n":1289,"o":78.935,"t":"2026-09-29T14:30:00Z","v":53944,"vw":79.084028},{"c":79.195,"h":79.485,"l":79.11,"n":741,"o":79.42,"t":"2026-09-29T14:45:00Z","v":21041,"vw":79.308787},{"c":78.7501,"h":79.17,"l":78.72,"n":948,"o":79.15,"t":"2026-09-29T15:00:00Z","v":35049,"vw":78.966944},{"c":78.63,"h":78.97,"l":78.43,"n":1132,"o":78.855,"t":"2026-09-29T15:15:00Z","v":42467,"vw":78.636666},{"c":79.485,"h":79.69,"l":78.6,"n":1480,"o":78.6,"t":"2026-09-29T15:30:00Z","v":75582,"vw":79.344098},{"c":79.32,"h":79.565,"l":79.23,"n":925,"o":79.455,"t":"2026-09-29T15:45:00Z","v":30434,"vw":79.376795},{"c":79.1,"h":79.39,"l":79.0501,"n":827,"o":79.36,"t":"2026-09-29T16:00:00Z","v":31732,"vw":79.240999},{"c":79.35,"h":79.53,"l":79.13,"n":857,"o":79.28,"t":"2026-09-29T16:15:00Z","v":28905,"vw":79.317417},{"c":79.28,"h":79.74,"l":79.22,"n":1266,"o":79.5,"t":"2026-09-29T16:30:00Z","v":69866,"vw":79.505935},{"c":79,"h":79.36,"l":78.81,"n":810,"o":79.31,"t":"2026-09-29T16:45:00Z","v":29784,"vw":79.117855},{"c":78.945,"h":79,"l":78.795,"n":937,"o":78.99,"t":"2026-09-29T17:00:00Z","v":34362,"vw":78.880148},{"c":78.93,"h":79.05,"l":78.835,"n":880,"o":78.945,"t":"2026-09-29T17:15:00Z","v":23404,"vw":78.954775},{"c":79.13,"h":79.13,"l":78.85,"n":856,"o":78.945,"t":"2026-09-29T17:30:00Z","v":27452,"vw":78.941932},{"c":79.07,"h":79.23,"l":78.96,"n":852,"o":79.13,"t":"2026-09-29T17:45:00Z","v":24779,"vw":79.061871},{"c":79.51,"h":79.74,"l":79.06,"n":1342,"o":79.06,"t":"2026-09-29T18:00:00Z","v":58671,"vw":79.514084},{"c":79.34,"h":79.9,"l":79.33,"n":1687,"o":79.515,"t":"2026-09-29T18:15:00Z","v":91815,"vw":79.577675},{"c":79.47,"h":79.52,"l":79.1115,"n":1102,"o":79.46,"t":"2026-09-29T18:30:00Z","v":41342,"vw":79.34005},{"c":79.82,"h":79.83,"l":79.29,"n":1212,"o":79.46,"t":"2026-09-29T18:45:00Z","v":52461,"vw":79.502909},{"c":79.44,"h":79.86,"l":79.42,"n":1245,"o":79.84,"t":"2026-09-29T19:00:00Z","v":59887,"vw":79.568775},{"c":79.78,"h":79.8,"l":79.41,"n":1497,"o":79.44,"t":"2026-09-29T19:15:00Z","v":81919,"vw":79.560639},{"c":79.46,"h":79.93,"l":79.41,"n":2339,"o":79.73,"t":"2026-09-29T19:30:00Z","v":122582,"vw":79.61172},{"c":79.32,"h":79.48,"l":78.975,"n":6329,"o":79.48,"t":"2026-09-29T19:45:00Z","v":350403,"vw":79.200093},{"c":79.31,"h":79.37,"l":79,"n":44,"o":79.31,"t":"2026-09-29T20:00:00Z","v":239626,"vw":79.310031},{"c":79.31,"h":79.31,"l":79.31,"n":1,"o":79.31,"t":"2026-09-29T20:30:00Z","v":6475,"vw":79.31},{"c":79.38,"h":79.39,"l":79.38,"n":6,"o":79.39,"t":"2026-09-29T22:15:00Z","v":505,"vw":79.386},{"c":80.6878,"h":80.6878,"l":80.6878,"n":2,"o":80.6878,"t":"2026-09-30T12:45:00Z","v":103,"vw":80.6878},{"c":80.19,"h":80.19,"l":80.19,"n":13,"o":80.19,"t":"2026-09-30T13:00:00Z","v":261,"vw":80.19},{"c":79.83,"h":80.63,"l":79.83,"n":7,"o":80.63,"t":"2026-09-30T13:15:00Z","v":710,"vw":79.9531},{"c":78.235,"h":79.87,"l":77.59,"n":1073,"o":79.87,"t":"2026-09-30T13:30:00Z","v":77093,"vw":78.98607},{"c":78.97,"h":78.97,"l":78.28,"n":890,"o":78.28,"t":"2026-09-30T13:45:00Z","v":47175,"vw":78.670849},{"c":79.505,"h":79.6,"l":78.96,"n":828,"o":79.07,"t":"2026-09-30T14:00:00Z","v":37486,"vw":79.403424},{"c":78.64,"h":79.76,"l":78.495,"n":749,"o":79.435,"t":"2026-09-30T14:15:00Z","v":37668,"vw":79.332726},{"c":79.195,"h":79.195,"l":78.22,"n":1003,"o":78.56,"t":"2026-09-30T14:30:00Z","v":67067,"vw":78.498556},{"c":78.745,"h":78.93,"l":78.61,"n":569,"o":78.93,"t":"2026-09-30T14:45:00Z","v":15493,"vw":78.751153},{"c":78.84,"h":79.0475,"l":78.63,"n":746,"o":78.81,"t":"2026-09-30T15:00:00Z","v":34897,"vw":78.829803},{"c":78.495,"h":78.93,"l":78.46,"n":819,"o":78.925,"t":"2026-09-30T15:15:00Z","v":35819,"vw":78.7887},{"c":78.515,"h":78.83,"l":78.515,"n":850,"o":78.57,"t":"2026-09-30T15:30:00Z","v":30264,"vw":78.71817},{"c":78.7,"h":78.93,"l":78.55,"n":652,"o":78.57,"t":"2026-09-30T15:45:00Z","v":21858,"vw":78.733025},{"c":78.84,"h":78.92,"l":78.7,"n":661,"o":78.84,"t":"2026-09-30T16:00:00Z","v":18437,"vw":78.815024},{"c":78.95,"h":79.015,"l":78.77,"n":587,"o":78.855,"t":"2026-09-30T16:15:00Z","v":11233,"vw":78.940379},{"c":79.37,"h":79.37,"l":78.88,"n":777,"o":78.985,"t":"2026-09-30T16:30:00Z","v":19147,"vw":79.017374},{"c":79.185,"h":79.3,"l":79.085,"n":561,"o":79.3,"t":"2026-09-30T16:45:00Z","v":16008,"vw":79.163289},{"c":78.85,"h":79.1,"l":78.85,"n":486,"o":79.1,"t":"2026-09-30T17:00:00Z","v":14643,"vw":78.984518},{"c":78.72,"h":78.85,"l":78.43,"n":561,"o":78.85,"t":"2026-09-30T17:15:00Z","v":14824,"vw":78.668262},{"c":79.085,"h":79.16,"l":78.6901,"n":246,"o":78.6901,"t":"2026-09-30T17:30:00Z","v":8106,"vw":78.943561},{"c":79.1975,"h":79.3,"l":79.0147,"n":594,"o":79.075,"t":"2026-09-30T17:45:00Z","v":19640,"vw":79.161191},{"c":78.99,"h":79.17,"l":78.98,"n":716,"o":79.11,"t":"2026-09-30T18:00:00Z","v":26802,"vw":79.065178},{"c":78.73,"h":78.97,"l":78.63,"n":993,"o":78.97,"t":"2026-09-30T18:15:00Z","v":44656,"vw":78.745693},{"c":78.95,"h":79.02,"l":78.57,"n":1620,"o":78.745,"t":"2026-09-30T18:30:00Z","v":75991,"vw":78.816858},{"c":78.81,"h":78.99,"l":78.72,"n":1185,"o":78.94,"t":"2026-09-30T18:45:00Z","v":44218,"vw":78.844582},{"c":78.785,"h":78.875,"l":78.66,"n":1263,"o":78.815,"t":"2026-09-30T19:00:00Z","v":45043,"vw":78.755778},{"c":78.23,"h":78.785,"l":78.18,"n":1894,"o":78.76,"t":"2026-09-30T19:15:00Z","v":92836,"vw":78.404362},{"c":78.31,"h":78.558,"l":78.2,"n":2284,"o":78.23,"t":"2026-09-30T19:30:00Z","v":130701,"vw":78.379812},{"c":77.93,"h":78.5,"l":77.83,"n":6196,"o":78.29,"t":"2026-09-30T19:45:00Z","v":350142,"vw":78.062312},{"c":78.11,"h":78.18,"l":77.93,"n":62,"o":77.93,"t":"2026-09-30T20:00:00Z","v":549521,"vw":77.930417},{"c":77.81,"h":77.81,"l":77.81,"n":1,"o":77.81,"t":"2026-09-30T23:45:00Z","v":400,"vw":77.81},{"c":79.61,"h":80.44,"l":79.03,"n":15,"o":79.66,"t":"2026-10-01T08:00:00Z","v":1164,"vw":79.74884},{"c":77.99,"h":77.99,"l":77.99,"n":4,"o":77.99,"t":"2026-10-01T08:30:00Z","v":196,"vw":77.99},{"c":78.6,"h":78.6,"l":78.6,"n":5,"o":78.6,"t":"2026-10-01T11:30:00Z","v":360,"vw":78.6},{"c":78,"h":78.02,"l":78,"n":38,"o":78.02,"t":"2026-10-01T12:45:00Z","v":937,"vw":78.003718},{"c":78.71,"h":79,"l":78.71,"n":7,"o":78.97,"t":"2026-10-01T13:15:00Z","v":416,"vw":78.893333},{"c":77.615,"h":79.61,"l":77.59,"n":962,"o":78.79,"t":"2026-10-01T13:30:00Z","v":71022,"vw":78.055018},{"c":78.085,"h":78.21,"l":77.2512,"n":1328,"o":77.615,"t":"2026-10-01T13:45:00Z","v":67899,"vw":77.782179},{"c":78.05,"h":78.09,"l":77.01,"n":1227,"o":78.09,"t":"2026-10-01T14:00:00Z","v":58406,"vw":77.608751},{"c":77.8717,"h":78.26,"l":77.28,"n":959,"o":78.185,"t":"2026-10-01T14:15:00Z","v":44088,"vw":77.827051},{"c":78.39,"h":78.55,"l":77.63,"n":986,"o":77.83,"t":"2026-10-01T14:30:00Z","v":44376,"vw":78.191495},{"c":78.42,"h":78.5,"l":77.74,"n":864,"o":78.3875,"t":"2026-10-01T14:45:00Z","v":38737,"vw":78.170965},{"c":78.395,"h":78.53,"l":78.05,"n":1003,"o":78.53,"t":"2026-10-01T15:00:00Z","v":39236,"vw":78.241789},{"c":78.62,"h":78.74,"l":78.3093,"n":996,"o":78.37,"t":"2026-10-01T15:15:00Z","v":30306,"vw":78.559128},{"c":78.9275,"h":79.21,"l":78.55,"n":1081,"o":78.625,"t":"2026-10-01T15:30:00Z","v":46845,"vw":78.838908},{"c":79.53,"h":79.59,"l":78.93,"n":839,"o":78.93,"t":"2026-10-01T15:45:00Z","v":42033,"vw":79.358415},{"c":79.525,"h":79.79,"l":79.44,"n":1022,"o":79.53,"t":"2026-10-01T16:00:00Z","v":38408,"vw":79.593536},{"c":79.67,"h":79.78,"l":79.41,"n":810,"o":79.57,"t":"2026-10-01T16:15:00Z","v":31304,"vw":79.585598},{"c":79.86,"h":80.07,"l":79.56,"n":1320,"o":79.62,"t":"2026-10-01T16:30:00Z","v":46100,"vw":79.842684},{"c":79.885,"h":79.95,"l":79.625,"n":951,"o":79.9,"t":"2026-10-01T16:45:00Z","v":34104,"vw":79.830475},{"c":79.4,"h":80.04,"l":79.34,"n":1068,"o":79.96,"t":"2026-10-01T17:00:00Z","v":65565,"vw":79.801792},{"c":79.75,"h":79.9699,"l":79.33,"n":1067,"o":79.45,"t":"2026-10-01T17:15:00Z","v":46647,"vw":79.681212},{"c":80.29,"h":81.2,"l":79.79,"n":1953,"o":79.81,"t":"2026-10-01T17:30:00Z","v":175358,"vw":80.517414},{"c":79.86,"h":80.57,"l":79.74,"n":730,"o":80.2,"t":"2026-10-01T17:45:00Z","v":22219,"vw":80.075373},{"c":79.69,"h":79.88,"l":79.59,"n":790,"o":79.785,"t":"2026-10-01T18:00:00Z","v":25513,"vw":79.709211},{"c":79.87,"h":80.38,"l":79.79,"n":1035,"o":79.79,"t":"2026-10-01T18:15:00Z","v":39264,"vw":80.03308},{"c":80.0699,"h":80.39,"l":79.75,"n":967,"o":79.9,"t":"2026-10-01T18:30:00Z","v":29435,"vw":80.048167},{"c":79.78,"h":80.07,"l":79.62,"n":926,"o":79.97,"t":"2026-10-01T18:45:00Z","v":36527,"vw":79.760708},{"c":78.88,"h":79.78,"l":78.88,"n":1586,"o":79.75,"t":"2026-10-01T19:00:00Z","v":77238,"vw":79.32766},{"c":78.855,"h":79.06,"l":78.27,"n":1846,"o":78.94,"t":"2026-10-01T19:15:00Z","v":119480,"vw":78.651981},{"c":78.9,"h":79.49,"l":78.81,"n":2071,"o":78.9,"t":"2026-10-01T19:30:00Z","v":135962,"vw":79.158058},{"c":79.49,"h":79.59,"l":78.88,"n":6157,"o":78.895,"t":"2026-10-01T19:45:00Z","v":347236,"vw":79.387669},{"c":79.44,"h":79.48,"l":79.42,"n":48,"o":79.48,"t":"2026-10-01T20:00:00Z","v":490000,"vw":79.47998},{"c":80.28,"h":80.28,"l":80.28,"n":3,"o":80.28,"t":"2026-10-02T08:00:00Z","v":199,"vw":80.28},{"c":80.6,"h":80.6,"l":80.5,"n":2,"o":80.5,"t":"2026-10-02T12:15:00Z","v":530,"vw":80.571698},{"c":80.851,"h":80.97,"l":80.6,"n":17,"o":80.6,"t":"2026-10-02T12:30:00Z","v":965,"vw":80.817074},{"c":81.714,"h":81.714,"l":81.714,"n":1,"o":81.714,"t":"2026-10-02T12:45:00Z","v":200,"vw":81.714},{"c":82.01,"h":82.01,"l":81.59,"n":48,"o":81.7,"t":"2026-10-02T13:15:00Z","v":1624,"vw":81.86366},{"c":84.085,"h":84.31,"l":81.69,"n":1817,"o":82.01,"t":"2026-10-02T13:30:00Z","v":132256,"vw":83.041997},{"c":83.37,"h":84.89,"l":83.37,"n":1717,"o":84.14,"t":"2026-10-02T13:45:00Z","v":68735,"vw":83.95271},{"c":83.61,"h":83.77,"l":83.12,"n":2320,"o":83.5525,"t":"2026-10-02T14:00:00Z","v":108787,"vw":83.44595},{"c":83.115,"h":83.68,"l":82.685,"n":1034,"o":83.68,"t":"2026-10-02T14:15:00Z","v":36333,"vw":83.14932},{"c":83.97,"h":83.97,"l":83,"n":1151,"o":83.12,"t":"2026-10-02T14:30:00Z","v":50064,"vw":83.396432},{"c":84.08,"h":84.44,"l":83.89,"n":2107,"o":83.905,"t":"2026-10-02T14:45:00Z","v":105622,"vw":84.138144},{"c":83.47,"h":84.3,"l":83.285,"n":2195,"o":84,"t":"2026-10-02T15:00:00Z","v":147354,"vw":83.869536},{"c":83.2,"h":83.59,"l":82.5,"n":1729,"o":83.46,"t":"2026-10-02T15:15:00Z","v":113960,"vw":82.987146},{"c":83.785,"h":83.81,"l":83.09,"n":1431,"o":83.235,"t":"2026-10-02T15:30:00Z","v":64968,"vw":83.532192},{"c":83.595,"h":84.12,"l":83.485,"n":1114,"o":83.74,"t":"2026-10-02T15:45:00Z","v":40206,"vw":83.820907},{"c":83.005,"h":83.74,"l":82.87,"n":1205,"o":83.69,"t":"2026-10-02T16:00:00Z","v":44963,"vw":83.265354},{"c":83.2425,"h":83.63,"l":82.95,"n":1444,"o":83,"t":"2026-10-02T16:15:00Z","v":70790,"vw":83.341562},{"c":83.47,"h":83.51,"l":83.195,"n":911,"o":83.31,"t":"2026-10-02T16:30:00Z","v":28965,"vw":83.366883},{"c":83.61,"h":83.61,"l":83.44,"n":968,"o":83.5,"t":"2026-10-02T16:45:00Z","v":45113,"vw":83.517311},{"c":83.25,"h":83.78,"l":83.18,"n":1364,"o":83.64,"t":"2026-10-02T17:00:00Z","v":56003,"vw":83.653021},{"c":83.06,"h":83.43,"l":83.04,"n":1016,"o":83.3,"t":"2026-10-02T17:15:00Z","v":25853,"vw":83.19555},{"c":83.215,"h":83.2157,"l":82.99,"n":1065,"o":82.99,"t":"2026-10-02T17:30:00Z","v":47089,"vw":83.094136},{"c":83.165,"h":83.2333,"l":82.945,"n":952,"o":83.215,"t":"2026-10-02T17:45:00Z","v":37319,"vw":83.10304},{"c":83.57,"h":83.74,"l":82.965,"n":1293,"o":83.13,"t":"2026-10-02T18:00:00Z","v":49534,"vw":83.273344},{"c":83.5,"h":83.675,"l":83.39,"n":1244,"o":83.59,"t":"2026-10-02T18:15:00Z","v":45462,"vw":83.531343},{"c":83.62,"h":83.62,"l":83.32,"n":1064,"o":83.485,"t":"2026-10-02T18:30:00Z","v":31544,"vw":83.452727},{"c":83.695,"h":83.77,"l":83.495,"n":1057,"o":83.62,"t":"2026-10-02T18:45:00Z","v":28741,"vw":83.632029},{"c":83.825,"h":83.85,"l":83.5575,"n":1419,"o":83.73,"t":"2026-10-02T19:00:00Z","v":46541,"vw":83.731945},{"c":83.76,"h":84.12,"l":83.715,"n":1811,"o":83.825,"t":"2026-10-02T19:15:00Z","v":78215,"vw":83.886633},{"c":84.34,"h":84.435,"l":83.8,"n":2345,"o":83.8,"t":"2026-10-02T19:30:00Z","v":100180,"vw":84.159803},{"c":84.34,"h":84.5,"l":84.13,"n":6270,"o":84.39,"t":"2026-10-02T19:45:00Z","v":318912,"vw":84.359164},{"c":84.55,"h":84.55,"l":84.3,"n":43,"o":84.3,"t":"2026-10-02T20:00:00Z","v":234253,"vw":84.300116},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-02T20:30:00Z","v":300,"vw":84.3},{"c":84.1918,"h":84.3,"l":84.1918,"n":9,"o":84.3,"t":"2026-10-02T20:45:00Z","v":1329,"vw":84.27836},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-02T21:00:00Z","v":145,"vw":84.41},{"c":84.42,"h":84.42,"l":84.42,"n":3,"o":84.42,"t":"2026-10-02T21:15:00Z","v":188,"vw":84.42},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-02T22:30:00Z","v":100,"vw":84.5},{"c":84.8668,"h":84.8668,"l":84.5,"n":3,"o":84.5,"t":"2026-10-02T23:00:00Z","v":608,"vw":84.561133},{"c":84.6,"h":84.6,"l":84.6,"n":2,"o":84.6,"t":"2026-10-02T23:30:00Z","v":501,"vw":84.6},{"c":84.45,"h":84.55,"l":84.45,"n":4,"o":84.55,"t":"2026-10-02T23:45:00Z","v":320,"vw":84.483333},{"c":84.54,"h":84.54,"l":84.54,"n":15,"o":84.54,"t":"2026-10-05T11:00:00Z","v":269,"vw":84.54},{"c":84.8392,"h":84.8392,"l":84.8392,"n":2,"o":84.8392,"t":"2026-10-05T12:15:00Z","v":251,"vw":84.8392},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-05T12:45:00Z","v":1000,"vw":84.4},{"c":84.29,"h":84.29,"l":84.29,"n":4,"o":84.29,"t":"2026-10-05T13:00:00Z","v":156,"vw":84.29},{"c":84,"h":84.16,"l":84,"n":18,"o":84.16,"t":"2026-10-05T13:15:00Z","v":519,"vw":84.08},{"c":82.19,"h":83.85,"l":81.99,"n":1384,"o":83.28,"t":"2026-10-05T13:30:00Z","v":102613,"vw":82.853462},{"c":82.035,"h":82.0775,"l":81.24,"n":1265,"o":82.075,"t":"2026-10-05T13:45:00Z","v":107281,"vw":81.635112},{"c":83.59,"h":83.75,"l":82.04,"n":1305,"o":82.04,"t":"2026-10-05T14:00:00Z","v":49189,"vw":83.164688},{"c":84.03,"h":84.325,"l":83.59,"n":1167,"o":83.6,"t":"2026-10-05T14:15:00Z","v":40461,"vw":84.010074},{"c":84.045,"h":84.045,"l":83.18,"n":1207,"o":84.025,"t":"2026-10-05T14:30:00Z","v":37223,"vw":83.619364},{"c":83.745,"h":84.035,"l":83.525,"n":1271,"o":84.035,"t":"2026-10-05T14:45:00Z","v":42451,"vw":83.792786},{"c":83.275,"h":83.805,"l":83.27,"n":1230,"o":83.7,"t":"2026-10-05T15:00:00Z","v":41120,"vw":83.572807},{"c":82.905,"h":83.5,"l":82.865,"n":1281,"o":83.27,"t":"2026-10-05T15:15:00Z","v":45834,"vw":83.182411},{"c":83.1115,"h":83.2275,"l":82.9,"n":1098,"o":82.925,"t":"2026-10-05T15:30:00Z","v":42773,"vw":83.059996},{"c":83,"h":83.13,"l":82.9334,"n":677,"o":83.06,"t":"2026-10-05T15:45:00Z","v":22387,"vw":83.039958},{"c":83.14,"h":83.18,"l":82.775,"n":776,"o":82.99,"t":"2026-10-05T16:00:00Z","v":26226,"vw":82.967589},{"c":83.135,"h":83.3899,"l":83.06,"n":697,"o":83.07,"t":"2026-10-05T16:15:00Z","v":24791,"vw":83.237589},{"c":83.445,"h":83.445,"l":83.11,"n":885,"o":83.17,"t":"2026-10-05T16:30:00Z","v":34409,"vw":83.18942},{"c":83.25,"h":83.54,"l":83.21,"n":702,"o":83.48,"t":"2026-10-05T16:45:00Z","v":20047,"vw":83.333053},{"c":83.245,"h":83.27,"l":82.93,"n":732,"o":83.21,"t":"2026-10-05T17:00:00Z","v":22556,"vw":83.160799},{"c":83.205,"h":83.25,"l":83.09,"n":577,"o":83.25,"t":"2026-10-05T17:15:00Z","v":18942,"vw":83.137267},{"c":83.22,"h":83.41,"l":83.12,"n":978,"o":83.185,"t":"2026-10-05T17:30:00Z","v":38526,"vw":83.252056},{"c":83.15,"h":83.36,"l":82.95,"n":1000,"o":83.2557,"t":"2026-10-05T17:45:00Z","v":32006,"vw":83.239941},{"c":82.8,"h":83.16,"l":82.785,"n":927,"o":83.16,"t":"2026-10-05T18:00:00Z","v":31949,"vw":82.951116},{"c":82.44,"h":82.84,"l":82.41,"n":874,"o":82.81,"t":"2026-10-05T18:15:00Z","v":28957,"vw":82.673452},{"c":82.7,"h":82.7,"l":82.35,"n":1116,"o":82.4003,"t":"2026-10-05T18:30:00Z","v":39693,"vw":82.494671},{"c":83.33,"h":83.37,"l":82.65,"n":939,"o":82.65,"t":"2026-10-05T18:45:00Z","v":42584,"vw":83.168415},{"c":83.19,"h":83.44,"l":83.15,"n":909,"o":83.325,"t":"2026-10-05T19:00:00Z","v":34926,"vw":83.303586},{"c":83.26,"h":83.365,"l":83.17,"n":861,"o":83.215,"t":"2026-10-05T19:15:00Z","v":34297,"vw":83.289239},{"c":83.44,"h":83.525,"l":82.8965,"n":1493,"o":83.22,"t":"2026-10-05T19:30:00Z","v":64418,"vw":83.380901},{"c":83.02,"h":83.48,"l":82.645,"n":5619,"o":83.42,"t":"2026-10-05T19:45:00Z","v":275368,"vw":83.051799},{"c":82.97,"h":82.97,"l":82.97,"n":48,"o":82.97,"t":"2026-10-05T20:00:00Z","v":520451,"vw":82.97},{"c":84.42,"h":84.49,"l":84.42,"n":5,"o":84.49,"t":"2026-10-06T11:15:00Z","v":300,"vw":84.455},{"c":84.2,"h":84.2,"l":84,"n":5,"o":84,"t":"2026-10-06T13:00:00Z","v":1446,"vw":84.0331},{"c":84.4,"h":84.4,"l":84.4,"n":3,"o":84.4,"t":"2026-10-06T13:15:00Z","v":501,"vw":84.4},{"c":83.85,"h":84.94,"l":83.51,"n":928,"o":84.24,"t":"2026-10-06T13:30:00Z","v":45797,"vw":84.226894},{"c":85.4,"h":85.49,"l":83.98,"n":1151,"o":83.98,"t":"2026-10-06T13:45:00Z","v":52278,"vw":84.92502},{"c":85.6,"h":86.32,"l":85.375,"n":1296,"o":85.48,"t":"2026-10-06T14:00:00Z","v":48513,"vw":85.858578},{"c":86.035,"h":86.36,"l":85.445,"n":2584,"o":85.66,"t":"2026-10-06T14:15:00Z","v":154006,"vw":86.04279},{"c":86.21,"h":86.24,"l":85.32,"n":1316,"o":86.09,"t":"2026-10-06T14:30:00Z","v":105109,"vw":85.896851},{"c":86.895,"h":86.895,"l":86.205,"n":1833,"o":86.205,"t":"2026-10-06T14:45:00Z","v":101958,"vw":86.528333},{"c":87.8,"h":87.87,"l":86.9,"n":2518,"o":86.94,"t":"2026-10-06T15:00:00Z","v":118324,"vw":87.244631},{"c":87.835,"h":88.35,"l":87.67,"n":2517,"o":87.77,"t":"2026-10-06T15:15:00Z","v":138759,"vw":88.062207},{"c":88.04,"h":88.15,"l":87.39,"n":2673,"o":87.865,"t":"2026-10-06T15:30:00Z","v":168519,"vw":87.713176},{"c":88.875,"h":89.2,"l":87.92,"n":2415,"o":88.04,"t":"2026-10-06T15:45:00Z","v":121327,"vw":88.649303},{"c":89.37,"h":89.63,"l":88.64,"n":2746,"o":88.875,"t":"2026-10-06T16:00:00Z","v":139483,"vw":89.2316},{"c":89.275,"h":89.6927,"l":89.19,"n":2337,"o":89.42,"t":"2026-10-06T16:15:00Z","v":150520,"vw":89.506073},{"c":90.22,"h":90.36,"l":89.18,"n":2185,"o":89.275,"t":"2026-10-06T16:30:00Z","v":121575,"vw":89.831038},{"c":90.39,"h":90.55,"l":90.12,"n":2048,"o":90.26,"t":"2026-10-06T16:45:00Z","v":104507,"vw":90.430802},{"c":90.406,"h":90.46,"l":89.76,"n":1734,"o":90.35,"t":"2026-10-06T17:00:00Z","v":87243,"vw":90.141027},{"c":89.6922,"h":90.625,"l":89.66,"n":2304,"o":90.45,"t":"2026-10-06T17:15:00Z","v":125936,"vw":90.061873},{"c":89.41,"h":89.69,"l":89.14,"n":1636,"o":89.69,"t":"2026-10-06T17:30:00Z","v":80596,"vw":89.414716},{"c":89.16,"h":89.48,"l":88.85,"n":2111,"o":89.48,"t":"2026-10-06T17:45:00Z","v":135289,"vw":89.042334},{"c":88.71,"h":89.27,"l":88.66,"n":1994,"o":89.1,"t":"2026-10-06T18:00:00Z","v":107281,"vw":89.010033},{"c":88.885,"h":89.04,"l":88.62,"n":1825,"o":88.62,"t":"2026-10-06T18:15:00Z","v":85960,"vw":88.881786},{"c":88.03,"h":88.9,"l":87.76,"n":1711,"o":88.87,"t":"2026-10-06T18:30:00Z","v":89220,"vw":88.342141},{"c":88.575,"h":88.69,"l":88.08,"n":1541,"o":88.08,"t":"2026-10-06T18:45:00Z","v":72628,"vw":88.438537},{"c":88.4,"h":88.71,"l":88.37,"n":1541,"o":88.63,"t":"2026-10-06T19:00:00Z","v":77575,"vw":88.520945},{"c":87.72,"h":88.51,"l":87.69,"n":2056,"o":88.4,"t":"2026-10-06T19:15:00Z","v":110935,"vw":88.249451},{"c":88.09,"h":88.14,"l":87.6801,"n":1597,"o":87.78,"t":"2026-10-06T19:30:00Z","v":60385,"vw":87.946892},{"c":88.1,"h":88.35,"l":87.65,"n":5735,"o":88.065,"t":"2026-10-06T19:45:00Z","v":270575,"vw":88.067179},{"c":87.85,"h":88.09,"l":87.85,"n":152,"o":88.09,"t":"2026-10-06T20:00:00Z","v":295117,"vw":88.089911},{"c":88.09,"h":88.09,"l":88.09,"n":1,"o":88.09,"t":"2026-10-06T20:15:00Z","v":13077,"vw":88.09},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-10-06T23:00:00Z","v":105,"vw":88.6},{"c":88.4895,"h":88.4895,"l":88.4895,"n":1,"o":88.4895,"t":"2026-10-06T23:30:00Z","v":100,"vw":88.4895},{"c":88.43,"h":88.43,"l":88.43,"n":1,"o":88.43,"t":"2026-10-06T23:45:00Z","v":200,"vw":88.43},{"c":88.08,"h":88.08,"l":87.76,"n":12,"o":87.76,"t":"2026-10-07T08:00:00Z","v":396,"vw":87.929765},{"c":88.09,"h":88.09,"l":87.97,"n":48,"o":87.97,"t":"2026-10-07T09:15:00Z","v":1860,"vw":88.055037},{"c":87.99,"h":87.99,"l":87.98,"n":5,"o":87.98,"t":"2026-10-07T10:45:00Z","v":301,"vw":87.986337},{"c":86.99,"h":87.04,"l":86.99,"n":15,"o":87.04,"t":"2026-10-07T11:00:00Z","v":643,"vw":87.01},{"c":85.48,"h":86.01,"l":85.48,"n":38,"o":86.01,"t":"2026-10-07T13:15:00Z","v":917,"vw":85.743333},{"c":85.32,"h":86.34,"l":84.41,"n":1649,"o":84.61,"t":"2026-10-07T13:30:00Z","v":116238,"vw":85.023064},{"c":85.075,"h":85.89,"l":84.75,"n":1223,"o":85.375,"t":"2026-10-07T13:45:00Z","v":50734,"vw":85.381945},{"c":84.82,"h":85.16,"l":84.47,"n":1588,"o":85.11,"t":"2026-10-07T14:00:00Z","v":59111,"vw":84.727945},{"c":85.01,"h":85.07,"l":84.59,"n":1380,"o":84.835,"t":"2026-10-07T14:15:00Z","v":47327,"vw":84.851375},{"c":84.555,"h":85.29,"l":84.53,"n":1272,"o":85,"t":"2026-10-07T14:30:00Z","v":54431,"vw":84.999898},{"c":84.98,"h":85.05,"l":84.555,"n":1062,"o":84.555,"t":"2026-10-07T14:45:00Z","v":41395,"vw":84.808252},{"c":85.52,"h":85.5975,"l":84.81,"n":1653,"o":85.07,"t":"2026-10-07T15:00:00Z","v":94917,"vw":85.256046},{"c":85.46,"h":85.54,"l":85.26,"n":1260,"o":85.52,"t":"2026-10-07T15:15:00Z","v":55295,"vw":85.392441},{"c":85.53,"h":85.67,"l":85.37,"n":903,"o":85.46,"t":"2026-10-07T15:30:00Z","v":34813,"vw":85.496317},{"c":85.52,"h":85.77,"l":85.48,"n":1044,"o":85.5525,"t":"2026-10-07T15:45:00Z","v":42518,"vw":85.606934},{"c":84.84,"h":85.505,"l":84.7,"n":1176,"o":85.5,"t":"2026-10-07T16:00:00Z","v":55866,"vw":85.035369},{"c":84.795,"h":85.21,"l":84.63,"n":1029,"o":84.835,"t":"2026-10-07T16:15:00Z","v":45880,"vw":84.993504},{"c":84.75,"h":85.02,"l":84.7,"n":751,"o":84.795,"t":"2026-10-07T16:30:00Z","v":26929,"vw":84.858388},{"c":84.8,"h":84.97,"l":84.67,"n":620,"o":84.8,"t":"2026-10-07T16:45:00Z","v":18108,"vw":84.801343},{"c":85.265,"h":85.36,"l":84.71,"n":1086,"o":84.735,"t":"2026-10-07T17:00:00Z","v":45543,"vw":85.067055},{"c":85.19,"h":85.3,"l":84.97,"n":960,"o":85.2,"t":"2026-10-07T17:15:00Z","v":37406,"vw":85.121168},{"c":85.28,"h":85.52,"l":85.13,"n":903,"o":85.13,"t":"2026-10-07T17:30:00Z","v":39179,"vw":85.308011},{"c":85.2725,"h":85.38,"l":85.13,"n":685,"o":85.32,"t":"2026-10-07T17:45:00Z","v":23593,"vw":85.250891},{"c":85.335,"h":85.75,"l":85.28,"n":788,"o":85.28,"t":"2026-10-07T18:00:00Z","v":26114,"vw":85.524508},{"c":85.34,"h":85.485,"l":85.12,"n":879,"o":85.355,"t":"2026-10-07T18:15:00Z","v":33791,"vw":85.31502},{"c":85.15,"h":85.41,"l":84.995,"n":1088,"o":85.33,"t":"2026-10-07T18:30:00Z","v":40420,"vw":85.197539},{"c":85.33,"h":85.42,"l":85.15,"n":1162,"o":85.17,"t":"2026-10-07T18:45:00Z","v":45462,"vw":85.293084},{"c":85.57,"h":85.6,"l":85.265,"n":1338,"o":85.33,"t":"2026-10-07T19:00:00Z","v":53769,"vw":85.427839},{"c":85.73,"h":85.86,"l":85.53,"n":1405,"o":85.57,"t":"2026-10-07T19:15:00Z","v":47526,"vw":85.699626},{"c":85.7,"h":85.94,"l":85.47,"n":1659,"o":85.71,"t":"2026-10-07T19:30:00Z","v":67603,"vw":85.609637},{"c":86.055,"h":86.22,"l":85.465,"n":4368,"o":85.7,"t":"2026-10-07T19:45:00Z","v":213046,"vw":85.975822},{"c":86.04,"h":86.04,"l":86.04,"n":62,"o":86.04,"t":"2026-10-07T20:00:00Z","v":396919,"vw":86.04},{"c":86.08,"h":86.08,"l":86.08,"n":3,"o":86.08,"t":"2026-10-07T21:15:00Z","v":150,"vw":86.08},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-07T21:45:00Z","v":100,"vw":86.5},{"c":86.1,"h":86.1,"l":86.1,"n":16,"o":86.1,"t":"2026-10-07T23:15:00Z","v":300,"vw":86.1},{"c":86.02,"h":86.02,"l":86.02,"n":16,"o":86.02,"t":"2026-10-08T08:00:00Z","v":304,"vw":86.02},{"c":85.43,"h":85.8,"l":85.43,"n":19,"o":85.8,"t":"2026-10-08T09:15:00Z","v":925,"vw":85.72694},{"c":85.48,"h":85.48,"l":85.47,"n":6,"o":85.47,"t":"2026-10-08T10:15:00Z","v":813,"vw":85.476495},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-08T10:45:00Z","v":202,"vw":85},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-10-08T11:15:00Z","v":200,"vw":85.55},{"c":85.01,"h":85.07,"l":85.01,"n":32,"o":85.07,"t":"2026-10-08T11:30:00Z","v":2001,"vw":85.021219},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-08T12:00:00Z","v":100,"vw":84.5},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-08T12:45:00Z","v":400,"vw":84.8},{"c":84.6,"h":85.45,"l":84.58,"n":76,"o":84.96,"t":"2026-10-08T13:15:00Z","v":6141,"vw":85.040034},{"c":85.255,"h":85.44,"l":84.38,"n":629,"o":84.6,"t":"2026-10-08T13:30:00Z","v":47284,"vw":84.777616},{"c":85.59,"h":85.63,"l":84.84,"n":787,"o":85.06,"t":"2026-10-08T13:45:00Z","v":27231,"vw":85.079776},{"c":85.72,"h":86.52,"l":85.46,"n":1038,"o":85.52,"t":"2026-10-08T14:00:00Z","v":33561,"vw":85.963145},{"c":86.245,"h":86.5,"l":85.475,"n":1047,"o":85.715,"t":"2026-10-08T14:15:00Z","v":44355,"vw":86.208126},{"c":85.97,"h":86.54,"l":85.85,"n":960,"o":86.25,"t":"2026-10-08T14:30:00Z","v":39092,"vw":86.271981},{"c":85.65,"h":86.09,"l":85.285,"n":1265,"o":86.0499,"t":"2026-10-08T14:45:00Z","v":43215,"vw":85.611409},{"c":85.24,"h":85.76,"l":85.17,"n":1163,"o":85.62,"t":"2026-10-08T15:00:00Z","v":52835,"vw":85.453116},{"c":84.8,"h":85.415,"l":84.75,"n":962,"o":85.18,"t":"2026-10-08T15:15:00Z","v":35854,"vw":85.068793},{"c":84.85,"h":84.92,"l":84.62,"n":690,"o":84.805,"t":"2026-10-08T15:30:00Z","v":17761,"vw":84.783548},{"c":85.2,"h":85.23,"l":84.85,"n":637,"o":84.85,"t":"2026-10-08T15:45:00Z","v":19112,"vw":85.033975},{"c":85.1,"h":85.4,"l":85.1,"n":731,"o":85.26,"t":"2026-10-08T16:00:00Z","v":23614,"vw":85.289528},{"c":85.61,"h":86.16,"l":85.1,"n":888,"o":85.1,"t":"2026-10-08T16:15:00Z","v":38528,"vw":85.653607},{"c":85.4,"h":85.71,"l":85.2416,"n":990,"o":85.595,"t":"2026-10-08T16:30:00Z","v":33573,"vw":85.502756},{"c":84.51,"h":85.45,"l":84.21,"n":1280,"o":85.355,"t":"2026-10-08T16:45:00Z","v":58247,"vw":84.722541},{"c":84.065,"h":84.52,"l":83.23,"n":1524,"o":84.52,"t":"2026-10-08T17:00:00Z","v":93678,"vw":83.911785},{"c":83.555,"h":84.1075,"l":83.34,"n":1287,"o":84.1075,"t":"2026-10-08T17:15:00Z","v":70967,"vw":83.662539},{"c":83.87,"h":83.97,"l":83.4,"n":971,"o":83.65,"t":"2026-10-08T17:30:00Z","v":45531,"vw":83.736326},{"c":84.465,"h":84.68,"l":83.84,"n":1020,"o":83.9094,"t":"2026-10-08T17:45:00Z","v":40561,"vw":84.097819},{"c":85.12,"h":85.215,"l":84.39,"n":842,"o":84.43,"t":"2026-10-08T18:00:00Z","v":26106,"vw":84.820893},{"c":85.195,"h":85.36,"l":85.03,"n":808,"o":85.0631,"t":"2026-10-08T18:15:00Z","v":28868,"vw":85.167568},{"c":85.19,"h":85.26,"l":85.02,"n":815,"o":85.195,"t":"2026-10-08T18:30:00Z","v":35170,"vw":85.134986},{"c":85.275,"h":85.3949,"l":85.055,"n":903,"o":85.205,"t":"2026-10-08T18:45:00Z","v":34114,"vw":85.23925},{"c":84.86,"h":85.21,"l":84.86,"n":985,"o":85.2,"t":"2026-10-08T19:00:00Z","v":37673,"vw":85.085333},{"c":84.72,"h":85.435,"l":84.62,"n":1364,"o":84.95,"t":"2026-10-08T19:15:00Z","v":54243,"vw":85.030334},{"c":84.95,"h":85.1,"l":84.47,"n":1573,"o":84.7,"t":"2026-10-08T19:30:00Z","v":61087,"vw":84.818072},{"c":85.23,"h":85.43,"l":84.82,"n":4390,"o":84.98,"t":"2026-10-08T19:45:00Z","v":193369,"vw":85.216656},{"c":85.26,"h":85.26,"l":85.26,"n":39,"o":85.26,"t":"2026-10-08T20:00:00Z","v":560839,"vw":85.26},{"c":87.6215,"h":87.6215,"l":87.6215,"n":1,"o":87.6215,"t":"2026-10-09T12:15:00Z","v":100,"vw":87.6215},{"c":86.87,"h":86.9,"l":86.87,"n":6,"o":86.9,"t":"2026-10-09T12:30:00Z","v":601,"vw":86.894},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-09T13:15:00Z","v":200,"vw":85.75},{"c":84.76,"h":87.63,"l":84.485,"n":908,"o":86.62,"t":"2026-10-09T13:30:00Z","v":62126,"vw":86.062124},{"c":84.775,"h":84.87,"l":84.23,"n":578,"o":84.81,"t":"2026-10-09T13:45:00Z","v":23067,"vw":84.584206},{"c":84.4325,"h":85.4,"l":84.2776,"n":759,"o":85.02,"t":"2026-10-09T14:00:00Z","v":27798,"vw":84.840548},{"c":84.825,"h":84.91,"l":84.26,"n":599,"o":84.39,"t":"2026-10-09T14:15:00Z","v":30110,"vw":84.701273},{"c":84.75,"h":84.975,"l":84.51,"n":602,"o":84.88,"t":"2026-10-09T14:30:00Z","v":25820,"vw":84.793664},{"c":85.37,"h":85.495,"l":84.755,"n":662,"o":84.755,"t":"2026-10-09T14:45:00Z","v":29036,"vw":85.185012},{"c":85.645,"h":85.73,"l":85.18,"n":846,"o":85.4,"t":"2026-10-09T15:00:00Z","v":41372,"vw":85.464562},{"c":85.76,"h":85.885,"l":85.58,"n":621,"o":85.63,"t":"2026-10-09T15:15:00Z","v":21423,"vw":85.742878},{"c":85.36,"h":85.8799,"l":85.34,"n":683,"o":85.76,"t":"2026-10-09T15:30:00Z","v":21851,"vw":85.570421},{"c":85.1,"h":85.42,"l":85.1,"n":668,"o":85.355,"t":"2026-10-09T15:45:00Z","v":30698,"vw":85.261071},{"c":84.395,"h":85.16,"l":84.1701,"n":1127,"o":85.05,"t":"2026-10-09T16:00:00Z","v":49830,"vw":84.714758},{"c":84.64,"h":84.64,"l":84.05,"n":893,"o":84.39,"t":"2026-10-09T16:15:00Z","v":32927,"vw":84.3426},{"c":84.655,"h":84.83,"l":84.59,"n":781,"o":84.59,"t":"2026-10-09T16:30:00Z","v":25837,"vw":84.689882},{"c":84.97,"h":85.08,"l":84.72,"n":718,"o":84.72,"t":"2026-10-09T16:45:00Z","v":28282,"vw":84.909203},{"c":84.8601,"h":85.085,"l":84.75,"n":888,"o":84.88,"t":"2026-10-09T17:00:00Z","v":39934,"vw":84.923067},{"c":85.115,"h":85.19,"l":84.87,"n":688,"o":84.87,"t":"2026-10-09T17:15:00Z","v":31543,"vw":85.083697},{"c":85.55,"h":85.62,"l":85.115,"n":837,"o":85.115,"t":"2026-10-09T17:30:00Z","v":24042,"vw":85.387548},{"c":85.9,"h":85.91,"l":85.54,"n":680,"o":85.54,"t":"2026-10-09T17:45:00Z","v":23308,"vw":85.76134},{"c":85.55,"h":85.83,"l":85.5,"n":744,"o":85.83,"t":"2026-10-09T18:00:00Z","v":34957,"vw":85.723195},{"c":85.48,"h":85.86,"l":85.48,"n":782,"o":85.565,"t":"2026-10-09T18:15:00Z","v":33588,"vw":85.601768},{"c":85.65,"h":85.89,"l":85.45,"n":855,"o":85.48,"t":"2026-10-09T18:30:00Z","v":35898,"vw":85.5936},{"c":85.555,"h":86,"l":85.555,"n":1027,"o":85.67,"t":"2026-10-09T18:45:00Z","v":39851,"vw":85.736461},{"c":85.49,"h":85.87,"l":85.47,"n":929,"o":85.555,"t":"2026-10-09T19:00:00Z","v":43237,"vw":85.600698},{"c":85.69,"h":85.915,"l":85.48,"n":1648,"o":85.48,"t":"2026-10-09T19:15:00Z","v":54184,"vw":85.70498},{"c":85.76,"h":85.99,"l":85.7,"n":1175,"o":85.75,"t":"2026-10-09T19:30:00Z","v":38897,"vw":85.863493},{"c":86.12,"h":86.4,"l":85.77,"n":4369,"o":85.77,"t":"2026-10-09T19:45:00Z","v":209200,"vw":86.161117},{"c":86.04,"h":86.11,"l":85.99,"n":50,"o":86.09,"t":"2026-10-09T20:00:00Z","v":232353,"vw":86.109852},{"c":86,"h":86,"l":86,"n":6,"o":86,"t":"2026-10-09T21:00:00Z","v":201,"vw":86},{"c":86.15,"h":86.15,"l":86.15,"n":9,"o":86.15,"t":"2026-10-12T08:45:00Z","v":329,"vw":86.15},{"c":86,"h":86,"l":86,"n":8,"o":86,"t":"2026-10-12T13:00:00Z","v":276,"vw":86},{"c":86.7699,"h":86.7699,"l":86.1,"n":6,"o":86.1,"t":"2026-10-12T13:15:00Z","v":461,"vw":86.43495},{"c":86.075,"h":86.13,"l":84.82,"n":737,"o":85.7,"t":"2026-10-12T13:30:00Z","v":55357,"vw":85.587074},{"c":86.275,"h":86.49,"l":85.53,"n":649,"o":85.99,"t":"2026-10-12T13:45:00Z","v":41658,"vw":86.168075},{"c":86.04,"h":86.615,"l":85.22,"n":1020,"o":86.295,"t":"2026-10-12T14:00:00Z","v":43552,"vw":85.997369},{"c":85.54,"h":86.155,"l":85.17,"n":1041,"o":85.955,"t":"2026-10-12T14:15:00Z","v":33398,"vw":85.624434},{"c":85.79,"h":86.05,"l":85.46,"n":966,"o":85.46,"t":"2026-10-12T14:30:00Z","v":44692,"vw":85.700457},{"c":85.65,"h":85.8,"l":85.42,"n":861,"o":85.71,"t":"2026-10-12T14:45:00Z","v":33902,"vw":85.624976},{"c":85.45,"h":85.6875,"l":85.22,"n":779,"o":85.645,"t":"2026-10-12T15:00:00Z","v":23955,"vw":85.41067},{"c":85.84,"h":86.01,"l":85.44,"n":746,"o":85.44,"t":"2026-10-12T15:15:00Z","v":30862,"vw":85.708904},{"c":86.33,"h":86.625,"l":85.74,"n":964,"o":85.805,"t":"2026-10-12T15:30:00Z","v":40050,"vw":86.278341},{"c":86.33,"h":86.66,"l":86.23,"n":1006,"o":86.33,"t":"2026-10-12T15:45:00Z","v":42215,"vw":86.366123},{"c":86.299,"h":86.48,"l":86.17,"n":932,"o":86.23,"t":"2026-10-12T16:00:00Z","v":37761,"vw":86.294121},{"c":85.965,"h":86.37,"l":85.94,"n":700,"o":86.255,"t":"2026-10-12T16:15:00Z","v":21095,"vw":86.160957},{"c":85.855,"h":86.24,"l":85.77,"n":718,"o":85.91,"t":"2026-10-12T16:30:00Z","v":30983,"vw":85.935802},{"c":85.375,"h":85.97,"l":85.375,"n":1195,"o":85.865,"t":"2026-10-12T16:45:00Z","v":42825,"vw":85.669816},{"c":85.325,"h":85.48,"l":85.13,"n":883,"o":85.39,"t":"2026-10-12T17:00:00Z","v":44248,"vw":85.267123},{"c":85.19,"h":85.39,"l":85.19,"n":582,"o":85.37,"t":"2026-10-12T17:15:00Z","v":20123,"vw":85.31088},{"c":85.36,"h":85.52,"l":85.17,"n":734,"o":85.23,"t":"2026-10-12T17:30:00Z","v":31937,"vw":85.342115},{"c":85.3,"h":85.38,"l":85.185,"n":604,"o":85.31,"t":"2026-10-12T17:45:00Z","v":17641,"vw":85.287243},{"c":85.16,"h":85.48,"l":85.12,"n":658,"o":85.3,"t":"2026-10-12T18:00:00Z","v":24502,"vw":85.32448},{"c":85.18,"h":85.309,"l":85.075,"n":487,"o":85.22,"t":"2026-10-12T18:15:00Z","v":12160,"vw":85.186696},{"c":84.93,"h":85.23,"l":84.895,"n":493,"o":85.13,"t":"2026-10-12T18:30:00Z","v":16274,"vw":85.134862},{"c":84.54,"h":84.93,"l":84.5,"n":794,"o":84.93,"t":"2026-10-12T18:45:00Z","v":26233,"vw":84.778769},{"c":84.535,"h":84.62,"l":84.28,"n":1112,"o":84.52,"t":"2026-10-12T19:00:00Z","v":40771,"vw":84.458504},{"c":84.7858,"h":84.92,"l":84.46,"n":1066,"o":84.5171,"t":"2026-10-12T19:15:00Z","v":55382,"vw":84.745032},{"c":84.53,"h":84.93,"l":84.53,"n":1632,"o":84.765,"t":"2026-10-12T19:30:00Z","v":60501,"vw":84.66674},{"c":84.91,"h":84.99,"l":84.49,"n":4121,"o":84.55,"t":"2026-10-12T19:45:00Z","v":156603,"vw":84.775648},{"c":84.86,"h":84.86,"l":84.86,"n":41,"o":84.86,"t":"2026-10-12T20:00:00Z","v":167947,"vw":84.86},{"c":84.95,"h":84.95,"l":84.86,"n":4,"o":84.86,"t":"2026-10-12T20:15:00Z","v":8685,"vw":84.861958},{"c":84.98,"h":84.98,"l":84.85,"n":16,"o":84.92,"t":"2026-10-12T20:30:00Z","v":796,"vw":84.911962},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-10-12T20:45:00Z","v":100,"vw":84.98},{"c":85,"h":85,"l":85,"n":3,"o":85,"t":"2026-10-12T21:00:00Z","v":138,"vw":85},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-12T21:30:00Z","v":100,"vw":84.96},{"c":84.1333,"h":84.1333,"l":84.1333,"n":2,"o":84.1333,"t":"2026-10-12T23:15:00Z","v":288,"vw":84.1333},{"c":84.65,"h":84.96,"l":84.65,"n":7,"o":84.96,"t":"2026-10-13T11:00:00Z","v":585,"vw":84.82732},{"c":84.03,"h":84.03,"l":84.03,"n":8,"o":84.03,"t":"2026-10-13T12:00:00Z","v":566,"vw":84.03},{"c":84.3,"h":84.3,"l":83.97,"n":2,"o":83.97,"t":"2026-10-13T12:15:00Z","v":200,"vw":84.135},{"c":85.36,"h":85.36,"l":84.58,"n":33,"o":84.58,"t":"2026-10-13T13:15:00Z","v":3630,"vw":85.088573},{"c":87.505,"h":87.57,"l":84.715,"n":1678,"o":85.06,"t":"2026-10-13T13:30:00Z","v":138787,"vw":86.27062},{"c":87.01,"h":87.985,"l":86.92,"n":1099,"o":87.65,"t":"2026-10-13T13:45:00Z","v":58252,"vw":87.555113},{"c":87.46,"h":87.565,"l":86.245,"n":1327,"o":87.05,"t":"2026-10-13T14:00:00Z","v":52233,"vw":87.019965},{"c":87.265,"h":87.86,"l":87.17,"n":1275,"o":87.555,"t":"2026-10-13T14:15:00Z","v":49545,"vw":87.525089},{"c":86.84,"h":87.44,"l":86.735,"n":1202,"o":87.275,"t":"2026-10-13T14:30:00Z","v":41792,"vw":87.022633},{"c":86.735,"h":87.01,"l":86.39,"n":1122,"o":86.8,"t":"2026-10-13T14:45:00Z","v":49348,"vw":86.715395},{"c":87.08,"h":87.08,"l":86.58,"n":849,"o":86.76,"t":"2026-10-13T15:00:00Z","v":33486,"vw":86.913404},{"c":87.065,"h":87.13,"l":86.585,"n":1161,"o":87.1,"t":"2026-10-13T15:15:00Z","v":50044,"vw":86.856015},{"c":86.515,"h":87.243,"l":86.32,"n":1829,"o":87.03,"t":"2026-10-13T15:30:00Z","v":95337,"vw":86.835143},{"c":86.845,"h":87.22,"l":86.39,"n":1216,"o":86.569,"t":"2026-10-13T15:45:00Z","v":38868,"vw":86.736407},{"c":87.2725,"h":87.39,"l":86.835,"n":1035,"o":86.835,"t":"2026-10-13T16:00:00Z","v":39134,"vw":87.182899},{"c":86.97,"h":87.37,"l":86.89,"n":799,"o":87.3399,"t":"2026-10-13T16:15:00Z","v":24294,"vw":87.152252},{"c":86.685,"h":87.14,"l":86.68,"n":1082,"o":87.015,"t":"2026-10-13T16:30:00Z","v":34441,"vw":86.9738},{"c":86.64,"h":86.96,"l":86.615,"n":986,"o":86.65,"t":"2026-10-13T16:45:00Z","v":28574,"vw":86.776827},{"c":86.5825,"h":86.92,"l":86.51,"n":1094,"o":86.57,"t":"2026-10-13T17:00:00Z","v":33895,"vw":86.729923},{"c":86.93,"h":86.94,"l":86.46,"n":1203,"o":86.6,"t":"2026-10-13T17:15:00Z","v":49906,"vw":86.632377},{"c":87.52,"h":87.55,"l":86.94,"n":1032,"o":86.94,"t":"2026-10-13T17:30:00Z","v":49528,"vw":87.326917},{"c":86.975,"h":87.549,"l":86.89,"n":1273,"o":87.47,"t":"2026-10-13T17:45:00Z","v":41613,"vw":87.246724},{"c":87.73,"h":87.82,"l":87.02,"n":1255,"o":87.05,"t":"2026-10-13T18:00:00Z","v":60061,"vw":87.511098},{"c":88.1751,"h":88.39,"l":87.65,"n":1217,"o":87.68,"t":"2026-10-13T18:15:00Z","v":71743,"vw":88.122119},{"c":88.09,"h":88.47,"l":87.82,"n":1295,"o":88.17,"t":"2026-10-13T18:30:00Z","v":53112,"vw":88.139922},{"c":88.755,"h":88.79,"l":87.705,"n":1561,"o":88.13,"t":"2026-10-13T18:45:00Z","v":56498,"vw":88.374663},{"c":89.2,"h":89.56,"l":88.63,"n":1664,"o":88.7,"t":"2026-10-13T19:00:00Z","v":65684,"vw":89.104624},{"c":89.1,"h":89.53,"l":88.95,"n":1906,"o":89.2,"t":"2026-10-13T19:15:00Z","v":69264,"vw":89.304636},{"c":89.06,"h":89.43,"l":89.06,"n":1988,"o":89.11,"t":"2026-10-13T19:30:00Z","v":88047,"vw":89.241039},{"c":88.8,"h":89.42,"l":88.76,"n":5768,"o":89.055,"t":"2026-10-13T19:45:00Z","v":281850,"vw":89.012294},{"c":88.0918,"h":88.77,"l":88.0918,"n":60,"o":88.77,"t":"2026-10-13T20:00:00Z","v":344083,"vw":88.719906},{"c":88.62,"h":88.85,"l":88.62,"n":5,"o":88.85,"t":"2026-10-13T20:45:00Z","v":226,"vw":88.735},{"c":88.9,"h":88.9,"l":88.9,"n":1,"o":88.9,"t":"2026-10-13T22:00:00Z","v":100,"vw":88.9},{"c":88.99,"h":88.99,"l":88.99,"n":1,"o":88.99,"t":"2026-10-13T23:30:00Z","v":300,"vw":88.99},{"c":89.6543,"h":89.6543,"l":89.6543,"n":1,"o":89.6543,"t":"2026-10-13T23:45:00Z","v":200,"vw":89.6543},{"c":89.2,"h":89.2,"l":89.02,"n":20,"o":89.02,"t":"2026-10-14T08:00:00Z","v":669,"vw":89.11},{"c":89.2,"h":89.2,"l":89.2,"n":1,"o":89.2,"t":"2026-10-14T09:45:00Z","v":100,"vw":89.2},{"c":88.69,"h":88.77,"l":88.69,"n":16,"o":88.77,"t":"2026-10-14T11:00:00Z","v":945,"vw":88.76},{"c":88.35,"h":88.4,"l":88.35,"n":132,"o":88.4,"t":"2026-10-14T11:15:00Z","v":1492,"vw":88.374138},{"c":89,"h":89,"l":89,"n":78,"o":89,"t":"2026-10-14T12:15:00Z","v":589,"vw":89},{"c":87.5,"h":88.35,"l":87.027,"n":30,"o":88.35,"t":"2026-10-14T12:30:00Z","v":1836,"vw":87.545424},{"c":86.8717,"h":88.03,"l":86.8717,"n":25,"o":87.5,"t":"2026-10-14T12:45:00Z","v":3671,"vw":87.554015},{"c":88.3027,"h":88.3027,"l":86.9,"n":2,"o":86.9,"t":"2026-10-14T13:00:00Z","v":300,"vw":87.835133},{"c":89,"h":89,"l":88.25,"n":17,"o":88.25,"t":"2026-10-14T13:15:00Z","v":728,"vw":88.841463},{"c":87.01,"h":89.225,"l":87.01,"n":2263,"o":88.55,"t":"2026-10-14T13:30:00Z","v":203659,"vw":88.195822},{"c":86.19,"h":87.1,"l":85.955,"n":1897,"o":86.93,"t":"2026-10-14T13:45:00Z","v":72974,"vw":86.57993},{"c":85.9,"h":86.35,"l":85.14,"n":2154,"o":86.06,"t":"2026-10-14T14:00:00Z","v":90993,"vw":85.55916},{"c":84.495,"h":86.24,"l":84.355,"n":1663,"o":85.9,"t":"2026-10-14T14:15:00Z","v":68306,"vw":85.334517},{"c":86.35,"h":86.56,"l":84.555,"n":2995,"o":84.555,"t":"2026-10-14T14:30:00Z","v":300062,"vw":85.866564},{"c":85.74,"h":86.46,"l":85.325,"n":2914,"o":86.29,"t":"2026-10-14T14:45:00Z","v":151899,"vw":85.755212},{"c":85.07,"h":85.89,"l":85.06,"n":1853,"o":85.755,"t":"2026-10-14T15:00:00Z","v":187907,"vw":85.66005},{"c":84.11,"h":85.22,"l":84.11,"n":1605,"o":85.07,"t":"2026-10-14T15:15:00Z","v":64464,"vw":84.57869},{"c":84.19,"h":84.78,"l":84.1,"n":1499,"o":84.11,"t":"2026-10-14T15:30:00Z","v":53399,"vw":84.445521},{"c":84.165,"h":84.6198,"l":84.02,"n":1310,"o":84.22,"t":"2026-10-14T15:45:00Z","v":52966,"vw":84.287203},{"c":83.91,"h":84.675,"l":83.69,"n":1566,"o":84.19,"t":"2026-10-14T16:00:00Z","v":70520,"vw":84.118616},{"c":83.795,"h":84.15,"l":83.7,"n":1296,"o":84.005,"t":"2026-10-14T16:15:00Z","v":47770,"vw":83.931764},{"c":84.39,"h":84.5,"l":83.71,"n":1374,"o":83.77,"t":"2026-10-14T16:30:00Z","v":53989,"vw":84.039972},{"c":85.175,"h":85.26,"l":84.31,"n":1248,"o":84.39,"t":"2026-10-14T16:45:00Z","v":47550,"vw":84.62982},{"c":84.94,"h":85.77,"l":84.94,"n":2031,"o":85.185,"t":"2026-10-14T17:00:00Z","v":158287,"vw":85.340806},{"c":83.91,"h":84.965,"l":83.755,"n":1365,"o":84.88,"t":"2026-10-14T17:15:00Z","v":53392,"vw":84.518327},{"c":84.28,"h":84.375,"l":83.81,"n":1122,"o":83.945,"t":"2026-10-14T17:30:00Z","v":37325,"vw":83.967113},{"c":84,"h":84.335,"l":83.815,"n":1167,"o":84.28,"t":"2026-10-14T17:45:00Z","v":41652,"vw":84.057772},{"c":83.695,"h":84,"l":83.3,"n":1302,"o":84,"t":"2026-10-14T18:00:00Z","v":50371,"vw":83.605655},{"c":83.68,"h":83.89,"l":83.575,"n":1099,"o":83.69,"t":"2026-10-14T18:15:00Z","v":36054,"vw":83.748729},{"c":83.5,"h":83.97,"l":83.48,"n":1711,"o":83.72,"t":"2026-10-14T18:30:00Z","v":132673,"vw":83.685389},{"c":83.7675,"h":83.88,"l":83.415,"n":1455,"o":83.51,"t":"2026-10-14T18:45:00Z","v":49482,"vw":83.617829},{"c":83.625,"h":83.79,"l":83.34,"n":1963,"o":83.74,"t":"2026-10-14T19:00:00Z","v":75783,"vw":83.58312},{"c":83.71,"h":84.488,"l":83.555,"n":2183,"o":83.57,"t":"2026-10-14T19:15:00Z","v":119183,"vw":84.100463},{"c":82.68,"h":84.08,"l":82.6645,"n":3615,"o":83.71,"t":"2026-10-14T19:30:00Z","v":208245,"vw":83.173075},{"c":82.52,"h":82.99,"l":82.39,"n":7020,"o":82.66,"t":"2026-10-14T19:45:00Z","v":352408,"vw":82.612099},{"c":83.14,"h":83.14,"l":82.56,"n":45,"o":82.56,"t":"2026-10-14T20:00:00Z","v":359737,"vw":82.560165},{"c":82.73,"h":82.73,"l":82.73,"n":1,"o":82.73,"t":"2026-10-14T20:45:00Z","v":1209,"vw":82.73},{"c":80.76,"h":81.06,"l":80.76,"n":7,"o":81.06,"t":"2026-10-15T08:00:00Z","v":376,"vw":80.906341},{"c":81.8,"h":81.8,"l":81.8,"n":2,"o":81.8,"t":"2026-10-15T10:00:00Z","v":520,"vw":81.8},{"c":81,"h":81,"l":81,"n":6,"o":81,"t":"2026-10-15T11:00:00Z","v":466,"vw":81},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-15T12:00:00Z","v":177,"vw":81},{"c":80.88,"h":81.75,"l":80.88,"n":3,"o":81.75,"t":"2026-10-15T12:45:00Z","v":345,"vw":81.497093},{"c":80.99,"h":80.99,"l":80.95,"n":30,"o":80.95,"t":"2026-10-15T13:00:00Z","v":839,"vw":80.980291},{"c":82,"h":82,"l":82,"n":6,"o":82,"t":"2026-10-15T13:15:00Z","v":161,"vw":82},{"c":81.37,"h":81.68,"l":79.65,"n":2297,"o":80.87,"t":"2026-10-15T13:30:00Z","v":139656,"vw":80.73493},{"c":79.715,"h":81.3425,"l":79.28,"n":2109,"o":81.3425,"t":"2026-10-15T13:45:00Z","v":120380,"vw":80.09275},{"c":80.93,"h":81.545,"l":79.51,"n":2629,"o":79.51,"t":"2026-10-15T14:00:00Z","v":143808,"vw":80.932639},{"c":80.73,"h":81.2,"l":80.46,"n":1417,"o":80.97,"t":"2026-10-15T14:15:00Z","v":63173,"vw":80.818802},{"c":82.32,"h":82.635,"l":80.585,"n":2037,"o":80.73,"t":"2026-10-15T14:30:00Z","v":137003,"vw":81.499839},{"c":81.96,"h":82.67,"l":81.24,"n":1815,"o":82.265,"t":"2026-10-15T14:45:00Z","v":74246,"vw":81.901561},{"c":82.625,"h":82.835,"l":81.69,"n":1897,"o":81.97,"t":"2026-10-15T15:00:00Z","v":104455,"vw":82.377569},{"c":82.59,"h":83.11,"l":82.58,"n":1616,"o":82.76,"t":"2026-10-15T15:15:00Z","v":82693,"vw":82.78248},{"c":82.565,"h":82.86,"l":82.475,"n":1286,"o":82.635,"t":"2026-10-15T15:30:00Z","v":50911,"vw":82.640623},{"c":82.43,"h":82.815,"l":82.24,"n":2002,"o":82.49,"t":"2026-10-15T15:45:00Z","v":137203,"vw":82.521104},{"c":81.98,"h":82.47,"l":81.675,"n":1319,"o":82.44,"t":"2026-10-15T16:00:00Z","v":50825,"vw":81.952708},{"c":82.125,"h":82.19,"l":81.905,"n":1138,"o":81.98,"t":"2026-10-15T16:15:00Z","v":37684,"vw":82.05672},{"c":82.32,"h":82.4099,"l":82.045,"n":1490,"o":82.14,"t":"2026-10-15T16:30:00Z","v":51329,"vw":82.230626},{"c":83.04,"h":83.04,"l":82.27,"n":1641,"o":82.325,"t":"2026-10-15T16:45:00Z","v":142102,"vw":82.500657},{"c":82.955,"h":83.28,"l":82.87,"n":1313,"o":83.04,"t":"2026-10-15T17:00:00Z","v":46295,"vw":83.068574},{"c":82.95,"h":83.28,"l":82.885,"n":1232,"o":82.955,"t":"2026-10-15T17:15:00Z","v":39994,"vw":83.052751},{"c":83.025,"h":83.2269,"l":82.885,"n":1054,"o":82.885,"t":"2026-10-15T17:30:00Z","v":36835,"vw":83.060533},{"c":82.87,"h":83.37,"l":82.735,"n":1496,"o":83.05,"t":"2026-10-15T17:45:00Z","v":57182,"vw":83.092071},{"c":82.28,"h":82.9,"l":82.09,"n":1175,"o":82.82,"t":"2026-10-15T18:00:00Z","v":50112,"vw":82.4147},{"c":82.56,"h":82.56,"l":82.22,"n":1194,"o":82.345,"t":"2026-10-15T18:15:00Z","v":47736,"vw":82.366215},{"c":82.795,"h":82.82,"l":82.41,"n":1321,"o":82.6221,"t":"2026-10-15T18:30:00Z","v":41548,"vw":82.584543},{"c":83.165,"h":83.29,"l":82.75,"n":1355,"o":82.785,"t":"2026-10-15T18:45:00Z","v":44785,"vw":82.991243},{"c":83.785,"h":83.86,"l":83.18,"n":1342,"o":83.18,"t":"2026-10-15T19:00:00Z","v":54099,"vw":83.580269},{"c":83.625,"h":84.28,"l":83.625,"n":1569,"o":83.81,"t":"2026-10-15T19:15:00Z","v":54192,"vw":84.054137},{"c":83.74,"h":84.125,"l":83.56,"n":2201,"o":83.595,"t":"2026-10-15T19:30:00Z","v":76543,"vw":83.88249},{"c":83.41,"h":83.895,"l":82.92,"n":6541,"o":83.74,"t":"2026-10-15T19:45:00Z","v":314928,"vw":83.357326},{"c":83.45,"h":83.48,"l":83.45,"n":65,"o":83.45,"t":"2026-10-15T20:00:00Z","v":271635,"vw":83.450068},{"c":83.45,"h":83.45,"l":83.45,"n":1,"o":83.45,"t":"2026-10-15T20:15:00Z","v":145,"vw":83.45},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-15T20:45:00Z","v":1200,"vw":85},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-15T22:00:00Z","v":200,"vw":83.3},{"c":83.52,"h":83.52,"l":83.52,"n":16,"o":83.52,"t":"2026-10-16T12:30:00Z","v":181,"vw":83.52},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":83.5},{"c":83.5,"h":83.58,"l":82,"n":1209,"o":83.1,"t":"2026-10-16T13:30:00Z","v":101984,"vw":82.885013},{"c":83.985,"h":84.42,"l":83.33,"n":1154,"o":83.7,"t":"2026-10-16T13:45:00Z","v":46245,"vw":83.944778},{"c":84.705,"h":84.705,"l":83.81,"n":1200,"o":84,"t":"2026-10-16T14:00:00Z","v":42051,"vw":84.133844},{"c":84.52,"h":84.89,"l":84.425,"n":1011,"o":84.71,"t":"2026-10-16T14:15:00Z","v":41323,"vw":84.650303},{"c":84.49,"h":84.96,"l":84.38,"n":904,"o":84.665,"t":"2026-10-16T14:30:00Z","v":36988,"vw":84.629199},{"c":84.29,"h":84.62,"l":83.955,"n":905,"o":84.5037,"t":"2026-10-16T14:45:00Z","v":39086,"vw":84.393532},{"c":83.35,"h":84.295,"l":83.17,"n":1485,"o":84.295,"t":"2026-10-16T15:00:00Z","v":84581,"vw":83.945814},{"c":84.035,"h":84.09,"l":83.29,"n":1181,"o":83.32,"t":"2026-10-16T15:15:00Z","v":43077,"vw":83.709049},{"c":83.985,"h":84.23,"l":83.83,"n":961,"o":84.085,"t":"2026-10-16T15:30:00Z","v":31389,"vw":83.993689},{"c":83.3,"h":84.15,"l":83.28,"n":1318,"o":83.985,"t":"2026-10-16T15:45:00Z","v":87795,"vw":83.726158},{"c":83.85,"h":83.85,"l":83.11,"n":1086,"o":83.28,"t":"2026-10-16T16:00:00Z","v":38597,"vw":83.335661},{"c":83.455,"h":83.8975,"l":83.385,"n":772,"o":83.8975,"t":"2026-10-16T16:15:00Z","v":19994,"vw":83.594579},{"c":83.26,"h":83.455,"l":83.17,"n":864,"o":83.455,"t":"2026-10-16T16:30:00Z","v":37961,"vw":83.263578},{"c":83.12,"h":83.44,"l":82.8425,"n":951,"o":83.26,"t":"2026-10-16T16:45:00Z","v":43941,"vw":83.054165},{"c":81.91,"h":83.135,"l":81.82,"n":1258,"o":83.135,"t":"2026-10-16T17:00:00Z","v":67371,"vw":82.431163},{"c":81.69,"h":82.15,"l":81.575,"n":1156,"o":81.88,"t":"2026-10-16T17:15:00Z","v":72431,"vw":81.857572},{"c":81.39,"h":81.695,"l":81.15,"n":1326,"o":81.695,"t":"2026-10-16T17:30:00Z","v":90309,"vw":81.442756},{"c":80.86,"h":81.44,"l":80.63,"n":928,"o":81.385,"t":"2026-10-16T17:45:00Z","v":33692,"vw":80.936446},{"c":80.68,"h":81.13,"l":80.56,"n":871,"o":80.93,"t":"2026-10-16T18:00:00Z","v":36042,"vw":80.884791},{"c":80.46,"h":80.8599,"l":80.25,"n":1144,"o":80.705,"t":"2026-10-16T18:15:00Z","v":51352,"vw":80.501797},{"c":80.57,"h":80.57,"l":80.07,"n":1264,"o":80.45,"t":"2026-10-16T18:30:00Z","v":59160,"vw":80.39759},{"c":80.93,"h":81.085,"l":80.485,"n":1363,"o":80.63,"t":"2026-10-16T18:45:00Z","v":56619,"vw":80.765894},{"c":80.615,"h":80.84,"l":80.26,"n":1369,"o":80.84,"t":"2026-10-16T19:00:00Z","v":59238,"vw":80.502334},{"c":80.66,"h":80.83,"l":80.38,"n":1164,"o":80.615,"t":"2026-10-16T19:15:00Z","v":38925,"vw":80.583686},{"c":80.015,"h":80.72,"l":79.915,"n":1668,"o":80.595,"t":"2026-10-16T19:30:00Z","v":69660,"vw":80.200776},{"c":79.99,"h":80.47,"l":79.72,"n":4925,"o":80.015,"t":"2026-10-16T19:45:00Z","v":223708,"vw":80.022412},{"c":80.6042,"h":80.6042,"l":79.8,"n":80,"o":80.04,"t":"2026-10-16T20:00:00Z","v":1063846,"vw":80.040005},{"c":80.04,"h":80.04,"l":80.04,"n":1,"o":80.04,"t":"2026-10-16T20:15:00Z","v":4173,"vw":80.04},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-16T22:45:00Z","v":124,"vw":78.75},{"c":82.24,"h":82.24,"l":82,"n":14,"o":82.14,"t":"2026-10-19T11:00:00Z","v":1071,"vw":82.092941},{"c":82,"h":82.5,"l":82,"n":17,"o":82.13,"t":"2026-10-19T11:15:00Z","v":619,"vw":82.202778},{"c":82.49,"h":82.49,"l":82.49,"n":4,"o":82.49,"t":"2026-10-19T12:15:00Z","v":138,"vw":82.49},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-19T12:30:00Z","v":100,"vw":82.9},{"c":82.6,"h":82.6,"l":82.6,"n":2,"o":82.6,"t":"2026-10-19T13:00:00Z","v":287,"vw":82.6},{"c":82.75,"h":82.75,"l":82.75,"n":16,"o":82.75,"t":"2026-10-19T13:15:00Z","v":580,"vw":82.75},{"c":80.26,"h":83.65,"l":80.26,"n":1061,"o":83.65,"t":"2026-10-19T13:30:00Z","v":77599,"vw":82.479432},{"c":79.96,"h":80.9,"l":79.83,"n":1072,"o":80.345,"t":"2026-10-19T13:45:00Z","v":40772,"vw":80.28836},{"c":79.47,"h":80.24,"l":78.808,"n":935,"o":80.16,"t":"2026-10-19T14:00:00Z","v":38065,"vw":79.384096},{"c":79.92,"h":80.1977,"l":79.515,"n":963,"o":79.525,"t":"2026-10-19T14:15:00Z","v":31023,"vw":79.924137},{"c":79.61,"h":79.915,"l":79.06,"n":950,"o":79.86,"t":"2026-10-19T14:30:00Z","v":37653,"vw":79.479927},{"c":79.66,"h":79.94,"l":79.3525,"n":924,"o":79.625,"t":"2026-10-19T14:45:00Z","v":23976,"vw":79.584308},{"c":80.22,"h":80.41,"l":79.53,"n":1750,"o":79.65,"t":"2026-10-19T15:00:00Z","v":88582,"vw":80.113319},{"c":80.235,"h":80.49,"l":80.06,"n":969,"o":80.22,"t":"2026-10-19T15:15:00Z","v":30777,"vw":80.298992},{"c":80.085,"h":80.24,"l":79.75,"n":877,"o":80.21,"t":"2026-10-19T15:30:00Z","v":30668,"vw":79.975258},{"c":79.72,"h":80.19,"l":79.6,"n":1025,"o":80.095,"t":"2026-10-19T15:45:00Z","v":32342,"vw":79.806713},{"c":79.48,"h":79.6802,"l":79.37,"n":856,"o":79.67,"t":"2026-10-19T16:00:00Z","v":29114,"vw":79.533501},{"c":79.155,"h":79.415,"l":79.15,"n":855,"o":79.39,"t":"2026-10-19T16:15:00Z","v":24119,"vw":79.25939},{"c":79.29,"h":79.29,"l":78.98,"n":875,"o":79.19,"t":"2026-10-19T16:30:00Z","v":30507,"vw":79.137214},{"c":78.8,"h":79.34,"l":78.79,"n":931,"o":79.32,"t":"2026-10-19T16:45:00Z","v":28650,"vw":79.055817},{"c":78.84,"h":79.09,"l":78.7101,"n":977,"o":78.79,"t":"2026-10-19T17:00:00Z","v":25020,"vw":78.926142},{"c":78.98,"h":79.15,"l":78.655,"n":1293,"o":78.8703,"t":"2026-10-19T17:15:00Z","v":49136,"vw":78.95037},{"c":79.145,"h":79.19,"l":78.86,"n":1206,"o":79.015,"t":"2026-10-19T17:30:00Z","v":60673,"vw":78.95306},{"c":79.27,"h":79.32,"l":78.955,"n":1593,"o":79.1,"t":"2026-10-19T17:45:00Z","v":89412,"vw":79.124261},{"c":79.55,"h":79.56,"l":79.26,"n":1211,"o":79.32,"t":"2026-10-19T18:00:00Z","v":70691,"vw":79.350059},{"c":79.285,"h":79.56,"l":79.255,"n":861,"o":79.45,"t":"2026-10-19T18:15:00Z","v":33767,"vw":79.422362},{"c":79.27,"h":79.48,"l":79.01,"n":1524,"o":79.355,"t":"2026-10-19T18:30:00Z","v":89918,"vw":79.257195},{"c":79.635,"h":79.8,"l":79.35,"n":1364,"o":79.35,"t":"2026-10-19T18:45:00Z","v":54626,"vw":79.565869},{"c":79.725,"h":79.82,"l":79.61,"n":1028,"o":79.665,"t":"2026-10-19T19:00:00Z","v":47364,"vw":79.706572},{"c":80.21,"h":80.52,"l":79.7,"n":1572,"o":79.715,"t":"2026-10-19T19:15:00Z","v":59036,"vw":80.042231},{"c":80.16,"h":80.495,"l":80.04,"n":1774,"o":80.21,"t":"2026-10-19T19:30:00Z","v":63564,"vw":80.245159},{"c":79.72,"h":80.14,"l":79.62,"n":5039,"o":80.1,"t":"2026-10-19T19:45:00Z","v":236001,"vw":79.858787},{"c":79.5918,"h":79.7,"l":79.5918,"n":39,"o":79.7,"t":"2026-10-19T20:00:00Z","v":266071,"vw":79.688228},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-19T20:15:00Z","v":1323,"vw":79.7},{"c":79.26,"h":79.34,"l":79.26,"n":21,"o":79.34,"t":"2026-10-19T20:30:00Z","v":596,"vw":79.29},{"c":79.3,"h":79.54,"l":79.25,"n":37,"o":79.54,"t":"2026-10-20T10:00:00Z","v":1046,"vw":79.367726},{"c":78.96,"h":79.55,"l":78.92,"n":8,"o":78.92,"t":"2026-10-20T11:00:00Z","v":1622,"vw":79.120112},{"c":78.55,"h":78.55,"l":78.55,"n":4,"o":78.55,"t":"2026-10-20T12:00:00Z","v":1021,"vw":78.55},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-10-20T12:15:00Z","v":200,"vw":78.5},{"c":77.39,"h":77.39,"l":77.39,"n":1,"o":77.39,"t":"2026-10-20T12:45:00Z","v":100,"vw":77.39},{"c":79.3,"h":79.3,"l":79.3,"n":1,"o":79.3,"t":"2026-10-20T13:15:00Z","v":130,"vw":79.3},{"c":78.13,"h":80,"l":77.78,"n":843,"o":79.16,"t":"2026-10-20T13:30:00Z","v":57349,"vw":78.940632},{"c":78.71,"h":78.91,"l":77.89,"n":1434,"o":78.1151,"t":"2026-10-20T13:45:00Z","v":57333,"vw":78.593273},{"c":78.78,"h":79.465,"l":78.31,"n":1738,"o":78.72,"t":"2026-10-20T14:00:00Z","v":180736,"vw":78.973685},{"c":80.35,"h":80.67,"l":78.62,"n":1720,"o":78.775,"t":"2026-10-20T14:15:00Z","v":118234,"vw":79.544921},{"c":80.56,"h":80.69,"l":79.31,"n":1495,"o":80.36,"t":"2026-10-20T14:30:00Z","v":76565,"vw":80.019593},{"c":80.56,"h":80.98,"l":80.15,"n":1454,"o":80.57,"t":"2026-10-20T14:45:00Z","v":64239,"vw":80.466448},{"c":79.66,"h":80.78,"l":79.275,"n":1688,"o":80.5625,"t":"2026-10-20T15:00:00Z","v":91208,"vw":80.058684},{"c":79.39,"h":80.15,"l":79.36,"n":1213,"o":79.66,"t":"2026-10-20T15:15:00Z","v":51374,"vw":79.612388},{"c":79.32,"h":79.52,"l":78.99,"n":1074,"o":79.395,"t":"2026-10-20T15:30:00Z","v":41079,"vw":79.240027},{"c":79.505,"h":79.64,"l":78.89,"n":1038,"o":79.28,"t":"2026-10-20T15:45:00Z","v":42446,"vw":79.209209},{"c":79.445,"h":79.69,"l":79.4,"n":1021,"o":79.52,"t":"2026-10-20T16:00:00Z","v":44896,"vw":79.535319},{"c":79.74,"h":79.905,"l":79.34,"n":984,"o":79.44,"t":"2026-10-20T16:15:00Z","v":42480,"vw":79.589331},{"c":79.61,"h":80.17,"l":79.6,"n":1072,"o":79.74,"t":"2026-10-20T16:30:00Z","v":42841,"vw":79.945407},{"c":79.44,"h":79.99,"l":79.39,"n":931,"o":79.56,"t":"2026-10-20T16:45:00Z","v":41962,"vw":79.732539},{"c":79.47,"h":79.59,"l":79.3,"n":947,"o":79.51,"t":"2026-10-20T17:00:00Z","v":46122,"vw":79.49867},{"c":79.645,"h":79.81,"l":79.47,"n":1033,"o":79.47,"t":"2026-10-20T17:15:00Z","v":61362,"vw":79.700345},{"c":79.84,"h":79.995,"l":79.66,"n":1021,"o":79.69,"t":"2026-10-20T17:30:00Z","v":37489,"vw":79.817114},{"c":80.04,"h":80.04,"l":79.715,"n":881,"o":79.82,"t":"2026-10-20T17:45:00Z","v":42189,"vw":79.844344},{"c":79.825,"h":80.01,"l":79.545,"n":1076,"o":79.97,"t":"2026-10-20T18:00:00Z","v":53087,"vw":79.779678},{"c":79.665,"h":79.94,"l":79.57,"n":923,"o":79.89,"t":"2026-10-20T18:15:00Z","v":42652,"vw":79.725108},{"c":79.42,"h":79.69,"l":79.335,"n":889,"o":79.69,"t":"2026-10-20T18:30:00Z","v":36797,"vw":79.481795},{"c":79.835,"h":79.835,"l":79.375,"n":1092,"o":79.385,"t":"2026-10-20T18:45:00Z","v":41677,"vw":79.647641},{"c":79.755,"h":79.94,"l":79.705,"n":1101,"o":79.835,"t":"2026-10-20T19:00:00Z","v":57848,"vw":79.799548},{"c":79.49,"h":79.8,"l":79.35,"n":1209,"o":79.8,"t":"2026-10-20T19:15:00Z","v":58747,"vw":79.55296},{"c":79.38,"h":79.66,"l":79.13,"n":1959,"o":79.4601,"t":"2026-10-20T19:30:00Z","v":86171,"vw":79.400434},{"c":79,"h":79.41,"l":78.88,"n":5074,"o":79.385,"t":"2026-10-20T19:45:00Z","v":277593,"vw":79.088291},{"c":79.14,"h":79.14,"l":79.03,"n":45,"o":79.03,"t":"2026-10-20T20:00:00Z","v":220865,"vw":79.030053},{"c":79.99,"h":79.99,"l":79.99,"n":6,"o":79.99,"t":"2026-10-20T22:00:00Z","v":200,"vw":79.99},{"c":80,"h":80,"l":79.85,"n":19,"o":79.85,"t":"2026-10-20T22:15:00Z","v":708,"vw":79.942307},{"c":80.8366,"h":80.8366,"l":80.155,"n":2,"o":80.155,"t":"2026-10-20T22:30:00Z","v":450,"vw":80.457933},{"c":79.36,"h":79.36,"l":79.36,"n":3,"o":79.36,"t":"2026-10-21T11:00:00Z","v":146,"vw":79.36},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-21T11:15:00Z","v":260,"vw":80},{"c":80.75,"h":80.75,"l":80.52,"n":14,"o":80.52,"t":"2026-10-21T11:45:00Z","v":470,"vw":80.603333},{"c":80.65,"h":82,"l":80.5,"n":1559,"o":81.12,"t":"2026-10-21T13:30:00Z","v":102999,"vw":81.304913},{"c":80.79,"h":81.2,"l":80.61,"n":1120,"o":80.7,"t":"2026-10-21T13:45:00Z","v":31765,"vw":80.809362},{"c":81.22,"h":81.335,"l":80.64,"n":1150,"o":80.83,"t":"2026-10-21T14:00:00Z","v":119649,"vw":80.911816},{"c":81.12,"h":81.35,"l":80.9,"n":931,"o":81.08,"t":"2026-10-21T14:15:00Z","v":38204,"vw":81.094705},{"c":81.265,"h":81.41,"l":80.96,"n":893,"o":81.13,"t":"2026-10-21T14:30:00Z","v":35369,"vw":81.139061},{"c":81.53,"h":81.6999,"l":81.25,"n":700,"o":81.29,"t":"2026-10-21T14:45:00Z","v":25134,"vw":81.481701},{"c":80.99,"h":81.6,"l":80.88,"n":786,"o":81.6,"t":"2026-10-21T15:00:00Z","v":28379,"vw":81.284179},{"c":80.925,"h":81.07,"l":80.75,"n":661,"o":81.03,"t":"2026-10-21T15:15:00Z","v":17579,"vw":80.897143},{"c":80.85,"h":81.15,"l":80.83,"n":749,"o":80.9175,"t":"2026-10-21T15:30:00Z","v":23317,"vw":80.959404},{"c":80.845,"h":80.99,"l":80.77,"n":698,"o":80.94,"t":"2026-10-21T15:45:00Z","v":51123,"vw":80.858223},{"c":80.71,"h":80.84,"l":80.44,"n":784,"o":80.8,"t":"2026-10-21T16:00:00Z","v":29554,"vw":80.638266},{"c":80.9025,"h":80.91,"l":80.68,"n":803,"o":80.74,"t":"2026-10-21T16:15:00Z","v":41865,"vw":80.785688},{"c":81.04,"h":81.82,"l":80.52,"n":1353,"o":80.88,"t":"2026-10-21T16:30:00Z","v":51485,"vw":81.266541},{"c":81.41,"h":81.42,"l":80.89,"n":809,"o":81.04,"t":"2026-10-21T16:45:00Z","v":29194,"vw":81.176145},{"c":81.8,"h":81.91,"l":81.42,"n":1129,"o":81.42,"t":"2026-10-21T17:00:00Z","v":43729,"vw":81.598371},{"c":81.75,"h":81.85,"l":81.66,"n":790,"o":81.819,"t":"2026-10-21T17:15:00Z","v":26185,"vw":81.784996},{"c":81.935,"h":82,"l":81.69,"n":1055,"o":81.75,"t":"2026-10-21T17:30:00Z","v":41699,"vw":81.846236},{"c":81.905,"h":81.98,"l":81.85,"n":627,"o":81.925,"t":"2026-10-21T17:45:00Z","v":20627,"vw":81.924047},{"c":82.08,"h":82.12,"l":81.76,"n":932,"o":81.91,"t":"2026-10-21T18:00:00Z","v":34062,"vw":81.896701},{"c":82.09,"h":82.15,"l":81.95,"n":668,"o":82.12,"t":"2026-10-21T18:15:00Z","v":23324,"vw":82.055192},{"c":82.17,"h":82.25,"l":81.93,"n":921,"o":82.12,"t":"2026-10-21T18:30:00Z","v":25223,"vw":82.104429},{"c":81.26,"h":82.27,"l":81.26,"n":1144,"o":82.18,"t":"2026-10-21T18:45:00Z","v":36549,"vw":81.757433},{"c":80.97,"h":81.26,"l":80.77,"n":1236,"o":81.23,"t":"2026-10-21T19:00:00Z","v":52135,"vw":81.026014},{"c":81.17,"h":81.3099,"l":80.97,"n":1411,"o":80.98,"t":"2026-10-21T19:15:00Z","v":49008,"vw":81.115566},{"c":81.1625,"h":81.26,"l":81.12,"n":1595,"o":81.19,"t":"2026-10-21T19:30:00Z","v":55592,"vw":81.196576},{"c":81.75,"h":81.84,"l":80.95,"n":4834,"o":81.155,"t":"2026-10-21T19:45:00Z","v":297305,"vw":81.536723},{"c":83.4,"h":83.4,"l":81.77,"n":30,"o":81.77,"t":"2026-10-21T20:00:00Z","v":184105,"vw":81.776371},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-21T21:15:00Z","v":2000,"vw":81.8},{"c":81.8,"h":81.8,"l":81.78,"n":19,"o":81.78,"t":"2026-10-21T21:30:00Z","v":1102,"vw":81.797533},{"c":79.89,"h":80.35,"l":79.89,"n":22,"o":80.35,"t":"2026-10-22T08:00:00Z","v":454,"vw":80.176098},{"c":78.98,"h":78.99,"l":78.98,"n":99,"o":78.99,"t":"2026-10-22T10:00:00Z","v":2434,"vw":78.983142},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-10-22T10:15:00Z","v":108,"vw":79},{"c":78.9,"h":78.98,"l":78.9,"n":4,"o":78.98,"t":"2026-10-22T11:30:00Z","v":301,"vw":78.93},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-22T12:30:00Z","v":178,"vw":79.85},{"c":78.98,"h":78.98,"l":78.98,"n":6,"o":78.98,"t":"2026-10-22T12:45:00Z","v":437,"vw":78.98},{"c":78.54,"h":78.54,"l":78.54,"n":38,"o":78.54,"t":"2026-10-22T13:15:00Z","v":1990,"vw":78.54},{"c":78.36,"h":79.07,"l":78.15,"n":968,"o":79.01,"t":"2026-10-22T13:30:00Z","v":74857,"vw":78.747539},{"c":79.735,"h":79.735,"l":78.07,"n":1050,"o":78.27,"t":"2026-10-22T13:45:00Z","v":57101,"vw":78.566001},{"c":80.03,"h":80.48,"l":79.57,"n":1591,"o":79.81,"t":"2026-10-22T14:00:00Z","v":83294,"vw":79.978234},{"c":78.855,"h":80.34,"l":78.85,"n":1499,"o":79.94,"t":"2026-10-22T14:15:00Z","v":76428,"vw":79.67978},{"c":78.16,"h":78.81,"l":77.91,"n":1214,"o":78.81,"t":"2026-10-22T14:30:00Z","v":69577,"vw":78.343031},{"c":77.79,"h":78.38,"l":77.355,"n":1290,"o":78.22,"t":"2026-10-22T14:45:00Z","v":81960,"vw":77.764783},{"c":77.4,"h":77.85,"l":77.09,"n":1294,"o":77.76,"t":"2026-10-22T15:00:00Z","v":63373,"vw":77.549994},{"c":77.52,"h":78.19,"l":77.36,"n":1825,"o":77.4,"t":"2026-10-22T15:15:00Z","v":95667,"vw":77.809879},{"c":77.8,"h":78.12,"l":77.37,"n":1782,"o":77.495,"t":"2026-10-22T15:30:00Z","v":109125,"vw":77.686038},{"c":78.71,"h":78.96,"l":77.69,"n":1528,"o":77.765,"t":"2026-10-22T15:45:00Z","v":80736,"vw":78.285966},{"c":78.705,"h":78.885,"l":78.21,"n":1112,"o":78.805,"t":"2026-10-22T16:00:00Z","v":46339,"vw":78.510598},{"c":78.74,"h":79.115,"l":78.62,"n":862,"o":78.64,"t":"2026-10-22T16:15:00Z","v":34962,"vw":78.819266},{"c":78.52,"h":78.82,"l":78.45,"n":1000,"o":78.74,"t":"2026-10-22T16:30:00Z","v":46286,"vw":78.616344},{"c":78.2,"h":78.51,"l":77.92,"n":949,"o":78.45,"t":"2026-10-22T16:45:00Z","v":37688,"vw":78.267705},{"c":78.105,"h":78.22,"l":77.87,"n":855,"o":78.22,"t":"2026-10-22T17:00:00Z","v":30388,"vw":78.062162},{"c":77.68,"h":78.26,"l":77.655,"n":1096,"o":78.105,"t":"2026-10-22T17:15:00Z","v":37728,"vw":77.965333},{"c":77.765,"h":77.94,"l":77.6433,"n":992,"o":77.675,"t":"2026-10-22T17:30:00Z","v":39267,"vw":77.772749},{"c":77.825,"h":78.025,"l":77.6383,"n":1098,"o":77.755,"t":"2026-10-22T17:45:00Z","v":53210,"vw":77.825268},{"c":77.32,"h":77.745,"l":77,"n":1184,"o":77.74,"t":"2026-10-22T18:00:00Z","v":44547,"vw":77.292792},{"c":77.25,"h":77.495,"l":77.165,"n":918,"o":77.285,"t":"2026-10-22T18:15:00Z","v":31020,"vw":77.311462},{"c":77.38,"h":77.41,"l":77.095,"n":1098,"o":77.19,"t":"2026-10-22T18:30:00Z","v":45128,"vw":77.239862},{"c":77.04,"h":77.605,"l":77,"n":1446,"o":77.4,"t":"2026-10-22T18:45:00Z","v":57106,"vw":77.308434},{"c":76.95,"h":77.05,"l":76.5992,"n":1684,"o":77.01,"t":"2026-10-22T19:00:00Z","v":76763,"vw":76.79033},{"c":77.29,"h":77.33,"l":76.73,"n":1454,"o":76.97,"t":"2026-10-22T19:15:00Z","v":74836,"vw":77.019768},{"c":76.7375,"h":77.39,"l":76.675,"n":2152,"o":77.305,"t":"2026-10-22T19:30:00Z","v":93486,"vw":76.942132},{"c":77.63,"h":77.98,"l":76.5,"n":6058,"o":76.72,"t":"2026-10-22T19:45:00Z","v":384113,"vw":77.473005},{"c":77.8124,"h":77.8124,"l":77.63,"n":45,"o":77.63,"t":"2026-10-22T20:00:00Z","v":363486,"vw":77.655464},{"c":76.55,"h":76.55,"l":76.55,"n":1,"o":76.55,"t":"2026-10-22T21:30:00Z","v":163,"vw":76.55},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-22T23:00:00Z","v":666,"vw":77.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7638349514563108,"strike":107.03883495145631,"iv":0.8100456310679612,"gamma":0.00994368932038835,"theta":-0.05409805825242719,"vega":0.03829417475728156,"rho":0.005320508198782512,"breakevenPct":39.10021922956467},{"delta":0.15,"premium":1.2664261460101867,"strike":101.4685908319185,"iv":0.8159135823429542,"gamma":0.012989473684210526,"theta":-0.07240322580645162,"vega":0.05058794567062818,"rho":0.007933785417015865,"breakevenPct":32.56131222958541},{"delta":0.2,"premium":1.851082251082251,"strike":97.64069264069263,"iv":0.8371774891774891,"gamma":0.015174025974025973,"theta":-0.08915064935064936,"vega":0.060692640692640694,"rho":0.010503425501124052,"breakevenPct":28.376483731322438},{"delta":0.25,"premium":2.482490272373541,"strike":94.13099870298313,"iv":0.8510339818417639,"gamma":0.016999740596627757,"theta":-0.10323294422827498,"vega":0.06915538261997406,"rho":0.013046261993614895,"breakevenPct":24.662566419815064},{"delta":0.3,"premium":3.163424124513619,"strike":90.88845654993514,"iv":0.8556383916990921,"gamma":0.01849130998702983,"theta":-0.11380363164721141,"vega":0.075705317769131,"rho":0.015554798133387322,"breakevenPct":21.3572653863855},{"delta":0.35,"premium":3.782142857142857,"strike":87.59920634920636,"iv":0.8310194444444444,"gamma":0.02034047619047619,"theta":-0.11770833333333333,"vega":0.080525,"rho":0.018111043396495947,"breakevenPct":17.911418330773166},{"delta":0.4,"premium":4.45464480874317,"strike":84.5127504553734,"iv":0.8067420765027323,"gamma":0.021880510018214935,"theta":-0.11988169398907104,"vega":0.08412158469945355,"rho":0.020631180520173233,"breakevenPct":14.796639050472997},{"delta":0.45,"premium":5.410928961748635,"strike":82.23588342440802,"iv":0.8242284153005465,"gamma":0.02178943533697632,"theta":-0.12493633879781421,"vega":0.08562431693989071,"rho":0.022952562257205458,"breakevenPct":13.092661143427929},{"delta":0.5,"premium":6.367983271375465,"strike":79.9581784386617,"iv":0.8412653345724908,"gamma":0.021696654275092937,"theta":-0.1298481412639405,"vega":0.08707407063197026,"rho":0.025273305711934056,"breakevenPct":11.388595754886671},{"delta":0.55,"premium":7.367053903345726,"strike":77.63475836431226,"iv":0.8337839219330855,"gamma":0.021510780669144983,"theta":-0.12696710037174722,"vega":0.08563355018587361,"rho":0.02755922732098714,"breakevenPct":9.679757764719986},{"delta":0.6,"premium":8.366124535315985,"strike":75.31133828996283,"iv":0.8263025092936803,"gamma":0.021324907063197025,"theta":-0.12408605947955391,"vega":0.08419302973977696,"rho":0.029845148930040217,"breakevenPct":7.970919774553305},{"delta":0.65,"premium":9.953456913827656,"strike":72.83066132264528,"iv":0.8539786573146293,"gamma":0.01973807615230461,"theta":-0.1221814629258517,"vega":0.08018196392785572,"rho":0.031687713194637666,"breakevenPct":6.818217079319927},{"delta":0.7,"premium":11.631813627254509,"strike":70.32565130260521,"iv":0.8870948897795591,"gamma":0.017934468937875755,"theta":-0.12042795591182365,"vega":0.07577314629258518,"rho":0.03346167482164036,"breakevenPct":5.75156765143189},{"delta":0.75,"premium":13.155856299212598,"strike":67.85925196850394,"iv":0.8714482283464566,"gamma":0.016458366141732284,"theta":-0.10812618110236222,"vega":0.06852086614173229,"rho":0.03534813863024004,"breakevenPct":4.535623571247142},{"delta":0.8,"premium":14.656840551181103,"strike":65.39862204724409,"iv":0.8485151574803149,"gamma":0.015031200787401576,"theta":-0.09424822834645669,"vega":0.060843700787401575,"rho":0.037251413109653075,"breakevenPct":3.2973710947421955},{"delta":0.85,"premium":18.026329331046313,"strike":61.40651801029159,"iv":0.9138667238421955,"gamma":0.011709605488850772,"theta":-0.08445368782161235,"vega":0.05061629502572899,"rho":0.037701418847070595,"breakevenPct":2.4939965694682695},{"delta":0.9,"premium":21.683103448275865,"strike":57.103448275862064,"iv":0.9417689655172413,"gamma":0.008414482758620688,"theta":-0.06655379310344826,"vega":0.03783103448275861,"rho":0.03792029312836687,"breakevenPct":1.6600667408231382}],"put":[{"delta":0.1,"premium":0.8960662525879917,"strike":59.958592132505174,"iv":0.786915320910973,"gamma":0.010165217391304349,"theta":-0.051041821946169776,"vega":0.03837412008281574,"rho":-0.006929461406504046,"breakevenPct":23.79028918720363},{"delta":0.15,"premium":1.5312727272727271,"strike":63.00606060606061,"iv":0.7963193939393939,"gamma":0.013145939393939394,"theta":-0.0675529696969697,"vega":0.050163515151515146,"rho":-0.010535444277917904,"breakevenPct":20.677693059628545},{"delta":0.2,"premium":2.2216981132075473,"strike":65.84905660377359,"iv":0.8045169811320755,"gamma":0.01577924528301887,"theta":-0.08223773584905661,"vega":0.060633962264150944,"rho":-0.014182550479083062,"breakevenPct":17.900182592818016},{"delta":0.25,"premium":3.0161370407149946,"strike":68.33167825223435,"iv":0.8098297914597815,"gamma":0.017765342601787484,"theta":-0.0934591857000993,"vega":0.06862800397219464,"rho":-0.017907248579416554,"breakevenPct":15.721882307716948},{"delta":0.3,"premium":3.886065573770491,"strike":70.74681238615665,"iv":0.8157748633879781,"gamma":0.01941366120218579,"theta":-0.10327030965391622,"vega":0.07549362477231329,"rho":-0.021688498221674797,"breakevenPct":13.72806862917915},{"delta":0.35,"premium":4.910655737704917,"strike":73.02367941712204,"iv":0.8230153005464481,"gamma":0.020369945355191255,"theta":-0.11019198542805099,"vega":0.08004735883424408,"rho":-0.025585609559583753,"breakevenPct":12.112227510429518},{"delta":0.4,"premium":5.947982062780269,"strike":75.29596412556054,"iv":0.8279681614349776,"gamma":0.02128286995515695,"theta":-0.11619408071748878,"vega":0.08418349775784754,"rho":-0.029492246768534344,"breakevenPct":10.518732822219004},{"delta":0.45,"premium":7.069058295964125,"strike":77.53811659192824,"iv":0.8178784753363229,"gamma":0.02191067264573991,"theta":-0.11614923766816143,"vega":0.08557363228699552,"rho":-0.033461523796152616,"breakevenPct":9.072182843917254},{"delta":0.5,"premium":8.190134529147983,"strike":79.78026905829596,"iv":0.8077887892376682,"gamma":0.022538475336322868,"theta":-0.11610439461883408,"vega":0.0869637668161435,"rho":-0.037430800823770885,"breakevenPct":7.625632865615504},{"delta":0.55,"premium":9.59095106186519,"strike":82.08217913204064,"iv":0.8009698984302862,"gamma":0.022391782086795937,"theta":-0.11272686980609417,"vega":0.08564247460757156,"rho":-0.04161119545610908,"breakevenPct":6.462931522354272},{"delta":0.6,"premium":11.022160664819946,"strike":84.39058171745152,"iv":0.7945063711911357,"gamma":0.02216094182825485,"theta":-0.10898725761772853,"vega":0.08402659279778393,"rho":-0.045814527477873596,"breakevenPct":5.3310696095076455},{"delta":0.65,"premium":13.242302878598249,"strike":87.30287859824782,"iv":0.8121902377972465,"gamma":0.020810387984981228,"theta":-0.10569712140175219,"vega":0.08042202753441802,"rho":-0.05062095487951525,"breakevenPct":4.437966813355411},{"delta":0.7,"premium":15.702073732718889,"strike":90.39746543778801,"iv":0.8324198156682028,"gamma":0.019109216589861755,"theta":-0.1012591013824885,"vega":0.07574608294930878,"rho":-0.055610159688838624,"breakevenPct":3.6188494128140416},{"delta":0.75,"premium":17.89101382488479,"strike":93.27764976958525,"iv":0.814447465437788,"gamma":0.01772672811059908,"theta":-0.0886438940092166,"vega":0.0688336405529954,"rho":-0.06038979678886841,"breakevenPct":2.7269213616768306},{"delta":0.8,"premium":20.587319422150888,"strike":96.6131621187801,"iv":0.8025385232744783,"gamma":0.015899839486356336,"theta":-0.07529261637239165,"vega":0.06082841091492776,"rho":-0.06556319321416089,"breakevenPct":1.9021384559623074},{"delta":0.85,"premium":24.286917960088694,"strike":100.86474501108648,"iv":0.8008609756097561,"gamma":0.013298447893569843,"theta":-0.06041929046563192,"vega":0.050814855875831476,"rho":-0.07151496776540232,"breakevenPct":1.1899005793576987},{"delta":0.9,"premium":29.897987616099076,"strike":106.96594427244582,"iv":0.8074095975232198,"gamma":0.009917027863777086,"theta":-0.042449226006191935,"vega":0.038182662538699674,"rho":-0.07895467725527547,"breakevenPct":0.557475282133224}]},"raw":{"call":[{"delta":0.1,"premium":0.7638349514563108,"strike":107.03883495145631,"iv":0.8100456310679612,"gamma":0.00994368932038835,"theta":-0.05409805825242719,"vega":0.03829417475728156,"rho":0.005320508198782512,"breakevenPct":39.10021922956467},{"delta":0.15,"premium":1.2664261460101867,"strike":101.4685908319185,"iv":0.8159135823429542,"gamma":0.012989473684210526,"theta":-0.07240322580645162,"vega":0.05058794567062818,"rho":0.007933785417015865,"breakevenPct":32.56131222958541},{"delta":0.2,"premium":1.851082251082251,"strike":97.64069264069263,"iv":0.8371774891774891,"gamma":0.015174025974025973,"theta":-0.08915064935064936,"vega":0.060692640692640694,"rho":0.010503425501124052,"breakevenPct":28.376483731322438},{"delta":0.25,"premium":2.482490272373541,"strike":94.13099870298313,"iv":0.8510339818417639,"gamma":0.016999740596627757,"theta":-0.10323294422827498,"vega":0.06915538261997406,"rho":0.013046261993614895,"breakevenPct":24.662566419815064},{"delta":0.3,"premium":3.163424124513619,"strike":90.88845654993514,"iv":0.8556383916990921,"gamma":0.01849130998702983,"theta":-0.11380363164721141,"vega":0.075705317769131,"rho":0.015554798133387322,"breakevenPct":21.3572653863855},{"delta":0.35,"premium":3.782142857142857,"strike":87.59920634920636,"iv":0.8310194444444444,"gamma":0.02034047619047619,"theta":-0.11770833333333333,"vega":0.080525,"rho":0.018111043396495947,"breakevenPct":17.911418330773166},{"delta":0.4,"premium":4.45464480874317,"strike":84.5127504553734,"iv":0.8067420765027323,"gamma":0.021880510018214935,"theta":-0.11988169398907104,"vega":0.08412158469945355,"rho":0.020631180520173233,"breakevenPct":14.796639050472997},{"delta":0.45,"premium":5.410928961748635,"strike":82.23588342440802,"iv":0.8242284153005465,"gamma":0.02178943533697632,"theta":-0.12493633879781421,"vega":0.08562431693989071,"rho":0.022952562257205458,"breakevenPct":13.092661143427929},{"delta":0.5,"premium":6.367983271375465,"strike":79.9581784386617,"iv":0.8412653345724908,"gamma":0.021696654275092937,"theta":-0.1298481412639405,"vega":0.08707407063197026,"rho":0.025273305711934056,"breakevenPct":11.388595754886671},{"delta":0.55,"premium":7.367053903345726,"strike":77.63475836431226,"iv":0.8337839219330855,"gamma":0.021510780669144983,"theta":-0.12696710037174722,"vega":0.08563355018587361,"rho":0.02755922732098714,"breakevenPct":9.679757764719986},{"delta":0.6,"premium":8.366124535315985,"strike":75.31133828996283,"iv":0.8263025092936803,"gamma":0.021324907063197025,"theta":-0.12408605947955391,"vega":0.08419302973977696,"rho":0.029845148930040217,"breakevenPct":7.970919774553305},{"delta":0.65,"premium":9.953456913827656,"strike":72.83066132264528,"iv":0.8539786573146293,"gamma":0.01973807615230461,"theta":-0.1221814629258517,"vega":0.08018196392785572,"rho":0.031687713194637666,"breakevenPct":6.818217079319927},{"delta":0.7,"premium":11.631813627254509,"strike":70.32565130260521,"iv":0.8870948897795591,"gamma":0.017934468937875755,"theta":-0.12042795591182365,"vega":0.07577314629258518,"rho":0.03346167482164036,"breakevenPct":5.75156765143189},{"delta":0.75,"premium":13.155856299212598,"strike":67.85925196850394,"iv":0.8714482283464566,"gamma":0.016458366141732284,"theta":-0.10812618110236222,"vega":0.06852086614173229,"rho":0.03534813863024004,"breakevenPct":4.535623571247142},{"delta":0.8,"premium":14.656840551181103,"strike":65.39862204724409,"iv":0.8485151574803149,"gamma":0.015031200787401576,"theta":-0.09424822834645669,"vega":0.060843700787401575,"rho":0.037251413109653075,"breakevenPct":3.2973710947421955},{"delta":0.85,"premium":18.026329331046313,"strike":61.40651801029159,"iv":0.9138667238421955,"gamma":0.011709605488850772,"theta":-0.08445368782161235,"vega":0.05061629502572899,"rho":0.037701418847070595,"breakevenPct":2.4939965694682695},{"delta":0.9,"premium":21.683103448275865,"strike":57.103448275862064,"iv":0.9417689655172413,"gamma":0.008414482758620688,"theta":-0.06655379310344826,"vega":0.03783103448275861,"rho":0.03792029312836687,"breakevenPct":1.6600667408231382}],"put":[{"delta":0.1,"premium":0.8960662525879917,"strike":59.958592132505174,"iv":0.786915320910973,"gamma":0.010165217391304349,"theta":-0.051041821946169776,"vega":0.03837412008281574,"rho":-0.006929461406504046,"breakevenPct":23.79028918720363},{"delta":0.15,"premium":1.5312727272727271,"strike":63.00606060606061,"iv":0.7963193939393939,"gamma":0.013145939393939394,"theta":-0.0675529696969697,"vega":0.050163515151515146,"rho":-0.010535444277917904,"breakevenPct":20.677693059628545},{"delta":0.2,"premium":2.2216981132075473,"strike":65.84905660377359,"iv":0.8045169811320755,"gamma":0.01577924528301887,"theta":-0.08223773584905661,"vega":0.060633962264150944,"rho":-0.014182550479083062,"breakevenPct":17.900182592818016},{"delta":0.25,"premium":3.0161370407149946,"strike":68.33167825223435,"iv":0.8098297914597815,"gamma":0.017765342601787484,"theta":-0.0934591857000993,"vega":0.06862800397219464,"rho":-0.017907248579416554,"breakevenPct":15.721882307716948},{"delta":0.3,"premium":3.886065573770491,"strike":70.74681238615665,"iv":0.8157748633879781,"gamma":0.01941366120218579,"theta":-0.10327030965391622,"vega":0.07549362477231329,"rho":-0.021688498221674797,"breakevenPct":13.72806862917915},{"delta":0.35,"premium":4.910655737704917,"strike":73.02367941712204,"iv":0.8230153005464481,"gamma":0.020369945355191255,"theta":-0.11019198542805099,"vega":0.08004735883424408,"rho":-0.025585609559583753,"breakevenPct":12.112227510429518},{"delta":0.4,"premium":5.947982062780269,"strike":75.29596412556054,"iv":0.8279681614349776,"gamma":0.02128286995515695,"theta":-0.11619408071748878,"vega":0.08418349775784754,"rho":-0.029492246768534344,"breakevenPct":10.518732822219004},{"delta":0.45,"premium":7.069058295964125,"strike":77.53811659192824,"iv":0.8178784753363229,"gamma":0.02191067264573991,"theta":-0.11614923766816143,"vega":0.08557363228699552,"rho":-0.033461523796152616,"breakevenPct":9.072182843917254},{"delta":0.5,"premium":8.190134529147983,"strike":79.78026905829596,"iv":0.8077887892376682,"gamma":0.022538475336322868,"theta":-0.11610439461883408,"vega":0.0869637668161435,"rho":-0.037430800823770885,"breakevenPct":7.625632865615504},{"delta":0.55,"premium":9.59095106186519,"strike":82.08217913204064,"iv":0.8009698984302862,"gamma":0.022391782086795937,"theta":-0.11272686980609417,"vega":0.08564247460757156,"rho":-0.04161119545610908,"breakevenPct":6.462931522354272},{"delta":0.6,"premium":11.022160664819946,"strike":84.39058171745152,"iv":0.7945063711911357,"gamma":0.02216094182825485,"theta":-0.10898725761772853,"vega":0.08402659279778393,"rho":-0.045814527477873596,"breakevenPct":5.3310696095076455},{"delta":0.65,"premium":13.242302878598249,"strike":87.30287859824782,"iv":0.8121902377972465,"gamma":0.020810387984981228,"theta":-0.10569712140175219,"vega":0.08042202753441802,"rho":-0.05062095487951525,"breakevenPct":4.437966813355411},{"delta":0.7,"premium":15.702073732718889,"strike":90.39746543778801,"iv":0.8324198156682028,"gamma":0.019109216589861755,"theta":-0.1012591013824885,"vega":0.07574608294930878,"rho":-0.055610159688838624,"breakevenPct":3.6188494128140416},{"delta":0.75,"premium":17.89101382488479,"strike":93.27764976958525,"iv":0.814447465437788,"gamma":0.01772672811059908,"theta":-0.0886438940092166,"vega":0.0688336405529954,"rho":-0.06038979678886841,"breakevenPct":2.7269213616768306},{"delta":0.8,"premium":20.587319422150888,"strike":96.6131621187801,"iv":0.8025385232744783,"gamma":0.015899839486356336,"theta":-0.07529261637239165,"vega":0.06082841091492776,"rho":-0.06556319321416089,"breakevenPct":1.9021384559623074},{"delta":0.85,"premium":24.286917960088694,"strike":100.86474501108648,"iv":0.8008609756097561,"gamma":0.013298447893569843,"theta":-0.06041929046563192,"vega":0.050814855875831476,"rho":-0.07151496776540232,"breakevenPct":1.1899005793576987},{"delta":0.9,"premium":29.897987616099076,"strike":106.96594427244582,"iv":0.8074095975232198,"gamma":0.009917027863777086,"theta":-0.042449226006191935,"vega":0.038182662538699674,"rho":-0.07895467725527547,"breakevenPct":0.557475282133224}]}},"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"}}