{"symbol":"ORKA","url":"https://intraalpha.com/companies/ORKA","capturedAt":"2026-10-22T23:55:19.980Z","state":"partial","quote":{"symbol":"ORKA","last_price":81.15,"prev_close":79.92,"regular_close":81.15,"change":1.23,"change_pct":1.539,"regular_change":1.23,"regular_change_pct":1.539,"extended_change":0,"extended_change_pct":0,"bid":60.84,"ask":84.01,"bid_size":100,"ask_size":100,"volume":589954,"vwap":80.995051,"open":79.06,"high":82.145,"low":78.36,"close":81.15,"trade_count":11883,"last_trade_at":"2026-10-22T20:00:00.592365732Z","last_quote_at":"2026-10-22T20:10:30.157041713Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.502Z","bars":[{"c":76.75,"h":76.75,"l":76.7,"n":46,"o":76.75,"t":"2026-10-15T11:35:00Z","v":1779,"vw":76.736855},{"c":76.75,"h":76.75,"l":76.75,"n":2,"o":76.75,"t":"2026-10-15T11:40:00Z","v":558,"vw":76.75},{"c":76.54,"h":76.605,"l":75.53,"n":67,"o":75.53,"t":"2026-10-15T13:30:00Z","v":10959,"vw":75.672936},{"c":76.94,"h":77.47,"l":76.94,"n":98,"o":77.4,"t":"2026-10-15T13:35:00Z","v":2928,"vw":77.164039},{"c":77.28,"h":77.28,"l":76.14,"n":130,"o":76.31,"t":"2026-10-15T13:40:00Z","v":5338,"vw":76.61942},{"c":77.31,"h":77.73,"l":76.99,"n":88,"o":77.24,"t":"2026-10-15T13:45:00Z","v":3260,"vw":77.4648},{"c":77.5,"h":77.89,"l":77.35,"n":124,"o":77.45,"t":"2026-10-15T13:50:00Z","v":4965,"vw":77.611094},{"c":77.285,"h":77.575,"l":76.9,"n":128,"o":77.5,"t":"2026-10-15T13:55:00Z","v":3485,"vw":77.261278},{"c":77.06,"h":77.68,"l":76.94,"n":590,"o":77.66,"t":"2026-10-15T14:00:00Z","v":43165,"vw":77.297795},{"c":76.54,"h":77.19,"l":76.195,"n":237,"o":76.8201,"t":"2026-10-15T14:05:00Z","v":19957,"vw":76.752046},{"c":76.38,"h":76.81,"l":76.38,"n":733,"o":76.53,"t":"2026-10-15T14:10:00Z","v":21789,"vw":76.676729},{"c":75.985,"h":76.29,"l":75.92,"n":139,"o":76.28,"t":"2026-10-15T14:15:00Z","v":4888,"vw":76.132418},{"c":74.955,"h":75.94,"l":74.91,"n":339,"o":75.84,"t":"2026-10-15T14:20:00Z","v":21429,"vw":75.256619},{"c":75.13,"h":75.16,"l":74.575,"n":227,"o":74.875,"t":"2026-10-15T14:25:00Z","v":11871,"vw":74.894951},{"c":74.5,"h":75.1281,"l":74.38,"n":394,"o":75.1281,"t":"2026-10-15T14:30:00Z","v":21227,"vw":74.636537},{"c":75.38,"h":75.39,"l":74.5675,"n":266,"o":74.5675,"t":"2026-10-15T14:35:00Z","v":12269,"vw":75.065911},{"c":75.29,"h":75.3,"l":75.135,"n":75,"o":75.2,"t":"2026-10-15T14:40:00Z","v":1763,"vw":75.25743},{"c":75.1,"h":75.69,"l":75.03,"n":162,"o":75.305,"t":"2026-10-15T14:45:00Z","v":6442,"vw":75.388376},{"c":75.01,"h":75.28,"l":75.01,"n":101,"o":75.15,"t":"2026-10-15T14:50:00Z","v":4104,"vw":75.144348},{"c":75,"h":75.19,"l":75,"n":102,"o":75.06,"t":"2026-10-15T14:55:00Z","v":3311,"vw":75.094167},{"c":74.92,"h":75.49,"l":74.82,"n":274,"o":75.16,"t":"2026-10-15T15:00:00Z","v":12211,"vw":75.119066},{"c":75.28,"h":75.28,"l":74.89,"n":176,"o":75,"t":"2026-10-15T15:05:00Z","v":8938,"vw":75.065304},{"c":75.275,"h":75.275,"l":75.27,"n":37,"o":75.27,"t":"2026-10-15T15:10:00Z","v":764,"vw":75.27125},{"c":75.63,"h":75.6825,"l":75.17,"n":273,"o":75.17,"t":"2026-10-15T15:15:00Z","v":16778,"vw":75.499098},{"c":75.645,"h":75.82,"l":75.55,"n":160,"o":75.785,"t":"2026-10-15T15:20:00Z","v":5816,"vw":75.654595},{"c":75.605,"h":75.65,"l":75.49,"n":130,"o":75.65,"t":"2026-10-15T15:25:00Z","v":3913,"vw":75.567615},{"c":75.3896,"h":75.615,"l":75.38,"n":85,"o":75.615,"t":"2026-10-15T15:30:00Z","v":2300,"vw":75.491855},{"c":75.555,"h":75.57,"l":75.34,"n":205,"o":75.37,"t":"2026-10-15T15:35:00Z","v":9476,"vw":75.454403},{"c":75.35,"h":75.56,"l":75.32,"n":94,"o":75.56,"t":"2026-10-15T15:40:00Z","v":3774,"vw":75.462208},{"c":75.36,"h":75.465,"l":75.185,"n":225,"o":75.185,"t":"2026-10-15T15:45:00Z","v":11898,"vw":75.346692},{"c":75.39,"h":75.44,"l":75.31,"n":125,"o":75.31,"t":"2026-10-15T15:50:00Z","v":3904,"vw":75.380502},{"c":75.5,"h":75.615,"l":75.36,"n":145,"o":75.5,"t":"2026-10-15T15:55:00Z","v":8833,"vw":75.486811},{"c":75.75,"h":75.83,"l":75.485,"n":109,"o":75.4925,"t":"2026-10-15T16:00:00Z","v":4252,"vw":75.705056},{"c":75.87,"h":76.06,"l":75.835,"n":120,"o":75.84,"t":"2026-10-15T16:05:00Z","v":4216,"vw":75.937619},{"c":75.5,"h":75.91,"l":75.42,"n":139,"o":75.76,"t":"2026-10-15T16:10:00Z","v":9102,"vw":75.729038},{"c":75.35,"h":75.46,"l":75.26,"n":167,"o":75.39,"t":"2026-10-15T16:15:00Z","v":8837,"vw":75.347614},{"c":75.35,"h":75.35,"l":75.35,"n":9,"o":75.35,"t":"2026-10-15T16:20:00Z","v":177,"vw":75.35},{"c":74.98,"h":75.19,"l":74.92,"n":143,"o":75.19,"t":"2026-10-15T16:25:00Z","v":14997,"vw":74.955356},{"c":74.42,"h":75.09,"l":74.42,"n":241,"o":74.95,"t":"2026-10-15T16:30:00Z","v":14852,"vw":74.925564},{"c":74.77,"h":74.83,"l":74.54,"n":133,"o":74.61,"t":"2026-10-15T16:35:00Z","v":7833,"vw":74.661221},{"c":74.88,"h":74.99,"l":74.67,"n":307,"o":74.79,"t":"2026-10-15T16:40:00Z","v":16997,"vw":74.821831},{"c":74.735,"h":74.85,"l":74.72,"n":53,"o":74.8,"t":"2026-10-15T16:45:00Z","v":1422,"vw":74.778571},{"c":74.54,"h":74.74,"l":74.54,"n":157,"o":74.69,"t":"2026-10-15T16:50:00Z","v":6809,"vw":74.646181},{"c":74.63,"h":74.74,"l":74.51,"n":186,"o":74.515,"t":"2026-10-15T16:55:00Z","v":8057,"vw":74.61002},{"c":74.4151,"h":74.56,"l":74.415,"n":94,"o":74.56,"t":"2026-10-15T17:00:00Z","v":2043,"vw":74.448521},{"c":74.3,"h":74.41,"l":74.3,"n":13,"o":74.41,"t":"2026-10-15T17:05:00Z","v":243,"vw":74.355},{"c":74.13,"h":74.52,"l":74.13,"n":201,"o":74.41,"t":"2026-10-15T17:10:00Z","v":8529,"vw":74.362159},{"c":74.005,"h":74.13,"l":73.93,"n":264,"o":74.07,"t":"2026-10-15T17:15:00Z","v":14423,"vw":74.018296},{"c":74.015,"h":74.08,"l":74,"n":68,"o":74.005,"t":"2026-10-15T17:20:00Z","v":5188,"vw":74.021974},{"c":73.865,"h":74.12,"l":73.865,"n":216,"o":73.95,"t":"2026-10-15T17:25:00Z","v":11194,"vw":74.044296},{"c":73.95,"h":73.96,"l":73.83,"n":203,"o":73.91,"t":"2026-10-15T17:30:00Z","v":10683,"vw":73.894679},{"c":74.12,"h":74.205,"l":73.93,"n":197,"o":73.93,"t":"2026-10-15T17:35:00Z","v":8033,"vw":74.028356},{"c":74.15,"h":74.15,"l":74.1,"n":132,"o":74.11,"t":"2026-10-15T17:40:00Z","v":3434,"vw":74.142676},{"c":74.33,"h":74.33,"l":74.04,"n":152,"o":74.04,"t":"2026-10-15T17:45:00Z","v":8735,"vw":74.245293},{"c":74.2575,"h":74.2575,"l":74.235,"n":84,"o":74.235,"t":"2026-10-15T17:50:00Z","v":1674,"vw":74.2445},{"c":74.11,"h":74.36,"l":74.09,"n":98,"o":74.255,"t":"2026-10-15T17:55:00Z","v":3314,"vw":74.206061},{"c":74.09,"h":74.33,"l":74.08,"n":94,"o":74.26,"t":"2026-10-15T18:00:00Z","v":3321,"vw":74.151507},{"c":73.97,"h":74.55,"l":73.855,"n":418,"o":74.09,"t":"2026-10-15T18:05:00Z","v":41447,"vw":74.366106},{"c":73.94,"h":73.9725,"l":73.755,"n":78,"o":73.9725,"t":"2026-10-15T18:10:00Z","v":2729,"vw":73.913667},{"c":73.95,"h":74.1,"l":73.86,"n":122,"o":73.91,"t":"2026-10-15T18:15:00Z","v":5949,"vw":73.96501},{"c":73.65,"h":73.88,"l":73.6,"n":129,"o":73.88,"t":"2026-10-15T18:20:00Z","v":3546,"vw":73.724234},{"c":73.8,"h":73.91,"l":73.15,"n":265,"o":73.46,"t":"2026-10-15T18:25:00Z","v":10990,"vw":73.501547},{"c":74.125,"h":74.125,"l":73.76,"n":113,"o":73.82,"t":"2026-10-15T18:30:00Z","v":4836,"vw":73.924952},{"c":74.125,"h":74.41,"l":73.975,"n":439,"o":74.095,"t":"2026-10-15T18:35:00Z","v":49295,"vw":74.123526},{"c":74.07,"h":74.26,"l":74.02,"n":154,"o":74.145,"t":"2026-10-15T18:40:00Z","v":8243,"vw":74.110467},{"c":74.16,"h":74.17,"l":73.97,"n":99,"o":74.065,"t":"2026-10-15T18:45:00Z","v":5444,"vw":74.114718},{"c":74.255,"h":74.325,"l":74.175,"n":117,"o":74.21,"t":"2026-10-15T18:50:00Z","v":5160,"vw":74.257349},{"c":74.255,"h":74.34,"l":74.15,"n":94,"o":74.25,"t":"2026-10-15T18:55:00Z","v":3438,"vw":74.255459},{"c":74.33,"h":74.35,"l":74.19,"n":153,"o":74.255,"t":"2026-10-15T19:00:00Z","v":6676,"vw":74.308026},{"c":74.305,"h":74.36,"l":74.16,"n":201,"o":74.34,"t":"2026-10-15T19:05:00Z","v":9841,"vw":74.272935},{"c":74.33,"h":74.43,"l":74.18,"n":266,"o":74.305,"t":"2026-10-15T19:10:00Z","v":13111,"vw":74.330329},{"c":74.28,"h":74.44,"l":74.25,"n":151,"o":74.42,"t":"2026-10-15T19:15:00Z","v":7985,"vw":74.376355},{"c":74,"h":74.28,"l":73.99,"n":283,"o":74.23,"t":"2026-10-15T19:20:00Z","v":21872,"vw":74.040524},{"c":74.04,"h":74.235,"l":73.94,"n":658,"o":74,"t":"2026-10-15T19:25:00Z","v":61212,"vw":74.009233},{"c":74,"h":74.06,"l":73.9,"n":452,"o":74,"t":"2026-10-15T19:30:00Z","v":27022,"vw":74.008235},{"c":73.955,"h":74.2,"l":73.92,"n":345,"o":74.06,"t":"2026-10-15T19:35:00Z","v":14514,"vw":74.068003},{"c":74.135,"h":74.16,"l":73.88,"n":490,"o":73.955,"t":"2026-10-15T19:40:00Z","v":23726,"vw":74.003837},{"c":73.83,"h":74.04,"l":73.78,"n":496,"o":74.03,"t":"2026-10-15T19:45:00Z","v":25684,"vw":73.922193},{"c":73.885,"h":73.94,"l":73.32,"n":1227,"o":73.83,"t":"2026-10-15T19:50:00Z","v":68997,"vw":73.669554},{"c":73.82,"h":73.94,"l":73.55,"n":2110,"o":73.77,"t":"2026-10-15T19:55:00Z","v":121922,"vw":73.775794},{"c":73.87,"h":73.87,"l":73.87,"n":42,"o":73.87,"t":"2026-10-15T20:00:00Z","v":186012,"vw":73.87},{"c":73.87,"h":73.87,"l":73.87,"n":2,"o":73.87,"t":"2026-10-16T08:10:00Z","v":1000,"vw":73.87},{"c":73.71,"h":74.26,"l":72.87,"n":214,"o":73.75,"t":"2026-10-16T13:30:00Z","v":20076,"vw":73.634506},{"c":73.19,"h":74.0149,"l":72.985,"n":254,"o":73.5,"t":"2026-10-16T13:35:00Z","v":12962,"vw":73.264338},{"c":73.16,"h":73.355,"l":72.895,"n":279,"o":73.355,"t":"2026-10-16T13:40:00Z","v":15622,"vw":73.041386},{"c":72.76,"h":73.385,"l":72.69,"n":216,"o":73.385,"t":"2026-10-16T13:45:00Z","v":12918,"vw":72.866518},{"c":72.61,"h":72.89,"l":72.61,"n":65,"o":72.665,"t":"2026-10-16T13:50:00Z","v":2847,"vw":72.732568},{"c":72.88,"h":72.89,"l":72.6,"n":231,"o":72.89,"t":"2026-10-16T13:55:00Z","v":14871,"vw":72.725986},{"c":72.82,"h":73,"l":72.73,"n":307,"o":72.84,"t":"2026-10-16T14:00:00Z","v":14444,"vw":72.873663},{"c":73.13,"h":73.23,"l":72.6,"n":251,"o":72.89,"t":"2026-10-16T14:05:00Z","v":13851,"vw":72.950811},{"c":73.6,"h":73.6,"l":72.88,"n":194,"o":73.135,"t":"2026-10-16T14:10:00Z","v":6517,"vw":73.244837},{"c":73.32,"h":73.72,"l":73.32,"n":158,"o":73.51,"t":"2026-10-16T14:15:00Z","v":5280,"vw":73.480036},{"c":73.435,"h":73.46,"l":73.27,"n":105,"o":73.28,"t":"2026-10-16T14:20:00Z","v":3471,"vw":73.366667},{"c":73.11,"h":73.515,"l":73.11,"n":78,"o":73.43,"t":"2026-10-16T14:25:00Z","v":2333,"vw":73.367193},{"c":73.26,"h":73.3,"l":73.08,"n":154,"o":73.3,"t":"2026-10-16T14:30:00Z","v":5729,"vw":73.156948},{"c":73.375,"h":73.54,"l":73.3,"n":84,"o":73.3,"t":"2026-10-16T14:35:00Z","v":2871,"vw":73.426686},{"c":73.43,"h":73.43,"l":73.19,"n":69,"o":73.365,"t":"2026-10-16T14:40:00Z","v":3186,"vw":73.323509},{"c":73.585,"h":73.585,"l":73.03,"n":64,"o":73.305,"t":"2026-10-16T14:45:00Z","v":1441,"vw":73.37625},{"c":73.41,"h":73.63,"l":73.41,"n":169,"o":73.62,"t":"2026-10-16T14:50:00Z","v":6048,"vw":73.509938},{"c":73.4,"h":73.455,"l":73.38,"n":84,"o":73.44,"t":"2026-10-16T14:55:00Z","v":3360,"vw":73.422915},{"c":72.945,"h":73.37,"l":72.79,"n":210,"o":73.37,"t":"2026-10-16T15:00:00Z","v":7445,"vw":73.042191},{"c":72.69,"h":72.86,"l":72.64,"n":161,"o":72.86,"t":"2026-10-16T15:05:00Z","v":6035,"vw":72.7715},{"c":72.54,"h":72.72,"l":72.53,"n":120,"o":72.695,"t":"2026-10-16T15:10:00Z","v":2789,"vw":72.66},{"c":72.32,"h":72.505,"l":72.19,"n":156,"o":72.505,"t":"2026-10-16T15:15:00Z","v":5495,"vw":72.311701},{"c":72.015,"h":72.335,"l":71.82,"n":196,"o":72.325,"t":"2026-10-16T15:20:00Z","v":10277,"vw":72.083456},{"c":71.64,"h":71.97,"l":71.415,"n":449,"o":71.8,"t":"2026-10-16T15:25:00Z","v":25785,"vw":71.556715},{"c":72.3,"h":72.37,"l":71.605,"n":255,"o":71.605,"t":"2026-10-16T15:30:00Z","v":11641,"vw":72.160139},{"c":71.965,"h":72.3425,"l":71.92,"n":319,"o":72.3425,"t":"2026-10-16T15:35:00Z","v":15426,"vw":72.027571},{"c":72.05,"h":72.17,"l":71.79,"n":281,"o":71.965,"t":"2026-10-16T15:40:00Z","v":13408,"vw":71.955542},{"c":72.04,"h":72.49,"l":72.04,"n":219,"o":72.17,"t":"2026-10-16T15:45:00Z","v":11419,"vw":72.219062},{"c":71.71,"h":72,"l":71.7,"n":126,"o":72,"t":"2026-10-16T15:50:00Z","v":4853,"vw":71.8308},{"c":71.38,"h":71.585,"l":71.38,"n":138,"o":71.585,"t":"2026-10-16T15:55:00Z","v":5486,"vw":71.499176},{"c":71.235,"h":71.34,"l":71.17,"n":157,"o":71.3,"t":"2026-10-16T16:00:00Z","v":7946,"vw":71.237395},{"c":71.18,"h":71.19,"l":70.95,"n":117,"o":71.08,"t":"2026-10-16T16:05:00Z","v":4042,"vw":71.050324},{"c":71.24,"h":71.33,"l":71.175,"n":136,"o":71.175,"t":"2026-10-16T16:10:00Z","v":4350,"vw":71.268514},{"c":71.36,"h":71.38,"l":71.26,"n":114,"o":71.27,"t":"2026-10-16T16:15:00Z","v":4402,"vw":71.337976},{"c":71.31,"h":71.35,"l":71.31,"n":110,"o":71.35,"t":"2026-10-16T16:20:00Z","v":2245,"vw":71.334857},{"c":71.16,"h":71.26,"l":71.16,"n":181,"o":71.19,"t":"2026-10-16T16:25:00Z","v":5454,"vw":71.217089},{"c":71.19,"h":71.19,"l":71.15,"n":44,"o":71.15,"t":"2026-10-16T16:30:00Z","v":2175,"vw":71.176667},{"c":70.95,"h":71.09,"l":70.93,"n":238,"o":71.09,"t":"2026-10-16T16:35:00Z","v":5710,"vw":70.996154},{"c":70.82,"h":70.99,"l":70.82,"n":133,"o":70.98,"t":"2026-10-16T16:40:00Z","v":4234,"vw":70.924958},{"c":70.89,"h":70.915,"l":70.72,"n":156,"o":70.72,"t":"2026-10-16T16:45:00Z","v":5537,"vw":70.80749},{"c":71.08,"h":71.08,"l":70.79,"n":134,"o":70.85,"t":"2026-10-16T16:50:00Z","v":4382,"vw":70.96504},{"c":70.93,"h":71.06,"l":70.92,"n":137,"o":70.97,"t":"2026-10-16T16:55:00Z","v":4121,"vw":70.997912},{"c":71.04,"h":71.15,"l":71.04,"n":70,"o":71.06,"t":"2026-10-16T17:00:00Z","v":2101,"vw":71.085555},{"c":71.06,"h":71.12,"l":71,"n":161,"o":71.055,"t":"2026-10-16T17:05:00Z","v":5055,"vw":71.0628},{"c":70.78,"h":70.95,"l":70.68,"n":202,"o":70.95,"t":"2026-10-16T17:10:00Z","v":6430,"vw":70.834277},{"c":70.63,"h":70.805,"l":70.5,"n":225,"o":70.78,"t":"2026-10-16T17:15:00Z","v":7149,"vw":70.655907},{"c":70.74,"h":70.78,"l":70.66,"n":163,"o":70.66,"t":"2026-10-16T17:20:00Z","v":4163,"vw":70.696389},{"c":70.84,"h":70.93,"l":70.73,"n":124,"o":70.73,"t":"2026-10-16T17:25:00Z","v":3831,"vw":70.808438},{"c":71.185,"h":71.255,"l":70.855,"n":201,"o":70.855,"t":"2026-10-16T17:30:00Z","v":7769,"vw":71.1032},{"c":70.95,"h":71.2,"l":70.95,"n":181,"o":71.2,"t":"2026-10-16T17:35:00Z","v":6538,"vw":71.0032},{"c":71.28,"h":71.53,"l":70.965,"n":314,"o":70.965,"t":"2026-10-16T17:40:00Z","v":16876,"vw":71.222615},{"c":71,"h":71.34,"l":71,"n":180,"o":71.34,"t":"2026-10-16T17:45:00Z","v":4479,"vw":71.142766},{"c":70.93,"h":71.025,"l":70.88,"n":228,"o":70.91,"t":"2026-10-16T17:50:00Z","v":7824,"vw":70.950777},{"c":71.08,"h":71.21,"l":71.005,"n":183,"o":71.05,"t":"2026-10-16T17:55:00Z","v":6158,"vw":71.116878},{"c":71.105,"h":71.105,"l":70.85,"n":219,"o":71.0105,"t":"2026-10-16T18:00:00Z","v":11125,"vw":70.943399},{"c":71.37,"h":71.37,"l":71.11,"n":173,"o":71.19,"t":"2026-10-16T18:05:00Z","v":8323,"vw":71.206047},{"c":71.26,"h":71.39,"l":71.16,"n":219,"o":71.39,"t":"2026-10-16T18:10:00Z","v":11293,"vw":71.245639},{"c":71.21,"h":71.26,"l":71.21,"n":116,"o":71.26,"t":"2026-10-16T18:15:00Z","v":4769,"vw":71.227404},{"c":71.13,"h":71.235,"l":70.945,"n":285,"o":71.235,"t":"2026-10-16T18:20:00Z","v":14871,"vw":71.103563},{"c":71.16,"h":71.3,"l":71.11,"n":375,"o":71.11,"t":"2026-10-16T18:25:00Z","v":14717,"vw":71.201909},{"c":71.94,"h":72.05,"l":71.05,"n":677,"o":71.12,"t":"2026-10-16T18:30:00Z","v":317546,"vw":71.373596},{"c":72.405,"h":72.42,"l":72.05,"n":354,"o":72.055,"t":"2026-10-16T18:35:00Z","v":17125,"vw":72.259524},{"c":72.5,"h":72.51,"l":72.27,"n":157,"o":72.51,"t":"2026-10-16T18:40:00Z","v":5155,"vw":72.370824},{"c":72.48,"h":72.56,"l":72.38,"n":184,"o":72.485,"t":"2026-10-16T18:45:00Z","v":4757,"vw":72.501393},{"c":72.36,"h":72.49,"l":72.36,"n":166,"o":72.375,"t":"2026-10-16T18:50:00Z","v":5567,"vw":72.409067},{"c":72.135,"h":72.34,"l":72.135,"n":189,"o":72.3,"t":"2026-10-16T18:55:00Z","v":4748,"vw":72.222744},{"c":71.92,"h":72.27,"l":71.89,"n":275,"o":72.24,"t":"2026-10-16T19:00:00Z","v":11659,"vw":72.098046},{"c":72.25,"h":72.25,"l":71.98,"n":317,"o":71.98,"t":"2026-10-16T19:05:00Z","v":11137,"vw":72.118473},{"c":72.344,"h":72.49,"l":72.28,"n":208,"o":72.28,"t":"2026-10-16T19:10:00Z","v":5561,"vw":72.400805},{"c":72.23,"h":72.425,"l":72.17,"n":232,"o":72.425,"t":"2026-10-16T19:15:00Z","v":8561,"vw":72.272458},{"c":72.42,"h":72.43,"l":72.17,"n":274,"o":72.27,"t":"2026-10-16T19:20:00Z","v":8904,"vw":72.314183},{"c":72.26,"h":72.44,"l":72.23,"n":299,"o":72.3154,"t":"2026-10-16T19:25:00Z","v":17372,"vw":72.299843},{"c":72.29,"h":72.545,"l":72.29,"n":373,"o":72.29,"t":"2026-10-16T19:30:00Z","v":17555,"vw":72.387174},{"c":72.3,"h":72.53,"l":72.3,"n":359,"o":72.36,"t":"2026-10-16T19:35:00Z","v":14337,"vw":72.422163},{"c":72.15,"h":72.38,"l":72.04,"n":452,"o":72.315,"t":"2026-10-16T19:40:00Z","v":20868,"vw":72.24234},{"c":71.64,"h":72.12,"l":71.59,"n":467,"o":72.12,"t":"2026-10-16T19:45:00Z","v":22135,"vw":71.763491},{"c":71.49,"h":71.91,"l":71.425,"n":805,"o":71.58,"t":"2026-10-16T19:50:00Z","v":47105,"vw":71.659946},{"c":72.01,"h":72.15,"l":71.49,"n":2256,"o":71.56,"t":"2026-10-16T19:55:00Z","v":156546,"vw":71.865324},{"c":71.93,"h":71.93,"l":71.93,"n":25,"o":71.93,"t":"2026-10-16T20:00:00Z","v":202637,"vw":71.93},{"c":71.93,"h":71.93,"l":71.93,"n":1,"o":71.93,"t":"2026-10-16T20:40:00Z","v":100,"vw":71.93},{"c":71.75,"h":71.75,"l":71.75,"n":3,"o":71.75,"t":"2026-10-19T12:15:00Z","v":102,"vw":71.75},{"c":74.17,"h":74.17,"l":72.3,"n":112,"o":72.4,"t":"2026-10-19T13:30:00Z","v":8075,"vw":72.84209},{"c":74.585,"h":74.63,"l":74.03,"n":386,"o":74.2,"t":"2026-10-19T13:35:00Z","v":28449,"vw":74.34138},{"c":73.44,"h":74.39,"l":73.3,"n":499,"o":74.39,"t":"2026-10-19T13:40:00Z","v":19202,"vw":73.974513},{"c":73.82,"h":73.86,"l":73.4,"n":155,"o":73.48,"t":"2026-10-19T13:45:00Z","v":9632,"vw":73.743419},{"c":74.03,"h":74.03,"l":73.66,"n":88,"o":73.855,"t":"2026-10-19T13:50:00Z","v":27084,"vw":73.978986},{"c":73.65,"h":74.01,"l":73.52,"n":197,"o":74.01,"t":"2026-10-19T13:55:00Z","v":5966,"vw":73.661981},{"c":73.78,"h":73.925,"l":73.68,"n":136,"o":73.925,"t":"2026-10-19T14:00:00Z","v":6214,"vw":73.781294},{"c":74.53,"h":74.55,"l":73.775,"n":249,"o":73.775,"t":"2026-10-19T14:05:00Z","v":16120,"vw":73.96152},{"c":74.455,"h":74.67,"l":74.36,"n":92,"o":74.67,"t":"2026-10-19T14:10:00Z","v":2915,"vw":74.486028},{"c":74.56,"h":75,"l":74.56,"n":365,"o":74.6,"t":"2026-10-19T14:15:00Z","v":16692,"vw":74.901443},{"c":74.71,"h":75.02,"l":74.395,"n":122,"o":74.395,"t":"2026-10-19T14:20:00Z","v":4263,"vw":74.599739},{"c":74.61,"h":74.86,"l":74.58,"n":277,"o":74.75,"t":"2026-10-19T14:25:00Z","v":20323,"vw":74.779103},{"c":73.85,"h":74.69,"l":73.85,"n":117,"o":74.69,"t":"2026-10-19T14:30:00Z","v":3847,"vw":74.291923},{"c":74.2,"h":74.365,"l":73.975,"n":81,"o":73.975,"t":"2026-10-19T14:35:00Z","v":2138,"vw":74.249475},{"c":74.01,"h":74.04,"l":73.74,"n":92,"o":74.01,"t":"2026-10-19T14:40:00Z","v":4483,"vw":73.957609},{"c":74.32,"h":74.32,"l":74.065,"n":112,"o":74.065,"t":"2026-10-19T14:45:00Z","v":4237,"vw":74.181111},{"c":74.54,"h":74.54,"l":74.33,"n":76,"o":74.345,"t":"2026-10-19T14:50:00Z","v":2731,"vw":74.376591},{"c":74.695,"h":74.8,"l":74.62,"n":135,"o":74.69,"t":"2026-10-19T14:55:00Z","v":3882,"vw":74.687},{"c":74.57,"h":74.57,"l":74.57,"n":23,"o":74.57,"t":"2026-10-19T15:00:00Z","v":446,"vw":74.57},{"c":75.1172,"h":75.1172,"l":74.635,"n":377,"o":74.66,"t":"2026-10-19T15:05:00Z","v":21231,"vw":74.841152},{"c":74.6147,"h":75.205,"l":74.41,"n":146,"o":75.205,"t":"2026-10-19T15:10:00Z","v":7854,"vw":74.815208},{"c":74.64,"h":74.64,"l":74.39,"n":91,"o":74.42,"t":"2026-10-19T15:15:00Z","v":3834,"vw":74.490912},{"c":74.745,"h":74.8687,"l":74.54,"n":127,"o":74.555,"t":"2026-10-19T15:20:00Z","v":4222,"vw":74.643069},{"c":74.62,"h":74.705,"l":74.62,"n":78,"o":74.63,"t":"2026-10-19T15:25:00Z","v":2329,"vw":74.653064},{"c":74.73,"h":74.85,"l":74.73,"n":154,"o":74.8,"t":"2026-10-19T15:30:00Z","v":12040,"vw":74.802142},{"c":74.7,"h":74.8575,"l":74.62,"n":79,"o":74.62,"t":"2026-10-19T15:35:00Z","v":2933,"vw":74.776955},{"c":74.71,"h":74.8475,"l":74.71,"n":85,"o":74.845,"t":"2026-10-19T15:40:00Z","v":3938,"vw":74.779274},{"c":74.59,"h":74.735,"l":74.57,"n":71,"o":74.71,"t":"2026-10-19T15:45:00Z","v":4097,"vw":74.649981},{"c":74.71,"h":74.81,"l":74.69,"n":105,"o":74.72,"t":"2026-10-19T15:50:00Z","v":6795,"vw":74.775131},{"c":74.55,"h":74.59,"l":74.47,"n":82,"o":74.5,"t":"2026-10-19T15:55:00Z","v":2963,"vw":74.541429},{"c":74.41,"h":74.57,"l":74.29,"n":137,"o":74.505,"t":"2026-10-19T16:00:00Z","v":3821,"vw":74.438077},{"c":74.37,"h":74.46,"l":74.29,"n":70,"o":74.46,"t":"2026-10-19T16:05:00Z","v":1654,"vw":74.338571},{"c":74.605,"h":74.62,"l":74.54,"n":45,"o":74.54,"t":"2026-10-19T16:10:00Z","v":1719,"vw":74.586776},{"c":74.64,"h":74.67,"l":74.62,"n":52,"o":74.62,"t":"2026-10-19T16:15:00Z","v":1297,"vw":74.635},{"c":74.65,"h":74.71,"l":74.645,"n":62,"o":74.645,"t":"2026-10-19T16:20:00Z","v":2075,"vw":74.669153},{"c":74.905,"h":74.97,"l":74.715,"n":151,"o":74.715,"t":"2026-10-19T16:25:00Z","v":13711,"vw":74.811016},{"c":75.09,"h":75.11,"l":74.86,"n":166,"o":74.87,"t":"2026-10-19T16:30:00Z","v":5843,"vw":74.998531},{"c":75.285,"h":75.29,"l":75.255,"n":90,"o":75.255,"t":"2026-10-19T16:35:00Z","v":1857,"vw":75.277588},{"c":75.395,"h":75.4,"l":75.39,"n":51,"o":75.4,"t":"2026-10-19T16:40:00Z","v":3479,"vw":75.394666},{"c":75.51,"h":75.53,"l":75.395,"n":132,"o":75.395,"t":"2026-10-19T16:45:00Z","v":5351,"vw":75.46407},{"c":75.36,"h":75.43,"l":75.32,"n":234,"o":75.43,"t":"2026-10-19T16:50:00Z","v":11169,"vw":75.382335},{"c":75.58,"h":75.58,"l":75.37,"n":117,"o":75.37,"t":"2026-10-19T16:55:00Z","v":1940,"vw":75.425},{"c":75.49,"h":75.62,"l":75.4136,"n":106,"o":75.585,"t":"2026-10-19T17:00:00Z","v":8663,"vw":75.463271},{"c":75.49,"h":75.555,"l":75.42,"n":115,"o":75.485,"t":"2026-10-19T17:05:00Z","v":6873,"vw":75.51846},{"c":75.48,"h":75.59,"l":75.4,"n":86,"o":75.52,"t":"2026-10-19T17:10:00Z","v":5065,"vw":75.492518},{"c":75.61,"h":75.62,"l":75.545,"n":69,"o":75.59,"t":"2026-10-19T17:15:00Z","v":2217,"vw":75.603182},{"c":75.5,"h":75.525,"l":75.45,"n":65,"o":75.5,"t":"2026-10-19T17:20:00Z","v":1839,"vw":75.5},{"c":75.79,"h":75.79,"l":75.6,"n":131,"o":75.6,"t":"2026-10-19T17:25:00Z","v":3596,"vw":75.649091},{"c":76.03,"h":76.03,"l":75.68,"n":238,"o":75.76,"t":"2026-10-19T17:30:00Z","v":10078,"vw":75.803706},{"c":75.86,"h":75.92,"l":75.79,"n":84,"o":75.92,"t":"2026-10-19T17:35:00Z","v":2745,"vw":75.859463},{"c":75.92,"h":76.03,"l":75.79,"n":368,"o":75.79,"t":"2026-10-19T17:40:00Z","v":23269,"vw":75.962789},{"c":75.925,"h":75.94,"l":75.83,"n":75,"o":75.94,"t":"2026-10-19T17:45:00Z","v":3664,"vw":75.907935},{"c":75.9,"h":75.925,"l":75.83,"n":94,"o":75.925,"t":"2026-10-19T17:50:00Z","v":3831,"vw":75.879473},{"c":76.185,"h":76.23,"l":75.95,"n":200,"o":75.97,"t":"2026-10-19T17:55:00Z","v":7109,"vw":76.021203},{"c":76.105,"h":76.17,"l":76.01,"n":95,"o":76.16,"t":"2026-10-19T18:00:00Z","v":3764,"vw":76.146443},{"c":76.28,"h":76.29,"l":76.25,"n":109,"o":76.25,"t":"2026-10-19T18:05:00Z","v":4686,"vw":76.276338},{"c":76.25,"h":76.35,"l":76.23,"n":201,"o":76.3199,"t":"2026-10-19T18:10:00Z","v":13958,"vw":76.310675},{"c":75.985,"h":76.34,"l":75.9,"n":203,"o":76.25,"t":"2026-10-19T18:15:00Z","v":11580,"vw":76.019453},{"c":75.9075,"h":75.98,"l":75.76,"n":244,"o":75.98,"t":"2026-10-19T18:20:00Z","v":19883,"vw":75.873486},{"c":75.795,"h":75.8525,"l":75.79,"n":132,"o":75.8525,"t":"2026-10-19T18:25:00Z","v":1571,"vw":75.810177},{"c":75.835,"h":75.9,"l":75.81,"n":81,"o":75.81,"t":"2026-10-19T18:30:00Z","v":2155,"vw":75.852857},{"c":75.625,"h":75.78,"l":75.57,"n":198,"o":75.78,"t":"2026-10-19T18:35:00Z","v":6653,"vw":75.660786},{"c":75.735,"h":75.84,"l":75.625,"n":139,"o":75.65,"t":"2026-10-19T18:40:00Z","v":4735,"vw":75.690173},{"c":75.77,"h":75.98,"l":75.735,"n":105,"o":75.735,"t":"2026-10-19T18:45:00Z","v":4988,"vw":75.897639},{"c":75.73,"h":75.765,"l":75.73,"n":27,"o":75.76,"t":"2026-10-19T18:50:00Z","v":800,"vw":75.757523},{"c":75.4,"h":75.81,"l":75.25,"n":373,"o":75.81,"t":"2026-10-19T18:55:00Z","v":20537,"vw":75.479423},{"c":75.225,"h":75.53,"l":75.225,"n":152,"o":75.48,"t":"2026-10-19T19:00:00Z","v":5724,"vw":75.397544},{"c":75.375,"h":75.42,"l":75.225,"n":74,"o":75.225,"t":"2026-10-19T19:05:00Z","v":3122,"vw":75.314792},{"c":75.08,"h":75.24,"l":74.995,"n":169,"o":75.2,"t":"2026-10-19T19:10:00Z","v":6003,"vw":75.111408},{"c":75.475,"h":75.49,"l":75.1,"n":236,"o":75.14,"t":"2026-10-19T19:15:00Z","v":9335,"vw":75.230429},{"c":74.795,"h":75.45,"l":74.74,"n":301,"o":75.45,"t":"2026-10-19T19:20:00Z","v":14626,"vw":75.227201},{"c":75.105,"h":75.105,"l":74.65,"n":280,"o":74.795,"t":"2026-10-19T19:25:00Z","v":9743,"vw":74.859797},{"c":75.195,"h":75.52,"l":75.15,"n":274,"o":75.15,"t":"2026-10-19T19:30:00Z","v":9160,"vw":75.332989},{"c":75.3,"h":75.425,"l":75.195,"n":221,"o":75.195,"t":"2026-10-19T19:35:00Z","v":5780,"vw":75.307053},{"c":74.95,"h":75.305,"l":74.9,"n":431,"o":75.25,"t":"2026-10-19T19:40:00Z","v":13345,"vw":75.112164},{"c":74.595,"h":74.945,"l":74.595,"n":355,"o":74.945,"t":"2026-10-19T19:45:00Z","v":9222,"vw":74.749623},{"c":74.55,"h":74.645,"l":74.45,"n":453,"o":74.595,"t":"2026-10-19T19:50:00Z","v":15250,"vw":74.555846},{"c":74.48,"h":74.685,"l":74.38,"n":1204,"o":74.62,"t":"2026-10-19T19:55:00Z","v":56470,"vw":74.519843},{"c":74.48,"h":74.48,"l":74.48,"n":30,"o":74.48,"t":"2026-10-19T20:00:00Z","v":143186,"vw":74.48},{"c":74.48,"h":74.48,"l":74.48,"n":1,"o":74.48,"t":"2026-10-19T20:35:00Z","v":200,"vw":74.48},{"c":74.4,"h":74.45,"l":74.4,"n":30,"o":74.45,"t":"2026-10-19T22:20:00Z","v":1712,"vw":74.431156},{"c":74.31,"h":75.06,"l":74.3,"n":47,"o":74.51,"t":"2026-10-19T22:25:00Z","v":2485,"vw":74.572488},{"c":74.59,"h":74.84,"l":74.2,"n":19,"o":74.2,"t":"2026-10-19T22:30:00Z","v":974,"vw":74.376775},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-19T22:45:00Z","v":100,"vw":74},{"c":74.7,"h":74.7,"l":74.7,"n":11,"o":74.7,"t":"2026-10-20T09:20:00Z","v":111,"vw":74.7},{"c":74.31,"h":74.31,"l":74.1,"n":23,"o":74.1,"t":"2026-10-20T09:25:00Z","v":524,"vw":74.205},{"c":74.28,"h":74.28,"l":74.28,"n":32,"o":74.28,"t":"2026-10-20T13:25:00Z","v":244,"vw":74.28},{"c":74.68,"h":75.5,"l":74.42,"n":35,"o":74.42,"t":"2026-10-20T13:30:00Z","v":8128,"vw":74.467848},{"c":75.3,"h":75.3,"l":74.685,"n":41,"o":74.685,"t":"2026-10-20T13:35:00Z","v":1456,"vw":75.001},{"c":75.475,"h":75.475,"l":75.475,"n":7,"o":75.475,"t":"2026-10-20T13:40:00Z","v":217,"vw":75.475},{"c":76.09,"h":76.09,"l":75.595,"n":32,"o":75.595,"t":"2026-10-20T13:45:00Z","v":673,"vw":75.925},{"c":76.325,"h":76.76,"l":76.255,"n":104,"o":76.255,"t":"2026-10-20T13:50:00Z","v":4442,"vw":76.492247},{"c":76.33,"h":76.74,"l":76.14,"n":470,"o":76.335,"t":"2026-10-20T13:55:00Z","v":26068,"vw":76.397925},{"c":77.02,"h":77.02,"l":76.13,"n":538,"o":76.22,"t":"2026-10-20T14:00:00Z","v":26254,"vw":76.462746},{"c":77.175,"h":77.4,"l":76.96,"n":95,"o":77.08,"t":"2026-10-20T14:05:00Z","v":5594,"vw":77.075854},{"c":76.86,"h":77.145,"l":76.78,"n":46,"o":77.145,"t":"2026-10-20T14:10:00Z","v":1858,"vw":76.889},{"c":77.36,"h":77.36,"l":76.955,"n":140,"o":76.955,"t":"2026-10-20T14:15:00Z","v":4680,"vw":77.239727},{"c":76.955,"h":77.26,"l":76.7,"n":357,"o":77.15,"t":"2026-10-20T14:20:00Z","v":12447,"vw":76.899681},{"c":77.16,"h":77.455,"l":76.865,"n":270,"o":76.9,"t":"2026-10-20T14:25:00Z","v":11700,"vw":77.221572},{"c":77.28,"h":77.43,"l":77.08,"n":171,"o":77.15,"t":"2026-10-20T14:30:00Z","v":5931,"vw":77.249628},{"c":77.63,"h":78.12,"l":77.39,"n":230,"o":77.39,"t":"2026-10-20T14:35:00Z","v":8871,"vw":77.65715},{"c":77.93,"h":78.105,"l":77.6,"n":102,"o":77.6,"t":"2026-10-20T14:40:00Z","v":3023,"vw":77.907859},{"c":78.85,"h":79.18,"l":77.95,"n":349,"o":77.95,"t":"2026-10-20T14:45:00Z","v":18061,"vw":78.788263},{"c":78.64,"h":78.955,"l":78.41,"n":181,"o":78.955,"t":"2026-10-20T14:50:00Z","v":8517,"vw":78.633636},{"c":78.77,"h":78.96,"l":78.7,"n":139,"o":78.7,"t":"2026-10-20T14:55:00Z","v":4173,"vw":78.817856},{"c":78.66,"h":79.33,"l":78.52,"n":298,"o":78.78,"t":"2026-10-20T15:00:00Z","v":10876,"vw":78.931979},{"c":79.02,"h":79.1675,"l":78.625,"n":177,"o":78.665,"t":"2026-10-20T15:05:00Z","v":4686,"vw":78.876188},{"c":78.18,"h":79.09,"l":78.18,"n":158,"o":78.97,"t":"2026-10-20T15:10:00Z","v":4056,"vw":78.733642},{"c":78.285,"h":78.535,"l":77.94,"n":221,"o":78.44,"t":"2026-10-20T15:15:00Z","v":8973,"vw":78.275746},{"c":78.335,"h":78.335,"l":77.96,"n":86,"o":78.12,"t":"2026-10-20T15:20:00Z","v":2627,"vw":78.135417},{"c":79.03,"h":79.03,"l":78.3925,"n":236,"o":78.3925,"t":"2026-10-20T15:25:00Z","v":17217,"vw":78.600174},{"c":78.71,"h":78.94,"l":78.5,"n":74,"o":78.94,"t":"2026-10-20T15:30:00Z","v":1870,"vw":78.739286},{"c":78.82,"h":78.9,"l":78.645,"n":136,"o":78.6538,"t":"2026-10-20T15:35:00Z","v":4268,"vw":78.792577},{"c":78.8,"h":78.99,"l":78.8,"n":83,"o":78.97,"t":"2026-10-20T15:40:00Z","v":2423,"vw":78.894},{"c":78.43,"h":78.72,"l":78.43,"n":94,"o":78.72,"t":"2026-10-20T15:45:00Z","v":2057,"vw":78.593334},{"c":78.85,"h":78.85,"l":78.19,"n":196,"o":78.35,"t":"2026-10-20T15:50:00Z","v":7883,"vw":78.313021},{"c":78.76,"h":78.87,"l":78.76,"n":49,"o":78.87,"t":"2026-10-20T15:55:00Z","v":1441,"vw":78.790945},{"c":78.17,"h":78.9069,"l":78.17,"n":83,"o":78.9069,"t":"2026-10-20T16:00:00Z","v":3030,"vw":78.485495},{"c":78.465,"h":78.465,"l":78.085,"n":107,"o":78.13,"t":"2026-10-20T16:05:00Z","v":4348,"vw":78.210536},{"c":78.375,"h":78.52,"l":78.33,"n":124,"o":78.35,"t":"2026-10-20T16:10:00Z","v":10969,"vw":78.394394},{"c":78.3,"h":78.47,"l":78.3,"n":126,"o":78.47,"t":"2026-10-20T16:15:00Z","v":3196,"vw":78.405357},{"c":78.72,"h":78.72,"l":78.37,"n":169,"o":78.38,"t":"2026-10-20T16:20:00Z","v":4627,"vw":78.546538},{"c":78.88,"h":78.9,"l":78.73,"n":54,"o":78.805,"t":"2026-10-20T16:25:00Z","v":1709,"vw":78.814044},{"c":78.705,"h":78.99,"l":78.705,"n":98,"o":78.915,"t":"2026-10-20T16:30:00Z","v":3378,"vw":78.921045},{"c":78.81,"h":78.86,"l":78.755,"n":36,"o":78.755,"t":"2026-10-20T16:35:00Z","v":1468,"vw":78.815625},{"c":78.76,"h":78.84,"l":78.75,"n":78,"o":78.75,"t":"2026-10-20T16:40:00Z","v":1495,"vw":78.783333},{"c":78.65,"h":78.8,"l":78.63,"n":143,"o":78.75,"t":"2026-10-20T16:45:00Z","v":5827,"vw":78.739835},{"c":78.53,"h":78.84,"l":78.53,"n":201,"o":78.63,"t":"2026-10-20T16:50:00Z","v":11217,"vw":78.722574},{"c":78.5,"h":78.51,"l":78.5,"n":32,"o":78.51,"t":"2026-10-20T16:55:00Z","v":601,"vw":78.5075},{"c":78.72,"h":78.82,"l":78.495,"n":240,"o":78.54,"t":"2026-10-20T17:00:00Z","v":16509,"vw":78.663386},{"c":78.745,"h":78.745,"l":78.69,"n":56,"o":78.69,"t":"2026-10-20T17:05:00Z","v":1617,"vw":78.700806},{"c":78.92,"h":78.92,"l":78.89,"n":51,"o":78.89,"t":"2026-10-20T17:10:00Z","v":1512,"vw":78.90125},{"c":79.29,"h":79.31,"l":78.99,"n":87,"o":78.99,"t":"2026-10-20T17:15:00Z","v":3625,"vw":79.131035},{"c":79.305,"h":79.42,"l":79.22,"n":117,"o":79.27,"t":"2026-10-20T17:20:00Z","v":6397,"vw":79.308766},{"c":79.31,"h":79.41,"l":79.27,"n":123,"o":79.335,"t":"2026-10-20T17:25:00Z","v":5234,"vw":79.330934},{"c":79.35,"h":79.43,"l":79.31,"n":227,"o":79.31,"t":"2026-10-20T17:30:00Z","v":6319,"vw":79.391527},{"c":79.47,"h":79.47,"l":79.365,"n":101,"o":79.44,"t":"2026-10-20T17:35:00Z","v":2535,"vw":79.4275},{"c":79.38,"h":79.47,"l":79.29,"n":146,"o":79.39,"t":"2026-10-20T17:40:00Z","v":5915,"vw":79.375491},{"c":79.36,"h":79.425,"l":79.32,"n":122,"o":79.3625,"t":"2026-10-20T17:45:00Z","v":2134,"vw":79.380677},{"c":79.525,"h":79.525,"l":79.3775,"n":54,"o":79.3775,"t":"2026-10-20T17:50:00Z","v":1244,"vw":79.484571},{"c":79.49,"h":79.515,"l":79.45,"n":141,"o":79.47,"t":"2026-10-20T17:55:00Z","v":2870,"vw":79.475556},{"c":79.62,"h":79.63,"l":79.495,"n":166,"o":79.495,"t":"2026-10-20T18:00:00Z","v":3583,"vw":79.571558},{"c":79.495,"h":79.74,"l":79.49,"n":122,"o":79.615,"t":"2026-10-20T18:05:00Z","v":3124,"vw":79.624292},{"c":79.57,"h":79.625,"l":79.55,"n":213,"o":79.55,"t":"2026-10-20T18:10:00Z","v":5569,"vw":79.586311},{"c":79.48,"h":79.56,"l":79.46,"n":145,"o":79.56,"t":"2026-10-20T18:15:00Z","v":6106,"vw":79.510682},{"c":79.6,"h":79.62,"l":79.49,"n":160,"o":79.49,"t":"2026-10-20T18:20:00Z","v":5124,"vw":79.571786},{"c":79.55,"h":79.55,"l":79.41,"n":135,"o":79.5,"t":"2026-10-20T18:25:00Z","v":4664,"vw":79.503855},{"c":79.48,"h":79.52,"l":79.39,"n":188,"o":79.51,"t":"2026-10-20T18:30:00Z","v":5937,"vw":79.44504},{"c":79.625,"h":79.65,"l":79.395,"n":300,"o":79.49,"t":"2026-10-20T18:35:00Z","v":22194,"vw":79.559224},{"c":79.25,"h":79.61,"l":79.24,"n":189,"o":79.5,"t":"2026-10-20T18:40:00Z","v":15958,"vw":79.544692},{"c":79.3,"h":79.45,"l":79.3,"n":173,"o":79.44,"t":"2026-10-20T18:45:00Z","v":4909,"vw":79.374073},{"c":79.27,"h":79.28,"l":79.27,"n":65,"o":79.27,"t":"2026-10-20T18:50:00Z","v":762,"vw":79.273333},{"c":79.32,"h":79.4923,"l":79.31,"n":153,"o":79.38,"t":"2026-10-20T18:55:00Z","v":3580,"vw":79.361497},{"c":79.615,"h":79.62,"l":79.43,"n":211,"o":79.47,"t":"2026-10-20T19:00:00Z","v":3995,"vw":79.51612},{"c":79.57,"h":79.71,"l":79.55,"n":186,"o":79.7,"t":"2026-10-20T19:05:00Z","v":3970,"vw":79.616214},{"c":79.59,"h":79.59,"l":79.51,"n":183,"o":79.51,"t":"2026-10-20T19:10:00Z","v":3313,"vw":79.563111},{"c":79.58,"h":79.65,"l":79.555,"n":326,"o":79.61,"t":"2026-10-20T19:15:00Z","v":10716,"vw":79.593501},{"c":79.52,"h":79.58,"l":79.41,"n":385,"o":79.58,"t":"2026-10-20T19:20:00Z","v":19216,"vw":79.51614},{"c":79.605,"h":79.65,"l":79.5,"n":223,"o":79.53,"t":"2026-10-20T19:25:00Z","v":4137,"vw":79.613975},{"c":79.74,"h":79.9,"l":79.635,"n":392,"o":79.64,"t":"2026-10-20T19:30:00Z","v":30407,"vw":79.745717},{"c":79.585,"h":79.75,"l":79.525,"n":346,"o":79.74,"t":"2026-10-20T19:35:00Z","v":17173,"vw":79.630498},{"c":79.21,"h":79.64,"l":79.21,"n":499,"o":79.51,"t":"2026-10-20T19:40:00Z","v":35768,"vw":79.526895},{"c":79.11,"h":79.305,"l":79.02,"n":278,"o":79.21,"t":"2026-10-20T19:45:00Z","v":10706,"vw":79.161249},{"c":78.95,"h":79.27,"l":78.6,"n":580,"o":79.06,"t":"2026-10-20T19:50:00Z","v":23886,"vw":79.07606},{"c":79.09,"h":79.255,"l":78.98,"n":1541,"o":79.015,"t":"2026-10-20T19:55:00Z","v":77986,"vw":79.093553},{"c":79.09,"h":79.09,"l":79.09,"n":30,"o":79.09,"t":"2026-10-20T20:00:00Z","v":105456,"vw":79.09},{"c":79.09,"h":79.09,"l":79.09,"n":1,"o":79.09,"t":"2026-10-20T20:30:00Z","v":208,"vw":79.09},{"c":79.09,"h":79.09,"l":79.09,"n":1,"o":79.09,"t":"2026-10-20T21:00:00Z","v":4130,"vw":79.09},{"c":79.95,"h":79.95,"l":79.95,"n":8,"o":79.95,"t":"2026-10-21T08:05:00Z","v":205,"vw":79.95},{"c":79.11,"h":79.11,"l":79.11,"n":26,"o":79.11,"t":"2026-10-21T12:15:00Z","v":815,"vw":79.11},{"c":80,"h":80,"l":79.8,"n":18,"o":79.8,"t":"2026-10-21T13:15:00Z","v":906,"vw":79.910714},{"c":80.47,"h":81.63,"l":79.81,"n":170,"o":79.97,"t":"2026-10-21T13:30:00Z","v":10555,"vw":80.522843},{"c":79.9,"h":80.41,"l":79.48,"n":137,"o":80.26,"t":"2026-10-21T13:35:00Z","v":5674,"vw":79.884601},{"c":80.6,"h":80.69,"l":79.96,"n":134,"o":79.96,"t":"2026-10-21T13:40:00Z","v":26449,"vw":80.597736},{"c":80.43,"h":80.57,"l":80.26,"n":59,"o":80.57,"t":"2026-10-21T13:45:00Z","v":2207,"vw":80.404581},{"c":80.18,"h":81.1898,"l":79.84,"n":259,"o":80.98,"t":"2026-10-21T13:50:00Z","v":12190,"vw":80.542698},{"c":80.275,"h":80.45,"l":79.83,"n":272,"o":80,"t":"2026-10-21T13:55:00Z","v":11707,"vw":80.113094},{"c":80.37,"h":80.37,"l":80.285,"n":74,"o":80.285,"t":"2026-10-21T14:00:00Z","v":3933,"vw":80.324697},{"c":81.08,"h":81.08,"l":80.3,"n":219,"o":80.54,"t":"2026-10-21T14:05:00Z","v":28727,"vw":80.839734},{"c":81,"h":81.1,"l":80.74,"n":78,"o":80.82,"t":"2026-10-21T14:10:00Z","v":2879,"vw":80.853372},{"c":81.045,"h":81.1,"l":80.845,"n":131,"o":80.88,"t":"2026-10-21T14:15:00Z","v":4490,"vw":80.989267},{"c":81.36,"h":81.36,"l":81.095,"n":85,"o":81.095,"t":"2026-10-21T14:20:00Z","v":2791,"vw":81.291776},{"c":81.395,"h":81.4,"l":81.35,"n":61,"o":81.4,"t":"2026-10-21T14:25:00Z","v":1864,"vw":81.360771},{"c":81.4425,"h":81.56,"l":81.36,"n":99,"o":81.5,"t":"2026-10-21T14:30:00Z","v":2673,"vw":81.507716},{"c":81.665,"h":81.72,"l":81.355,"n":152,"o":81.355,"t":"2026-10-21T14:35:00Z","v":4573,"vw":81.596494},{"c":81.555,"h":81.555,"l":81.555,"n":20,"o":81.555,"t":"2026-10-21T14:40:00Z","v":387,"vw":81.555},{"c":81.19,"h":81.37,"l":81.19,"n":70,"o":81.37,"t":"2026-10-21T14:45:00Z","v":1809,"vw":81.25},{"c":81.295,"h":81.37,"l":81.09,"n":243,"o":81.37,"t":"2026-10-21T14:50:00Z","v":10544,"vw":81.262127},{"c":81.265,"h":81.475,"l":81.095,"n":126,"o":81.475,"t":"2026-10-21T14:55:00Z","v":2356,"vw":81.258889},{"c":81.02,"h":81.43,"l":81.01,"n":131,"o":81.095,"t":"2026-10-21T15:00:00Z","v":3447,"vw":81.133824},{"c":81.455,"h":81.455,"l":80.98,"n":285,"o":81.12,"t":"2026-10-21T15:05:00Z","v":15630,"vw":81.079181},{"c":81.71,"h":81.75,"l":81.49,"n":241,"o":81.5,"t":"2026-10-21T15:10:00Z","v":7140,"vw":81.620196},{"c":81.47,"h":81.51,"l":81.42,"n":92,"o":81.51,"t":"2026-10-21T15:15:00Z","v":3929,"vw":81.477593},{"c":81.5,"h":81.51,"l":81.225,"n":142,"o":81.27,"t":"2026-10-21T15:20:00Z","v":5846,"vw":81.40803},{"c":81.495,"h":81.63,"l":81.36,"n":200,"o":81.52,"t":"2026-10-21T15:25:00Z","v":14955,"vw":81.465895},{"c":81.36,"h":81.565,"l":81.36,"n":190,"o":81.5575,"t":"2026-10-21T15:30:00Z","v":7301,"vw":81.488269},{"c":81.03,"h":81.16,"l":81.02,"n":79,"o":81.16,"t":"2026-10-21T15:35:00Z","v":1494,"vw":81.106},{"c":81.41,"h":81.53,"l":81.09,"n":182,"o":81.09,"t":"2026-10-21T15:40:00Z","v":6044,"vw":81.346826},{"c":81.215,"h":81.475,"l":81.215,"n":201,"o":81.38,"t":"2026-10-21T15:45:00Z","v":13954,"vw":81.380492},{"c":81.25,"h":81.32,"l":81.2,"n":78,"o":81.215,"t":"2026-10-21T15:50:00Z","v":1751,"vw":81.242062},{"c":81.125,"h":81.235,"l":81.125,"n":106,"o":81.16,"t":"2026-10-21T15:55:00Z","v":2440,"vw":81.147384},{"c":80.96,"h":81.23,"l":80.88,"n":606,"o":81.125,"t":"2026-10-21T16:00:00Z","v":36801,"vw":81.034153},{"c":80.875,"h":80.98,"l":80.82,"n":160,"o":80.825,"t":"2026-10-21T16:05:00Z","v":5213,"vw":80.8825},{"c":80.9,"h":80.95,"l":80.855,"n":446,"o":80.875,"t":"2026-10-21T16:10:00Z","v":16983,"vw":80.920127},{"c":80.985,"h":81.1,"l":80.75,"n":536,"o":80.96,"t":"2026-10-21T16:15:00Z","v":37549,"vw":80.901102},{"c":81.1,"h":81.15,"l":80.975,"n":69,"o":80.975,"t":"2026-10-21T16:20:00Z","v":2186,"vw":81.1005},{"c":81.03,"h":81.045,"l":81.03,"n":33,"o":81.045,"t":"2026-10-21T16:25:00Z","v":567,"vw":81.0375},{"c":81.05,"h":81.05,"l":81.05,"n":25,"o":81.05,"t":"2026-10-21T16:30:00Z","v":331,"vw":81.05},{"c":81.31,"h":81.31,"l":81.035,"n":125,"o":81.035,"t":"2026-10-21T16:35:00Z","v":3396,"vw":81.188292},{"c":81.08,"h":81.08,"l":81,"n":43,"o":81,"t":"2026-10-21T16:40:00Z","v":1183,"vw":81.025222},{"c":81.18,"h":81.18,"l":81.01,"n":59,"o":81.01,"t":"2026-10-21T16:45:00Z","v":1634,"vw":81.104667},{"c":81.22,"h":81.22,"l":81.125,"n":46,"o":81.22,"t":"2026-10-21T16:50:00Z","v":812,"vw":81.187295},{"c":81.105,"h":81.28,"l":81.105,"n":73,"o":81.17,"t":"2026-10-21T16:55:00Z","v":3661,"vw":81.207187},{"c":81.08,"h":81.105,"l":80.88,"n":66,"o":81.105,"t":"2026-10-21T17:00:00Z","v":1517,"vw":81.056818},{"c":81.15,"h":81.28,"l":81.15,"n":82,"o":81.24,"t":"2026-10-21T17:05:00Z","v":5387,"vw":81.23133},{"c":81.02,"h":81.19,"l":81.02,"n":69,"o":81.19,"t":"2026-10-21T17:10:00Z","v":2313,"vw":81.133231},{"c":81.0975,"h":81.21,"l":81.075,"n":149,"o":81.075,"t":"2026-10-21T17:15:00Z","v":9730,"vw":81.177591},{"c":80.765,"h":81.095,"l":80.74,"n":196,"o":81.095,"t":"2026-10-21T17:20:00Z","v":21119,"vw":80.951194},{"c":80.66,"h":80.675,"l":80.66,"n":44,"o":80.675,"t":"2026-10-21T17:25:00Z","v":525,"vw":80.6675},{"c":80.585,"h":80.75,"l":80.56,"n":59,"o":80.56,"t":"2026-10-21T17:30:00Z","v":11030,"vw":80.737327},{"c":80.68,"h":80.68,"l":80.66,"n":110,"o":80.66,"t":"2026-10-21T17:35:00Z","v":3684,"vw":80.674208},{"c":80.71,"h":80.72,"l":80.53,"n":62,"o":80.53,"t":"2026-10-21T17:40:00Z","v":1633,"vw":80.672209},{"c":80.505,"h":80.62,"l":80.485,"n":95,"o":80.49,"t":"2026-10-21T17:45:00Z","v":4331,"vw":80.516575},{"c":80.525,"h":80.525,"l":80.5,"n":65,"o":80.51,"t":"2026-10-21T17:50:00Z","v":1068,"vw":80.517},{"c":80.51,"h":80.53,"l":80.44,"n":115,"o":80.47,"t":"2026-10-21T17:55:00Z","v":4165,"vw":80.514655},{"c":80.43,"h":80.43,"l":80.23,"n":84,"o":80.23,"t":"2026-10-21T18:00:00Z","v":7368,"vw":80.394359},{"c":80.42,"h":80.42,"l":80.405,"n":24,"o":80.405,"t":"2026-10-21T18:05:00Z","v":768,"vw":80.412},{"c":80.15,"h":80.39,"l":80.15,"n":200,"o":80.39,"t":"2026-10-21T18:10:00Z","v":6253,"vw":80.259442},{"c":80.48,"h":80.53,"l":80.34,"n":97,"o":80.34,"t":"2026-10-21T18:15:00Z","v":3609,"vw":80.430476},{"c":80.42,"h":80.42,"l":80.38,"n":46,"o":80.38,"t":"2026-10-21T18:20:00Z","v":1457,"vw":80.387691},{"c":80.54,"h":80.58,"l":80.54,"n":120,"o":80.54,"t":"2026-10-21T18:25:00Z","v":4068,"vw":80.546818},{"c":80.38,"h":80.39,"l":80.38,"n":17,"o":80.39,"t":"2026-10-21T18:30:00Z","v":663,"vw":80.388},{"c":80.39,"h":80.49,"l":80.34,"n":113,"o":80.365,"t":"2026-10-21T18:35:00Z","v":5860,"vw":80.39384},{"c":80.41,"h":80.53,"l":80.4,"n":125,"o":80.4,"t":"2026-10-21T18:40:00Z","v":3350,"vw":80.444449},{"c":80.385,"h":80.385,"l":80.385,"n":21,"o":80.385,"t":"2026-10-21T18:45:00Z","v":1757,"vw":80.385},{"c":79.94,"h":80.385,"l":79.755,"n":223,"o":80.23,"t":"2026-10-21T18:50:00Z","v":14578,"vw":80.217961},{"c":79.75,"h":79.88,"l":79.69,"n":89,"o":79.705,"t":"2026-10-21T18:55:00Z","v":3429,"vw":79.805368},{"c":79.685,"h":79.77,"l":79.57,"n":154,"o":79.63,"t":"2026-10-21T19:00:00Z","v":8101,"vw":79.701932},{"c":79.76,"h":79.89,"l":79.69,"n":255,"o":79.85,"t":"2026-10-21T19:05:00Z","v":14075,"vw":79.823871},{"c":79.86,"h":79.89,"l":79.68,"n":130,"o":79.69,"t":"2026-10-21T19:10:00Z","v":4898,"vw":79.749398},{"c":79.89,"h":79.95,"l":79.835,"n":117,"o":79.835,"t":"2026-10-21T19:15:00Z","v":2882,"vw":79.901235},{"c":79.78,"h":79.8,"l":79.72,"n":85,"o":79.8,"t":"2026-10-21T19:20:00Z","v":1485,"vw":79.746273},{"c":80.065,"h":80.19,"l":79.85,"n":288,"o":79.85,"t":"2026-10-21T19:25:00Z","v":8675,"vw":80.051701},{"c":80.18,"h":80.27,"l":80.14,"n":139,"o":80.14,"t":"2026-10-21T19:30:00Z","v":3422,"vw":80.218},{"c":80.095,"h":80.32,"l":80.095,"n":235,"o":80.19,"t":"2026-10-21T19:35:00Z","v":7293,"vw":80.15938},{"c":80.01,"h":80.075,"l":79.94,"n":292,"o":80.04,"t":"2026-10-21T19:40:00Z","v":10997,"vw":79.993076},{"c":80.23,"h":80.42,"l":80,"n":328,"o":80,"t":"2026-10-21T19:45:00Z","v":11014,"vw":80.18274},{"c":80.16,"h":80.43,"l":79.79,"n":783,"o":79.94,"t":"2026-10-21T19:50:00Z","v":36702,"vw":80.081206},{"c":79.91,"h":80.23,"l":79.7,"n":1172,"o":80.04,"t":"2026-10-21T19:55:00Z","v":78269,"vw":79.953743},{"c":79.92,"h":79.92,"l":79.92,"n":19,"o":79.92,"t":"2026-10-21T20:00:00Z","v":283349,"vw":79.92},{"c":79.5,"h":79.5,"l":79.5,"n":27,"o":79.5,"t":"2026-10-22T11:10:00Z","v":804,"vw":79.5},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-10-22T11:55:00Z","v":102,"vw":79.5},{"c":79.535,"h":79.745,"l":78.36,"n":76,"o":79.06,"t":"2026-10-22T13:30:00Z","v":7348,"vw":79.025596},{"c":79.83,"h":80.57,"l":79.36,"n":76,"o":79.425,"t":"2026-10-22T13:35:00Z","v":3165,"vw":79.96514},{"c":81.15,"h":81.28,"l":80.19,"n":130,"o":80.19,"t":"2026-10-22T13:40:00Z","v":8264,"vw":80.502843},{"c":80.985,"h":81.16,"l":80.4,"n":132,"o":81.16,"t":"2026-10-22T13:45:00Z","v":6166,"vw":80.805125},{"c":81.535,"h":81.535,"l":81.06,"n":44,"o":81.39,"t":"2026-10-22T13:50:00Z","v":1974,"vw":81.415833},{"c":81.49,"h":81.85,"l":81.14,"n":137,"o":81.69,"t":"2026-10-22T13:55:00Z","v":6715,"vw":81.424728},{"c":81.285,"h":82.145,"l":81.285,"n":153,"o":81.565,"t":"2026-10-22T14:00:00Z","v":14939,"vw":81.611386},{"c":81.295,"h":81.52,"l":81.155,"n":162,"o":81.515,"t":"2026-10-22T14:05:00Z","v":14564,"vw":81.449772},{"c":81.06,"h":81.39,"l":81.04,"n":275,"o":81.29,"t":"2026-10-22T14:10:00Z","v":11465,"vw":81.246153},{"c":81.085,"h":81.085,"l":80.82,"n":110,"o":80.98,"t":"2026-10-22T14:15:00Z","v":4618,"vw":80.948419},{"c":80.71,"h":81.005,"l":80.67,"n":153,"o":81.005,"t":"2026-10-22T14:20:00Z","v":10724,"vw":80.931082},{"c":80.54,"h":80.91,"l":80.32,"n":187,"o":80.63,"t":"2026-10-22T14:25:00Z","v":20755,"vw":80.567752},{"c":80.59,"h":80.755,"l":80.45,"n":98,"o":80.45,"t":"2026-10-22T14:30:00Z","v":7305,"vw":80.621955},{"c":80.76,"h":81.29,"l":80.74,"n":110,"o":80.74,"t":"2026-10-22T14:35:00Z","v":45788,"vw":81.00191},{"c":81.04,"h":81.04,"l":80.895,"n":49,"o":81,"t":"2026-10-22T14:40:00Z","v":1684,"vw":80.97811},{"c":80.37,"h":80.85,"l":80.37,"n":75,"o":80.85,"t":"2026-10-22T14:45:00Z","v":1940,"vw":80.653889},{"c":80.51,"h":80.61,"l":80.4,"n":59,"o":80.42,"t":"2026-10-22T14:50:00Z","v":2182,"vw":80.487695},{"c":80.835,"h":80.91,"l":80.57,"n":196,"o":80.59,"t":"2026-10-22T14:55:00Z","v":9541,"vw":80.76192},{"c":80.54,"h":80.84,"l":80.48,"n":78,"o":80.84,"t":"2026-10-22T15:00:00Z","v":2456,"vw":80.6},{"c":80.5,"h":80.5225,"l":80.4671,"n":60,"o":80.5,"t":"2026-10-22T15:05:00Z","v":1208,"vw":80.49792},{"c":80.64,"h":80.64,"l":80.35,"n":110,"o":80.425,"t":"2026-10-22T15:10:00Z","v":5566,"vw":80.410541},{"c":81.34,"h":81.34,"l":80.71,"n":97,"o":80.71,"t":"2026-10-22T15:15:00Z","v":9753,"vw":81.115126},{"c":81.295,"h":81.37,"l":81.15,"n":48,"o":81.15,"t":"2026-10-22T15:20:00Z","v":1466,"vw":81.264483},{"c":81.15,"h":81.245,"l":81.02,"n":146,"o":81.245,"t":"2026-10-22T15:25:00Z","v":5223,"vw":81.09758},{"c":81.28,"h":81.3,"l":81.17,"n":98,"o":81.17,"t":"2026-10-22T15:30:00Z","v":2317,"vw":81.267272},{"c":81.04,"h":81.2,"l":81.04,"n":89,"o":81.2,"t":"2026-10-22T15:35:00Z","v":1388,"vw":81.146844},{"c":81.03,"h":81.145,"l":81.02,"n":54,"o":81.145,"t":"2026-10-22T15:45:00Z","v":1285,"vw":81.07625},{"c":81.32,"h":81.32,"l":81.0175,"n":105,"o":81.0175,"t":"2026-10-22T15:50:00Z","v":3443,"vw":81.186335},{"c":81.29,"h":81.5,"l":81.27,"n":76,"o":81.48,"t":"2026-10-22T15:55:00Z","v":2507,"vw":81.417053},{"c":81.2,"h":81.38,"l":81.12,"n":36,"o":81.38,"t":"2026-10-22T16:00:00Z","v":1149,"vw":81.238921},{"c":81.13,"h":81.13,"l":81.13,"n":6,"o":81.13,"t":"2026-10-22T16:05:00Z","v":142,"vw":81.13},{"c":80.95,"h":80.95,"l":80.95,"n":7,"o":80.95,"t":"2026-10-22T16:10:00Z","v":156,"vw":80.95},{"c":81.4825,"h":81.505,"l":81.06,"n":164,"o":81.06,"t":"2026-10-22T16:15:00Z","v":19431,"vw":81.245683},{"c":81.435,"h":81.5,"l":81.435,"n":20,"o":81.5,"t":"2026-10-22T16:20:00Z","v":910,"vw":81.445621},{"c":81.41,"h":81.5,"l":81.29,"n":105,"o":81.5,"t":"2026-10-22T16:25:00Z","v":3018,"vw":81.368224},{"c":80.69,"h":81.5,"l":80.65,"n":140,"o":81.49,"t":"2026-10-22T16:30:00Z","v":3421,"vw":81.091459},{"c":80.58,"h":80.725,"l":80.58,"n":63,"o":80.71,"t":"2026-10-22T16:35:00Z","v":2038,"vw":80.658858},{"c":80.53,"h":80.56,"l":80.53,"n":53,"o":80.54,"t":"2026-10-22T16:40:00Z","v":3380,"vw":80.545},{"c":80.38,"h":80.515,"l":80.23,"n":150,"o":80.515,"t":"2026-10-22T16:45:00Z","v":4055,"vw":80.377334},{"c":80.77,"h":80.77,"l":80.28,"n":92,"o":80.28,"t":"2026-10-22T16:50:00Z","v":1957,"vw":80.588},{"c":80.82,"h":80.82,"l":80.73,"n":9,"o":80.73,"t":"2026-10-22T16:55:00Z","v":338,"vw":80.777547},{"c":80.455,"h":80.58,"l":80.38,"n":122,"o":80.55,"t":"2026-10-22T17:00:00Z","v":3486,"vw":80.509163},{"c":80.41,"h":80.41,"l":80.12,"n":210,"o":80.31,"t":"2026-10-22T17:05:00Z","v":5960,"vw":80.293107},{"c":80.5,"h":80.57,"l":80.5,"n":36,"o":80.57,"t":"2026-10-22T17:10:00Z","v":1107,"vw":80.555902},{"c":80.66,"h":80.67,"l":80.52,"n":118,"o":80.605,"t":"2026-10-22T17:15:00Z","v":2690,"vw":80.571111},{"c":80.58,"h":80.58,"l":80.45,"n":34,"o":80.45,"t":"2026-10-22T17:20:00Z","v":1528,"vw":80.568182},{"c":80.75,"h":80.75,"l":80.42,"n":38,"o":80.42,"t":"2026-10-22T17:25:00Z","v":1171,"vw":80.603636},{"c":80.615,"h":80.615,"l":80.615,"n":28,"o":80.615,"t":"2026-10-22T17:30:00Z","v":856,"vw":80.615},{"c":80.975,"h":81.02,"l":80.77,"n":111,"o":80.77,"t":"2026-10-22T17:35:00Z","v":4883,"vw":80.941397},{"c":80.88,"h":81,"l":80.8,"n":127,"o":80.985,"t":"2026-10-22T17:40:00Z","v":2764,"vw":80.884111},{"c":80.905,"h":80.92,"l":80.885,"n":47,"o":80.885,"t":"2026-10-22T17:45:00Z","v":1315,"vw":80.9025},{"c":80.755,"h":80.85,"l":80.65,"n":94,"o":80.83,"t":"2026-10-22T17:50:00Z","v":1878,"vw":80.795254},{"c":80.73,"h":80.94,"l":80.73,"n":68,"o":80.89,"t":"2026-10-22T17:55:00Z","v":2185,"vw":80.877273},{"c":80.73,"h":80.73,"l":80.63,"n":82,"o":80.65,"t":"2026-10-22T18:00:00Z","v":3595,"vw":80.6436},{"c":80.75,"h":80.825,"l":80.63,"n":109,"o":80.82,"t":"2026-10-22T18:05:00Z","v":4745,"vw":80.745946},{"c":80.67,"h":80.78,"l":80.67,"n":83,"o":80.78,"t":"2026-10-22T18:10:00Z","v":1789,"vw":80.702893},{"c":80.83,"h":80.83,"l":80.65,"n":95,"o":80.65,"t":"2026-10-22T18:15:00Z","v":2206,"vw":80.70799},{"c":80.76,"h":81.04,"l":80.76,"n":210,"o":80.98,"t":"2026-10-22T18:20:00Z","v":40251,"vw":80.994545},{"c":80.845,"h":80.845,"l":80.52,"n":219,"o":80.755,"t":"2026-10-22T18:25:00Z","v":12028,"vw":80.676077},{"c":81.12,"h":81.2,"l":81.12,"n":83,"o":81.2,"t":"2026-10-22T18:35:00Z","v":1839,"vw":81.133333},{"c":80.815,"h":80.9444,"l":80.73,"n":74,"o":80.9,"t":"2026-10-22T18:40:00Z","v":3120,"vw":80.814142},{"c":80.7,"h":80.815,"l":80.56,"n":121,"o":80.815,"t":"2026-10-22T18:45:00Z","v":2571,"vw":80.65381},{"c":80.64,"h":80.86,"l":80.64,"n":77,"o":80.86,"t":"2026-10-22T18:50:00Z","v":1772,"vw":80.686218},{"c":80.85,"h":80.85,"l":80.84,"n":23,"o":80.84,"t":"2026-10-22T18:55:00Z","v":658,"vw":80.845},{"c":80.86,"h":80.86,"l":80.6,"n":150,"o":80.61,"t":"2026-10-22T19:00:00Z","v":3202,"vw":80.683056},{"c":80.96,"h":80.98,"l":80.96,"n":49,"o":80.98,"t":"2026-10-22T19:05:00Z","v":1566,"vw":80.973333},{"c":81.06,"h":81.06,"l":80.905,"n":162,"o":80.905,"t":"2026-10-22T19:10:00Z","v":3220,"vw":80.992129},{"c":81.06,"h":81.06,"l":81.06,"n":66,"o":81.06,"t":"2026-10-22T19:15:00Z","v":965,"vw":81.06},{"c":81.1788,"h":81.27,"l":81.08,"n":131,"o":81.16,"t":"2026-10-22T19:20:00Z","v":2283,"vw":81.17984},{"c":80.94,"h":81.145,"l":80.94,"n":86,"o":81.145,"t":"2026-10-22T19:25:00Z","v":1425,"vw":81.009167},{"c":81.02,"h":81.19,"l":81.005,"n":174,"o":81.005,"t":"2026-10-22T19:30:00Z","v":3584,"vw":81.084524},{"c":81.06,"h":81.11,"l":80.9,"n":255,"o":81.11,"t":"2026-10-22T19:35:00Z","v":7290,"vw":81.015159},{"c":81.08,"h":81.2,"l":81.02,"n":278,"o":81.02,"t":"2026-10-22T19:40:00Z","v":7455,"vw":81.120265},{"c":81.11,"h":81.15,"l":80.97,"n":276,"o":81,"t":"2026-10-22T19:45:00Z","v":6240,"vw":81.060854},{"c":81.39,"h":81.53,"l":81.08,"n":540,"o":81.18,"t":"2026-10-22T19:50:00Z","v":18889,"vw":81.318183},{"c":81.135,"h":81.45,"l":81.01,"n":1017,"o":81.39,"t":"2026-10-22T19:55:00Z","v":34114,"vw":81.141154},{"c":81.15,"h":81.15,"l":81.15,"n":21,"o":81.15,"t":"2026-10-22T20:00:00Z","v":102109,"vw":81.15}],"history":[{"c":30.49,"h":31.13,"l":28.755,"n":5068,"o":29.6,"t":"2024-10-21T04:00:00Z","v":143281,"vw":29.5463},{"c":30.19,"h":31.12,"l":28.92,"n":3374,"o":31.12,"t":"2024-10-22T04:00:00Z","v":107267,"vw":29.977929},{"c":29.99,"h":30.51,"l":29.31,"n":3416,"o":29.71,"t":"2024-10-23T04:00:00Z","v":83047,"vw":29.693833},{"c":29.7,"h":30.5,"l":29.24,"n":1979,"o":30.19,"t":"2024-10-24T04:00:00Z","v":109054,"vw":29.585786},{"c":27.99,"h":29.85,"l":27.84,"n":2950,"o":29.8,"t":"2024-10-25T04:00:00Z","v":216019,"vw":28.959354},{"c":30.3,"h":30.51,"l":27.52,"n":2343,"o":27.52,"t":"2024-10-28T04:00:00Z","v":77594,"vw":29.930826},{"c":29.97,"h":30.41,"l":28.95,"n":2585,"o":30.34,"t":"2024-10-29T04:00:00Z","v":75307,"vw":29.779048},{"c":28.88,"h":30.3999,"l":28.65,"n":1285,"o":29.52,"t":"2024-10-30T04:00:00Z","v":63806,"vw":29.348779},{"c":28,"h":28.99,"l":27.7,"n":1762,"o":28.85,"t":"2024-10-31T04:00:00Z","v":67367,"vw":28.204633},{"c":27.19,"h":28.69,"l":26.89,"n":2529,"o":28.185,"t":"2024-11-01T04:00:00Z","v":85721,"vw":27.755565},{"c":26.95,"h":27.6417,"l":26.69,"n":4254,"o":27.56,"t":"2024-11-04T05:00:00Z","v":109962,"vw":27.004375},{"c":26.69,"h":27.27,"l":26.28,"n":3186,"o":26.91,"t":"2024-11-05T05:00:00Z","v":126751,"vw":26.909328},{"c":27.64,"h":28.25,"l":26.41,"n":3992,"o":26.41,"t":"2024-11-06T05:00:00Z","v":188293,"vw":27.539937},{"c":25.62,"h":27.11,"l":23.7,"n":3876,"o":26.28,"t":"2024-11-07T05:00:00Z","v":234469,"vw":25.32856},{"c":26.68,"h":27.39,"l":25.15,"n":4097,"o":25.15,"t":"2024-11-08T05:00:00Z","v":159013,"vw":26.803779},{"c":26.62,"h":28.09,"l":26.2,"n":3761,"o":26.68,"t":"2024-11-11T05:00:00Z","v":125247,"vw":26.998479},{"c":26.1,"h":27.37,"l":25.85,"n":4720,"o":26.33,"t":"2024-11-12T05:00:00Z","v":178548,"vw":26.416109},{"c":25.65,"h":27.51,"l":25.25,"n":3631,"o":26.1,"t":"2024-11-13T05:00:00Z","v":263490,"vw":26.071168},{"c":24,"h":27.4,"l":23.1,"n":3520,"o":24.89,"t":"2024-11-14T05:00:00Z","v":205577,"vw":24.503156},{"c":24.04,"h":25.04,"l":23.05,"n":3604,"o":23.05,"t":"2024-11-15T05:00:00Z","v":165823,"vw":24.086397},{"c":21.13,"h":24.3766,"l":19.57,"n":7646,"o":24.13,"t":"2024-11-18T05:00:00Z","v":461836,"vw":21.421478},{"c":22.3,"h":23.15,"l":20.46,"n":4980,"o":20.98,"t":"2024-11-19T05:00:00Z","v":249967,"vw":21.95622},{"c":22.2,"h":23.85,"l":21.81,"n":4264,"o":22.22,"t":"2024-11-20T05:00:00Z","v":156815,"vw":22.535886},{"c":20.5,"h":23.79,"l":19.835,"n":5628,"o":23.06,"t":"2024-11-21T05:00:00Z","v":278789,"vw":21.065368},{"c":20.75,"h":21,"l":20.32,"n":2556,"o":20.41,"t":"2024-11-22T05:00:00Z","v":331101,"vw":20.812408},{"c":18.51,"h":21.495,"l":18.39,"n":3686,"o":20.71,"t":"2024-11-25T05:00:00Z","v":221173,"vw":19.912802},{"c":18.69,"h":19.57,"l":18.2,"n":2219,"o":18.51,"t":"2024-11-26T05:00:00Z","v":96131,"vw":18.867114},{"c":20.26,"h":20.26,"l":18.5,"n":2301,"o":18.96,"t":"2024-11-27T05:00:00Z","v":51387,"vw":19.210014},{"c":21.73,"h":21.75,"l":19.76,"n":1952,"o":20.68,"t":"2024-11-29T05:00:00Z","v":80918,"vw":21.297396},{"c":20.96,"h":22.31,"l":20.58,"n":2746,"o":22.31,"t":"2024-12-02T05:00:00Z","v":116665,"vw":21.10007},{"c":20.82,"h":21.82,"l":19.96,"n":2971,"o":20.96,"t":"2024-12-03T05:00:00Z","v":126161,"vw":20.986019},{"c":20.97,"h":21.46,"l":20.09,"n":2093,"o":21.09,"t":"2024-12-04T05:00:00Z","v":84344,"vw":20.969927},{"c":20.34,"h":21.191,"l":20.34,"n":1899,"o":21.01,"t":"2024-12-05T05:00:00Z","v":69423,"vw":20.673543},{"c":21.2,"h":22.095,"l":20.0215,"n":2123,"o":20.35,"t":"2024-12-06T05:00:00Z","v":79991,"vw":21.097716},{"c":23.01,"h":24.49,"l":21.73,"n":8536,"o":21.73,"t":"2024-12-09T05:00:00Z","v":378800,"vw":23.311154},{"c":23.85,"h":25.65,"l":22.985,"n":6024,"o":23.23,"t":"2024-12-10T05:00:00Z","v":278539,"vw":24.270814},{"c":23.68,"h":24.74,"l":23.32,"n":4463,"o":23.75,"t":"2024-12-11T05:00:00Z","v":298378,"vw":24.036183},{"c":21.32,"h":24.24,"l":20.99,"n":5443,"o":23.68,"t":"2024-12-12T05:00:00Z","v":333156,"vw":21.847311},{"c":21.94,"h":22.64,"l":21.06,"n":6543,"o":21.11,"t":"2024-12-13T05:00:00Z","v":250345,"vw":21.901253},{"c":22.56,"h":23.27,"l":21.78,"n":6974,"o":21.94,"t":"2024-12-16T05:00:00Z","v":529439,"vw":22.562079},{"c":22.45,"h":23.295,"l":21.16,"n":10037,"o":22.56,"t":"2024-12-17T05:00:00Z","v":746294,"vw":22.502956},{"c":21.34,"h":23.57,"l":20.83,"n":7964,"o":22.5,"t":"2024-12-18T05:00:00Z","v":554430,"vw":21.663952},{"c":20.76,"h":21.67,"l":19.8375,"n":6612,"o":21.67,"t":"2024-12-19T05:00:00Z","v":584123,"vw":20.683467},{"c":20.31,"h":21.58,"l":19.84,"n":13004,"o":20.31,"t":"2024-12-20T05:00:00Z","v":2542065,"vw":20.38082},{"c":21,"h":21.119,"l":20,"n":3721,"o":20.03,"t":"2024-12-23T05:00:00Z","v":262274,"vw":20.814554},{"c":21.13,"h":21.67,"l":20.5,"n":4885,"o":20.86,"t":"2024-12-24T05:00:00Z","v":241565,"vw":21.056962},{"c":19.98,"h":21.05,"l":19.93,"n":3124,"o":21.01,"t":"2024-12-26T05:00:00Z","v":120389,"vw":20.374892},{"c":19.01,"h":19.87,"l":18.81,"n":3583,"o":19.65,"t":"2024-12-27T05:00:00Z","v":134016,"vw":19.303406},{"c":18.95,"h":18.96,"l":17.64,"n":4538,"o":18.96,"t":"2024-12-30T05:00:00Z","v":168696,"vw":18.607866},{"c":19.39,"h":19.49,"l":18.23,"n":5755,"o":19.12,"t":"2024-12-31T05:00:00Z","v":137159,"vw":19.044053},{"c":19.97,"h":20.18,"l":19.34,"n":4809,"o":19.78,"t":"2025-01-02T05:00:00Z","v":190922,"vw":19.837617},{"c":20.81,"h":21.195,"l":18.4,"n":4360,"o":20.44,"t":"2025-01-03T05:00:00Z","v":195397,"vw":20.600225},{"c":20.52,"h":21.315,"l":20.37,"n":5655,"o":21.18,"t":"2025-01-06T05:00:00Z","v":236635,"vw":20.735756},{"c":18.99,"h":20.88,"l":18.45,"n":5672,"o":20.32,"t":"2025-01-07T05:00:00Z","v":293779,"vw":19.25572},{"c":19.01,"h":19.29,"l":17.74,"n":4724,"o":18.8,"t":"2025-01-08T05:00:00Z","v":206349,"vw":18.824683},{"c":15.72,"h":18.72,"l":15.6281,"n":5727,"o":18.72,"t":"2025-01-10T05:00:00Z","v":271137,"vw":16.477231},{"c":14.025,"h":15.55,"l":13.17,"n":8477,"o":15.29,"t":"2025-01-13T05:00:00Z","v":680133,"vw":13.973236},{"c":13.87,"h":14.545,"l":13.52,"n":4921,"o":14.08,"t":"2025-01-14T05:00:00Z","v":449585,"vw":13.921344},{"c":13.97,"h":14.42,"l":13.75,"n":4100,"o":14.24,"t":"2025-01-15T05:00:00Z","v":511385,"vw":13.979765},{"c":12.6,"h":14.845,"l":12.37,"n":3945,"o":13.97,"t":"2025-01-16T05:00:00Z","v":297315,"vw":12.806277},{"c":12.25,"h":13,"l":12.235,"n":2918,"o":12.7,"t":"2025-01-17T05:00:00Z","v":185103,"vw":12.589788},{"c":12.98,"h":13.62,"l":12.24,"n":7569,"o":12.5,"t":"2025-01-21T05:00:00Z","v":717072,"vw":12.782114},{"c":12.5,"h":13.71,"l":12.3,"n":4482,"o":12.81,"t":"2025-01-22T05:00:00Z","v":405944,"vw":12.555922},{"c":12.47,"h":12.98,"l":11.95,"n":3892,"o":12.26,"t":"2025-01-23T05:00:00Z","v":231815,"vw":12.473036},{"c":12.19,"h":12.885,"l":12.05,"n":3332,"o":12.47,"t":"2025-01-24T05:00:00Z","v":253579,"vw":12.49523},{"c":11.44,"h":12.55,"l":11.32,"n":4730,"o":12.16,"t":"2025-01-27T05:00:00Z","v":221354,"vw":11.623163},{"c":11.75,"h":11.87,"l":10.95,"n":3581,"o":11.34,"t":"2025-01-28T05:00:00Z","v":159166,"vw":11.542003},{"c":12.07,"h":12.315,"l":11.62,"n":3248,"o":11.62,"t":"2025-01-29T05:00:00Z","v":192224,"vw":12.070283},{"c":12.67,"h":13.34,"l":11.945,"n":4320,"o":12.12,"t":"2025-01-30T05:00:00Z","v":208189,"vw":12.898286},{"c":13.45,"h":13.71,"l":12.65,"n":4518,"o":12.65,"t":"2025-01-31T05:00:00Z","v":242031,"vw":13.272909},{"c":13.7,"h":14.11,"l":13.04,"n":2850,"o":13.79,"t":"2025-02-03T05:00:00Z","v":176831,"vw":13.619176},{"c":14.21,"h":14.77,"l":13.71,"n":4913,"o":14.25,"t":"2025-02-04T05:00:00Z","v":188299,"vw":14.344159},{"c":14.29,"h":15.1,"l":13.95,"n":3819,"o":14.21,"t":"2025-02-05T05:00:00Z","v":170130,"vw":14.279232},{"c":13.08,"h":14.2075,"l":13.03,"n":4446,"o":14.16,"t":"2025-02-06T05:00:00Z","v":233033,"vw":13.368033},{"c":11.4,"h":13.47,"l":11.1126,"n":3639,"o":13.01,"t":"2025-02-07T05:00:00Z","v":505685,"vw":11.897275},{"c":10.91,"h":11.78,"l":10.61,"n":3519,"o":11.54,"t":"2025-02-10T05:00:00Z","v":900119,"vw":11.016168},{"c":10.98,"h":11.3,"l":10.8,"n":2330,"o":10.8,"t":"2025-02-11T05:00:00Z","v":144287,"vw":11.021231},{"c":11.87,"h":12.11,"l":10.85,"n":3288,"o":10.85,"t":"2025-02-12T05:00:00Z","v":256706,"vw":11.721481},{"c":11.43,"h":11.865,"l":11.24,"n":2117,"o":11.81,"t":"2025-02-13T05:00:00Z","v":128360,"vw":11.548068},{"c":11.18,"h":11.905,"l":10.83,"n":2008,"o":11.17,"t":"2025-02-14T05:00:00Z","v":248876,"vw":11.25359},{"c":11,"h":11.69,"l":10.865,"n":2855,"o":11.11,"t":"2025-02-18T05:00:00Z","v":342684,"vw":11.037274},{"c":10.76,"h":11.43,"l":10.69,"n":2868,"o":11.12,"t":"2025-02-19T05:00:00Z","v":246310,"vw":11.02494},{"c":11.28,"h":11.57,"l":10.72,"n":3045,"o":10.8,"t":"2025-02-20T05:00:00Z","v":351439,"vw":10.970032},{"c":11.02,"h":11.49,"l":10.9,"n":2047,"o":11.33,"t":"2025-02-21T05:00:00Z","v":94184,"vw":11.084194},{"c":10.86,"h":11.22,"l":10.575,"n":3003,"o":10.94,"t":"2025-02-24T05:00:00Z","v":253669,"vw":10.805315},{"c":10.64,"h":10.88,"l":10.52,"n":2615,"o":10.83,"t":"2025-02-25T05:00:00Z","v":153416,"vw":10.704117},{"c":10.53,"h":11.03,"l":10.425,"n":2332,"o":10.6,"t":"2025-02-26T05:00:00Z","v":140955,"vw":10.588103},{"c":9.56,"h":10.75,"l":9.53,"n":5018,"o":10.49,"t":"2025-02-27T05:00:00Z","v":415675,"vw":10.133037},{"c":10.15,"h":10.5172,"l":9.69,"n":2680,"o":9.69,"t":"2025-02-28T05:00:00Z","v":212051,"vw":10.017377},{"c":9.91,"h":10.89,"l":9.77,"n":3039,"o":10.16,"t":"2025-03-03T05:00:00Z","v":198626,"vw":9.982041},{"c":10.14,"h":10.435,"l":9.44,"n":2166,"o":9.63,"t":"2025-03-04T05:00:00Z","v":131239,"vw":10.056852},{"c":10.38,"h":10.6,"l":10.055,"n":2145,"o":10.6,"t":"2025-03-05T05:00:00Z","v":103346,"vw":10.313503},{"c":10.07,"h":10.455,"l":9.89,"n":2804,"o":10.32,"t":"2025-03-06T05:00:00Z","v":139792,"vw":10.157957},{"c":10.46,"h":10.7,"l":9.58,"n":4634,"o":9.98,"t":"2025-03-07T05:00:00Z","v":262728,"vw":10.35536},{"c":10.94,"h":11.03,"l":10.035,"n":4387,"o":10.23,"t":"2025-03-10T04:00:00Z","v":225467,"vw":10.581799},{"c":11.06,"h":11.14,"l":10.225,"n":5113,"o":10.93,"t":"2025-03-11T04:00:00Z","v":431797,"vw":10.595127},{"c":11.55,"h":11.78,"l":10.865,"n":3455,"o":11.05,"t":"2025-03-12T04:00:00Z","v":164420,"vw":11.386127},{"c":11.14,"h":11.54,"l":10.71,"n":4642,"o":11.54,"t":"2025-03-13T04:00:00Z","v":358221,"vw":11.044276},{"c":11.09,"h":11.36,"l":11.01,"n":2357,"o":11.14,"t":"2025-03-14T04:00:00Z","v":130683,"vw":11.114924},{"c":11.89,"h":12.3,"l":11.1,"n":3295,"o":11.1,"t":"2025-03-17T04:00:00Z","v":232093,"vw":11.713347},{"c":11.47,"h":11.94,"l":11.44,"n":4400,"o":11.69,"t":"2025-03-18T04:00:00Z","v":378907,"vw":11.615067},{"c":11.63,"h":11.94,"l":11.1,"n":1808,"o":11.42,"t":"2025-03-19T04:00:00Z","v":206849,"vw":11.525207},{"c":11.95,"h":11.99,"l":11.41,"n":2068,"o":11.41,"t":"2025-03-20T04:00:00Z","v":197717,"vw":11.753036},{"c":12.1,"h":12.26,"l":11.76,"n":2985,"o":11.76,"t":"2025-03-21T04:00:00Z","v":285491,"vw":12.026689},{"c":12.36,"h":12.525,"l":11.58,"n":2772,"o":12.2,"t":"2025-03-24T04:00:00Z","v":168452,"vw":12.12259},{"c":11.99,"h":12.715,"l":11.92,"n":2553,"o":12.37,"t":"2025-03-25T04:00:00Z","v":127040,"vw":12.034385},{"c":11.39,"h":12.34,"l":11.16,"n":3027,"o":11.87,"t":"2025-03-26T04:00:00Z","v":170499,"vw":11.46048},{"c":11.95,"h":12.05,"l":11.34,"n":1817,"o":11.48,"t":"2025-03-27T04:00:00Z","v":103186,"vw":11.812172},{"c":12.5,"h":12.58,"l":11.585,"n":2627,"o":11.93,"t":"2025-03-28T04:00:00Z","v":136718,"vw":12.259914},{"c":10.26,"h":12.45,"l":9.86,"n":6246,"o":12,"t":"2025-03-31T04:00:00Z","v":379802,"vw":10.726143},{"c":9.56,"h":10.29,"l":8.95,"n":6162,"o":10.19,"t":"2025-04-01T04:00:00Z","v":705199,"vw":9.568474},{"c":9.42,"h":10.22,"l":9.245,"n":6041,"o":9.46,"t":"2025-04-02T04:00:00Z","v":659401,"vw":9.60441},{"c":8.92,"h":9.15,"l":8.64,"n":4938,"o":9.1,"t":"2025-04-03T04:00:00Z","v":277608,"vw":8.921389},{"c":7.83,"h":8.695,"l":7.72,"n":7527,"o":8.68,"t":"2025-04-04T04:00:00Z","v":645216,"vw":8.0577},{"c":7.62,"h":7.865,"l":7,"n":8662,"o":7.48,"t":"2025-04-07T04:00:00Z","v":596202,"vw":7.506891},{"c":6.78,"h":7.9,"l":6.77,"n":6231,"o":7.9,"t":"2025-04-08T04:00:00Z","v":445570,"vw":7.016077},{"c":7.17,"h":7.44,"l":5.485,"n":12266,"o":6.73,"t":"2025-04-09T04:00:00Z","v":1181332,"vw":6.565015},{"c":7.37,"h":7.66,"l":6.735,"n":7049,"o":7.02,"t":"2025-04-10T04:00:00Z","v":398874,"vw":7.323049},{"c":7.68,"h":7.7775,"l":7.14,"n":7517,"o":7.34,"t":"2025-04-11T04:00:00Z","v":473486,"vw":7.472211},{"c":8.14,"h":8.25,"l":7.69,"n":5164,"o":7.88,"t":"2025-04-14T04:00:00Z","v":284917,"vw":8.006739},{"c":8.56,"h":8.765,"l":7.6201,"n":5100,"o":8.13,"t":"2025-04-15T04:00:00Z","v":273787,"vw":8.493316},{"c":8.61,"h":8.81,"l":8.31,"n":4391,"o":8.57,"t":"2025-04-16T04:00:00Z","v":186582,"vw":8.599434},{"c":9.22,"h":9.26,"l":8.36,"n":2771,"o":8.61,"t":"2025-04-17T04:00:00Z","v":150023,"vw":9.052671},{"c":9.3,"h":9.53,"l":8.99,"n":4822,"o":9.21,"t":"2025-04-21T04:00:00Z","v":309826,"vw":9.353729},{"c":10.58,"h":10.61,"l":9.12,"n":4023,"o":9.46,"t":"2025-04-22T04:00:00Z","v":217195,"vw":10.071237},{"c":10.58,"h":11.125,"l":10.44,"n":4004,"o":10.91,"t":"2025-04-23T04:00:00Z","v":234920,"vw":10.688774},{"c":10.5,"h":10.88,"l":9.825,"n":3781,"o":10.67,"t":"2025-04-24T04:00:00Z","v":207664,"vw":10.327854},{"c":10.09,"h":10.4,"l":9.72,"n":2750,"o":10.4,"t":"2025-04-25T04:00:00Z","v":156791,"vw":9.950025},{"c":10.28,"h":10.49,"l":9.78,"n":3443,"o":10.18,"t":"2025-04-28T04:00:00Z","v":134553,"vw":10.042168},{"c":10.45,"h":10.66,"l":9.99,"n":3649,"o":10.24,"t":"2025-04-29T04:00:00Z","v":167125,"vw":10.402533},{"c":10.44,"h":10.65,"l":9.9,"n":2596,"o":10.65,"t":"2025-04-30T04:00:00Z","v":115245,"vw":10.266237},{"c":10.09,"h":10.84,"l":10,"n":2518,"o":10.75,"t":"2025-05-01T04:00:00Z","v":126215,"vw":10.213257},{"c":10.71,"h":10.95,"l":10.07,"n":2485,"o":10.11,"t":"2025-05-02T04:00:00Z","v":122450,"vw":10.663396},{"c":9.98,"h":10.53,"l":9.92,"n":2226,"o":10.53,"t":"2025-05-05T04:00:00Z","v":110086,"vw":10.156056},{"c":9.29,"h":10.27,"l":9.14,"n":4311,"o":9.98,"t":"2025-05-06T04:00:00Z","v":227536,"vw":9.407793},{"c":9.54,"h":9.76,"l":8.935,"n":2755,"o":9.3,"t":"2025-05-07T04:00:00Z","v":123337,"vw":9.412335},{"c":9.75,"h":9.84,"l":9.025,"n":3166,"o":9.58,"t":"2025-05-08T04:00:00Z","v":120688,"vw":9.602132},{"c":9.54,"h":10.31,"l":9.49,"n":3611,"o":9.79,"t":"2025-05-09T04:00:00Z","v":104045,"vw":9.593818},{"c":9.75,"h":10,"l":9.255,"n":3037,"o":9.77,"t":"2025-05-12T04:00:00Z","v":119744,"vw":9.636006},{"c":9.62,"h":9.83,"l":9.245,"n":2350,"o":9.83,"t":"2025-05-13T04:00:00Z","v":83434,"vw":9.561287},{"c":9.71,"h":9.77,"l":9.15,"n":3312,"o":9.6,"t":"2025-05-14T04:00:00Z","v":116273,"vw":9.553724},{"c":9.46,"h":10.49,"l":8.91,"n":3730,"o":10.49,"t":"2025-05-15T04:00:00Z","v":135522,"vw":9.360593},{"c":10.06,"h":10.29,"l":9.4,"n":2153,"o":9.4,"t":"2025-05-16T04:00:00Z","v":92459,"vw":10.04262},{"c":10.31,"h":10.44,"l":9.54,"n":4065,"o":9.87,"t":"2025-05-19T04:00:00Z","v":160198,"vw":10.134358},{"c":10.62,"h":10.71,"l":10.16,"n":3342,"o":10.35,"t":"2025-05-20T04:00:00Z","v":119612,"vw":10.464401},{"c":10.58,"h":11.0282,"l":10.255,"n":2585,"o":10.53,"t":"2025-05-21T04:00:00Z","v":119811,"vw":10.654716},{"c":11.19,"h":11.395,"l":10.66,"n":4218,"o":11.03,"t":"2025-05-22T04:00:00Z","v":199879,"vw":11.133676},{"c":10.95,"h":11.215,"l":10.7,"n":2744,"o":11,"t":"2025-05-23T04:00:00Z","v":135602,"vw":10.923415},{"c":11.44,"h":11.71,"l":11.03,"n":4574,"o":11.21,"t":"2025-05-27T04:00:00Z","v":189645,"vw":11.457348},{"c":11.47,"h":11.76,"l":11.32,"n":3940,"o":11.47,"t":"2025-05-28T04:00:00Z","v":123010,"vw":11.547742},{"c":11.85,"h":11.91,"l":11.47,"n":4349,"o":11.47,"t":"2025-05-29T04:00:00Z","v":128700,"vw":11.795057},{"c":10.96,"h":11.81,"l":10.635,"n":4423,"o":11.78,"t":"2025-05-30T04:00:00Z","v":327851,"vw":11.183277},{"c":11.77,"h":11.84,"l":10.965,"n":6599,"o":11,"t":"2025-06-02T04:00:00Z","v":226508,"vw":11.553545},{"c":11.94,"h":12.42,"l":11.58,"n":4182,"o":11.83,"t":"2025-06-03T04:00:00Z","v":147807,"vw":11.956788},{"c":11.68,"h":12.31,"l":11.67,"n":2891,"o":11.93,"t":"2025-06-04T04:00:00Z","v":115192,"vw":11.910642},{"c":12.19,"h":12.26,"l":11.0336,"n":2851,"o":11.66,"t":"2025-06-05T04:00:00Z","v":139952,"vw":11.949733},{"c":12.58,"h":12.88,"l":12.45,"n":4146,"o":12.45,"t":"2025-06-06T04:00:00Z","v":138320,"vw":12.647435},{"c":12.54,"h":12.94,"l":12.395,"n":3728,"o":12.7,"t":"2025-06-09T04:00:00Z","v":124628,"vw":12.54831},{"c":13.19,"h":13.3,"l":12.3701,"n":3979,"o":12.65,"t":"2025-06-10T04:00:00Z","v":136051,"vw":13.132157},{"c":12.6,"h":13.56,"l":12.5,"n":4875,"o":13.2,"t":"2025-06-11T04:00:00Z","v":215586,"vw":13.065861},{"c":12.87,"h":13.17,"l":12.4,"n":3629,"o":12.46,"t":"2025-06-12T04:00:00Z","v":138587,"vw":12.83448},{"c":12.56,"h":13.06,"l":12.33,"n":3210,"o":12.57,"t":"2025-06-13T04:00:00Z","v":131591,"vw":12.589111},{"c":12.43,"h":13.7,"l":12.07,"n":5364,"o":12.73,"t":"2025-06-16T04:00:00Z","v":182593,"vw":12.393881},{"c":11.97,"h":12.63,"l":11.97,"n":3737,"o":12.39,"t":"2025-06-17T04:00:00Z","v":148410,"vw":12.180999},{"c":11.98,"h":12.32,"l":11.81,"n":2777,"o":11.93,"t":"2025-06-18T04:00:00Z","v":132974,"vw":12.033908},{"c":11.68,"h":12.11,"l":11.555,"n":2333,"o":12.11,"t":"2025-06-20T04:00:00Z","v":208314,"vw":11.711654},{"c":10.9,"h":11.915,"l":10.77,"n":3580,"o":11.51,"t":"2025-06-23T04:00:00Z","v":199030,"vw":11.009639},{"c":11.76,"h":11.9,"l":10.79,"n":3604,"o":10.79,"t":"2025-06-24T04:00:00Z","v":146107,"vw":11.657695},{"c":11.63,"h":11.83,"l":11.4,"n":3381,"o":11.83,"t":"2025-06-25T04:00:00Z","v":105605,"vw":11.633271},{"c":11.63,"h":11.87,"l":11.37,"n":4186,"o":11.75,"t":"2025-06-26T04:00:00Z","v":130801,"vw":11.660832},{"c":11.08,"h":11.79,"l":10.83,"n":6203,"o":11.61,"t":"2025-06-27T04:00:00Z","v":3739739,"vw":11.081403},{"c":11.21,"h":11.795,"l":11.02,"n":6289,"o":11.09,"t":"2025-06-30T04:00:00Z","v":189433,"vw":11.30032},{"c":11.8,"h":12.22,"l":10.9659,"n":6144,"o":11.18,"t":"2025-07-01T04:00:00Z","v":218652,"vw":11.784548},{"c":12.61,"h":12.79,"l":11.815,"n":5405,"o":12,"t":"2025-07-02T04:00:00Z","v":249925,"vw":12.502619},{"c":12.6,"h":12.925,"l":12.1,"n":2303,"o":12.74,"t":"2025-07-03T04:00:00Z","v":148945,"vw":12.592436},{"c":13.29,"h":13.67,"l":12.475,"n":6099,"o":12.5,"t":"2025-07-07T04:00:00Z","v":406755,"vw":13.179609},{"c":13.39,"h":13.755,"l":13.145,"n":3970,"o":13.32,"t":"2025-07-08T04:00:00Z","v":219758,"vw":13.420116},{"c":14.23,"h":14.78,"l":13.39,"n":5364,"o":13.52,"t":"2025-07-09T04:00:00Z","v":269807,"vw":14.212135},{"c":14.07,"h":14.94,"l":13.825,"n":3752,"o":14.3,"t":"2025-07-10T04:00:00Z","v":220187,"vw":14.144191},{"c":14.23,"h":14.3676,"l":13.93,"n":2152,"o":13.93,"t":"2025-07-11T04:00:00Z","v":91928,"vw":14.198932},{"c":14.7,"h":14.84,"l":14.01,"n":2298,"o":14.2,"t":"2025-07-14T04:00:00Z","v":117126,"vw":14.645653},{"c":14.25,"h":15.1199,"l":14.1,"n":2887,"o":14.75,"t":"2025-07-15T04:00:00Z","v":126918,"vw":14.449468},{"c":14.8,"h":14.845,"l":14.025,"n":2561,"o":14.32,"t":"2025-07-16T04:00:00Z","v":100129,"vw":14.602526},{"c":15.36,"h":15.58,"l":14.69,"n":4129,"o":14.78,"t":"2025-07-17T04:00:00Z","v":222212,"vw":15.300982},{"c":14.54,"h":15.7,"l":14.1624,"n":5826,"o":15.57,"t":"2025-07-18T04:00:00Z","v":389758,"vw":14.778107},{"c":13.77,"h":15.606,"l":13.43,"n":4510,"o":14.6,"t":"2025-07-21T04:00:00Z","v":236290,"vw":14.230833},{"c":14.06,"h":14.13,"l":13.51,"n":3160,"o":13.69,"t":"2025-07-22T04:00:00Z","v":124073,"vw":13.911484},{"c":14.54,"h":14.63,"l":14.08,"n":2227,"o":14.13,"t":"2025-07-23T04:00:00Z","v":99339,"vw":14.455285},{"c":14.23,"h":14.56,"l":14.03,"n":3054,"o":14.55,"t":"2025-07-24T04:00:00Z","v":69615,"vw":14.276981},{"c":14.25,"h":14.35,"l":13.7,"n":2298,"o":14.25,"t":"2025-07-25T04:00:00Z","v":70223,"vw":14.150178},{"c":14.01,"h":14.4616,"l":13.86,"n":2463,"o":14.38,"t":"2025-07-28T04:00:00Z","v":88745,"vw":14.110878},{"c":13.73,"h":14.37,"l":13.58,"n":2999,"o":14.16,"t":"2025-07-29T04:00:00Z","v":100657,"vw":13.829424},{"c":13.79,"h":14.32,"l":13.51,"n":3356,"o":13.92,"t":"2025-07-30T04:00:00Z","v":118280,"vw":13.803771},{"c":13.59,"h":14.07,"l":13.42,"n":2614,"o":13.78,"t":"2025-07-31T04:00:00Z","v":113211,"vw":13.650176},{"c":13.6,"h":13.915,"l":13.02,"n":3469,"o":13.36,"t":"2025-08-01T04:00:00Z","v":145042,"vw":13.629724},{"c":14.3,"h":14.45,"l":13.52,"n":2988,"o":13.75,"t":"2025-08-04T04:00:00Z","v":93305,"vw":14.180131},{"c":15.5,"h":15.52,"l":14.17,"n":3757,"o":14.31,"t":"2025-08-05T04:00:00Z","v":202565,"vw":15.084185},{"c":14.19,"h":15.68,"l":13.86,"n":3677,"o":15.51,"t":"2025-08-06T04:00:00Z","v":171220,"vw":14.605925},{"c":13.67,"h":14.54,"l":13.49,"n":2761,"o":14.2,"t":"2025-08-07T04:00:00Z","v":113934,"vw":13.788621},{"c":13.09,"h":13.9,"l":12.89,"n":2367,"o":13.8,"t":"2025-08-08T04:00:00Z","v":71540,"vw":13.168534},{"c":13.05,"h":13.58,"l":12.84,"n":2780,"o":13.17,"t":"2025-08-11T04:00:00Z","v":101131,"vw":13.099131},{"c":13.95,"h":14.21,"l":13.06,"n":4060,"o":13.22,"t":"2025-08-12T04:00:00Z","v":210123,"vw":13.592969},{"c":15.33,"h":15.94,"l":14.03,"n":3785,"o":14.03,"t":"2025-08-13T04:00:00Z","v":303641,"vw":15.369904},{"c":15,"h":15.41,"l":14.845,"n":2909,"o":15.03,"t":"2025-08-14T04:00:00Z","v":123704,"vw":15.079951},{"c":15.37,"h":15.67,"l":14.79,"n":3163,"o":15.06,"t":"2025-08-15T04:00:00Z","v":155920,"vw":15.2218},{"c":15.25,"h":15.755,"l":15.1,"n":3462,"o":15.6,"t":"2025-08-18T04:00:00Z","v":113111,"vw":15.303303},{"c":14.56,"h":15.74,"l":14.08,"n":3490,"o":15.21,"t":"2025-08-19T04:00:00Z","v":221349,"vw":14.625433},{"c":14.4,"h":14.965,"l":14.12,"n":2291,"o":14.71,"t":"2025-08-20T04:00:00Z","v":143289,"vw":14.368404},{"c":14.79,"h":14.987,"l":14.1,"n":3222,"o":14.95,"t":"2025-08-21T04:00:00Z","v":181826,"vw":14.622748},{"c":15.435,"h":15.81,"l":14.68,"n":4705,"o":14.87,"t":"2025-08-22T04:00:00Z","v":152697,"vw":15.414818},{"c":14.51,"h":15.37,"l":14.35,"n":3470,"o":15.35,"t":"2025-08-25T04:00:00Z","v":101453,"vw":14.819753},{"c":14.81,"h":15,"l":14.34,"n":2631,"o":14.47,"t":"2025-08-26T04:00:00Z","v":79466,"vw":14.772688},{"c":15.18,"h":15.63,"l":14.63,"n":3805,"o":14.63,"t":"2025-08-27T04:00:00Z","v":177627,"vw":15.245546},{"c":15.27,"h":15.45,"l":14.875,"n":2207,"o":15.3,"t":"2025-08-28T04:00:00Z","v":109577,"vw":15.232386},{"c":14.79,"h":15.335,"l":14.61,"n":1856,"o":15.28,"t":"2025-08-29T04:00:00Z","v":67528,"vw":14.96668},{"c":15.56,"h":16.12,"l":14.76,"n":2963,"o":14.78,"t":"2025-09-02T04:00:00Z","v":243260,"vw":15.535369},{"c":15.44,"h":16.1,"l":15.22,"n":2532,"o":15.22,"t":"2025-09-03T04:00:00Z","v":199017,"vw":15.518649},{"c":14.97,"h":15.45,"l":14.7,"n":2651,"o":15.45,"t":"2025-09-04T04:00:00Z","v":89619,"vw":14.946304},{"c":16.35,"h":16.88,"l":15.05,"n":4152,"o":15.05,"t":"2025-09-05T04:00:00Z","v":244344,"vw":16.190881},{"c":15.8,"h":16.4665,"l":15.4,"n":3600,"o":16.42,"t":"2025-09-08T04:00:00Z","v":188137,"vw":15.801372},{"c":16.05,"h":16.125,"l":15.2301,"n":1949,"o":15.98,"t":"2025-09-09T04:00:00Z","v":68473,"vw":15.928607},{"c":15.77,"h":16.21,"l":15.55,"n":1683,"o":16.1,"t":"2025-09-10T04:00:00Z","v":70848,"vw":15.82564},{"c":16.15,"h":16.16,"l":15.52,"n":2183,"o":15.69,"t":"2025-09-11T04:00:00Z","v":65809,"vw":15.979525},{"c":15.4,"h":16.15,"l":15.225,"n":1930,"o":16.15,"t":"2025-09-12T04:00:00Z","v":87255,"vw":15.555083},{"c":15.26,"h":15.94,"l":14.6805,"n":2523,"o":15.48,"t":"2025-09-15T04:00:00Z","v":122910,"vw":15.020914},{"c":14.9,"h":15.55,"l":14.665,"n":2688,"o":15.19,"t":"2025-09-16T04:00:00Z","v":134754,"vw":15.014503},{"c":16.21,"h":18.5,"l":15.66,"n":18934,"o":17.72,"t":"2025-09-17T04:00:00Z","v":1799522,"vw":16.716136},{"c":16.58,"h":16.84,"l":15.95,"n":10180,"o":16.56,"t":"2025-09-18T04:00:00Z","v":800664,"vw":16.356441},{"c":15.55,"h":16.62,"l":15.25,"n":8123,"o":16.62,"t":"2025-09-19T04:00:00Z","v":1173634,"vw":15.754087},{"c":17.15,"h":17.18,"l":15.01,"n":8331,"o":15.44,"t":"2025-09-22T04:00:00Z","v":582837,"vw":16.505048},{"c":15.56,"h":17.44,"l":15.5,"n":10188,"o":17.21,"t":"2025-09-23T04:00:00Z","v":559573,"vw":16.17669},{"c":15.27,"h":15.895,"l":15.1,"n":7935,"o":15.66,"t":"2025-09-24T04:00:00Z","v":499151,"vw":15.365891},{"c":15.05,"h":15.52,"l":14.89,"n":7040,"o":15.1,"t":"2025-09-25T04:00:00Z","v":372940,"vw":15.220798},{"c":15.2,"h":15.65,"l":15,"n":9007,"o":15.05,"t":"2025-09-26T04:00:00Z","v":418518,"vw":15.322277},{"c":19.29,"h":20,"l":15.77,"n":13768,"o":16.75,"t":"2025-09-29T04:00:00Z","v":1350113,"vw":18.37847},{"c":19.23,"h":20,"l":18.35,"n":7556,"o":19.05,"t":"2025-09-30T04:00:00Z","v":487605,"vw":19.119111},{"c":18.62,"h":19.97,"l":18.1875,"n":6388,"o":19.13,"t":"2025-10-01T04:00:00Z","v":468929,"vw":18.971288},{"c":19.18,"h":19.72,"l":18.425,"n":6761,"o":19.01,"t":"2025-10-02T04:00:00Z","v":356471,"vw":18.886984},{"c":19.79,"h":19.86,"l":19.04,"n":4999,"o":19.13,"t":"2025-10-03T04:00:00Z","v":284582,"vw":19.455921},{"c":20.33,"h":21.2,"l":19.74,"n":7215,"o":19.79,"t":"2025-10-06T04:00:00Z","v":518589,"vw":20.555482},{"c":20.57,"h":20.69,"l":19.89,"n":6058,"o":20.42,"t":"2025-10-07T04:00:00Z","v":404819,"vw":20.417798},{"c":22.615,"h":22.96,"l":20.25,"n":7281,"o":20.57,"t":"2025-10-08T04:00:00Z","v":445193,"vw":21.904419},{"c":25.55,"h":25.68,"l":21.66,"n":12149,"o":22.59,"t":"2025-10-09T04:00:00Z","v":1074871,"vw":24.418799},{"c":24.49,"h":26.04,"l":24.31,"n":10043,"o":26,"t":"2025-10-10T04:00:00Z","v":520445,"vw":24.920117},{"c":25.505,"h":26.185,"l":24.46,"n":8731,"o":25.36,"t":"2025-10-13T04:00:00Z","v":538084,"vw":25.234525},{"c":27.48,"h":29.2,"l":24.88,"n":12121,"o":24.88,"t":"2025-10-14T04:00:00Z","v":1175975,"vw":27.996614},{"c":27.91,"h":29.1881,"l":26.835,"n":9244,"o":28.01,"t":"2025-10-15T04:00:00Z","v":661376,"vw":27.663696},{"c":26.56,"h":28.5747,"l":25.63,"n":7205,"o":28.22,"t":"2025-10-16T04:00:00Z","v":351623,"vw":26.843785},{"c":27.48,"h":27.67,"l":25.4,"n":6380,"o":26.29,"t":"2025-10-17T04:00:00Z","v":332129,"vw":26.952693},{"c":27.48,"h":27.95,"l":26.65,"n":7039,"o":27.71,"t":"2025-10-20T04:00:00Z","v":347704,"vw":27.534732},{"c":27.36,"h":27.86,"l":26.6101,"n":4837,"o":27.35,"t":"2025-10-21T04:00:00Z","v":242790,"vw":27.435603},{"c":26.65,"h":27.66,"l":25.11,"n":8844,"o":27.4,"t":"2025-10-22T04:00:00Z","v":486644,"vw":26.494369},{"c":27.13,"h":27.75,"l":26.2856,"n":4083,"o":26.81,"t":"2025-10-23T04:00:00Z","v":141110,"vw":27.243174},{"c":27.25,"h":27.67,"l":26.77,"n":4543,"o":27.67,"t":"2025-10-24T04:00:00Z","v":166163,"vw":27.215185},{"c":27.7,"h":28.7599,"l":27.215,"n":8394,"o":27.91,"t":"2025-10-27T04:00:00Z","v":451964,"vw":27.680198},{"c":27.44,"h":27.9168,"l":27.14,"n":3109,"o":27.55,"t":"2025-10-28T04:00:00Z","v":118063,"vw":27.474773},{"c":27.61,"h":29.4617,"l":27.1,"n":5595,"o":27.44,"t":"2025-10-29T04:00:00Z","v":314472,"vw":28.023737},{"c":28.11,"h":28.6599,"l":27.1,"n":6517,"o":27.56,"t":"2025-10-30T04:00:00Z","v":373053,"vw":27.970471},{"c":28.17,"h":28.98,"l":27.45,"n":5841,"o":28.24,"t":"2025-10-31T04:00:00Z","v":341640,"vw":28.159499},{"c":26.19,"h":28.17,"l":25.84,"n":5711,"o":28.17,"t":"2025-11-03T05:00:00Z","v":447556,"vw":26.275756},{"c":27.43,"h":27.554,"l":25.565,"n":9719,"o":25.59,"t":"2025-11-04T05:00:00Z","v":723149,"vw":26.628465},{"c":27.31,"h":29.2537,"l":26.24,"n":11097,"o":27.28,"t":"2025-11-05T05:00:00Z","v":777928,"vw":27.569165},{"c":28.28,"h":29.64,"l":26.25,"n":9585,"o":27.01,"t":"2025-11-06T05:00:00Z","v":573270,"vw":28.185697},{"c":27.75,"h":28.4301,"l":26.485,"n":8125,"o":28.07,"t":"2025-11-07T05:00:00Z","v":517234,"vw":27.51376},{"c":27.96,"h":28.99,"l":27.26,"n":6641,"o":28.17,"t":"2025-11-10T05:00:00Z","v":318240,"vw":27.859316},{"c":28.2,"h":28.9375,"l":27.265,"n":7965,"o":27.82,"t":"2025-11-11T05:00:00Z","v":356681,"vw":28.229955},{"c":28.3,"h":29.8599,"l":27.51,"n":7373,"o":28.01,"t":"2025-11-12T05:00:00Z","v":317783,"vw":28.375647},{"c":26.38,"h":29.98,"l":26.18,"n":9383,"o":29.79,"t":"2025-11-13T05:00:00Z","v":446528,"vw":26.964204},{"c":27.08,"h":27.89,"l":25.62,"n":6611,"o":26.43,"t":"2025-11-14T05:00:00Z","v":304711,"vw":27.221796},{"c":28.23,"h":28.425,"l":26.515,"n":6653,"o":26.65,"t":"2025-11-17T05:00:00Z","v":304406,"vw":28.029864},{"c":27.45,"h":28.27,"l":27.13,"n":6899,"o":28.07,"t":"2025-11-18T05:00:00Z","v":389975,"vw":27.551321},{"c":28.26,"h":28.8,"l":27.49,"n":7153,"o":27.49,"t":"2025-11-19T05:00:00Z","v":380974,"vw":28.268849},{"c":26.99,"h":29.87,"l":26.92,"n":7759,"o":28.81,"t":"2025-11-20T05:00:00Z","v":412458,"vw":28.304236},{"c":29.29,"h":29.69,"l":26.5201,"n":8464,"o":26.9,"t":"2025-11-21T05:00:00Z","v":397349,"vw":28.376985},{"c":29.87,"h":30.8548,"l":29.3,"n":11489,"o":29.9,"t":"2025-11-24T05:00:00Z","v":1071854,"vw":29.998923},{"c":30.52,"h":30.65,"l":29.04,"n":9056,"o":30,"t":"2025-11-25T05:00:00Z","v":384419,"vw":30.069623},{"c":30.46,"h":31,"l":30.18,"n":7863,"o":30.48,"t":"2025-11-26T05:00:00Z","v":306977,"vw":30.664228},{"c":30.1,"h":30.87,"l":30.01,"n":4143,"o":30.53,"t":"2025-11-28T05:00:00Z","v":175053,"vw":30.307969},{"c":27.67,"h":29.665,"l":26.95,"n":11352,"o":29.52,"t":"2025-12-01T05:00:00Z","v":493205,"vw":27.835257},{"c":27.83,"h":28,"l":26.7283,"n":8597,"o":27.5,"t":"2025-12-02T05:00:00Z","v":374188,"vw":27.495305},{"c":29.6,"h":30.27,"l":27.79,"n":7089,"o":28.09,"t":"2025-12-03T05:00:00Z","v":367111,"vw":29.559187},{"c":30.93,"h":31.21,"l":29.04,"n":8649,"o":29.5,"t":"2025-12-04T05:00:00Z","v":401509,"vw":30.742106},{"c":30.84,"h":31.8,"l":30.22,"n":7447,"o":31.2,"t":"2025-12-05T05:00:00Z","v":355181,"vw":30.847722},{"c":31.445,"h":31.8,"l":30.9,"n":10755,"o":31.42,"t":"2025-12-08T05:00:00Z","v":387908,"vw":31.421012},{"c":30.79,"h":31.85,"l":30.72,"n":8218,"o":31.3,"t":"2025-12-09T05:00:00Z","v":375519,"vw":31.056154},{"c":31.4,"h":32.28,"l":30.28,"n":7487,"o":30.79,"t":"2025-12-10T05:00:00Z","v":407998,"vw":31.435187},{"c":30.21,"h":31.99,"l":30.02,"n":6938,"o":31.45,"t":"2025-12-11T05:00:00Z","v":254345,"vw":30.66754},{"c":30.18,"h":31.085,"l":29.378,"n":17012,"o":30.07,"t":"2025-12-12T05:00:00Z","v":697844,"vw":30.223433},{"c":30.1,"h":31.345,"l":29.77,"n":6933,"o":30.57,"t":"2025-12-15T05:00:00Z","v":436223,"vw":30.268819},{"c":28.94,"h":30.87,"l":28.79,"n":9518,"o":29.69,"t":"2025-12-16T05:00:00Z","v":519469,"vw":29.287419},{"c":28.38,"h":30.075,"l":28.0752,"n":8074,"o":29.13,"t":"2025-12-17T05:00:00Z","v":389170,"vw":28.692117},{"c":28.15,"h":30.09,"l":27.84,"n":11610,"o":29.26,"t":"2025-12-18T05:00:00Z","v":626978,"vw":28.443841},{"c":31.84,"h":32.21,"l":28.1,"n":15424,"o":28.17,"t":"2025-12-19T05:00:00Z","v":4762510,"vw":31.623429},{"c":31.97,"h":32.62,"l":30.05,"n":17687,"o":31.26,"t":"2025-12-22T05:00:00Z","v":798620,"vw":31.695892},{"c":31.71,"h":32.64,"l":30.88,"n":8242,"o":31.62,"t":"2025-12-23T05:00:00Z","v":543721,"vw":31.83551},{"c":32.12,"h":32.43,"l":31.56,"n":4041,"o":31.95,"t":"2025-12-24T05:00:00Z","v":261984,"vw":32.018751},{"c":31.7,"h":32.25,"l":30.31,"n":7241,"o":32,"t":"2025-12-26T05:00:00Z","v":393949,"vw":31.493326},{"c":30.9,"h":31.82,"l":30.36,"n":8826,"o":31.52,"t":"2025-12-29T05:00:00Z","v":438867,"vw":31.215523},{"c":29.12,"h":30.9,"l":28.15,"n":12037,"o":30.83,"t":"2025-12-30T05:00:00Z","v":776027,"vw":29.000938},{"c":30.31,"h":30.81,"l":29.09,"n":6441,"o":29.12,"t":"2025-12-31T05:00:00Z","v":560361,"vw":30.282189},{"c":28.27,"h":30.61,"l":27.52,"n":9618,"o":30.31,"t":"2026-01-02T05:00:00Z","v":492519,"vw":28.412094},{"c":26.88,"h":28.05,"l":25.23,"n":11728,"o":28.05,"t":"2026-01-05T05:00:00Z","v":870356,"vw":26.128529},{"c":26.62,"h":26.93,"l":25.885,"n":8885,"o":26.81,"t":"2026-01-06T05:00:00Z","v":461836,"vw":26.545394},{"c":27.81,"h":28.51,"l":26.78,"n":8559,"o":27.27,"t":"2026-01-07T05:00:00Z","v":455561,"vw":27.677753},{"c":26.4,"h":27.76,"l":25.79,"n":6212,"o":27.56,"t":"2026-01-08T05:00:00Z","v":334138,"vw":26.363559},{"c":27.86,"h":28.155,"l":26.4555,"n":9397,"o":26.6,"t":"2026-01-09T05:00:00Z","v":540365,"vw":27.543112},{"c":30.69,"h":30.78,"l":26.91,"n":12258,"o":27.74,"t":"2026-01-12T05:00:00Z","v":617344,"vw":29.497389},{"c":31.34,"h":31.56,"l":29.66,"n":7434,"o":31.56,"t":"2026-01-13T05:00:00Z","v":392307,"vw":31.160118},{"c":32,"h":32.07,"l":30.96,"n":6136,"o":31.7,"t":"2026-01-14T05:00:00Z","v":274130,"vw":31.624062},{"c":32.5,"h":32.89,"l":30.9634,"n":7831,"o":32.14,"t":"2026-01-15T05:00:00Z","v":377708,"vw":32.093038},{"c":33.4,"h":33.85,"l":31.6101,"n":9555,"o":32.8,"t":"2026-01-16T05:00:00Z","v":718716,"vw":33.293281},{"c":33.23,"h":34.38,"l":32.42,"n":11357,"o":32.45,"t":"2026-01-20T05:00:00Z","v":451548,"vw":33.528154},{"c":34.46,"h":34.7,"l":33.05,"n":10629,"o":33.12,"t":"2026-01-21T05:00:00Z","v":760821,"vw":34.144731},{"c":35.53,"h":36.51,"l":33.4,"n":12380,"o":33.5,"t":"2026-01-22T05:00:00Z","v":1018914,"vw":35.241224},{"c":34.39,"h":35.84,"l":33.8916,"n":6991,"o":35.33,"t":"2026-01-23T05:00:00Z","v":472910,"vw":34.885285},{"c":34.12,"h":34.9399,"l":33.91,"n":5354,"o":33.99,"t":"2026-01-26T05:00:00Z","v":318474,"vw":34.230208},{"c":34.9,"h":36.28,"l":34.14,"n":9078,"o":34.2,"t":"2026-01-27T05:00:00Z","v":579124,"vw":35.366384},{"c":35.16,"h":35.58,"l":33.84,"n":5312,"o":35.23,"t":"2026-01-28T05:00:00Z","v":568702,"vw":34.835135},{"c":35.26,"h":36.06,"l":34.478,"n":5783,"o":35.24,"t":"2026-01-29T05:00:00Z","v":351924,"vw":35.316876},{"c":34.23,"h":35.45,"l":32.93,"n":6446,"o":34.7,"t":"2026-01-30T05:00:00Z","v":383499,"vw":33.834792},{"c":34.3,"h":35.46,"l":33.58,"n":6067,"o":34.28,"t":"2026-02-02T05:00:00Z","v":485832,"vw":34.61935},{"c":34.55,"h":35.16,"l":33.2478,"n":6188,"o":34.6,"t":"2026-02-03T05:00:00Z","v":394704,"vw":34.481273},{"c":33,"h":34.82,"l":32.49,"n":6160,"o":34.82,"t":"2026-02-04T05:00:00Z","v":276249,"vw":32.982019},{"c":31.42,"h":34.13,"l":31.145,"n":6295,"o":32.84,"t":"2026-02-05T05:00:00Z","v":348564,"vw":32.053757},{"c":33.05,"h":33.43,"l":31.38,"n":6867,"o":32.03,"t":"2026-02-06T05:00:00Z","v":504899,"vw":32.712407},{"c":33.26,"h":33.89,"l":32.47,"n":3761,"o":33.89,"t":"2026-02-09T05:00:00Z","v":190430,"vw":33.169387},{"c":32.88,"h":33.84,"l":32.51,"n":4583,"o":33.26,"t":"2026-02-10T05:00:00Z","v":211939,"vw":33.015548},{"c":32.21,"h":32.98,"l":31,"n":6430,"o":32.95,"t":"2026-02-11T05:00:00Z","v":508716,"vw":31.679099},{"c":32.64,"h":33.625,"l":31.5,"n":8102,"o":32.7,"t":"2026-02-12T05:00:00Z","v":473404,"vw":32.593079},{"c":32.21,"h":33.96,"l":31.95,"n":3967,"o":32.81,"t":"2026-02-13T05:00:00Z","v":187059,"vw":32.755418},{"c":32.68,"h":33.19,"l":31.645,"n":5106,"o":32.01,"t":"2026-02-17T05:00:00Z","v":260671,"vw":32.548674},{"c":32.27,"h":33.69,"l":31.98,"n":4631,"o":32.65,"t":"2026-02-18T05:00:00Z","v":201481,"vw":32.476452},{"c":32.42,"h":32.8,"l":31.085,"n":5747,"o":32.07,"t":"2026-02-19T05:00:00Z","v":395878,"vw":32.215401},{"c":32.34,"h":32.96,"l":31.15,"n":6501,"o":32.25,"t":"2026-02-20T05:00:00Z","v":394673,"vw":32.186382},{"c":33.32,"h":33.99,"l":32.22,"n":5654,"o":32.49,"t":"2026-02-23T05:00:00Z","v":240585,"vw":33.281161},{"c":35.56,"h":36.29,"l":33.49,"n":6034,"o":33.49,"t":"2026-02-24T05:00:00Z","v":432891,"vw":35.105996},{"c":35.28,"h":36.53,"l":34.78,"n":6561,"o":35.61,"t":"2026-02-25T05:00:00Z","v":333572,"vw":35.346235},{"c":34.32,"h":35.5,"l":33.73,"n":5233,"o":35.5,"t":"2026-02-26T05:00:00Z","v":192394,"vw":34.344665},{"c":34.41,"h":34.9,"l":33.73,"n":5560,"o":34.2,"t":"2026-02-27T05:00:00Z","v":412129,"vw":34.290262},{"c":33.69,"h":34.635,"l":32.26,"n":4618,"o":32.88,"t":"2026-03-02T05:00:00Z","v":297615,"vw":33.599207},{"c":32.84,"h":33.6799,"l":31.86,"n":5867,"o":32.5,"t":"2026-03-03T05:00:00Z","v":282438,"vw":32.811562},{"c":34.99,"h":35.66,"l":32.24,"n":8062,"o":33.34,"t":"2026-03-04T05:00:00Z","v":500096,"vw":34.675171},{"c":33.17,"h":35.2,"l":32.98,"n":7301,"o":34.87,"t":"2026-03-05T05:00:00Z","v":373968,"vw":33.523642},{"c":32.97,"h":33.7,"l":32.08,"n":5972,"o":33.1,"t":"2026-03-06T05:00:00Z","v":242131,"vw":32.95003},{"c":33.65,"h":35.64,"l":32.815,"n":6979,"o":33.45,"t":"2026-03-09T04:00:00Z","v":397698,"vw":33.637273},{"c":33.69,"h":34.975,"l":33.57,"n":6142,"o":33.65,"t":"2026-03-10T04:00:00Z","v":340618,"vw":34.107041},{"c":34.41,"h":36.18,"l":33.45,"n":6489,"o":33.5,"t":"2026-03-11T04:00:00Z","v":502985,"vw":34.342953},{"c":31.99,"h":34,"l":31.32,"n":8648,"o":34,"t":"2026-03-12T04:00:00Z","v":411626,"vw":32.379742},{"c":40,"h":41.19,"l":32.3,"n":21910,"o":32.84,"t":"2026-03-13T04:00:00Z","v":1585650,"vw":38.586934},{"c":41.75,"h":42.41,"l":39.2,"n":17870,"o":41.3,"t":"2026-03-16T04:00:00Z","v":1290006,"vw":41.015276},{"c":41.31,"h":42.3,"l":39.7,"n":10783,"o":41.54,"t":"2026-03-17T04:00:00Z","v":645470,"vw":41.308644},{"c":40.8,"h":42.88,"l":40.62,"n":14180,"o":41.28,"t":"2026-03-18T04:00:00Z","v":986002,"vw":41.3557},{"c":38.82,"h":40.73,"l":37.76,"n":11054,"o":40.73,"t":"2026-03-19T04:00:00Z","v":650024,"vw":39.024753},{"c":38.91,"h":39.59,"l":37.5532,"n":10582,"o":38.91,"t":"2026-03-20T04:00:00Z","v":1257450,"vw":38.823815},{"c":41.56,"h":41.67,"l":39.17,"n":9259,"o":39.95,"t":"2026-03-23T04:00:00Z","v":562132,"vw":40.823395},{"c":39.9,"h":40.78,"l":39.05,"n":8828,"o":40.57,"t":"2026-03-24T04:00:00Z","v":488859,"vw":39.883201},{"c":43.81,"h":45.515,"l":39.84,"n":14106,"o":40.18,"t":"2026-03-25T04:00:00Z","v":814586,"vw":43.889785},{"c":45.46,"h":47.25,"l":42,"n":19193,"o":42.41,"t":"2026-03-26T04:00:00Z","v":1558720,"vw":46.206987},{"c":44.48,"h":45.84,"l":44.02,"n":12856,"o":45.02,"t":"2026-03-27T04:00:00Z","v":885763,"vw":44.703848},{"c":45.52,"h":45.775,"l":43.5,"n":13164,"o":44.53,"t":"2026-03-30T04:00:00Z","v":827203,"vw":45.238458},{"c":49.05,"h":49.325,"l":46.07,"n":16335,"o":46.57,"t":"2026-03-31T04:00:00Z","v":1028244,"vw":48.295375},{"c":50.43,"h":51.005,"l":49.485,"n":15822,"o":49.82,"t":"2026-04-01T04:00:00Z","v":1014640,"vw":50.317058},{"c":53.31,"h":53.56,"l":49,"n":21004,"o":49.03,"t":"2026-04-02T04:00:00Z","v":1638323,"vw":52.617028},{"c":56.37,"h":58.99,"l":54.76,"n":24170,"o":55,"t":"2026-04-06T04:00:00Z","v":1928480,"vw":56.321289},{"c":60.6,"h":60.68,"l":55.1,"n":21638,"o":56.28,"t":"2026-04-07T04:00:00Z","v":1416042,"vw":58.644086},{"c":62.01,"h":64.61,"l":61.02,"n":20984,"o":62.46,"t":"2026-04-08T04:00:00Z","v":1546082,"vw":62.341228},{"c":63.6,"h":63.945,"l":61.24,"n":13790,"o":62.6,"t":"2026-04-09T04:00:00Z","v":837219,"vw":62.854137},{"c":59.58,"h":63.47,"l":59,"n":19548,"o":63.47,"t":"2026-04-10T04:00:00Z","v":1021838,"vw":60.079214},{"c":61.38,"h":63.56,"l":59.35,"n":19236,"o":60.16,"t":"2026-04-13T04:00:00Z","v":1518191,"vw":61.003622},{"c":67.06,"h":67.5,"l":60.745,"n":19791,"o":61.68,"t":"2026-04-14T04:00:00Z","v":1619057,"vw":65.677528},{"c":65.55,"h":67.9399,"l":64.88,"n":19677,"o":67.45,"t":"2026-04-15T04:00:00Z","v":1403065,"vw":66.128593},{"c":67.07,"h":67.9,"l":63.88,"n":21274,"o":65,"t":"2026-04-16T04:00:00Z","v":1315811,"vw":66.121196},{"c":68.92,"h":70.14,"l":66.7965,"n":17427,"o":68.52,"t":"2026-04-17T04:00:00Z","v":1379892,"vw":68.848656},{"c":68.87,"h":70.5,"l":68.1,"n":20103,"o":68.5,"t":"2026-04-20T04:00:00Z","v":1375701,"vw":69.507525},{"c":69,"h":70.16,"l":68.02,"n":13246,"o":68.91,"t":"2026-04-21T04:00:00Z","v":733691,"vw":69.172045},{"c":69.68,"h":70.38,"l":68.67,"n":13331,"o":69.81,"t":"2026-04-22T04:00:00Z","v":1141933,"vw":69.32361},{"c":67.74,"h":71,"l":67.345,"n":18537,"o":69.95,"t":"2026-04-23T04:00:00Z","v":1681501,"vw":68.276629},{"c":69.03,"h":69.17,"l":66.51,"n":17201,"o":67.84,"t":"2026-04-24T04:00:00Z","v":1092027,"vw":67.995853},{"c":76.39,"h":91,"l":74.73,"n":88713,"o":90.02,"t":"2026-04-27T04:00:00Z","v":6902629,"vw":82.524884},{"c":73.99,"h":84.97,"l":72.16,"n":41430,"o":78.21,"t":"2026-04-28T04:00:00Z","v":2954956,"vw":76.996213},{"c":68.1,"h":76.37,"l":66.65,"n":76408,"o":76.34,"t":"2026-04-29T04:00:00Z","v":7921597,"vw":69.53012},{"c":68.41,"h":70.49,"l":67.3,"n":36675,"o":69.62,"t":"2026-04-30T04:00:00Z","v":3976927,"vw":68.586961},{"c":62.58,"h":69.25,"l":62.08,"n":41567,"o":68.75,"t":"2026-05-01T04:00:00Z","v":3952949,"vw":63.520914},{"c":66.46,"h":66.63,"l":60.9773,"n":26914,"o":61.4,"t":"2026-05-04T04:00:00Z","v":2199378,"vw":64.189728},{"c":68.95,"h":69.28,"l":65,"n":24349,"o":67.17,"t":"2026-05-05T04:00:00Z","v":2036416,"vw":67.594487},{"c":69.79,"h":71.02,"l":68.6,"n":19177,"o":69.62,"t":"2026-05-06T04:00:00Z","v":1893470,"vw":69.884697},{"c":64.07,"h":70.2,"l":63.53,"n":23493,"o":69.88,"t":"2026-05-07T04:00:00Z","v":3024463,"vw":65.26751},{"c":64.59,"h":65.45,"l":63.68,"n":17536,"o":64.19,"t":"2026-05-08T04:00:00Z","v":942801,"vw":64.547908},{"c":65.68,"h":67.7699,"l":64.05,"n":16802,"o":65.07,"t":"2026-05-11T04:00:00Z","v":938005,"vw":66.138581},{"c":64.65,"h":65.0679,"l":62.96,"n":17115,"o":65.04,"t":"2026-05-12T04:00:00Z","v":1088374,"vw":64.166006},{"c":63.18,"h":65,"l":62.1872,"n":15850,"o":64.56,"t":"2026-05-13T04:00:00Z","v":947563,"vw":63.311439},{"c":63.9,"h":65.5,"l":61.63,"n":14500,"o":63.36,"t":"2026-05-14T04:00:00Z","v":1084533,"vw":63.356169},{"c":61.93,"h":63.62,"l":60.86,"n":16768,"o":62.5,"t":"2026-05-15T04:00:00Z","v":1393035,"vw":62.000849},{"c":58.34,"h":62.175,"l":57.52,"n":22651,"o":62,"t":"2026-05-18T04:00:00Z","v":1906175,"vw":58.866266},{"c":57.5,"h":58.64,"l":54.99,"n":25998,"o":57,"t":"2026-05-19T04:00:00Z","v":2254832,"vw":57.079183},{"c":60.67,"h":60.9099,"l":56.74,"n":19001,"o":58.68,"t":"2026-05-20T04:00:00Z","v":1428316,"vw":59.623021},{"c":58.69,"h":60.39,"l":57.65,"n":18591,"o":59.56,"t":"2026-05-21T04:00:00Z","v":1288097,"vw":58.931815},{"c":60.61,"h":61.15,"l":57.98,"n":12184,"o":58.97,"t":"2026-05-22T04:00:00Z","v":1101906,"vw":60.097495},{"c":59.06,"h":61.83,"l":58.71,"n":17324,"o":61.71,"t":"2026-05-26T04:00:00Z","v":1212598,"vw":59.592165},{"c":57.99,"h":60.64,"l":57.805,"n":13262,"o":59.65,"t":"2026-05-27T04:00:00Z","v":671434,"vw":58.565018},{"c":57.98,"h":58.91,"l":56.62,"n":13750,"o":57.72,"t":"2026-05-28T04:00:00Z","v":618079,"vw":57.900373},{"c":58.53,"h":59,"l":56.92,"n":15715,"o":57.98,"t":"2026-05-29T04:00:00Z","v":1229395,"vw":58.055469},{"c":55.01,"h":57.8575,"l":53.62,"n":19827,"o":57.53,"t":"2026-06-01T04:00:00Z","v":1126554,"vw":55.215781},{"c":55.23,"h":55.5534,"l":53.95,"n":18484,"o":54.38,"t":"2026-06-02T04:00:00Z","v":1161841,"vw":54.756253},{"c":57.2,"h":58.48,"l":54.53,"n":15696,"o":55.43,"t":"2026-06-03T04:00:00Z","v":830167,"vw":56.696283},{"c":62.28,"h":63.58,"l":57.46,"n":21993,"o":57.46,"t":"2026-06-04T04:00:00Z","v":1477837,"vw":62.253822},{"c":60.14,"h":63.92,"l":59.295,"n":20127,"o":63.035,"t":"2026-06-05T04:00:00Z","v":1301717,"vw":61.734076},{"c":64.06,"h":64.5,"l":61.56,"n":17152,"o":61.78,"t":"2026-06-08T04:00:00Z","v":1214186,"vw":63.429911},{"c":66.93,"h":67.125,"l":62.55,"n":24648,"o":64.91,"t":"2026-06-09T04:00:00Z","v":1567040,"vw":65.137247},{"c":64.03,"h":69.19,"l":63.95,"n":17854,"o":66.38,"t":"2026-06-10T04:00:00Z","v":1017271,"vw":65.418371},{"c":68.47,"h":70.83,"l":64.13,"n":19309,"o":64.13,"t":"2026-06-11T04:00:00Z","v":1188955,"vw":68.858641},{"c":69.89,"h":71.09,"l":67.6807,"n":15153,"o":68.32,"t":"2026-06-12T04:00:00Z","v":781556,"vw":70.001515},{"c":68.86,"h":71.72,"l":67.715,"n":18935,"o":69.69,"t":"2026-06-15T04:00:00Z","v":1002385,"vw":69.095672},{"c":67.71,"h":69.65,"l":66.68,"n":14516,"o":69.05,"t":"2026-06-16T04:00:00Z","v":816262,"vw":67.982669},{"c":70.88,"h":71.36,"l":67.9366,"n":14701,"o":68.635,"t":"2026-06-17T04:00:00Z","v":769962,"vw":70.113828},{"c":72.34,"h":74.74,"l":70.9,"n":19797,"o":73.2,"t":"2026-06-18T04:00:00Z","v":2986947,"vw":72.487915},{"c":85.38,"h":88.8261,"l":79,"n":44491,"o":81,"t":"2026-06-22T04:00:00Z","v":4201393,"vw":85.37187},{"c":83.4,"h":87.1,"l":83.07,"n":20554,"o":84.01,"t":"2026-06-23T04:00:00Z","v":1328348,"vw":84.970449},{"c":82.09,"h":85.68,"l":80.42,"n":19893,"o":81.99,"t":"2026-06-24T04:00:00Z","v":1641016,"vw":83.20376},{"c":86.63,"h":88.65,"l":82.67,"n":27170,"o":82.94,"t":"2026-06-25T04:00:00Z","v":1806338,"vw":85.702111},{"c":90.6,"h":91.12,"l":85.2,"n":27977,"o":85.54,"t":"2026-06-26T04:00:00Z","v":4733681,"vw":89.642549},{"c":92.49,"h":95.38,"l":90,"n":20906,"o":90.53,"t":"2026-06-29T04:00:00Z","v":1735668,"vw":92.94868},{"c":95.17,"h":97.7799,"l":90.26,"n":19899,"o":92.5,"t":"2026-06-30T04:00:00Z","v":1755738,"vw":95.30047},{"c":93.29,"h":96.14,"l":92.9245,"n":21681,"o":94.15,"t":"2026-07-01T04:00:00Z","v":1483796,"vw":94.163375},{"c":85.21,"h":91.78,"l":82.2201,"n":42039,"o":90.84,"t":"2026-07-02T04:00:00Z","v":4524111,"vw":84.210947},{"c":83.13,"h":85.73,"l":82.9,"n":20362,"o":83.68,"t":"2026-07-06T04:00:00Z","v":1579574,"vw":83.817875},{"c":84.5,"h":89.85,"l":82.53,"n":24352,"o":83.14,"t":"2026-07-07T04:00:00Z","v":2202866,"vw":85.539102},{"c":84.4,"h":87.23,"l":81.15,"n":16767,"o":84.5,"t":"2026-07-08T04:00:00Z","v":1042741,"vw":83.868167},{"c":88.27,"h":88.46,"l":84.22,"n":11281,"o":85.79,"t":"2026-07-09T04:00:00Z","v":561030,"vw":87.339108},{"c":86.79,"h":88.27,"l":84.6,"n":11679,"o":87.96,"t":"2026-07-10T04:00:00Z","v":503076,"vw":86.427941},{"c":84.56,"h":85.83,"l":82.53,"n":13998,"o":84.94,"t":"2026-07-13T04:00:00Z","v":769842,"vw":84.666149},{"c":87.47,"h":87.84,"l":84.22,"n":14931,"o":86.58,"t":"2026-07-14T04:00:00Z","v":900382,"vw":86.749961},{"c":86.65,"h":87.525,"l":82.8647,"n":13147,"o":85.57,"t":"2026-07-15T04:00:00Z","v":825275,"vw":86.392492},{"c":83.04,"h":86.925,"l":82.55,"n":11783,"o":84.92,"t":"2026-07-16T04:00:00Z","v":560750,"vw":83.415792},{"c":92.7,"h":93,"l":80.72,"n":23425,"o":81.67,"t":"2026-07-17T04:00:00Z","v":2804914,"vw":91.239831},{"c":91.71,"h":96.27,"l":91.53,"n":22686,"o":93.16,"t":"2026-07-20T04:00:00Z","v":1339767,"vw":93.50692},{"c":94.32,"h":96,"l":92.3074,"n":13895,"o":93.14,"t":"2026-07-21T04:00:00Z","v":585587,"vw":94.473686},{"c":92.53,"h":94.92,"l":92,"n":14950,"o":92.59,"t":"2026-07-22T04:00:00Z","v":729115,"vw":93.287386},{"c":91.95,"h":94.25,"l":89.79,"n":13644,"o":91.64,"t":"2026-07-23T04:00:00Z","v":616005,"vw":92.481397},{"c":92.16,"h":94.49,"l":90.32,"n":12363,"o":92.51,"t":"2026-07-24T04:00:00Z","v":579276,"vw":92.23396},{"c":90.2,"h":93.5,"l":89.37,"n":12807,"o":91.7,"t":"2026-07-27T04:00:00Z","v":744629,"vw":90.871878},{"c":90.45,"h":90.79,"l":87.0859,"n":14336,"o":89.35,"t":"2026-07-28T04:00:00Z","v":766646,"vw":89.531987},{"c":88.07,"h":92.1,"l":85.14,"n":14010,"o":90.91,"t":"2026-07-29T04:00:00Z","v":790334,"vw":87.71599},{"c":97.86,"h":98.44,"l":89.58,"n":26452,"o":90.32,"t":"2026-07-30T04:00:00Z","v":1440775,"vw":94.610354},{"c":96.51,"h":99,"l":92.72,"n":15271,"o":98.8,"t":"2026-07-31T04:00:00Z","v":757640,"vw":95.319946},{"c":94.79,"h":96.675,"l":90.61,"n":17342,"o":94.87,"t":"2026-08-03T04:00:00Z","v":807353,"vw":94.383829},{"c":98.13,"h":98.72,"l":94.24,"n":13975,"o":96.02,"t":"2026-08-04T04:00:00Z","v":621319,"vw":97.279883},{"c":97.19,"h":99.8,"l":95.615,"n":12886,"o":98.72,"t":"2026-08-05T04:00:00Z","v":639882,"vw":97.021538},{"c":98.42,"h":99.51,"l":96.36,"n":13962,"o":96.74,"t":"2026-08-06T04:00:00Z","v":717421,"vw":98.187772},{"c":98.82,"h":100.34,"l":97.14,"n":9971,"o":99.79,"t":"2026-08-07T04:00:00Z","v":308711,"vw":98.638794},{"c":105.14,"h":105.31,"l":95.5,"n":21413,"o":96.56,"t":"2026-08-10T04:00:00Z","v":872518,"vw":102.855417},{"c":104.675,"h":107.55,"l":102.31,"n":15842,"o":107.55,"t":"2026-08-11T04:00:00Z","v":812363,"vw":104.285368},{"c":107.4,"h":109.415,"l":104.59,"n":17954,"o":106.57,"t":"2026-08-12T04:00:00Z","v":945442,"vw":106.897275},{"c":108.12,"h":108.89,"l":103.59,"n":15240,"o":108.42,"t":"2026-08-13T04:00:00Z","v":719520,"vw":106.804842},{"c":111.04,"h":111.37,"l":105.1001,"n":20152,"o":106.02,"t":"2026-08-14T04:00:00Z","v":1047516,"vw":108.600789},{"c":112.66,"h":113.0435,"l":109.09,"n":13489,"o":110.22,"t":"2026-08-17T04:00:00Z","v":514338,"vw":112.222734},{"c":113.08,"h":113.31,"l":109.55,"n":14137,"o":110.27,"t":"2026-08-18T04:00:00Z","v":574972,"vw":111.7632},{"c":109.69,"h":115.515,"l":107.52,"n":27413,"o":115.515,"t":"2026-08-19T04:00:00Z","v":1302482,"vw":109.915539},{"c":104.86,"h":109.005,"l":103.14,"n":16522,"o":107.72,"t":"2026-08-20T04:00:00Z","v":779083,"vw":105.230638},{"c":107.96,"h":109.52,"l":103.8621,"n":15788,"o":105.48,"t":"2026-08-21T04:00:00Z","v":935843,"vw":107.716569},{"c":102.42,"h":107.225,"l":100.64,"n":18742,"o":106.75,"t":"2026-08-24T04:00:00Z","v":992365,"vw":102.774628},{"c":101.82,"h":106.905,"l":100.29,"n":13679,"o":104.74,"t":"2026-08-25T04:00:00Z","v":1307970,"vw":102.238441},{"c":99.44,"h":102.48,"l":98.2401,"n":13117,"o":101.3,"t":"2026-08-26T04:00:00Z","v":526818,"vw":100.240043},{"c":96.54,"h":99.615,"l":96.16,"n":11799,"o":98.93,"t":"2026-08-27T04:00:00Z","v":614547,"vw":97.087733},{"c":91.145,"h":95.45,"l":91.01,"n":12239,"o":95.08,"t":"2026-08-28T04:00:00Z","v":589458,"vw":92.533901},{"c":92.62,"h":93.88,"l":86,"n":16150,"o":91,"t":"2026-08-31T04:00:00Z","v":1292976,"vw":91.131341},{"c":92.11,"h":93.2,"l":90.27,"n":14793,"o":90.78,"t":"2026-09-01T04:00:00Z","v":596010,"vw":91.906555},{"c":91.63,"h":96.2,"l":89.88,"n":13652,"o":93.05,"t":"2026-09-02T04:00:00Z","v":672414,"vw":91.637138},{"c":90.99,"h":93.69,"l":90.1185,"n":12332,"o":91.72,"t":"2026-09-03T04:00:00Z","v":732546,"vw":91.723013},{"c":92.51,"h":94,"l":89.38,"n":12389,"o":90.06,"t":"2026-09-04T04:00:00Z","v":600506,"vw":92.715618},{"c":94.31,"h":96.435,"l":87.676,"n":18715,"o":90.06,"t":"2026-09-08T04:00:00Z","v":867909,"vw":94.045544},{"c":91.5,"h":94.85,"l":91.23,"n":12981,"o":93.59,"t":"2026-09-09T04:00:00Z","v":524947,"vw":92.342643},{"c":91.65,"h":92.285,"l":88.07,"n":13748,"o":90.21,"t":"2026-09-10T04:00:00Z","v":554272,"vw":91.458986},{"c":92.38,"h":94.29,"l":90.48,"n":12604,"o":93.4,"t":"2026-09-11T04:00:00Z","v":584994,"vw":92.246572},{"c":95.93,"h":97.48,"l":92.55,"n":16236,"o":92.56,"t":"2026-09-14T04:00:00Z","v":773738,"vw":95.463207},{"c":92.2,"h":95.805,"l":90.41,"n":19380,"o":95.14,"t":"2026-09-15T04:00:00Z","v":784740,"vw":92.108647},{"c":93.55,"h":95.46,"l":92.185,"n":19644,"o":92.7,"t":"2026-09-16T04:00:00Z","v":926993,"vw":93.697492},{"c":97.73,"h":98.02,"l":94.049,"n":19769,"o":94.93,"t":"2026-09-17T04:00:00Z","v":1046927,"vw":96.819521},{"c":94.96,"h":98.29,"l":94.52,"n":15438,"o":98.18,"t":"2026-09-18T04:00:00Z","v":1942106,"vw":95.256919},{"c":93.38,"h":96,"l":91.75,"n":14695,"o":95.75,"t":"2026-09-21T04:00:00Z","v":1185121,"vw":93.979017},{"c":94.55,"h":96.78,"l":91.53,"n":17093,"o":93.38,"t":"2026-09-22T04:00:00Z","v":1054916,"vw":94.681698},{"c":89.925,"h":95.81,"l":85,"n":29659,"o":94.08,"t":"2026-09-23T04:00:00Z","v":1992386,"vw":89.176201},{"c":85.49,"h":89.18,"l":82.695,"n":24193,"o":88.83,"t":"2026-09-24T04:00:00Z","v":1294467,"vw":85.512836},{"c":84.46,"h":86.49,"l":84,"n":10643,"o":86.49,"t":"2026-09-25T04:00:00Z","v":499757,"vw":84.776165},{"c":84.19,"h":85.95,"l":83.22,"n":13695,"o":83.94,"t":"2026-09-28T04:00:00Z","v":923402,"vw":84.492385},{"c":82.15,"h":84.67,"l":81.11,"n":21176,"o":83.32,"t":"2026-09-29T04:00:00Z","v":1363432,"vw":82.344231},{"c":83.29,"h":86.51,"l":82.265,"n":18612,"o":83.33,"t":"2026-09-30T04:00:00Z","v":1535659,"vw":83.518103},{"c":83.42,"h":85,"l":82.5,"n":15137,"o":82.85,"t":"2026-10-01T04:00:00Z","v":921011,"vw":83.625809},{"c":84.52,"h":86,"l":83.33,"n":11353,"o":84.81,"t":"2026-10-02T04:00:00Z","v":581530,"vw":84.50152},{"c":84.38,"h":85.225,"l":81.8301,"n":13039,"o":84.52,"t":"2026-10-05T04:00:00Z","v":629632,"vw":84.011243},{"c":80.18,"h":84.94,"l":77.78,"n":15899,"o":84.94,"t":"2026-10-06T04:00:00Z","v":1122641,"vw":79.96468},{"c":79.5,"h":81.395,"l":78.52,"n":15139,"o":79.01,"t":"2026-10-07T04:00:00Z","v":809898,"vw":79.678466},{"c":77.28,"h":80.19,"l":75.83,"n":22148,"o":78.47,"t":"2026-10-08T04:00:00Z","v":1225061,"vw":77.303157},{"c":82.11,"h":82.24,"l":77,"n":15389,"o":77.24,"t":"2026-10-09T04:00:00Z","v":1206733,"vw":81.284454},{"c":80.35,"h":82.95,"l":79.43,"n":11413,"o":81.81,"t":"2026-10-12T04:00:00Z","v":547959,"vw":80.454865},{"c":78.19,"h":80.19,"l":78.18,"n":11493,"o":79.47,"t":"2026-10-13T04:00:00Z","v":503116,"vw":78.878828},{"c":76.68,"h":78.57,"l":75.41,"n":14509,"o":77.37,"t":"2026-10-14T04:00:00Z","v":685324,"vw":76.436994},{"c":73.87,"h":77.89,"l":73.15,"n":19717,"o":75.53,"t":"2026-10-15T04:00:00Z","v":1222135,"vw":74.506657},{"c":71.93,"h":74.26,"l":70.5,"n":19998,"o":73.75,"t":"2026-10-16T04:00:00Z","v":1388216,"vw":71.809829},{"c":74.48,"h":76.35,"l":72.3,"n":15848,"o":72.4,"t":"2026-10-19T04:00:00Z","v":818010,"vw":74.837612},{"c":79.09,"h":79.9,"l":74.42,"n":16653,"o":74.42,"t":"2026-10-20T04:00:00Z","v":787749,"vw":78.769969},{"c":79.92,"h":81.75,"l":79.48,"n":15591,"o":79.97,"t":"2026-10-21T04:00:00Z","v":953399,"vw":80.351006},{"c":81.15,"h":82.145,"l":78.36,"n":11883,"o":79.06,"t":"2026-10-22T04:00:00Z","v":589954,"vw":80.995051}],"volatilityBars":[{"c":94.95,"h":94.96,"l":94.95,"n":27,"o":94.96,"t":"2026-09-21T10:30:00Z","v":596,"vw":94.955968},{"c":95.255,"h":95.96,"l":94.22,"n":420,"o":95.75,"t":"2026-09-21T13:30:00Z","v":46297,"vw":95.291341},{"c":95.16,"h":95.63,"l":94.92,"n":347,"o":95.5,"t":"2026-09-21T13:45:00Z","v":42461,"vw":95.314778},{"c":95.28,"h":95.7,"l":95.16,"n":649,"o":95.16,"t":"2026-09-21T14:00:00Z","v":37136,"vw":95.406095},{"c":95.3,"h":95.4875,"l":95.085,"n":341,"o":95.425,"t":"2026-09-21T14:15:00Z","v":12887,"vw":95.33002},{"c":95.8025,"h":96,"l":95.3,"n":338,"o":95.3,"t":"2026-09-21T14:30:00Z","v":12675,"vw":95.510609},{"c":95.18,"h":95.805,"l":95.18,"n":178,"o":95.7,"t":"2026-09-21T14:45:00Z","v":6119,"vw":95.694669},{"c":94.59,"h":95.385,"l":94.52,"n":357,"o":94.975,"t":"2026-09-21T15:00:00Z","v":211659,"vw":95.112695},{"c":93.73,"h":94.95,"l":93.63,"n":555,"o":94.785,"t":"2026-09-21T15:15:00Z","v":29581,"vw":94.355179},{"c":93.815,"h":93.895,"l":93.36,"n":555,"o":93.72,"t":"2026-09-21T15:30:00Z","v":23359,"vw":93.759254},{"c":94.145,"h":94.33,"l":93.91,"n":471,"o":93.96,"t":"2026-09-21T15:45:00Z","v":12285,"vw":94.076482},{"c":92.985,"h":94.22,"l":92.85,"n":429,"o":94.22,"t":"2026-09-21T16:00:00Z","v":15822,"vw":93.696168},{"c":93.455,"h":93.49,"l":92.605,"n":552,"o":93.11,"t":"2026-09-21T16:15:00Z","v":20831,"vw":92.984441},{"c":93.175,"h":93.6052,"l":93.175,"n":353,"o":93.48,"t":"2026-09-21T16:30:00Z","v":14006,"vw":93.412884},{"c":92.72,"h":93.23,"l":92.49,"n":923,"o":92.93,"t":"2026-09-21T16:45:00Z","v":53446,"vw":92.917852},{"c":92.88,"h":92.88,"l":92.41,"n":365,"o":92.72,"t":"2026-09-21T17:00:00Z","v":17272,"vw":92.576651},{"c":92.66,"h":92.97,"l":92.51,"n":393,"o":92.875,"t":"2026-09-21T17:15:00Z","v":9419,"vw":92.718395},{"c":92.68,"h":92.82,"l":92.48,"n":344,"o":92.6,"t":"2026-09-21T17:30:00Z","v":9396,"vw":92.662169},{"c":92.5551,"h":93.215,"l":92.5551,"n":354,"o":93.005,"t":"2026-09-21T17:45:00Z","v":13004,"vw":92.969105},{"c":92.29,"h":92.55,"l":92.215,"n":403,"o":92.55,"t":"2026-09-21T18:00:00Z","v":7385,"vw":92.372011},{"c":92.28,"h":92.64,"l":92.28,"n":191,"o":92.38,"t":"2026-09-21T18:15:00Z","v":4725,"vw":92.48267},{"c":92.125,"h":92.425,"l":91.88,"n":331,"o":92.425,"t":"2026-09-21T18:30:00Z","v":7490,"vw":92.096211},{"c":92.14,"h":92.145,"l":91.9,"n":299,"o":92.13,"t":"2026-09-21T18:45:00Z","v":6037,"vw":92.07866},{"c":91.75,"h":92.16,"l":91.75,"n":455,"o":92.145,"t":"2026-09-21T19:00:00Z","v":14206,"vw":92.053933},{"c":93.32,"h":93.335,"l":91.82,"n":649,"o":91.82,"t":"2026-09-21T19:15:00Z","v":26864,"vw":92.994349},{"c":92.755,"h":93.65,"l":92.72,"n":1076,"o":93.45,"t":"2026-09-21T19:30:00Z","v":53547,"vw":93.370234},{"c":93.42,"h":93.605,"l":92.84,"n":1828,"o":92.89,"t":"2026-09-21T19:45:00Z","v":94175,"vw":93.32327},{"c":93.38,"h":93.42,"l":93.38,"n":43,"o":93.42,"t":"2026-09-21T20:00:00Z","v":344117,"vw":93.380024},{"c":93.4,"h":93.4,"l":93.4,"n":1,"o":93.4,"t":"2026-09-22T11:00:00Z","v":117,"vw":93.4},{"c":93.05,"h":93.05,"l":93.05,"n":4,"o":93.05,"t":"2026-09-22T11:15:00Z","v":103,"vw":93.05},{"c":94.5,"h":94.5,"l":94,"n":7,"o":94,"t":"2026-09-22T11:30:00Z","v":402,"vw":94.333333},{"c":94.3,"h":95,"l":94.3,"n":3,"o":95,"t":"2026-09-22T12:15:00Z","v":300,"vw":94.6},{"c":95.73,"h":95.73,"l":91.53,"n":427,"o":93.38,"t":"2026-09-22T13:30:00Z","v":30290,"vw":94.167863},{"c":95.795,"h":96.78,"l":95.48,"n":518,"o":95.73,"t":"2026-09-22T13:45:00Z","v":31901,"vw":96.141214},{"c":96.64,"h":96.74,"l":95.995,"n":288,"o":95.995,"t":"2026-09-22T14:00:00Z","v":8374,"vw":96.527026},{"c":95.44,"h":96.52,"l":94.985,"n":540,"o":96.52,"t":"2026-09-22T14:15:00Z","v":16388,"vw":95.594009},{"c":95.7,"h":95.83,"l":95.24,"n":477,"o":95.33,"t":"2026-09-22T14:30:00Z","v":15297,"vw":95.529034},{"c":95.45,"h":96.255,"l":95.29,"n":710,"o":95.69,"t":"2026-09-22T14:45:00Z","v":26953,"vw":95.817888},{"c":95.34,"h":95.65,"l":95.27,"n":365,"o":95.46,"t":"2026-09-22T15:00:00Z","v":8774,"vw":95.430915},{"c":95.24,"h":95.25,"l":94.85,"n":656,"o":95.23,"t":"2026-09-22T15:15:00Z","v":60522,"vw":95.175709},{"c":95.375,"h":95.52,"l":95.14,"n":529,"o":95.3,"t":"2026-09-22T15:30:00Z","v":24922,"vw":95.307888},{"c":94.89,"h":95.47,"l":94.89,"n":214,"o":95.47,"t":"2026-09-22T15:45:00Z","v":5319,"vw":95.286237},{"c":94.47,"h":94.93,"l":94.43,"n":497,"o":94.84,"t":"2026-09-22T16:00:00Z","v":19134,"vw":94.628583},{"c":93.77,"h":94.57,"l":93.77,"n":374,"o":94.48,"t":"2026-09-22T16:15:00Z","v":13457,"vw":94.204495},{"c":94.23,"h":94.23,"l":93.52,"n":398,"o":93.72,"t":"2026-09-22T16:30:00Z","v":12647,"vw":93.848893},{"c":94.03,"h":94.29,"l":93.955,"n":334,"o":94.17,"t":"2026-09-22T16:45:00Z","v":7935,"vw":94.144531},{"c":94.04,"h":94.32,"l":93.96,"n":442,"o":94.07,"t":"2026-09-22T17:00:00Z","v":8385,"vw":94.204422},{"c":93.37,"h":94.155,"l":93.37,"n":303,"o":94.155,"t":"2026-09-22T17:15:00Z","v":7019,"vw":93.755368},{"c":93.6,"h":93.69,"l":93.355,"n":399,"o":93.355,"t":"2026-09-22T17:30:00Z","v":11138,"vw":93.538729},{"c":93.925,"h":93.98,"l":93.48,"n":552,"o":93.485,"t":"2026-09-22T17:45:00Z","v":14222,"vw":93.718056},{"c":93.88,"h":93.97,"l":93.71,"n":513,"o":93.92,"t":"2026-09-22T18:00:00Z","v":12084,"vw":93.83024},{"c":94.015,"h":94.14,"l":93.995,"n":324,"o":94.015,"t":"2026-09-22T18:15:00Z","v":7699,"vw":94.045828},{"c":93.95,"h":94.17,"l":93.74,"n":402,"o":94.06,"t":"2026-09-22T18:30:00Z","v":10791,"vw":93.921029},{"c":93.98,"h":94.17,"l":93.64,"n":466,"o":93.87,"t":"2026-09-22T18:45:00Z","v":12141,"vw":93.971787},{"c":93.92,"h":94.37,"l":93.89,"n":449,"o":94.11,"t":"2026-09-22T19:00:00Z","v":10675,"vw":94.105106},{"c":94.52,"h":94.66,"l":93.85,"n":867,"o":93.9425,"t":"2026-09-22T19:15:00Z","v":31011,"vw":94.235931},{"c":94.75,"h":94.93,"l":94.32,"n":914,"o":94.505,"t":"2026-09-22T19:30:00Z","v":24459,"vw":94.715025},{"c":94.59,"h":95.32,"l":94.175,"n":3117,"o":94.77,"t":"2026-09-22T19:45:00Z","v":131446,"vw":94.683416},{"c":94.55,"h":94.55,"l":94.55,"n":25,"o":94.55,"t":"2026-09-22T20:00:00Z","v":368797,"vw":94.55},{"c":94.55,"h":94.55,"l":94.55,"n":2,"o":94.55,"t":"2026-09-22T22:00:00Z","v":200,"vw":94.55},{"c":93,"h":96,"l":93,"n":46,"o":95.7,"t":"2026-09-23T11:00:00Z","v":1928,"vw":95.372},{"c":92.41,"h":93,"l":92.41,"n":64,"o":92.49,"t":"2026-09-23T11:15:00Z","v":6239,"vw":92.968405},{"c":91.04,"h":91.04,"l":91.04,"n":2,"o":91.04,"t":"2026-09-23T11:30:00Z","v":105,"vw":91.04},{"c":90,"h":90.4,"l":90,"n":17,"o":90.4,"t":"2026-09-23T11:45:00Z","v":6600,"vw":90.224329},{"c":89.37,"h":90,"l":89,"n":35,"o":90,"t":"2026-09-23T12:00:00Z","v":2184,"vw":89.739658},{"c":90,"h":90.7,"l":90,"n":41,"o":90,"t":"2026-09-23T12:15:00Z","v":2515,"vw":90.064406},{"c":92,"h":92,"l":91,"n":27,"o":91,"t":"2026-09-23T12:30:00Z","v":2918,"vw":91.368421},{"c":92.01,"h":93,"l":92.01,"n":13,"o":93,"t":"2026-09-23T13:00:00Z","v":386,"vw":92.624183},{"c":93.13,"h":95.81,"l":92.16,"n":927,"o":94.08,"t":"2026-09-23T13:30:00Z","v":99638,"vw":93.714488},{"c":90.97,"h":94.37,"l":89.905,"n":1409,"o":93.13,"t":"2026-09-23T13:45:00Z","v":120578,"vw":91.142945},{"c":91.38,"h":92.22,"l":90.27,"n":838,"o":90.93,"t":"2026-09-23T14:00:00Z","v":54145,"vw":91.309017},{"c":90.015,"h":92.07,"l":89.65,"n":891,"o":91.72,"t":"2026-09-23T14:15:00Z","v":48243,"vw":90.939178},{"c":89.44,"h":90.2,"l":89.16,"n":1004,"o":90.015,"t":"2026-09-23T14:30:00Z","v":67571,"vw":89.632065},{"c":88.61,"h":89.44,"l":88.315,"n":881,"o":89.44,"t":"2026-09-23T14:45:00Z","v":54244,"vw":88.674674},{"c":87.43,"h":89.12,"l":87.3108,"n":1074,"o":88.78,"t":"2026-09-23T15:00:00Z","v":84270,"vw":87.936111},{"c":87.57,"h":87.96,"l":87.12,"n":621,"o":87.64,"t":"2026-09-23T15:15:00Z","v":37827,"vw":87.54184},{"c":86.445,"h":87.67,"l":86.19,"n":889,"o":87.66,"t":"2026-09-23T15:30:00Z","v":49867,"vw":86.676329},{"c":86.12,"h":86.57,"l":85,"n":1063,"o":86.445,"t":"2026-09-23T15:45:00Z","v":82586,"vw":85.706205},{"c":86.69,"h":87.14,"l":85.675,"n":675,"o":85.85,"t":"2026-09-23T16:00:00Z","v":32221,"vw":86.339659},{"c":86.53,"h":87.09,"l":85.37,"n":691,"o":87.09,"t":"2026-09-23T16:15:00Z","v":44232,"vw":85.884603},{"c":85.99,"h":86.51,"l":85.725,"n":365,"o":86.51,"t":"2026-09-23T16:30:00Z","v":24620,"vw":86.078704},{"c":85.6,"h":86.195,"l":85.355,"n":567,"o":85.99,"t":"2026-09-23T16:45:00Z","v":40991,"vw":85.78395},{"c":86.14,"h":86.14,"l":85.52,"n":892,"o":85.62,"t":"2026-09-23T17:00:00Z","v":50773,"vw":85.634512},{"c":87.45,"h":87.975,"l":85.955,"n":1161,"o":86.165,"t":"2026-09-23T17:15:00Z","v":85411,"vw":86.950535},{"c":87.81,"h":88.13,"l":87.29,"n":756,"o":87.36,"t":"2026-09-23T17:30:00Z","v":43983,"vw":87.659635},{"c":87.5,"h":88.05,"l":87.29,"n":857,"o":87.81,"t":"2026-09-23T17:45:00Z","v":70455,"vw":87.743329},{"c":88.06,"h":88.2,"l":87.17,"n":1017,"o":87.52,"t":"2026-09-23T18:00:00Z","v":70967,"vw":87.589577},{"c":88.445,"h":88.725,"l":87.935,"n":753,"o":88.06,"t":"2026-09-23T18:15:00Z","v":43555,"vw":88.299195},{"c":89.21,"h":89.21,"l":88.22,"n":1174,"o":88.44,"t":"2026-09-23T18:30:00Z","v":60161,"vw":88.657164},{"c":90.68,"h":91.215,"l":89.18,"n":2038,"o":89.18,"t":"2026-09-23T18:45:00Z","v":145219,"vw":90.383179},{"c":90.425,"h":90.89,"l":90.17,"n":1044,"o":90.38,"t":"2026-09-23T19:00:00Z","v":36412,"vw":90.605062},{"c":90.635,"h":91.1,"l":89.75,"n":1244,"o":90.3,"t":"2026-09-23T19:15:00Z","v":59290,"vw":90.393385},{"c":90,"h":90.975,"l":89.28,"n":2129,"o":90.635,"t":"2026-09-23T19:30:00Z","v":116528,"vw":90.199398},{"c":89.925,"h":90.91,"l":89.71,"n":4121,"o":90.045,"t":"2026-09-23T19:45:00Z","v":274175,"vw":90.18528},{"c":89.925,"h":89.925,"l":89.925,"n":14,"o":89.925,"t":"2026-09-23T20:00:00Z","v":66643,"vw":89.925},{"c":90.0543,"h":90.0543,"l":88.23,"n":2,"o":88.23,"t":"2026-09-23T21:00:00Z","v":248,"vw":89.17893},{"c":87.19,"h":89.18,"l":86.19,"n":867,"o":88.83,"t":"2026-09-24T13:30:00Z","v":47283,"vw":87.816553},{"c":86.5,"h":87.58,"l":86.3,"n":970,"o":87.54,"t":"2026-09-24T13:45:00Z","v":52431,"vw":86.712954},{"c":86.36,"h":86.835,"l":85.7,"n":1180,"o":86.49,"t":"2026-09-24T14:00:00Z","v":98200,"vw":86.274887},{"c":86.775,"h":86.875,"l":86.04,"n":572,"o":86.45,"t":"2026-09-24T14:15:00Z","v":33671,"vw":86.363462},{"c":86.745,"h":86.9,"l":86.2,"n":1210,"o":86.73,"t":"2026-09-24T14:30:00Z","v":80832,"vw":86.543357},{"c":85.54,"h":86.81,"l":85.54,"n":715,"o":86.745,"t":"2026-09-24T14:45:00Z","v":37960,"vw":86.299865},{"c":85.17,"h":85.68,"l":85.01,"n":796,"o":85.62,"t":"2026-09-24T15:00:00Z","v":63091,"vw":85.346556},{"c":84.125,"h":85.335,"l":84.1,"n":980,"o":85.2,"t":"2026-09-24T15:15:00Z","v":71503,"vw":84.579102},{"c":83.5,"h":84.11,"l":83.19,"n":1190,"o":84.105,"t":"2026-09-24T15:30:00Z","v":61986,"vw":83.592696},{"c":82.89,"h":83.8235,"l":82.885,"n":850,"o":83.58,"t":"2026-09-24T15:45:00Z","v":41241,"vw":83.252077},{"c":82.9,"h":83.015,"l":82.695,"n":948,"o":82.89,"t":"2026-09-24T16:00:00Z","v":50518,"vw":82.835889},{"c":84.225,"h":84.55,"l":82.93,"n":880,"o":82.96,"t":"2026-09-24T16:15:00Z","v":35832,"vw":83.870899},{"c":85.08,"h":85.42,"l":84.065,"n":756,"o":84.1,"t":"2026-09-24T16:30:00Z","v":43780,"vw":84.648943},{"c":84.945,"h":85.25,"l":84.775,"n":610,"o":85.21,"t":"2026-09-24T16:45:00Z","v":28718,"vw":85.073034},{"c":85.335,"h":85.39,"l":84.88,"n":859,"o":84.95,"t":"2026-09-24T17:00:00Z","v":26679,"vw":85.109684},{"c":84.77,"h":85.34,"l":84.57,"n":751,"o":85.34,"t":"2026-09-24T17:15:00Z","v":31478,"vw":84.915644},{"c":84.64,"h":84.97,"l":84.46,"n":404,"o":84.85,"t":"2026-09-24T17:30:00Z","v":12427,"vw":84.72412},{"c":85.05,"h":85.05,"l":84.53,"n":470,"o":84.55,"t":"2026-09-24T17:45:00Z","v":12341,"vw":84.743991},{"c":85.235,"h":85.26,"l":84.58,"n":739,"o":84.85,"t":"2026-09-24T18:00:00Z","v":27509,"vw":84.913019},{"c":85.685,"h":85.81,"l":84.97,"n":854,"o":85.18,"t":"2026-09-24T18:15:00Z","v":28293,"vw":85.3259},{"c":86.815,"h":86.835,"l":85.68,"n":851,"o":85.68,"t":"2026-09-24T18:30:00Z","v":33435,"vw":86.121769},{"c":86.965,"h":87.24,"l":86.71,"n":572,"o":86.71,"t":"2026-09-24T18:45:00Z","v":18986,"vw":86.923539},{"c":86.135,"h":86.94,"l":86.06,"n":662,"o":86.94,"t":"2026-09-24T19:00:00Z","v":24511,"vw":86.448228},{"c":86.6,"h":86.6,"l":85.845,"n":842,"o":86.12,"t":"2026-09-24T19:15:00Z","v":42607,"vw":86.203133},{"c":86.61,"h":86.89,"l":86.51,"n":1006,"o":86.51,"t":"2026-09-24T19:30:00Z","v":37532,"vw":86.671043},{"c":85.49,"h":86.585,"l":85.03,"n":3011,"o":86.585,"t":"2026-09-24T19:45:00Z","v":161758,"vw":85.839129},{"c":85.48,"h":85.49,"l":85.48,"n":12,"o":85.481,"t":"2026-09-24T20:00:00Z","v":81625,"vw":85.489958},{"c":85.49,"h":85.49,"l":85.49,"n":1,"o":85.49,"t":"2026-09-24T21:15:00Z","v":1277,"vw":85.49},{"c":86.02,"h":87,"l":86.02,"n":42,"o":86.49,"t":"2026-09-25T09:00:00Z","v":1356,"vw":86.645557},{"c":85.5,"h":85.5,"l":85.5,"n":14,"o":85.5,"t":"2026-09-25T12:45:00Z","v":440,"vw":85.5},{"c":85.81,"h":85.81,"l":85.81,"n":4,"o":85.81,"t":"2026-09-25T13:00:00Z","v":231,"vw":85.81},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-25T13:15:00Z","v":100,"vw":86},{"c":85.18,"h":86.49,"l":85.18,"n":160,"o":86.49,"t":"2026-09-25T13:30:00Z","v":12041,"vw":86.047639},{"c":85.02,"h":85.36,"l":84.51,"n":204,"o":85.23,"t":"2026-09-25T13:45:00Z","v":7459,"vw":84.980904},{"c":84.46,"h":85.15,"l":84.45,"n":236,"o":84.945,"t":"2026-09-25T14:00:00Z","v":6939,"vw":84.851317},{"c":84.455,"h":84.815,"l":84,"n":233,"o":84.5,"t":"2026-09-25T14:15:00Z","v":6056,"vw":84.524677},{"c":84.945,"h":85.04,"l":84.485,"n":276,"o":84.485,"t":"2026-09-25T14:30:00Z","v":11814,"vw":84.903196},{"c":84.9,"h":85.05,"l":84.535,"n":352,"o":85.05,"t":"2026-09-25T14:45:00Z","v":14219,"vw":84.852304},{"c":85.02,"h":86.015,"l":84.98,"n":460,"o":85.02,"t":"2026-09-25T15:00:00Z","v":17349,"vw":85.535789},{"c":84.43,"h":84.85,"l":84.43,"n":150,"o":84.84,"t":"2026-09-25T15:15:00Z","v":4473,"vw":84.713842},{"c":84.64,"h":84.83,"l":84.45,"n":139,"o":84.7325,"t":"2026-09-25T15:30:00Z","v":2893,"vw":84.648036},{"c":85.05,"h":85.05,"l":84.445,"n":191,"o":84.55,"t":"2026-09-25T15:45:00Z","v":5497,"vw":84.600112},{"c":85.79,"h":86.06,"l":84.82,"n":466,"o":84.91,"t":"2026-09-25T16:00:00Z","v":25308,"vw":85.307761},{"c":85.46,"h":85.63,"l":84.87,"n":212,"o":85.63,"t":"2026-09-25T16:15:00Z","v":5845,"vw":85.314745},{"c":84.77,"h":85.42,"l":84.69,"n":219,"o":85.42,"t":"2026-09-25T16:30:00Z","v":4829,"vw":85.031861},{"c":84.67,"h":84.84,"l":84.58,"n":172,"o":84.825,"t":"2026-09-25T16:45:00Z","v":5614,"vw":84.739232},{"c":84.77,"h":84.91,"l":84.68,"n":117,"o":84.78,"t":"2026-09-25T17:00:00Z","v":3589,"vw":84.828729},{"c":84.51,"h":84.725,"l":84.43,"n":168,"o":84.725,"t":"2026-09-25T17:15:00Z","v":4726,"vw":84.51785},{"c":84.66,"h":84.66,"l":84.45,"n":226,"o":84.58,"t":"2026-09-25T17:30:00Z","v":7900,"vw":84.581899},{"c":84.75,"h":84.8,"l":84.67,"n":140,"o":84.75,"t":"2026-09-25T17:45:00Z","v":3072,"vw":84.723683},{"c":84.81,"h":84.83,"l":84.68,"n":173,"o":84.72,"t":"2026-09-25T18:00:00Z","v":3641,"vw":84.751938},{"c":84.56,"h":84.9,"l":84.56,"n":240,"o":84.81,"t":"2026-09-25T18:15:00Z","v":5660,"vw":84.784196},{"c":84.705,"h":84.8,"l":84.535,"n":145,"o":84.535,"t":"2026-09-25T18:30:00Z","v":3496,"vw":84.691517},{"c":84.79,"h":84.86,"l":84.74,"n":217,"o":84.76,"t":"2026-09-25T18:45:00Z","v":6284,"vw":84.803272},{"c":84.935,"h":85.12,"l":84.89,"n":334,"o":84.9,"t":"2026-09-25T19:00:00Z","v":9406,"vw":85.006683},{"c":85.205,"h":85.205,"l":84.72,"n":326,"o":84.9,"t":"2026-09-25T19:15:00Z","v":11505,"vw":84.894046},{"c":84.895,"h":85.4,"l":84.57,"n":683,"o":85.195,"t":"2026-09-25T19:30:00Z","v":48278,"vw":85.047546},{"c":84.475,"h":85.19,"l":84.4,"n":2147,"o":84.82,"t":"2026-09-25T19:45:00Z","v":97438,"vw":84.674806},{"c":84.46,"h":84.46,"l":84.46,"n":20,"o":84.46,"t":"2026-09-25T20:00:00Z","v":130727,"vw":84.46},{"c":84.1,"h":84.1,"l":84,"n":6,"o":84,"t":"2026-09-28T11:00:00Z","v":223,"vw":84.054338},{"c":83.485,"h":84.6909,"l":83.485,"n":273,"o":83.94,"t":"2026-09-28T13:30:00Z","v":14891,"vw":83.987562},{"c":83.63,"h":83.83,"l":83.22,"n":238,"o":83.3,"t":"2026-09-28T13:45:00Z","v":6116,"vw":83.391592},{"c":84.42,"h":84.585,"l":83.81,"n":285,"o":83.985,"t":"2026-09-28T14:00:00Z","v":11791,"vw":84.35076},{"c":84.735,"h":84.735,"l":84.16,"n":266,"o":84.16,"t":"2026-09-28T14:15:00Z","v":20452,"vw":84.517845},{"c":84.78,"h":84.78,"l":84.4,"n":451,"o":84.67,"t":"2026-09-28T14:30:00Z","v":16307,"vw":84.573342},{"c":85.21,"h":85.48,"l":84.75,"n":467,"o":84.75,"t":"2026-09-28T14:45:00Z","v":19234,"vw":85.088946},{"c":85.09,"h":85.415,"l":84.82,"n":154,"o":85.37,"t":"2026-09-28T15:00:00Z","v":5632,"vw":85.292379},{"c":84.41,"h":85.04,"l":84.265,"n":294,"o":84.96,"t":"2026-09-28T15:15:00Z","v":10973,"vw":84.528289},{"c":84.29,"h":84.62,"l":84.29,"n":154,"o":84.42,"t":"2026-09-28T15:30:00Z","v":6961,"vw":84.560309},{"c":84.55,"h":84.76,"l":84.41,"n":441,"o":84.43,"t":"2026-09-28T15:45:00Z","v":19854,"vw":84.617634},{"c":84.725,"h":84.995,"l":84.49,"n":444,"o":84.55,"t":"2026-09-28T16:00:00Z","v":28856,"vw":84.648285},{"c":84.935,"h":85.08,"l":84.625,"n":694,"o":84.71,"t":"2026-09-28T16:15:00Z","v":78828,"vw":84.848355},{"c":85.68,"h":85.95,"l":84.93,"n":398,"o":84.94,"t":"2026-09-28T16:30:00Z","v":19060,"vw":85.322828},{"c":85.62,"h":85.8,"l":85.43,"n":145,"o":85.57,"t":"2026-09-28T16:45:00Z","v":3926,"vw":85.588194},{"c":85.57,"h":85.815,"l":84.92,"n":544,"o":85.54,"t":"2026-09-28T17:00:00Z","v":43020,"vw":85.608647},{"c":85.285,"h":85.58,"l":85.04,"n":212,"o":85.55,"t":"2026-09-28T17:15:00Z","v":7113,"vw":85.202186},{"c":85.23,"h":85.41,"l":85.14,"n":124,"o":85.3,"t":"2026-09-28T17:30:00Z","v":2330,"vw":85.276087},{"c":84.93,"h":85.15,"l":84.875,"n":199,"o":85.15,"t":"2026-09-28T17:45:00Z","v":5948,"vw":84.997765},{"c":85.51,"h":85.51,"l":84.8404,"n":231,"o":84.92,"t":"2026-09-28T18:00:00Z","v":7116,"vw":85.143334},{"c":84.96,"h":85.44,"l":84.96,"n":226,"o":85.44,"t":"2026-09-28T18:15:00Z","v":5386,"vw":85.155326},{"c":85.005,"h":85.14,"l":84.9,"n":309,"o":85.01,"t":"2026-09-28T18:30:00Z","v":10774,"vw":85.041747},{"c":84.73,"h":85.2,"l":84.73,"n":544,"o":85.02,"t":"2026-09-28T18:45:00Z","v":17262,"vw":84.928407},{"c":84.97,"h":85.09,"l":84.905,"n":276,"o":84.905,"t":"2026-09-28T19:00:00Z","v":6813,"vw":84.991039},{"c":84.95,"h":85.12,"l":84.74,"n":411,"o":84.9,"t":"2026-09-28T19:15:00Z","v":14081,"vw":84.935461},{"c":84.24,"h":84.96,"l":84.225,"n":941,"o":84.825,"t":"2026-09-28T19:30:00Z","v":40886,"vw":84.664028},{"c":84.18,"h":84.51,"l":83.8475,"n":2785,"o":84.14,"t":"2026-09-28T19:45:00Z","v":158446,"vw":84.107487},{"c":84.19,"h":84.19,"l":84.19,"n":27,"o":84.19,"t":"2026-09-28T20:00:00Z","v":317069,"vw":84.19},{"c":84.5,"h":84.5,"l":84.48,"n":2,"o":84.48,"t":"2026-09-29T12:15:00Z","v":200,"vw":84.49},{"c":83,"h":83.25,"l":83,"n":26,"o":83.25,"t":"2026-09-29T13:15:00Z","v":2935,"vw":83.234815},{"c":83.08,"h":84.67,"l":83.08,"n":415,"o":83.55,"t":"2026-09-29T13:30:00Z","v":72518,"vw":83.484694},{"c":82.985,"h":83.4,"l":82.5871,"n":262,"o":83.1304,"t":"2026-09-29T13:45:00Z","v":13259,"vw":83.10554},{"c":81.98,"h":83.02,"l":81.97,"n":417,"o":82.85,"t":"2026-09-29T14:00:00Z","v":38417,"vw":82.571451},{"c":81.89,"h":82.485,"l":81.81,"n":562,"o":82.05,"t":"2026-09-29T14:15:00Z","v":27103,"vw":82.231927},{"c":82.24,"h":82.28,"l":81.73,"n":633,"o":81.86,"t":"2026-09-29T14:30:00Z","v":20529,"vw":82.001486},{"c":83.59,"h":83.65,"l":81.945,"n":833,"o":82.21,"t":"2026-09-29T14:45:00Z","v":34207,"vw":82.525176},{"c":81.905,"h":83.445,"l":81.9,"n":905,"o":83.33,"t":"2026-09-29T15:00:00Z","v":29233,"vw":82.693158},{"c":82.055,"h":82.12,"l":81.61,"n":834,"o":81.94,"t":"2026-09-29T15:15:00Z","v":38638,"vw":81.846453},{"c":83.315,"h":83.4,"l":81.84,"n":1050,"o":81.99,"t":"2026-09-29T15:30:00Z","v":71029,"vw":82.665221},{"c":83.445,"h":83.82,"l":83.29,"n":955,"o":83.43,"t":"2026-09-29T15:45:00Z","v":53225,"vw":83.59086},{"c":82.9,"h":83.46,"l":82.9,"n":626,"o":83.41,"t":"2026-09-29T16:00:00Z","v":56940,"vw":83.092897},{"c":82.11,"h":82.91,"l":82.11,"n":543,"o":82.91,"t":"2026-09-29T16:15:00Z","v":20831,"vw":82.727204},{"c":82.045,"h":82.23,"l":81.94,"n":372,"o":82.0375,"t":"2026-09-29T16:30:00Z","v":14251,"vw":82.112389},{"c":82.76,"h":82.765,"l":82.115,"n":387,"o":82.115,"t":"2026-09-29T16:45:00Z","v":20131,"vw":82.435267},{"c":82.505,"h":82.84,"l":82.46,"n":606,"o":82.76,"t":"2026-09-29T17:00:00Z","v":28878,"vw":82.626062},{"c":82,"h":82.58,"l":81.995,"n":476,"o":82.58,"t":"2026-09-29T17:15:00Z","v":22723,"vw":82.21852},{"c":82.01,"h":82.27,"l":82,"n":728,"o":82,"t":"2026-09-29T17:30:00Z","v":26475,"vw":82.050371},{"c":82.07,"h":82.3,"l":81.955,"n":742,"o":82.055,"t":"2026-09-29T17:45:00Z","v":32943,"vw":82.121274},{"c":82.235,"h":82.555,"l":82.11,"n":1052,"o":82.13,"t":"2026-09-29T18:00:00Z","v":45648,"vw":82.235385},{"c":81.99,"h":82.32,"l":81.79,"n":756,"o":82.32,"t":"2026-09-29T18:15:00Z","v":33767,"vw":81.951152},{"c":81.59,"h":82.2,"l":81.51,"n":741,"o":81.99,"t":"2026-09-29T18:30:00Z","v":29193,"vw":81.764616},{"c":81.65,"h":81.81,"l":81.55,"n":641,"o":81.585,"t":"2026-09-29T18:45:00Z","v":25905,"vw":81.695875},{"c":81.395,"h":81.74,"l":81.33,"n":797,"o":81.64,"t":"2026-09-29T19:00:00Z","v":32655,"vw":81.562453},{"c":81.72,"h":81.875,"l":81.11,"n":961,"o":81.39,"t":"2026-09-29T19:15:00Z","v":56583,"vw":81.498197},{"c":81.78,"h":82.11,"l":81.57,"n":1137,"o":81.62,"t":"2026-09-29T19:30:00Z","v":58143,"vw":81.783514},{"c":82.15,"h":82.57,"l":81.52,"n":3226,"o":81.77,"t":"2026-09-29T19:45:00Z","v":184191,"vw":82.162927},{"c":82.15,"h":82.15,"l":82.089,"n":28,"o":82.15,"t":"2026-09-29T20:00:00Z","v":266175,"vw":82.149945},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-09-29T21:15:00Z","v":252,"vw":81},{"c":84,"h":84.75,"l":83,"n":34,"o":84.67,"t":"2026-09-30T13:15:00Z","v":2447,"vw":84.273465},{"c":84.025,"h":86.51,"l":82.375,"n":1241,"o":82.88,"t":"2026-09-30T13:30:00Z","v":207385,"vw":84.240056},{"c":83.19,"h":84.84,"l":83.115,"n":989,"o":84.015,"t":"2026-09-30T13:45:00Z","v":90223,"vw":83.939374},{"c":84.11,"h":84.28,"l":82.265,"n":608,"o":83.16,"t":"2026-09-30T14:00:00Z","v":32507,"vw":83.139105},{"c":83.16,"h":84.11,"l":83.04,"n":696,"o":84.11,"t":"2026-09-30T14:15:00Z","v":38818,"vw":83.585354},{"c":83.38,"h":83.49,"l":82.985,"n":692,"o":83.11,"t":"2026-09-30T14:30:00Z","v":39592,"vw":83.15096},{"c":84.15,"h":84.4641,"l":83.355,"n":561,"o":83.355,"t":"2026-09-30T14:45:00Z","v":27991,"vw":83.972676},{"c":84.2975,"h":84.2975,"l":83.51,"n":675,"o":84.13,"t":"2026-09-30T15:00:00Z","v":28522,"vw":83.791904},{"c":84.22,"h":84.55,"l":84.05,"n":381,"o":84.385,"t":"2026-09-30T15:15:00Z","v":16287,"vw":84.299894},{"c":84.07,"h":84.5,"l":83.42,"n":624,"o":84.22,"t":"2026-09-30T15:30:00Z","v":37041,"vw":84.045066},{"c":83.945,"h":84.18,"l":83.66,"n":326,"o":84.18,"t":"2026-09-30T15:45:00Z","v":11771,"vw":83.866577},{"c":83.865,"h":83.865,"l":83.67,"n":238,"o":83.81,"t":"2026-09-30T16:00:00Z","v":8505,"vw":83.759178},{"c":83.51,"h":83.855,"l":83.405,"n":320,"o":83.855,"t":"2026-09-30T16:15:00Z","v":16279,"vw":83.548239},{"c":83.17,"h":83.76,"l":83.17,"n":464,"o":83.51,"t":"2026-09-30T16:30:00Z","v":20866,"vw":83.471343},{"c":83.285,"h":83.305,"l":82.855,"n":475,"o":83.18,"t":"2026-09-30T16:45:00Z","v":24648,"vw":83.081197},{"c":83.3286,"h":83.3575,"l":83.11,"n":209,"o":83.345,"t":"2026-09-30T17:00:00Z","v":11515,"vw":83.243905},{"c":82.9,"h":83.2675,"l":82.75,"n":417,"o":83.21,"t":"2026-09-30T17:15:00Z","v":18224,"vw":83.069867},{"c":83.44,"h":83.7,"l":82.905,"n":624,"o":82.905,"t":"2026-09-30T17:30:00Z","v":57168,"vw":83.225187},{"c":83.695,"h":83.95,"l":83.27,"n":588,"o":83.38,"t":"2026-09-30T17:45:00Z","v":35290,"vw":83.392508},{"c":83.1,"h":83.69,"l":83.1,"n":578,"o":83.69,"t":"2026-09-30T18:00:00Z","v":26448,"vw":83.379307},{"c":83.155,"h":83.37,"l":83.01,"n":524,"o":83.09,"t":"2026-09-30T18:15:00Z","v":25532,"vw":83.164733},{"c":82.83,"h":83.15,"l":82.8,"n":598,"o":83.1,"t":"2026-09-30T18:30:00Z","v":30766,"vw":83.017432},{"c":82.7,"h":82.975,"l":82.62,"n":617,"o":82.87,"t":"2026-09-30T18:45:00Z","v":17830,"vw":82.78079},{"c":83.365,"h":83.365,"l":82.395,"n":722,"o":82.63,"t":"2026-09-30T19:00:00Z","v":36047,"vw":82.802672},{"c":83.35,"h":83.485,"l":83.03,"n":917,"o":83.415,"t":"2026-09-30T19:15:00Z","v":42204,"vw":83.254095},{"c":83.44,"h":83.4475,"l":83,"n":1047,"o":83.35,"t":"2026-09-30T19:30:00Z","v":51245,"vw":83.211528},{"c":83.19,"h":83.95,"l":82.99,"n":2617,"o":83.44,"t":"2026-09-30T19:45:00Z","v":198118,"vw":83.385023},{"c":83.29,"h":83.29,"l":83.29,"n":45,"o":83.29,"t":"2026-09-30T20:00:00Z","v":368801,"vw":83.29},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-30T20:30:00Z","v":1000,"vw":83},{"c":83.2,"h":84,"l":83.2,"n":33,"o":84,"t":"2026-10-01T08:00:00Z","v":2394,"vw":83.895652},{"c":83.89,"h":83.89,"l":83.89,"n":3,"o":83.89,"t":"2026-10-01T08:30:00Z","v":401,"vw":83.89},{"c":83.6,"h":83.6,"l":83.6,"n":4,"o":83.6,"t":"2026-10-01T10:30:00Z","v":402,"vw":83.6},{"c":83.29,"h":83.29,"l":83.29,"n":13,"o":83.29,"t":"2026-10-01T11:15:00Z","v":292,"vw":83.29},{"c":82,"h":83.29,"l":82,"n":20,"o":83.2,"t":"2026-10-01T13:15:00Z","v":1633,"vw":83.187059},{"c":84.555,"h":84.93,"l":82.5,"n":442,"o":82.85,"t":"2026-10-01T13:30:00Z","v":65838,"vw":83.802577},{"c":83.92,"h":84.1,"l":82.94,"n":627,"o":84.1,"t":"2026-10-01T13:45:00Z","v":30852,"vw":83.552109},{"c":84.74,"h":84.74,"l":83.33,"n":924,"o":83.715,"t":"2026-10-01T14:00:00Z","v":63960,"vw":83.856303},{"c":83.4725,"h":85,"l":83.4725,"n":622,"o":84.98,"t":"2026-10-01T14:15:00Z","v":31428,"vw":84.20457},{"c":83.2825,"h":83.69,"l":83.04,"n":404,"o":83.345,"t":"2026-10-01T14:30:00Z","v":14422,"vw":83.353166},{"c":84,"h":84,"l":83.44,"n":185,"o":83.44,"t":"2026-10-01T14:45:00Z","v":5572,"vw":83.734844},{"c":84.53,"h":84.89,"l":83.79,"n":534,"o":83.805,"t":"2026-10-01T15:00:00Z","v":20091,"vw":84.362302},{"c":84.39,"h":84.925,"l":84.385,"n":470,"o":84.63,"t":"2026-10-01T15:15:00Z","v":21596,"vw":84.673153},{"c":83.9575,"h":84.78,"l":83.82,"n":508,"o":84.31,"t":"2026-10-01T15:30:00Z","v":27218,"vw":84.294398},{"c":83.96,"h":84.16,"l":83.86,"n":222,"o":84.16,"t":"2026-10-01T15:45:00Z","v":5788,"vw":84.052423},{"c":83.5775,"h":84.06,"l":83.5,"n":401,"o":83.935,"t":"2026-10-01T16:00:00Z","v":17862,"vw":83.794527},{"c":83.795,"h":84,"l":83.55,"n":388,"o":83.575,"t":"2026-10-01T16:15:00Z","v":20005,"vw":83.734084},{"c":83.38,"h":84.06,"l":83.38,"n":496,"o":83.755,"t":"2026-10-01T16:30:00Z","v":24300,"vw":83.691471},{"c":83.04,"h":83.59,"l":83.04,"n":218,"o":83.49,"t":"2026-10-01T16:45:00Z","v":10565,"vw":83.258595},{"c":83.45,"h":83.72,"l":82.88,"n":732,"o":83.02,"t":"2026-10-01T17:00:00Z","v":43030,"vw":83.202006},{"c":83.26,"h":83.555,"l":83.21,"n":463,"o":83.555,"t":"2026-10-01T17:15:00Z","v":13716,"vw":83.403973},{"c":83.59,"h":83.7,"l":83.17,"n":418,"o":83.39,"t":"2026-10-01T17:30:00Z","v":22640,"vw":83.471052},{"c":83.58,"h":83.78,"l":83.31,"n":436,"o":83.63,"t":"2026-10-01T17:45:00Z","v":16404,"vw":83.555249},{"c":83.53,"h":83.58,"l":83.11,"n":335,"o":83.57,"t":"2026-10-01T18:00:00Z","v":9985,"vw":83.386715},{"c":83.83,"h":84.06,"l":83.53,"n":325,"o":83.62,"t":"2026-10-01T18:15:00Z","v":13585,"vw":83.820656},{"c":83.545,"h":83.99,"l":83.545,"n":193,"o":83.82,"t":"2026-10-01T18:30:00Z","v":5822,"vw":83.856503},{"c":83.35,"h":83.67,"l":83.31,"n":219,"o":83.64,"t":"2026-10-01T18:45:00Z","v":5974,"vw":83.452348},{"c":83.38,"h":83.55,"l":83.195,"n":266,"o":83.32,"t":"2026-10-01T19:00:00Z","v":7477,"vw":83.330753},{"c":83.31,"h":83.72,"l":83.31,"n":367,"o":83.46,"t":"2026-10-01T19:15:00Z","v":8765,"vw":83.587858},{"c":83.685,"h":83.96,"l":83.2975,"n":613,"o":83.35,"t":"2026-10-01T19:30:00Z","v":20855,"vw":83.593743},{"c":83.33,"h":83.9,"l":83.19,"n":2354,"o":83.68,"t":"2026-10-01T19:45:00Z","v":100630,"vw":83.383057},{"c":83.42,"h":83.42,"l":83.42,"n":27,"o":83.42,"t":"2026-10-01T20:00:00Z","v":205421,"vw":83.42},{"c":83.42,"h":84,"l":83.42,"n":4,"o":84,"t":"2026-10-01T20:15:00Z","v":58080,"vw":83.429898},{"c":84.31,"h":84.31,"l":83.5,"n":34,"o":83.5,"t":"2026-10-02T13:15:00Z","v":2313,"vw":83.793326},{"c":84.905,"h":85.98,"l":84,"n":160,"o":84.81,"t":"2026-10-02T13:30:00Z","v":27252,"vw":85.187747},{"c":85.93,"h":86,"l":84.67,"n":470,"o":84.67,"t":"2026-10-02T13:45:00Z","v":45699,"vw":85.112164},{"c":85.525,"h":85.9199,"l":85.04,"n":569,"o":85.54,"t":"2026-10-02T14:00:00Z","v":34669,"vw":85.321172},{"c":85.09,"h":85.7,"l":84.8606,"n":417,"o":85.59,"t":"2026-10-02T14:15:00Z","v":15297,"vw":85.389447},{"c":84.79,"h":84.98,"l":84.42,"n":183,"o":84.98,"t":"2026-10-02T14:30:00Z","v":5521,"vw":84.753055},{"c":84.89,"h":85.07,"l":84.672,"n":270,"o":84.672,"t":"2026-10-02T14:45:00Z","v":10119,"vw":84.888396},{"c":84.25,"h":84.94,"l":83.905,"n":262,"o":84.94,"t":"2026-10-02T15:00:00Z","v":7572,"vw":84.419477},{"c":84.08,"h":84.2478,"l":83.965,"n":273,"o":84.215,"t":"2026-10-02T15:15:00Z","v":6991,"vw":84.115058},{"c":83.925,"h":84.23,"l":83.715,"n":176,"o":83.95,"t":"2026-10-02T15:30:00Z","v":5058,"vw":83.822909},{"c":84.31,"h":84.65,"l":84.17,"n":334,"o":84.17,"t":"2026-10-02T15:45:00Z","v":11484,"vw":84.466795},{"c":83.77,"h":84.38,"l":83.77,"n":266,"o":84.235,"t":"2026-10-02T16:00:00Z","v":7794,"vw":84.095601},{"c":84.03,"h":84.33,"l":83.795,"n":127,"o":83.795,"t":"2026-10-02T16:15:00Z","v":3172,"vw":84.097358},{"c":84.22,"h":84.425,"l":84.06,"n":231,"o":84.2,"t":"2026-10-02T16:30:00Z","v":6237,"vw":84.206839},{"c":84.07,"h":84.175,"l":84.01,"n":163,"o":84.165,"t":"2026-10-02T16:45:00Z","v":9120,"vw":84.079866},{"c":83.77,"h":84.23,"l":83.645,"n":286,"o":84.07,"t":"2026-10-02T17:00:00Z","v":7575,"vw":83.90306},{"c":83.555,"h":83.98,"l":83.555,"n":101,"o":83.84,"t":"2026-10-02T17:15:00Z","v":5377,"vw":83.775304},{"c":83.87,"h":84.12,"l":83.595,"n":344,"o":83.635,"t":"2026-10-02T17:30:00Z","v":11634,"vw":83.95775},{"c":83.93,"h":83.97,"l":83.72,"n":93,"o":83.8325,"t":"2026-10-02T17:45:00Z","v":3598,"vw":83.824979},{"c":83.72,"h":83.78,"l":83.48,"n":113,"o":83.78,"t":"2026-10-02T18:00:00Z","v":3076,"vw":83.677956},{"c":83.51,"h":83.55,"l":83.36,"n":320,"o":83.46,"t":"2026-10-02T18:15:00Z","v":10685,"vw":83.457283},{"c":83.67,"h":83.68,"l":83.49,"n":209,"o":83.5,"t":"2026-10-02T18:30:00Z","v":4264,"vw":83.590843},{"c":83.355,"h":83.775,"l":83.33,"n":175,"o":83.775,"t":"2026-10-02T18:45:00Z","v":7466,"vw":83.505979},{"c":83.74,"h":83.74,"l":83.36,"n":202,"o":83.48,"t":"2026-10-02T19:00:00Z","v":4540,"vw":83.487315},{"c":83.56,"h":83.67,"l":83.36,"n":330,"o":83.65,"t":"2026-10-02T19:15:00Z","v":9159,"vw":83.512189},{"c":84.06,"h":84.11,"l":83.64,"n":917,"o":83.64,"t":"2026-10-02T19:30:00Z","v":51062,"vw":83.839798},{"c":84.49,"h":84.58,"l":83.94,"n":2100,"o":83.97,"t":"2026-10-02T19:45:00Z","v":94228,"vw":84.317596},{"c":84.52,"h":84.52,"l":84.52,"n":22,"o":84.52,"t":"2026-10-02T20:00:00Z","v":135352,"vw":84.52},{"c":84.4,"h":84.7,"l":84.35,"n":83,"o":84.7,"t":"2026-10-05T11:45:00Z","v":9026,"vw":84.541133},{"c":84.32,"h":84.32,"l":84.32,"n":12,"o":84.32,"t":"2026-10-05T12:00:00Z","v":111,"vw":84.32},{"c":84.52,"h":84.57,"l":84.41,"n":43,"o":84.42,"t":"2026-10-05T12:15:00Z","v":3105,"vw":84.543328},{"c":84.145,"h":85.225,"l":84.145,"n":162,"o":84.52,"t":"2026-10-05T13:30:00Z","v":9275,"vw":84.615145},{"c":84.18,"h":84.35,"l":83.06,"n":184,"o":84.35,"t":"2026-10-05T13:45:00Z","v":10194,"vw":83.695901},{"c":84.09,"h":84.5,"l":83.79,"n":274,"o":84.5,"t":"2026-10-05T14:00:00Z","v":7639,"vw":84.075532},{"c":83.06,"h":83.76,"l":82.55,"n":390,"o":83.4313,"t":"2026-10-05T14:15:00Z","v":22392,"vw":83.133185},{"c":82.59,"h":82.8,"l":82.22,"n":230,"o":82.8,"t":"2026-10-05T14:30:00Z","v":4720,"vw":82.477516},{"c":82.57,"h":83.17,"l":82.5,"n":334,"o":82.68,"t":"2026-10-05T14:45:00Z","v":9861,"vw":82.758155},{"c":82.64,"h":83,"l":82.38,"n":278,"o":82.56,"t":"2026-10-05T15:00:00Z","v":10008,"vw":82.657214},{"c":82.2,"h":82.64,"l":82.19,"n":362,"o":82.64,"t":"2026-10-05T15:15:00Z","v":9369,"vw":82.431878},{"c":82.53,"h":82.66,"l":81.8301,"n":226,"o":81.8301,"t":"2026-10-05T15:30:00Z","v":6136,"vw":82.288876},{"c":82.63,"h":82.84,"l":82.42,"n":210,"o":82.53,"t":"2026-10-05T15:45:00Z","v":7369,"vw":82.58311},{"c":82.955,"h":83.145,"l":82.62,"n":205,"o":82.77,"t":"2026-10-05T16:00:00Z","v":25189,"vw":82.946402},{"c":83.57,"h":83.57,"l":82.965,"n":165,"o":83.145,"t":"2026-10-05T16:15:00Z","v":4699,"vw":83.173512},{"c":83.7,"h":83.92,"l":83.485,"n":224,"o":83.565,"t":"2026-10-05T16:30:00Z","v":11033,"vw":83.833541},{"c":84.08,"h":84.34,"l":83.85,"n":111,"o":83.85,"t":"2026-10-05T16:45:00Z","v":3481,"vw":84.056625},{"c":83.75,"h":84.3625,"l":83.75,"n":327,"o":84.33,"t":"2026-10-05T17:00:00Z","v":10784,"vw":84.053231},{"c":84.315,"h":84.325,"l":83.71,"n":285,"o":83.71,"t":"2026-10-05T17:15:00Z","v":10894,"vw":84.164744},{"c":84.01,"h":84.35,"l":83.85,"n":496,"o":84.13,"t":"2026-10-05T17:30:00Z","v":24034,"vw":84.077798},{"c":83.62,"h":84.055,"l":83.58,"n":286,"o":83.84,"t":"2026-10-05T17:45:00Z","v":7926,"vw":83.843031},{"c":83.965,"h":84.12,"l":83.4425,"n":206,"o":83.755,"t":"2026-10-05T18:00:00Z","v":11987,"vw":83.724785},{"c":83.715,"h":83.905,"l":83.61,"n":338,"o":83.725,"t":"2026-10-05T18:15:00Z","v":6318,"vw":83.792464},{"c":83.89,"h":83.99,"l":83.71,"n":389,"o":83.715,"t":"2026-10-05T18:30:00Z","v":8611,"vw":83.865445},{"c":83.955,"h":84.2,"l":83.81,"n":606,"o":83.81,"t":"2026-10-05T18:45:00Z","v":17557,"vw":83.983708},{"c":84.19,"h":84.46,"l":83.97,"n":560,"o":83.97,"t":"2026-10-05T19:00:00Z","v":15412,"vw":84.23091},{"c":83.9,"h":84.175,"l":83.88,"n":545,"o":84.175,"t":"2026-10-05T19:15:00Z","v":14766,"vw":84.000204},{"c":84.155,"h":84.39,"l":83.77,"n":818,"o":83.91,"t":"2026-10-05T19:30:00Z","v":30430,"vw":84.011684},{"c":84.46,"h":84.48,"l":83.88,"n":2816,"o":84.06,"t":"2026-10-05T19:45:00Z","v":132105,"vw":84.249007},{"c":84.38,"h":84.46,"l":84.38,"n":32,"o":84.46,"t":"2026-10-05T20:00:00Z","v":163058,"vw":84.380105},{"c":83.125,"h":84.94,"l":82.5,"n":286,"o":84.81,"t":"2026-10-06T13:30:00Z","v":14511,"vw":83.707994},{"c":82.569,"h":83.12,"l":81.9,"n":389,"o":83.095,"t":"2026-10-06T13:45:00Z","v":25004,"vw":82.436787},{"c":79.91,"h":82.42,"l":79.755,"n":670,"o":82.42,"t":"2026-10-06T14:00:00Z","v":32738,"vw":80.627593},{"c":78.86,"h":80.045,"l":78.49,"n":419,"o":80.045,"t":"2026-10-06T14:15:00Z","v":68125,"vw":79.477388},{"c":78.1,"h":79.3884,"l":77.96,"n":413,"o":78.835,"t":"2026-10-06T14:30:00Z","v":22962,"vw":78.419138},{"c":79.4701,"h":80,"l":77.78,"n":811,"o":78.115,"t":"2026-10-06T14:45:00Z","v":76059,"vw":78.528952},{"c":80.89,"h":81.02,"l":79.64,"n":685,"o":79.735,"t":"2026-10-06T15:00:00Z","v":52023,"vw":80.211904},{"c":81.465,"h":81.49,"l":80.84,"n":590,"o":80.885,"t":"2026-10-06T15:15:00Z","v":30727,"vw":81.221},{"c":80.89,"h":81.45,"l":80.67,"n":290,"o":81.42,"t":"2026-10-06T15:30:00Z","v":13976,"vw":81.173408},{"c":80.18,"h":81.275,"l":80.18,"n":398,"o":80.89,"t":"2026-10-06T15:45:00Z","v":21640,"vw":80.908129},{"c":80.34,"h":80.535,"l":80.165,"n":343,"o":80.36,"t":"2026-10-06T16:00:00Z","v":19773,"vw":80.334357},{"c":80.2,"h":80.5,"l":80.15,"n":473,"o":80.41,"t":"2026-10-06T16:15:00Z","v":47511,"vw":80.303832},{"c":79.75,"h":80.5,"l":79.75,"n":528,"o":80.29,"t":"2026-10-06T16:30:00Z","v":25595,"vw":80.201573},{"c":79.82,"h":80.035,"l":79.7,"n":479,"o":79.73,"t":"2026-10-06T16:45:00Z","v":24038,"vw":79.762929},{"c":79.56,"h":80.03,"l":79.52,"n":466,"o":79.825,"t":"2026-10-06T17:00:00Z","v":37597,"vw":79.707353},{"c":78.91,"h":79.465,"l":78.91,"n":114,"o":79.41,"t":"2026-10-06T17:15:00Z","v":4511,"vw":79.176667},{"c":79.44,"h":79.44,"l":78.92,"n":532,"o":78.92,"t":"2026-10-06T17:30:00Z","v":60720,"vw":79.008599},{"c":79.76,"h":79.76,"l":79.52,"n":140,"o":79.565,"t":"2026-10-06T17:45:00Z","v":4589,"vw":79.587089},{"c":80.01,"h":80.01,"l":79.5,"n":235,"o":79.685,"t":"2026-10-06T18:00:00Z","v":17411,"vw":79.640089},{"c":79.83,"h":80.03,"l":79.75,"n":204,"o":79.95,"t":"2026-10-06T18:15:00Z","v":6674,"vw":79.901717},{"c":80.07,"h":80.07,"l":79.84,"n":167,"o":79.87,"t":"2026-10-06T18:30:00Z","v":6112,"vw":79.952867},{"c":80.09,"h":80.22,"l":79.98,"n":282,"o":80.22,"t":"2026-10-06T18:45:00Z","v":10463,"vw":80.102567},{"c":79.7,"h":80.11,"l":79.53,"n":959,"o":80.09,"t":"2026-10-06T19:00:00Z","v":66891,"vw":79.912009},{"c":79.48,"h":79.74,"l":78.925,"n":514,"o":79.7,"t":"2026-10-06T19:15:00Z","v":25975,"vw":79.50609},{"c":80.03,"h":80.035,"l":79.05,"n":1252,"o":79.37,"t":"2026-10-06T19:30:00Z","v":64787,"vw":79.616618},{"c":80.195,"h":80.53,"l":79.77,"n":3281,"o":80.03,"t":"2026-10-06T19:45:00Z","v":192779,"vw":80.167767},{"c":80.18,"h":80.18,"l":80.18,"n":26,"o":80.18,"t":"2026-10-06T20:00:00Z","v":133859,"vw":80.18},{"c":80.25,"h":80.25,"l":80.25,"n":1,"o":80.25,"t":"2026-10-06T22:15:00Z","v":300,"vw":80.25},{"c":80.26,"h":80.26,"l":80.26,"n":4,"o":80.26,"t":"2026-10-06T23:00:00Z","v":300,"vw":80.26},{"c":80.18,"h":80.18,"l":80.12,"n":6,"o":80.18,"t":"2026-10-07T12:00:00Z","v":1514,"vw":80.164333},{"c":79.6,"h":79.6,"l":79.6,"n":2,"o":79.6,"t":"2026-10-07T12:45:00Z","v":1007,"vw":79.6},{"c":79.18,"h":79.18,"l":79.18,"n":1,"o":79.18,"t":"2026-10-07T13:15:00Z","v":100,"vw":79.18},{"c":79.02,"h":79.72,"l":78.57,"n":933,"o":79.01,"t":"2026-10-07T13:30:00Z","v":108575,"vw":79.070752},{"c":79.26,"h":79.69,"l":79.06,"n":364,"o":79.17,"t":"2026-10-07T13:45:00Z","v":20885,"vw":79.403771},{"c":80.02,"h":80.065,"l":79.305,"n":924,"o":79.305,"t":"2026-10-07T14:00:00Z","v":61600,"vw":79.652446},{"c":80.03,"h":80.57,"l":79.8,"n":364,"o":79.93,"t":"2026-10-07T14:15:00Z","v":25982,"vw":80.331003},{"c":80.625,"h":80.96,"l":79.99,"n":205,"o":79.99,"t":"2026-10-07T14:30:00Z","v":9072,"vw":80.415851},{"c":80.31,"h":80.92,"l":80.29,"n":466,"o":80.39,"t":"2026-10-07T14:45:00Z","v":20183,"vw":80.535506},{"c":79.81,"h":80.295,"l":79.61,"n":458,"o":80.295,"t":"2026-10-07T15:00:00Z","v":18716,"vw":80.040109},{"c":80.09,"h":80.155,"l":79.75,"n":347,"o":80.035,"t":"2026-10-07T15:15:00Z","v":9762,"vw":79.980615},{"c":79.745,"h":80.205,"l":79.745,"n":279,"o":80.09,"t":"2026-10-07T15:30:00Z","v":13402,"vw":79.981999},{"c":81.24,"h":81.24,"l":79.675,"n":544,"o":79.68,"t":"2026-10-07T15:45:00Z","v":36583,"vw":80.439882},{"c":80.75,"h":81.395,"l":80.705,"n":486,"o":81.32,"t":"2026-10-07T16:00:00Z","v":24489,"vw":80.976922},{"c":80.53,"h":80.7,"l":80.32,"n":310,"o":80.65,"t":"2026-10-07T16:15:00Z","v":9586,"vw":80.553065},{"c":80.64,"h":80.64,"l":80.31,"n":160,"o":80.46,"t":"2026-10-07T16:30:00Z","v":3960,"vw":80.435714},{"c":80.105,"h":81,"l":80,"n":385,"o":80.6,"t":"2026-10-07T16:45:00Z","v":29554,"vw":80.754707},{"c":80.145,"h":80.65,"l":80.12,"n":347,"o":80.12,"t":"2026-10-07T17:00:00Z","v":17088,"vw":80.445791},{"c":80.05,"h":80.25,"l":79.92,"n":403,"o":80.09,"t":"2026-10-07T17:15:00Z","v":15382,"vw":80.043863},{"c":80.08,"h":80.14,"l":79.915,"n":375,"o":80.005,"t":"2026-10-07T17:30:00Z","v":15737,"vw":80.029505},{"c":79.48,"h":80.1,"l":79.48,"n":341,"o":80.095,"t":"2026-10-07T17:45:00Z","v":13274,"vw":79.879931},{"c":79.6,"h":79.795,"l":79.52,"n":181,"o":79.62,"t":"2026-10-07T18:00:00Z","v":6119,"vw":79.653044},{"c":79.69,"h":79.7684,"l":79.54,"n":244,"o":79.68,"t":"2026-10-07T18:15:00Z","v":6634,"vw":79.652765},{"c":79.55,"h":79.82,"l":79.55,"n":411,"o":79.68,"t":"2026-10-07T18:30:00Z","v":10688,"vw":79.73498},{"c":79.29,"h":79.71,"l":79.285,"n":418,"o":79.5,"t":"2026-10-07T18:45:00Z","v":12418,"vw":79.467484},{"c":78.845,"h":79.285,"l":78.685,"n":735,"o":79.285,"t":"2026-10-07T19:00:00Z","v":21936,"vw":78.850209},{"c":78.735,"h":78.8,"l":78.52,"n":537,"o":78.75,"t":"2026-10-07T19:15:00Z","v":15986,"vw":78.696748},{"c":79.19,"h":79.21,"l":78.755,"n":990,"o":78.755,"t":"2026-10-07T19:30:00Z","v":35683,"vw":79.000094},{"c":79.59,"h":79.675,"l":79.1,"n":2191,"o":79.14,"t":"2026-10-07T19:45:00Z","v":106403,"vw":79.486273},{"c":79.5,"h":79.5,"l":79.5,"n":20,"o":79.5,"t":"2026-10-07T20:00:00Z","v":113750,"vw":79.5},{"c":79,"h":79.5,"l":79,"n":56,"o":79.5,"t":"2026-10-08T10:45:00Z","v":847,"vw":79.25},{"c":79.43,"h":79.43,"l":78.54,"n":4,"o":78.54,"t":"2026-10-08T13:15:00Z","v":285,"vw":78.985},{"c":78.37,"h":80.19,"l":77.9,"n":201,"o":78.47,"t":"2026-10-08T13:30:00Z","v":19764,"vw":78.283416},{"c":78.02,"h":78.755,"l":78.02,"n":372,"o":78.265,"t":"2026-10-08T13:45:00Z","v":13906,"vw":78.464315},{"c":78.105,"h":78.11,"l":77.56,"n":463,"o":78.01,"t":"2026-10-08T14:00:00Z","v":19125,"vw":77.826506},{"c":76.775,"h":77.91,"l":76.68,"n":1112,"o":77.9,"t":"2026-10-08T14:15:00Z","v":59860,"vw":77.024778},{"c":76.305,"h":76.8475,"l":76.19,"n":774,"o":76.775,"t":"2026-10-08T14:30:00Z","v":34089,"vw":76.5713},{"c":76.36,"h":76.52,"l":76.1,"n":566,"o":76.19,"t":"2026-10-08T14:45:00Z","v":27605,"vw":76.243342},{"c":76.33,"h":76.55,"l":76.18,"n":439,"o":76.33,"t":"2026-10-08T15:00:00Z","v":14108,"vw":76.360417},{"c":76.4525,"h":76.85,"l":76.38,"n":827,"o":76.4,"t":"2026-10-08T15:15:00Z","v":35915,"vw":76.647639},{"c":76.285,"h":76.5871,"l":76.14,"n":546,"o":76.5871,"t":"2026-10-08T15:30:00Z","v":17590,"vw":76.275952},{"c":75.9917,"h":76.345,"l":75.98,"n":453,"o":76.345,"t":"2026-10-08T15:45:00Z","v":15278,"vw":76.150426},{"c":75.9925,"h":76.14,"l":75.83,"n":663,"o":75.97,"t":"2026-10-08T16:00:00Z","v":27840,"vw":75.991994},{"c":76.45,"h":76.55,"l":75.87,"n":1005,"o":75.92,"t":"2026-10-08T16:15:00Z","v":50762,"vw":76.202403},{"c":76.39,"h":76.535,"l":76.24,"n":471,"o":76.4,"t":"2026-10-08T16:30:00Z","v":15787,"vw":76.397434},{"c":76.99,"h":77.13,"l":76.28,"n":803,"o":76.425,"t":"2026-10-08T16:45:00Z","v":33916,"vw":76.596587},{"c":77.16,"h":77.45,"l":76.65,"n":896,"o":77.04,"t":"2026-10-08T17:00:00Z","v":44964,"vw":77.179984},{"c":77.87,"h":78.015,"l":77.215,"n":1252,"o":77.22,"t":"2026-10-08T17:15:00Z","v":75887,"vw":77.546839},{"c":78.11,"h":78.15,"l":77.77,"n":873,"o":77.79,"t":"2026-10-08T17:30:00Z","v":47287,"vw":77.97947},{"c":77.82,"h":78.11,"l":77.49,"n":547,"o":78.11,"t":"2026-10-08T17:45:00Z","v":19711,"vw":77.844671},{"c":78.29,"h":78.29,"l":77.715,"n":681,"o":77.715,"t":"2026-10-08T18:00:00Z","v":46380,"vw":78.00595},{"c":78.19,"h":78.425,"l":77.83,"n":345,"o":78.29,"t":"2026-10-08T18:15:00Z","v":12787,"vw":78.125508},{"c":78.2,"h":78.45,"l":77.77,"n":669,"o":78.19,"t":"2026-10-08T18:30:00Z","v":27848,"vw":78.111594},{"c":77.95,"h":78.31,"l":77.82,"n":677,"o":78.13,"t":"2026-10-08T18:45:00Z","v":31662,"vw":78.133807},{"c":78.17,"h":78.28,"l":77.89,"n":1026,"o":77.95,"t":"2026-10-08T19:00:00Z","v":47510,"vw":78.088991},{"c":77.51,"h":78.29,"l":77.45,"n":1217,"o":78.16,"t":"2026-10-08T19:15:00Z","v":69046,"vw":77.94808},{"c":77.315,"h":77.83,"l":77.145,"n":1451,"o":77.49,"t":"2026-10-08T19:30:00Z","v":78865,"vw":77.480598},{"c":77.22,"h":77.5,"l":76.5,"n":3061,"o":77.315,"t":"2026-10-08T19:45:00Z","v":197428,"vw":77.121778},{"c":77.28,"h":77.28,"l":77.28,"n":18,"o":77.28,"t":"2026-10-08T20:00:00Z","v":128465,"vw":77.28},{"c":77.96,"h":77.96,"l":77.96,"n":14,"o":77.96,"t":"2026-10-09T08:30:00Z","v":205,"vw":77.96},{"c":77.41,"h":77.41,"l":77.1,"n":43,"o":77.35,"t":"2026-10-09T10:30:00Z","v":1754,"vw":77.319518},{"c":77.61,"h":77.61,"l":77.4,"n":44,"o":77.4,"t":"2026-10-09T13:00:00Z","v":3464,"vw":77.464296},{"c":77.28,"h":77.81,"l":77.28,"n":85,"o":77.81,"t":"2026-10-09T13:15:00Z","v":4127,"vw":77.523789},{"c":79.185,"h":79.49,"l":77,"n":249,"o":77.24,"t":"2026-10-09T13:30:00Z","v":57231,"vw":77.242479},{"c":81.13,"h":81.13,"l":79.085,"n":475,"o":79.085,"t":"2026-10-09T13:45:00Z","v":34095,"vw":80.450738},{"c":80.905,"h":82,"l":80.9,"n":641,"o":81.349,"t":"2026-10-09T14:00:00Z","v":41997,"vw":81.57403},{"c":81.06,"h":81.5,"l":80.05,"n":423,"o":81,"t":"2026-10-09T14:15:00Z","v":34163,"vw":81.011485},{"c":80.36,"h":81.4,"l":80.22,"n":464,"o":81.035,"t":"2026-10-09T14:30:00Z","v":34501,"vw":80.910054},{"c":80.235,"h":80.32,"l":79.67,"n":205,"o":80.12,"t":"2026-10-09T14:45:00Z","v":6165,"vw":80.108138},{"c":80.845,"h":80.88,"l":80.25,"n":353,"o":80.33,"t":"2026-10-09T15:00:00Z","v":60439,"vw":80.468384},{"c":80.87,"h":81,"l":80.195,"n":820,"o":80.86,"t":"2026-10-09T15:15:00Z","v":79244,"vw":80.498723},{"c":81.25,"h":81.49,"l":80.815,"n":413,"o":81,"t":"2026-10-09T15:30:00Z","v":53173,"vw":81.128299},{"c":81.42,"h":81.42,"l":80.66,"n":347,"o":81.2425,"t":"2026-10-09T15:45:00Z","v":26024,"vw":81.184966},{"c":81.31,"h":81.49,"l":81.07,"n":249,"o":81.22,"t":"2026-10-09T16:00:00Z","v":7436,"vw":81.217341},{"c":81.725,"h":81.795,"l":81.48,"n":128,"o":81.635,"t":"2026-10-09T16:15:00Z","v":3045,"vw":81.713276},{"c":81.25,"h":81.89,"l":81.03,"n":491,"o":81.675,"t":"2026-10-09T16:30:00Z","v":18611,"vw":81.303835},{"c":81.725,"h":81.725,"l":81.22,"n":152,"o":81.54,"t":"2026-10-09T16:45:00Z","v":3088,"vw":81.500455},{"c":81.77,"h":81.9,"l":81.57,"n":177,"o":81.57,"t":"2026-10-09T17:00:00Z","v":3741,"vw":81.73649},{"c":81.41,"h":82.21,"l":81.41,"n":614,"o":81.91,"t":"2026-10-09T17:15:00Z","v":24097,"vw":81.941411},{"c":81.32,"h":81.45,"l":81.275,"n":222,"o":81.3,"t":"2026-10-09T17:30:00Z","v":6580,"vw":81.402551},{"c":81.295,"h":81.375,"l":81.14,"n":308,"o":81.32,"t":"2026-10-09T17:45:00Z","v":22010,"vw":81.25032},{"c":81.135,"h":81.31,"l":81.06,"n":255,"o":81.225,"t":"2026-10-09T18:00:00Z","v":16069,"vw":81.220422},{"c":81.065,"h":81.35,"l":80.99,"n":418,"o":81.18,"t":"2026-10-09T18:15:00Z","v":13544,"vw":81.168837},{"c":81.25,"h":81.409,"l":81.12,"n":314,"o":81.12,"t":"2026-10-09T18:30:00Z","v":6058,"vw":81.246637},{"c":81.0525,"h":81.49,"l":81.045,"n":284,"o":81.35,"t":"2026-10-09T18:45:00Z","v":8979,"vw":81.152868},{"c":80.965,"h":81.085,"l":80.835,"n":329,"o":81.05,"t":"2026-10-09T19:00:00Z","v":11231,"vw":80.945948},{"c":81.075,"h":81.16,"l":80.905,"n":647,"o":81.06,"t":"2026-10-09T19:15:00Z","v":33727,"vw":81.021485},{"c":81.5,"h":81.51,"l":80.985,"n":774,"o":81.045,"t":"2026-10-09T19:30:00Z","v":21884,"vw":81.231515},{"c":82.1,"h":82.24,"l":81.25,"n":3059,"o":81.52,"t":"2026-10-09T19:45:00Z","v":194059,"vw":81.783112},{"c":82.11,"h":82.11,"l":82.11,"n":16,"o":82.11,"t":"2026-10-09T20:00:00Z","v":348254,"vw":82.11},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-12T11:00:00Z","v":250,"vw":82.25},{"c":81.8,"h":81.8,"l":81.8,"n":3,"o":81.8,"t":"2026-10-12T11:15:00Z","v":137,"vw":81.8},{"c":81.61,"h":81.61,"l":81.61,"n":1,"o":81.61,"t":"2026-10-12T13:15:00Z","v":100,"vw":81.61},{"c":82.91,"h":82.91,"l":81.365,"n":117,"o":81.81,"t":"2026-10-12T13:30:00Z","v":11648,"vw":81.851534},{"c":81.89,"h":82.95,"l":81.595,"n":323,"o":82.95,"t":"2026-10-12T13:45:00Z","v":12763,"vw":82.164393},{"c":80.29,"h":81.92,"l":80.29,"n":796,"o":81.68,"t":"2026-10-12T14:00:00Z","v":53711,"vw":81.027299},{"c":80.695,"h":80.8,"l":80.19,"n":301,"o":80.255,"t":"2026-10-12T14:15:00Z","v":25208,"vw":80.336361},{"c":79.635,"h":80.33,"l":79.635,"n":282,"o":80.22,"t":"2026-10-12T14:30:00Z","v":14264,"vw":80.01984},{"c":79.972,"h":80.02,"l":79.54,"n":175,"o":79.64,"t":"2026-10-12T14:45:00Z","v":6538,"vw":79.808742},{"c":80.475,"h":80.58,"l":79.62,"n":471,"o":79.76,"t":"2026-10-12T15:00:00Z","v":14091,"vw":79.986573},{"c":80.65,"h":80.85,"l":80.46,"n":290,"o":80.58,"t":"2026-10-12T15:15:00Z","v":9705,"vw":80.625184},{"c":80.895,"h":81.09,"l":80.4,"n":331,"o":80.64,"t":"2026-10-12T15:30:00Z","v":16061,"vw":80.665893},{"c":80.78,"h":81.18,"l":80.7,"n":446,"o":80.9,"t":"2026-10-12T15:45:00Z","v":24020,"vw":80.888754},{"c":80.35,"h":80.86,"l":80.23,"n":379,"o":80.775,"t":"2026-10-12T16:00:00Z","v":10894,"vw":80.566984},{"c":80.49,"h":80.56,"l":80.165,"n":199,"o":80.34,"t":"2026-10-12T16:15:00Z","v":6546,"vw":80.333126},{"c":80.22,"h":80.27,"l":80.06,"n":171,"o":80.205,"t":"2026-10-12T16:30:00Z","v":3941,"vw":80.142201},{"c":79.89,"h":80.19,"l":79.885,"n":199,"o":80.19,"t":"2026-10-12T16:45:00Z","v":4950,"vw":80.015135},{"c":79.57,"h":80.05,"l":79.43,"n":183,"o":79.7801,"t":"2026-10-12T17:00:00Z","v":8116,"vw":79.618402},{"c":80.2,"h":80.2,"l":79.5,"n":281,"o":79.5,"t":"2026-10-12T17:15:00Z","v":10285,"vw":79.846651},{"c":79.93,"h":80.255,"l":79.875,"n":233,"o":79.98,"t":"2026-10-12T17:30:00Z","v":10032,"vw":80.051512},{"c":79.765,"h":79.93,"l":79.7,"n":308,"o":79.78,"t":"2026-10-12T17:45:00Z","v":14910,"vw":79.837421},{"c":79.945,"h":79.95,"l":79.75,"n":199,"o":79.8,"t":"2026-10-12T18:00:00Z","v":7727,"vw":79.893094},{"c":79.88,"h":80.16,"l":79.88,"n":249,"o":79.945,"t":"2026-10-12T18:15:00Z","v":6346,"vw":80.030172},{"c":79.86,"h":80.08,"l":79.81,"n":124,"o":80,"t":"2026-10-12T18:30:00Z","v":4568,"vw":79.970531},{"c":79.87,"h":79.98,"l":79.76,"n":371,"o":79.93,"t":"2026-10-12T18:45:00Z","v":7818,"vw":79.888064},{"c":79.625,"h":79.98,"l":79.56,"n":370,"o":79.925,"t":"2026-10-12T19:00:00Z","v":9161,"vw":79.778286},{"c":79.6925,"h":79.77,"l":79.61,"n":310,"o":79.625,"t":"2026-10-12T19:15:00Z","v":11778,"vw":79.695731},{"c":79.92,"h":79.94,"l":79.59,"n":536,"o":79.64,"t":"2026-10-12T19:30:00Z","v":14498,"vw":79.764322},{"c":80.29,"h":80.92,"l":79.83,"n":1991,"o":79.83,"t":"2026-10-12T19:45:00Z","v":99193,"vw":80.432524},{"c":80.35,"h":80.35,"l":80.35,"n":27,"o":80.35,"t":"2026-10-12T20:00:00Z","v":105424,"vw":80.35},{"c":78.5,"h":79.73,"l":78.39,"n":124,"o":79.47,"t":"2026-10-13T13:30:00Z","v":7631,"vw":79.266827},{"c":79.93,"h":79.95,"l":79.03,"n":162,"o":79.03,"t":"2026-10-13T13:45:00Z","v":13279,"vw":79.284614},{"c":80,"h":80.19,"l":79.34,"n":371,"o":80.075,"t":"2026-10-13T14:00:00Z","v":22733,"vw":79.790128},{"c":80.065,"h":80.13,"l":79.72,"n":195,"o":80.11,"t":"2026-10-13T14:15:00Z","v":6709,"vw":79.872872},{"c":79.9,"h":79.9,"l":79.5,"n":275,"o":79.845,"t":"2026-10-13T14:30:00Z","v":10633,"vw":79.629049},{"c":79.9,"h":80.065,"l":79.63,"n":175,"o":80.065,"t":"2026-10-13T14:45:00Z","v":4663,"vw":79.776247},{"c":79.62,"h":79.62,"l":79.2,"n":349,"o":79.54,"t":"2026-10-13T15:00:00Z","v":14433,"vw":79.465227},{"c":78.87,"h":79.85,"l":78.87,"n":433,"o":79.675,"t":"2026-10-13T15:15:00Z","v":42455,"vw":79.491446},{"c":79,"h":79.11,"l":78.88,"n":168,"o":78.99,"t":"2026-10-13T15:30:00Z","v":14639,"vw":79.066341},{"c":79.78,"h":79.78,"l":79.13,"n":292,"o":79.13,"t":"2026-10-13T15:45:00Z","v":7405,"vw":79.448234},{"c":79.5,"h":79.91,"l":79.48,"n":177,"o":79.78,"t":"2026-10-13T16:00:00Z","v":4202,"vw":79.686898},{"c":79.585,"h":79.65,"l":79.39,"n":210,"o":79.64,"t":"2026-10-13T16:15:00Z","v":7627,"vw":79.553463},{"c":79.81,"h":79.83,"l":79.66,"n":246,"o":79.66,"t":"2026-10-13T16:30:00Z","v":4789,"vw":79.76402},{"c":79.6,"h":79.79,"l":79.52,"n":73,"o":79.785,"t":"2026-10-13T16:45:00Z","v":1075,"vw":79.69},{"c":79.4,"h":79.9199,"l":79.4,"n":220,"o":79.75,"t":"2026-10-13T17:00:00Z","v":5337,"vw":79.717764},{"c":79.37,"h":79.43,"l":79.31,"n":173,"o":79.34,"t":"2026-10-13T17:15:00Z","v":3768,"vw":79.368061},{"c":79.34,"h":79.62,"l":79.25,"n":153,"o":79.44,"t":"2026-10-13T17:30:00Z","v":2831,"vw":79.4325},{"c":79.455,"h":79.72,"l":79.23,"n":425,"o":79.23,"t":"2026-10-13T17:45:00Z","v":22059,"vw":79.474353},{"c":79.245,"h":79.6,"l":79.22,"n":268,"o":79.49,"t":"2026-10-13T18:00:00Z","v":8066,"vw":79.396636},{"c":79.48,"h":79.48,"l":79.26,"n":238,"o":79.305,"t":"2026-10-13T18:15:00Z","v":7343,"vw":79.359128},{"c":79.4,"h":79.5,"l":79.25,"n":185,"o":79.5,"t":"2026-10-13T18:30:00Z","v":5009,"vw":79.36633},{"c":78.99,"h":79.32,"l":78.9475,"n":288,"o":79.32,"t":"2026-10-13T18:45:00Z","v":6669,"vw":79.115281},{"c":78.92,"h":79.045,"l":78.88,"n":350,"o":78.92,"t":"2026-10-13T19:00:00Z","v":8875,"vw":78.962822},{"c":79.28,"h":79.28,"l":78.95,"n":340,"o":78.98,"t":"2026-10-13T19:15:00Z","v":7505,"vw":79.066794},{"c":79.32,"h":79.535,"l":79.11,"n":527,"o":79.24,"t":"2026-10-13T19:30:00Z","v":14940,"vw":79.327995},{"c":78.2,"h":79.32,"l":78.18,"n":2112,"o":79.32,"t":"2026-10-13T19:45:00Z","v":73087,"vw":78.493164},{"c":78.19,"h":78.19,"l":78.19,"n":23,"o":78.19,"t":"2026-10-13T20:00:00Z","v":135145,"vw":78.19},{"c":78,"h":79,"l":77.5,"n":108,"o":78.5,"t":"2026-10-13T22:30:00Z","v":3633,"vw":78.438889},{"c":78.1,"h":79,"l":78,"n":107,"o":78.2,"t":"2026-10-13T23:00:00Z","v":3655,"vw":78.272363},{"c":78.4,"h":79,"l":78,"n":71,"o":78.3,"t":"2026-10-13T23:45:00Z","v":4898,"vw":78.349281},{"c":78.33,"h":78.33,"l":77.55,"n":24,"o":77.55,"t":"2026-10-14T12:15:00Z","v":1369,"vw":77.91435},{"c":77.81,"h":77.81,"l":77.81,"n":5,"o":77.81,"t":"2026-10-14T12:30:00Z","v":304,"vw":77.81},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-14T12:45:00Z","v":311,"vw":77},{"c":78.22,"h":78.22,"l":76.1,"n":340,"o":77.42,"t":"2026-10-14T13:30:00Z","v":20756,"vw":77.626222},{"c":77.8203,"h":78.4,"l":77.8203,"n":340,"o":78.06,"t":"2026-10-14T13:45:00Z","v":12422,"vw":78.077681},{"c":77.03,"h":78.57,"l":77.03,"n":398,"o":77.8,"t":"2026-10-14T14:00:00Z","v":15353,"vw":78.038264},{"c":76.775,"h":77.68,"l":76.555,"n":336,"o":77.3,"t":"2026-10-14T14:15:00Z","v":13019,"vw":77.069463},{"c":76.66,"h":76.76,"l":76.12,"n":574,"o":76.57,"t":"2026-10-14T14:30:00Z","v":19357,"vw":76.441671},{"c":76.345,"h":76.82,"l":76.25,"n":641,"o":76.695,"t":"2026-10-14T14:45:00Z","v":27200,"vw":76.441203},{"c":76.165,"h":76.44,"l":75.86,"n":498,"o":76.4,"t":"2026-10-14T15:00:00Z","v":21053,"vw":76.124795},{"c":76.17,"h":76.375,"l":75.41,"n":601,"o":76.17,"t":"2026-10-14T15:15:00Z","v":83417,"vw":75.638891},{"c":76.24,"h":76.47,"l":75.85,"n":523,"o":76.16,"t":"2026-10-14T15:30:00Z","v":31430,"vw":76.054935},{"c":76.215,"h":76.28,"l":75.74,"n":521,"o":76.21,"t":"2026-10-14T15:45:00Z","v":25034,"vw":76.049547},{"c":75.715,"h":76.255,"l":75.57,"n":453,"o":76.24,"t":"2026-10-14T16:00:00Z","v":20784,"vw":76.004911},{"c":75.77,"h":75.81,"l":75.45,"n":441,"o":75.72,"t":"2026-10-14T16:15:00Z","v":20225,"vw":75.668067},{"c":76.08,"h":76.485,"l":75.6,"n":443,"o":75.7,"t":"2026-10-14T16:30:00Z","v":15968,"vw":76.042938},{"c":76.67,"h":76.67,"l":75.96,"n":349,"o":76.03,"t":"2026-10-14T16:45:00Z","v":10951,"vw":76.11518},{"c":76.55,"h":76.78,"l":76.43,"n":310,"o":76.58,"t":"2026-10-14T17:00:00Z","v":13162,"vw":76.51235},{"c":76.48,"h":76.66,"l":76.35,"n":423,"o":76.555,"t":"2026-10-14T17:15:00Z","v":11237,"vw":76.547663},{"c":76.76,"h":77.08,"l":76.545,"n":382,"o":76.545,"t":"2026-10-14T17:30:00Z","v":10319,"vw":76.799943},{"c":76.68,"h":76.925,"l":76.58,"n":312,"o":76.76,"t":"2026-10-14T17:45:00Z","v":7709,"vw":76.735599},{"c":77.0433,"h":77.21,"l":76.86,"n":380,"o":76.86,"t":"2026-10-14T18:00:00Z","v":9435,"vw":77.045996},{"c":76.85,"h":77.12,"l":76.73,"n":374,"o":77.12,"t":"2026-10-14T18:15:00Z","v":7903,"vw":76.916907},{"c":76.58,"h":76.925,"l":76.52,"n":294,"o":76.895,"t":"2026-10-14T18:30:00Z","v":6935,"vw":76.726908},{"c":76.71,"h":76.75,"l":76.51,"n":352,"o":76.565,"t":"2026-10-14T18:45:00Z","v":7604,"vw":76.657414},{"c":76.415,"h":76.705,"l":76.31,"n":566,"o":76.705,"t":"2026-10-14T19:00:00Z","v":12897,"vw":76.443569},{"c":76.64,"h":76.77,"l":76.41,"n":601,"o":76.415,"t":"2026-10-14T19:15:00Z","v":13422,"vw":76.572085},{"c":76.89,"h":76.95,"l":76.495,"n":785,"o":76.7,"t":"2026-10-14T19:30:00Z","v":37522,"vw":76.599963},{"c":76.75,"h":77.45,"l":76.48,"n":2280,"o":76.885,"t":"2026-10-14T19:45:00Z","v":82339,"vw":76.729856},{"c":76.68,"h":76.68,"l":76.68,"n":18,"o":76.68,"t":"2026-10-14T20:00:00Z","v":112351,"vw":76.68},{"c":76.75,"h":76.75,"l":76.7,"n":48,"o":76.75,"t":"2026-10-15T11:30:00Z","v":2337,"vw":76.742201},{"c":77.28,"h":77.47,"l":75.53,"n":295,"o":75.53,"t":"2026-10-15T13:30:00Z","v":19225,"vw":76.028848},{"c":77.285,"h":77.89,"l":76.9,"n":340,"o":77.24,"t":"2026-10-15T13:45:00Z","v":11710,"vw":77.468215},{"c":76.38,"h":77.68,"l":76.195,"n":1560,"o":77.66,"t":"2026-10-15T14:00:00Z","v":84911,"vw":77.008613},{"c":75.13,"h":76.29,"l":74.575,"n":705,"o":76.28,"t":"2026-10-15T14:15:00Z","v":38188,"vw":75.241065},{"c":75.29,"h":75.39,"l":74.38,"n":735,"o":75.1281,"t":"2026-10-15T14:30:00Z","v":35259,"vw":74.799421},{"c":75,"h":75.69,"l":75,"n":365,"o":75.305,"t":"2026-10-15T14:45:00Z","v":13857,"vw":75.266304},{"c":75.275,"h":75.49,"l":74.82,"n":487,"o":75.16,"t":"2026-10-15T15:00:00Z","v":21913,"vw":75.100764},{"c":75.605,"h":75.82,"l":75.17,"n":563,"o":75.17,"t":"2026-10-15T15:15:00Z","v":26507,"vw":75.540673},{"c":75.35,"h":75.615,"l":75.32,"n":384,"o":75.615,"t":"2026-10-15T15:30:00Z","v":15550,"vw":75.459986},{"c":75.5,"h":75.615,"l":75.185,"n":495,"o":75.185,"t":"2026-10-15T15:45:00Z","v":24635,"vw":75.40378},{"c":75.5,"h":76.06,"l":75.42,"n":368,"o":75.4925,"t":"2026-10-15T16:00:00Z","v":17570,"vw":75.759961},{"c":74.98,"h":75.46,"l":74.92,"n":319,"o":75.39,"t":"2026-10-15T16:15:00Z","v":24011,"vw":75.090414},{"c":74.88,"h":75.09,"l":74.42,"n":681,"o":74.95,"t":"2026-10-15T16:30:00Z","v":39682,"vw":74.8288},{"c":74.63,"h":74.85,"l":74.51,"n":396,"o":74.8,"t":"2026-10-15T16:45:00Z","v":16288,"vw":74.638783},{"c":74.13,"h":74.56,"l":74.13,"n":308,"o":74.56,"t":"2026-10-15T17:00:00Z","v":10815,"vw":74.374974},{"c":73.865,"h":74.13,"l":73.865,"n":548,"o":74.07,"t":"2026-10-15T17:15:00Z","v":30805,"vw":74.027632},{"c":74.15,"h":74.205,"l":73.83,"n":532,"o":73.91,"t":"2026-10-15T17:30:00Z","v":22150,"vw":73.969849},{"c":74.11,"h":74.36,"l":74.04,"n":334,"o":74.04,"t":"2026-10-15T17:45:00Z","v":13723,"vw":74.236431},{"c":73.94,"h":74.55,"l":73.755,"n":590,"o":74.26,"t":"2026-10-15T18:00:00Z","v":47497,"vw":74.33685},{"c":73.8,"h":74.1,"l":73.15,"n":516,"o":73.91,"t":"2026-10-15T18:15:00Z","v":20485,"vw":73.665215},{"c":74.07,"h":74.41,"l":73.76,"n":706,"o":73.82,"t":"2026-10-15T18:30:00Z","v":62374,"vw":74.108797},{"c":74.255,"h":74.34,"l":73.97,"n":310,"o":74.065,"t":"2026-10-15T18:45:00Z","v":14042,"vw":74.198976},{"c":74.33,"h":74.43,"l":74.16,"n":620,"o":74.255,"t":"2026-10-15T19:00:00Z","v":29628,"vw":74.306808},{"c":74.04,"h":74.44,"l":73.94,"n":1092,"o":74.42,"t":"2026-10-15T19:15:00Z","v":91069,"vw":74.042723},{"c":74.135,"h":74.2,"l":73.88,"n":1287,"o":74,"t":"2026-10-15T19:30:00Z","v":65262,"vw":74.018812},{"c":73.82,"h":74.04,"l":73.32,"n":3833,"o":74.03,"t":"2026-10-15T19:45:00Z","v":216603,"vw":73.760214},{"c":73.87,"h":73.87,"l":73.87,"n":42,"o":73.87,"t":"2026-10-15T20:00:00Z","v":186012,"vw":73.87},{"c":73.87,"h":73.87,"l":73.87,"n":2,"o":73.87,"t":"2026-10-16T08:00:00Z","v":1000,"vw":73.87},{"c":73.16,"h":74.26,"l":72.87,"n":747,"o":73.75,"t":"2026-10-16T13:30:00Z","v":48660,"vw":73.368345},{"c":72.88,"h":73.385,"l":72.6,"n":512,"o":73.385,"t":"2026-10-16T13:45:00Z","v":30636,"vw":72.788991},{"c":73.6,"h":73.6,"l":72.6,"n":752,"o":72.84,"t":"2026-10-16T14:00:00Z","v":34812,"vw":72.961753},{"c":73.11,"h":73.72,"l":73.11,"n":341,"o":73.51,"t":"2026-10-16T14:15:00Z","v":11084,"vw":73.422193},{"c":73.43,"h":73.54,"l":73.08,"n":307,"o":73.3,"t":"2026-10-16T14:30:00Z","v":11786,"vw":73.266012},{"c":73.4,"h":73.63,"l":73.03,"n":317,"o":73.305,"t":"2026-10-16T14:45:00Z","v":10849,"vw":73.471801},{"c":72.54,"h":73.37,"l":72.53,"n":491,"o":73.37,"t":"2026-10-16T15:00:00Z","v":16269,"vw":72.890635},{"c":71.64,"h":72.505,"l":71.415,"n":801,"o":72.505,"t":"2026-10-16T15:15:00Z","v":41557,"vw":71.76992},{"c":72.05,"h":72.37,"l":71.605,"n":855,"o":71.605,"t":"2026-10-16T15:30:00Z","v":40475,"vw":72.037669},{"c":71.38,"h":72.49,"l":71.38,"n":483,"o":72.17,"t":"2026-10-16T15:45:00Z","v":21758,"vw":71.988563},{"c":71.24,"h":71.34,"l":70.95,"n":410,"o":71.3,"t":"2026-10-16T16:00:00Z","v":16338,"vw":71.20196},{"c":71.16,"h":71.38,"l":71.16,"n":405,"o":71.27,"t":"2026-10-16T16:15:00Z","v":12101,"vw":71.291756},{"c":70.82,"h":71.19,"l":70.82,"n":415,"o":71.15,"t":"2026-10-16T16:30:00Z","v":12119,"vw":71.012077},{"c":70.93,"h":71.08,"l":70.72,"n":427,"o":70.72,"t":"2026-10-16T16:45:00Z","v":14040,"vw":70.906484},{"c":70.78,"h":71.15,"l":70.68,"n":433,"o":71.06,"t":"2026-10-16T17:00:00Z","v":13586,"vw":70.955914},{"c":70.84,"h":70.93,"l":70.5,"n":512,"o":70.78,"t":"2026-10-16T17:15:00Z","v":15143,"vw":70.709342},{"c":71.28,"h":71.53,"l":70.855,"n":696,"o":70.855,"t":"2026-10-16T17:30:00Z","v":31183,"vw":71.15701},{"c":71.08,"h":71.34,"l":70.88,"n":591,"o":71.34,"t":"2026-10-16T17:45:00Z","v":18461,"vw":71.048877},{"c":71.26,"h":71.39,"l":70.85,"n":611,"o":71.0105,"t":"2026-10-16T18:00:00Z","v":30741,"vw":71.132583},{"c":71.16,"h":71.3,"l":70.945,"n":776,"o":71.26,"t":"2026-10-16T18:15:00Z","v":34357,"vw":71.157477},{"c":72.5,"h":72.51,"l":71.05,"n":1188,"o":71.12,"t":"2026-10-16T18:30:00Z","v":339826,"vw":71.409898},{"c":72.135,"h":72.56,"l":72.135,"n":539,"o":72.485,"t":"2026-10-16T18:45:00Z","v":15072,"vw":72.387684},{"c":72.344,"h":72.49,"l":71.89,"n":800,"o":72.24,"t":"2026-10-16T19:00:00Z","v":28357,"vw":72.155845},{"c":72.26,"h":72.44,"l":72.17,"n":805,"o":72.425,"t":"2026-10-16T19:15:00Z","v":34837,"vw":72.297747},{"c":72.15,"h":72.545,"l":72.04,"n":1184,"o":72.29,"t":"2026-10-16T19:30:00Z","v":52760,"vw":72.341221},{"c":72.01,"h":72.15,"l":71.425,"n":3528,"o":72.12,"t":"2026-10-16T19:45:00Z","v":225786,"vw":71.819235},{"c":71.93,"h":71.93,"l":71.93,"n":25,"o":71.93,"t":"2026-10-16T20:00:00Z","v":202637,"vw":71.93},{"c":71.93,"h":71.93,"l":71.93,"n":1,"o":71.93,"t":"2026-10-16T20:30:00Z","v":100,"vw":71.93},{"c":71.75,"h":71.75,"l":71.75,"n":3,"o":71.75,"t":"2026-10-19T12:15:00Z","v":102,"vw":71.75},{"c":73.44,"h":74.63,"l":72.3,"n":997,"o":72.4,"t":"2026-10-19T13:30:00Z","v":55726,"vw":74.007877},{"c":73.65,"h":74.03,"l":73.4,"n":440,"o":73.48,"t":"2026-10-19T13:45:00Z","v":42682,"vw":73.908504},{"c":74.455,"h":74.67,"l":73.68,"n":477,"o":73.925,"t":"2026-10-19T14:00:00Z","v":25249,"vw":73.97141},{"c":74.61,"h":75.02,"l":74.395,"n":764,"o":74.6,"t":"2026-10-19T14:15:00Z","v":41278,"vw":74.808387},{"c":74.01,"h":74.69,"l":73.74,"n":290,"o":74.69,"t":"2026-10-19T14:30:00Z","v":10468,"vw":74.098146},{"c":74.695,"h":74.8,"l":74.065,"n":323,"o":74.065,"t":"2026-10-19T14:45:00Z","v":10850,"vw":74.397273},{"c":74.6147,"h":75.205,"l":74.41,"n":546,"o":74.57,"t":"2026-10-19T15:00:00Z","v":29531,"vw":74.832794},{"c":74.62,"h":74.8687,"l":74.39,"n":296,"o":74.42,"t":"2026-10-19T15:15:00Z","v":10385,"vw":74.578395},{"c":74.71,"h":74.8575,"l":74.62,"n":318,"o":74.8,"t":"2026-10-19T15:30:00Z","v":18911,"vw":74.794321},{"c":74.55,"h":74.81,"l":74.47,"n":258,"o":74.71,"t":"2026-10-19T15:45:00Z","v":13855,"vw":74.703001},{"c":74.605,"h":74.62,"l":74.29,"n":252,"o":74.505,"t":"2026-10-19T16:00:00Z","v":7194,"vw":74.460987},{"c":74.905,"h":74.97,"l":74.62,"n":265,"o":74.62,"t":"2026-10-19T16:15:00Z","v":17083,"vw":74.79071},{"c":75.395,"h":75.4,"l":74.86,"n":307,"o":74.87,"t":"2026-10-19T16:30:00Z","v":11179,"vw":75.197082},{"c":75.58,"h":75.58,"l":75.32,"n":483,"o":75.395,"t":"2026-10-19T16:45:00Z","v":18460,"vw":75.408943},{"c":75.48,"h":75.62,"l":75.4,"n":307,"o":75.585,"t":"2026-10-19T17:00:00Z","v":20601,"vw":75.487707},{"c":75.79,"h":75.79,"l":75.45,"n":265,"o":75.59,"t":"2026-10-19T17:15:00Z","v":7652,"vw":75.596714},{"c":75.92,"h":76.03,"l":75.68,"n":690,"o":75.76,"t":"2026-10-19T17:30:00Z","v":36092,"vw":75.915033},{"c":76.185,"h":76.23,"l":75.83,"n":369,"o":75.94,"t":"2026-10-19T17:45:00Z","v":14604,"vw":75.950098},{"c":76.25,"h":76.35,"l":76.01,"n":405,"o":76.16,"t":"2026-10-19T18:00:00Z","v":22408,"vw":76.279405},{"c":75.795,"h":76.34,"l":75.76,"n":579,"o":76.25,"t":"2026-10-19T18:15:00Z","v":33034,"vw":75.923628},{"c":75.735,"h":75.9,"l":75.57,"n":418,"o":75.81,"t":"2026-10-19T18:30:00Z","v":13543,"vw":75.688348},{"c":75.4,"h":75.98,"l":75.25,"n":505,"o":75.735,"t":"2026-10-19T18:45:00Z","v":26325,"vw":75.559425},{"c":75.08,"h":75.53,"l":74.995,"n":395,"o":75.48,"t":"2026-10-19T19:00:00Z","v":14849,"vw":75.266977},{"c":75.105,"h":75.49,"l":74.65,"n":817,"o":75.14,"t":"2026-10-19T19:15:00Z","v":33704,"vw":75.131684},{"c":74.95,"h":75.52,"l":74.9,"n":926,"o":75.15,"t":"2026-10-19T19:30:00Z","v":28285,"vw":75.23443},{"c":74.48,"h":74.945,"l":74.38,"n":2012,"o":74.945,"t":"2026-10-19T19:45:00Z","v":80942,"vw":74.550175},{"c":74.48,"h":74.48,"l":74.48,"n":30,"o":74.48,"t":"2026-10-19T20:00:00Z","v":143186,"vw":74.48},{"c":74.48,"h":74.48,"l":74.48,"n":1,"o":74.48,"t":"2026-10-19T20:30:00Z","v":200,"vw":74.48},{"c":74.31,"h":75.06,"l":74.3,"n":77,"o":74.45,"t":"2026-10-19T22:15:00Z","v":4197,"vw":74.517752},{"c":74.59,"h":74.84,"l":74.2,"n":19,"o":74.2,"t":"2026-10-19T22:30:00Z","v":974,"vw":74.376775},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-19T22:45:00Z","v":100,"vw":74},{"c":74.31,"h":74.7,"l":74.1,"n":34,"o":74.7,"t":"2026-10-20T09:15:00Z","v":635,"vw":74.345625},{"c":74.28,"h":74.28,"l":74.28,"n":32,"o":74.28,"t":"2026-10-20T13:15:00Z","v":244,"vw":74.28},{"c":75.475,"h":75.5,"l":74.42,"n":83,"o":74.42,"t":"2026-10-20T13:30:00Z","v":9801,"vw":74.541051},{"c":76.33,"h":76.76,"l":75.595,"n":606,"o":75.595,"t":"2026-10-20T13:45:00Z","v":31183,"vw":76.40514},{"c":76.86,"h":77.4,"l":76.13,"n":679,"o":76.22,"t":"2026-10-20T14:00:00Z","v":33706,"vw":76.591824},{"c":77.16,"h":77.455,"l":76.7,"n":767,"o":76.955,"t":"2026-10-20T14:15:00Z","v":28827,"vw":77.093344},{"c":77.93,"h":78.12,"l":77.08,"n":503,"o":77.15,"t":"2026-10-20T14:30:00Z","v":17825,"vw":77.560268},{"c":78.77,"h":79.18,"l":77.95,"n":669,"o":77.95,"t":"2026-10-20T14:45:00Z","v":30751,"vw":78.751713},{"c":78.18,"h":79.33,"l":78.18,"n":633,"o":78.78,"t":"2026-10-20T15:00:00Z","v":19618,"vw":78.883889},{"c":79.03,"h":79.03,"l":77.94,"n":543,"o":78.44,"t":"2026-10-20T15:15:00Z","v":28817,"vw":78.488189},{"c":78.8,"h":78.99,"l":78.5,"n":293,"o":78.94,"t":"2026-10-20T15:30:00Z","v":8561,"vw":78.818545},{"c":78.76,"h":78.87,"l":78.19,"n":339,"o":78.72,"t":"2026-10-20T15:45:00Z","v":11381,"vw":78.399452},{"c":78.375,"h":78.9069,"l":78.085,"n":314,"o":78.9069,"t":"2026-10-20T16:00:00Z","v":18347,"vw":78.370313},{"c":78.88,"h":78.9,"l":78.3,"n":349,"o":78.47,"t":"2026-10-20T16:15:00Z","v":9532,"vw":78.551368},{"c":78.76,"h":78.99,"l":78.705,"n":212,"o":78.915,"t":"2026-10-20T16:30:00Z","v":6341,"vw":78.877127},{"c":78.5,"h":78.84,"l":78.5,"n":376,"o":78.75,"t":"2026-10-20T16:45:00Z","v":17645,"vw":78.721282},{"c":78.92,"h":78.92,"l":78.495,"n":347,"o":78.54,"t":"2026-10-20T17:00:00Z","v":19638,"vw":78.677584},{"c":79.31,"h":79.42,"l":78.99,"n":327,"o":78.99,"t":"2026-10-20T17:15:00Z","v":15256,"vw":79.278575},{"c":79.38,"h":79.47,"l":79.29,"n":474,"o":79.31,"t":"2026-10-20T17:30:00Z","v":14769,"vw":79.389758},{"c":79.49,"h":79.525,"l":79.32,"n":317,"o":79.3625,"t":"2026-10-20T17:45:00Z","v":6248,"vw":79.453247},{"c":79.57,"h":79.74,"l":79.49,"n":501,"o":79.495,"t":"2026-10-20T18:00:00Z","v":12276,"vw":79.593089},{"c":79.55,"h":79.62,"l":79.41,"n":440,"o":79.56,"t":"2026-10-20T18:15:00Z","v":15894,"vw":79.524954},{"c":79.25,"h":79.65,"l":79.24,"n":677,"o":79.51,"t":"2026-10-20T18:30:00Z","v":44089,"vw":79.541779},{"c":79.32,"h":79.4923,"l":79.27,"n":391,"o":79.44,"t":"2026-10-20T18:45:00Z","v":9251,"vw":79.361907},{"c":79.59,"h":79.71,"l":79.43,"n":580,"o":79.47,"t":"2026-10-20T19:00:00Z","v":11278,"vw":79.560258},{"c":79.605,"h":79.65,"l":79.41,"n":934,"o":79.61,"t":"2026-10-20T19:15:00Z","v":34069,"vw":79.545203},{"c":79.21,"h":79.9,"l":79.21,"n":1237,"o":79.64,"t":"2026-10-20T19:30:00Z","v":83348,"vw":79.628312},{"c":79.09,"h":79.305,"l":78.6,"n":2399,"o":79.21,"t":"2026-10-20T19:45:00Z","v":112578,"vw":79.096283},{"c":79.09,"h":79.09,"l":79.09,"n":30,"o":79.09,"t":"2026-10-20T20:00:00Z","v":105456,"vw":79.09},{"c":79.09,"h":79.09,"l":79.09,"n":1,"o":79.09,"t":"2026-10-20T20:30:00Z","v":208,"vw":79.09},{"c":79.09,"h":79.09,"l":79.09,"n":1,"o":79.09,"t":"2026-10-20T21:00:00Z","v":4130,"vw":79.09},{"c":79.95,"h":79.95,"l":79.95,"n":8,"o":79.95,"t":"2026-10-21T08:00:00Z","v":205,"vw":79.95},{"c":79.11,"h":79.11,"l":79.11,"n":26,"o":79.11,"t":"2026-10-21T12:15:00Z","v":815,"vw":79.11},{"c":80,"h":80,"l":79.8,"n":18,"o":79.8,"t":"2026-10-21T13:15:00Z","v":906,"vw":79.910714},{"c":80.6,"h":81.63,"l":79.48,"n":441,"o":79.97,"t":"2026-10-21T13:30:00Z","v":42678,"vw":80.505331},{"c":80.275,"h":81.1898,"l":79.83,"n":590,"o":80.57,"t":"2026-10-21T13:45:00Z","v":26104,"vw":80.33174},{"c":81,"h":81.1,"l":80.285,"n":371,"o":80.285,"t":"2026-10-21T14:00:00Z","v":35539,"vw":80.787933},{"c":81.395,"h":81.4,"l":80.845,"n":277,"o":80.88,"t":"2026-10-21T14:15:00Z","v":9145,"vw":81.15088},{"c":81.555,"h":81.72,"l":81.355,"n":271,"o":81.5,"t":"2026-10-21T14:30:00Z","v":7633,"vw":81.563264},{"c":81.265,"h":81.475,"l":81.09,"n":439,"o":81.37,"t":"2026-10-21T14:45:00Z","v":14709,"vw":81.261315},{"c":81.71,"h":81.75,"l":80.98,"n":657,"o":81.095,"t":"2026-10-21T15:00:00Z","v":26217,"vw":81.182031},{"c":81.495,"h":81.63,"l":81.225,"n":434,"o":81.51,"t":"2026-10-21T15:15:00Z","v":24730,"vw":81.456492},{"c":81.41,"h":81.565,"l":81.02,"n":451,"o":81.5575,"t":"2026-10-21T15:30:00Z","v":14839,"vw":81.401278},{"c":81.125,"h":81.475,"l":81.125,"n":385,"o":81.38,"t":"2026-10-21T15:45:00Z","v":18145,"vw":81.352551},{"c":80.9,"h":81.23,"l":80.82,"n":1212,"o":81.125,"t":"2026-10-21T16:00:00Z","v":58997,"vw":80.999849},{"c":81.03,"h":81.15,"l":80.75,"n":638,"o":80.96,"t":"2026-10-21T16:15:00Z","v":40302,"vw":80.908417},{"c":81.08,"h":81.31,"l":81,"n":193,"o":81.05,"t":"2026-10-21T16:30:00Z","v":4910,"vw":81.116692},{"c":81.105,"h":81.28,"l":81.01,"n":178,"o":81.01,"t":"2026-10-21T16:45:00Z","v":6107,"vw":81.184372},{"c":81.02,"h":81.28,"l":80.88,"n":217,"o":81.105,"t":"2026-10-21T17:00:00Z","v":9217,"vw":81.181888},{"c":80.66,"h":81.21,"l":80.66,"n":389,"o":81.075,"t":"2026-10-21T17:15:00Z","v":31374,"vw":81.011292},{"c":80.71,"h":80.75,"l":80.53,"n":231,"o":80.56,"t":"2026-10-21T17:30:00Z","v":16347,"vw":80.723889},{"c":80.51,"h":80.62,"l":80.44,"n":275,"o":80.49,"t":"2026-10-21T17:45:00Z","v":9564,"vw":80.515762},{"c":80.15,"h":80.43,"l":80.15,"n":308,"o":80.23,"t":"2026-10-21T18:00:00Z","v":14389,"vw":80.349652},{"c":80.54,"h":80.58,"l":80.34,"n":263,"o":80.34,"t":"2026-10-21T18:15:00Z","v":9134,"vw":80.464933},{"c":80.41,"h":80.53,"l":80.34,"n":255,"o":80.39,"t":"2026-10-21T18:30:00Z","v":9873,"vw":80.405983},{"c":79.75,"h":80.385,"l":79.69,"n":333,"o":80.385,"t":"2026-10-21T18:45:00Z","v":19764,"vw":80.175882},{"c":79.86,"h":79.89,"l":79.57,"n":539,"o":79.63,"t":"2026-10-21T19:00:00Z","v":27074,"vw":79.771219},{"c":80.065,"h":80.19,"l":79.72,"n":490,"o":79.835,"t":"2026-10-21T19:15:00Z","v":13042,"vw":79.993173},{"c":80.01,"h":80.32,"l":79.94,"n":666,"o":80.14,"t":"2026-10-21T19:30:00Z","v":21712,"vw":80.073066},{"c":79.91,"h":80.43,"l":79.7,"n":2283,"o":80,"t":"2026-10-21T19:45:00Z","v":125985,"vw":80.001224},{"c":79.92,"h":79.92,"l":79.92,"n":19,"o":79.92,"t":"2026-10-21T20:00:00Z","v":283349,"vw":79.92},{"c":79.5,"h":79.5,"l":79.5,"n":27,"o":79.5,"t":"2026-10-22T11:00:00Z","v":804,"vw":79.5},{"c":79.5,"h":79.5,"l":79.5,"n":3,"o":79.5,"t":"2026-10-22T11:45:00Z","v":102,"vw":79.5},{"c":81.15,"h":81.28,"l":78.36,"n":282,"o":79.06,"t":"2026-10-22T13:30:00Z","v":18777,"vw":79.8192},{"c":81.49,"h":81.85,"l":80.4,"n":313,"o":81.16,"t":"2026-10-22T13:45:00Z","v":14855,"vw":81.1674},{"c":81.06,"h":82.145,"l":81.04,"n":590,"o":81.565,"t":"2026-10-22T14:00:00Z","v":40968,"vw":81.46938},{"c":80.54,"h":81.085,"l":80.32,"n":450,"o":80.98,"t":"2026-10-22T14:15:00Z","v":36097,"vw":80.715357},{"c":81.04,"h":81.29,"l":80.45,"n":257,"o":80.45,"t":"2026-10-22T14:30:00Z","v":54777,"vw":80.954802},{"c":80.835,"h":80.91,"l":80.37,"n":330,"o":80.85,"t":"2026-10-22T14:45:00Z","v":13663,"vw":80.717435},{"c":80.64,"h":80.84,"l":80.35,"n":248,"o":80.84,"t":"2026-10-22T15:00:00Z","v":9230,"vw":80.455377},{"c":81.15,"h":81.37,"l":80.71,"n":291,"o":80.71,"t":"2026-10-22T15:15:00Z","v":16442,"vw":81.11768},{"c":81.04,"h":81.3,"l":81.04,"n":187,"o":81.17,"t":"2026-10-22T15:30:00Z","v":3705,"vw":81.241399},{"c":81.29,"h":81.5,"l":81.0175,"n":235,"o":81.145,"t":"2026-10-22T15:45:00Z","v":7235,"vw":81.268583},{"c":80.95,"h":81.38,"l":80.95,"n":49,"o":81.38,"t":"2026-10-22T16:00:00Z","v":1447,"vw":81.180512},{"c":81.41,"h":81.505,"l":81.06,"n":289,"o":81.06,"t":"2026-10-22T16:15:00Z","v":23359,"vw":81.261905},{"c":80.53,"h":81.5,"l":80.53,"n":256,"o":81.49,"t":"2026-10-22T16:30:00Z","v":8839,"vw":80.72851},{"c":80.82,"h":80.82,"l":80.23,"n":251,"o":80.515,"t":"2026-10-22T16:45:00Z","v":6350,"vw":80.483877},{"c":80.5,"h":80.58,"l":80.12,"n":368,"o":80.55,"t":"2026-10-22T17:00:00Z","v":10553,"vw":80.404625},{"c":80.75,"h":80.75,"l":80.42,"n":190,"o":80.605,"t":"2026-10-22T17:15:00Z","v":5389,"vw":80.576863},{"c":80.88,"h":81.02,"l":80.615,"n":266,"o":80.615,"t":"2026-10-22T17:30:00Z","v":8503,"vw":80.906858},{"c":80.73,"h":80.94,"l":80.65,"n":209,"o":80.885,"t":"2026-10-22T17:45:00Z","v":5378,"vw":80.857301},{"c":80.67,"h":80.825,"l":80.63,"n":274,"o":80.65,"t":"2026-10-22T18:00:00Z","v":10129,"vw":80.697185},{"c":80.845,"h":81.04,"l":80.52,"n":524,"o":80.65,"t":"2026-10-22T18:15:00Z","v":54485,"vw":80.926458},{"c":80.815,"h":81.2,"l":80.73,"n":157,"o":81.2,"t":"2026-10-22T18:30:00Z","v":4959,"vw":80.88463},{"c":80.85,"h":80.86,"l":80.56,"n":221,"o":80.815,"t":"2026-10-22T18:45:00Z","v":5001,"vw":80.701028},{"c":81.06,"h":81.06,"l":80.6,"n":361,"o":80.61,"t":"2026-10-22T19:00:00Z","v":7988,"vw":80.836752},{"c":80.94,"h":81.27,"l":80.94,"n":283,"o":81.06,"t":"2026-10-22T19:15:00Z","v":4673,"vw":81.101397},{"c":81.08,"h":81.2,"l":80.9,"n":707,"o":81.005,"t":"2026-10-22T19:30:00Z","v":18329,"vw":81.073962},{"c":81.135,"h":81.53,"l":80.97,"n":1833,"o":81,"t":"2026-10-22T19:45:00Z","v":59243,"vw":81.190208},{"c":81.15,"h":81.15,"l":81.15,"n":21,"o":81.15,"t":"2026-10-22T20:00:00Z","v":102109,"vw":81.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.4620587409524375,"strike":106.91268356547637,"iv":0.8483156529110635,"gamma":0.011952430179512804,"theta":-0.08115567211866716,"vega":0.05242289888272043,"rho":0.00826820517106461,"breakevenPct":33.548665811988656},{"delta":0.2,"premium":2.400799141186238,"strike":109.846247316207,"iv":1.0733396604433696,"gamma":0.0114193476327533,"theta":-0.12065823671784995,"vega":0.0638077131200217,"rho":0.0107565616775549,"breakevenPct":38.32045158027508},{"delta":0.25,"premium":2.4076535798439402,"strike":97.117321007803,"iv":0.7903293151757795,"gamma":0.017718580836602608,"theta":-0.10110124205085118,"vega":0.07244496041361553,"rho":0.01385499696433217,"breakevenPct":22.64322191946633},{"delta":0.3,"premium":2.713871334807212,"strike":92.06809627991987,"iv":0.6912478174957646,"gamma":0.022097358368864325,"theta":-0.0966990859810954,"vega":0.07915654194734414,"rho":0.016766988345042238,"breakevenPct":16.798481349016733},{"delta":0.35,"premium":3.2494248151191454,"strike":89.00164338537387,"iv":0.6586534921939194,"gamma":0.02439950698438784,"theta":-0.09819572719802794,"vega":0.08401733771569433,"rho":0.01953251912859143,"breakevenPct":13.679689711020352},{"delta":0.4,"premium":3.968405916187346,"strike":86.94741166803615,"iv":0.6667882497945768,"gamma":0.025015776499589155,"theta":-0.10353672966310601,"vega":0.08734519309778142,"rho":0.02217439714930012,"breakevenPct":12.03427921654159},{"delta":0.45,"premium":4.696208530805688,"strike":84.89731437598736,"iv":0.6746889415481833,"gamma":0.025589731437598736,"theta":-0.10862875197472355,"vega":0.09048357030015798,"rho":0.024810227455284613,"breakevenPct":10.404834142690142},{"delta":0.5,"premium":5.584834123222749,"strike":82.92259083728278,"iv":0.6783224328593996,"gamma":0.025392259083728278,"theta":-0.10918167456556083,"vega":0.09016761453396524,"rho":0.027335803269758843,"breakevenPct":9.06645096796738},{"delta":0.55,"premium":6.4734597156398115,"strike":80.9478672985782,"iv":0.6819559241706161,"gamma":0.02519478672985782,"theta":-0.1097345971563981,"vega":0.08985165876777251,"rho":0.029861379084233076,"breakevenPct":7.728067793244618},{"delta":0.6,"premium":7.544095788604459,"strike":78.92650701899257,"iv":0.6888957060280759,"gamma":0.0243485549132948,"theta":-0.1084541701073493,"vega":0.08763889347646574,"rho":0.03225153990778664,"breakevenPct":6.556503767833674},{"delta":0.65,"premium":8.782741535920726,"strike":76.86209744013212,"iv":0.6988874483897605,"gamma":0.022903468208092487,"theta":-0.10548142031379026,"vega":0.08367522708505368,"rho":0.03451670227818267,"breakevenPct":5.538926649479789},{"delta":0.7,"premium":10.062713472485767,"strike":74.76755218216319,"iv":0.7085555028462998,"gamma":0.0213814990512334,"theta":-0.1019771347248577,"vega":0.07934686907020874,"rho":0.036750119982971945,"breakevenPct":4.535139438877335},{"delta":0.75,"premium":11.723055028462998,"strike":72.39563567362428,"iv":0.7152443074003795,"gamma":0.01915189753320683,"theta":-0.09358055028462998,"vega":0.0716618595825427,"rho":0.038691357194115504,"breakevenPct":3.6582756649258},{"delta":0.8,"premium":13.38339658444023,"strike":70.02371916508538,"iv":0.7219331119544592,"gamma":0.016922296015180263,"theta":-0.08518396584440227,"vega":0.06397685009487665,"rho":0.04063259440525906,"breakevenPct":2.7814118909742644},{"delta":0.85,"premium":15.676193247962749,"strike":67.11874272409779,"iv":0.722,"gamma":0.0139034924330617,"theta":-0.0710394644935972,"vega":0.052432596041909196,"rho":0.042081715721106264,"breakevenPct":2.027031388860787},{"delta":0.9,"premium":18.550000000000004,"strike":63.666666666666664,"iv":0.7318133333333333,"gamma":0.01047333333333333,"theta":-0.055899999999999984,"vega":0.03978666666666665,"rho":0.043075061642112986,"breakevenPct":1.3144382830149781}],"put":[{"delta":0.1,"premium":2.45,"strike":40.62201527321808,"iv":2.741313091436112,"gamma":0.005594775337796485,"theta":-0.11939926577668315,"vega":0.036989091986274814,"rho":-0.00848326262114373,"breakevenPct":52.96116417348358},{"delta":0.15,"premium":2.45,"strike":57.18149250899027,"iv":1.5607733498840184,"gamma":0.009400949300798177,"theta":-0.1059930490481088,"vega":0.051629225099949605,"rho":-0.011773100504096592,"breakevenPct":32.555154024657725},{"delta":0.2,"premium":2.45,"strike":68.27759207795569,"iv":0.8627931734942818,"gamma":0.014461371835188258,"theta":-0.09226676137440626,"vega":0.06375245602685259,"rho":-0.015087008200536161,"breakevenPct":18.881587088163048},{"delta":0.25,"premium":2.8604343608172655,"strike":72.00211883325495,"iv":0.7543898945892443,"gamma":0.018428160037920433,"theta":-0.0905902085241589,"vega":0.07190023821435162,"rho":-0.018672378569726727,"breakevenPct":14.797677791204332},{"delta":0.3,"premium":3.428424785200569,"strike":74.77280383024667,"iv":0.7066173487581497,"gamma":0.021544463145202843,"theta":-0.09364916552586047,"vega":0.07938615483694716,"rho":-0.02235369232723711,"breakevenPct":12.083328348680086},{"delta":0.35,"premium":4.237489745693191,"strike":76.88269073010665,"iv":0.6955081214109926,"gamma":0.023042575881870385,"theta":-0.09672403609515996,"vega":0.0836524200164069,"rho":-0.026240825604771853,"breakevenPct":10.480343826970484},{"delta":0.4,"premium":5.06808859721083,"strike":78.9335520918786,"iv":0.6876738310090238,"gamma":0.02439614438063987,"theta":-0.09980032813781789,"vega":0.08763109105824447,"rho":-0.030146343632461287,"breakevenPct":8.97663155308964},{"delta":0.45,"premium":6.022565320665084,"strike":80.95011876484561,"iv":0.6821748218527316,"gamma":0.025195011876484562,"theta":-0.10109596199524941,"vega":0.0898520190023753,"rho":-0.03414199380486636,"breakevenPct":7.66783309404742},{"delta":0.5,"premium":7.111243072050673,"strike":82.92953285827394,"iv":0.6792057007125891,"gamma":0.025392953285827396,"theta":-0.10046254948535234,"vega":0.09016872525732383,"rho":-0.03823528713404671,"breakevenPct":6.570191267747045},{"delta":0.55,"premium":8.199920823436264,"strike":84.90894695170229,"iv":0.6762365795724465,"gamma":0.02559089469517023,"theta":-0.09982913697545527,"vega":0.09048543151227237,"rho":-0.04232858046322707,"breakevenPct":5.472549441446668},{"delta":0.6,"premium":9.809254143646408,"strike":87.19613259668508,"iv":0.6841817679558011,"gamma":0.024458011049723758,"theta":-0.0969011049723757,"vega":0.08751325966850829,"rho":-0.046811188962836814,"breakevenPct":4.637241585904289},{"delta":0.65,"premium":11.443692449355433,"strike":89.49815837937385,"iv":0.6926532228360958,"gamma":0.023260957642725597,"theta":-0.09386243093922653,"vega":0.08438250460405156,"rho":-0.05131256947276078,"breakevenPct":3.814582957463447},{"delta":0.7,"premium":13.090192483959669,"strike":91.79193400549954,"iv":0.6817414298808433,"gamma":0.021960678276810267,"theta":-0.0850646196150321,"vega":0.07861090742438132,"rho":-0.05581969271412813,"breakevenPct":3.0169543788787867},{"delta":0.75,"premium":14.740054995417047,"strike":94.08340971585702,"iv":0.6654261228230981,"gamma":0.020631622364802933,"theta":-0.07466131989000917,"vega":0.0721031164069661,"rho":-0.060328416870399144,"breakevenPct":2.2263034868269216},{"delta":0.8,"premium":17.075427069645205,"strike":96.97109067017084,"iv":0.6578750328515112,"gamma":0.018404862023653087,"theta":-0.06316754270696451,"vega":0.06350788436268068,"rho":-0.06536425302626522,"breakevenPct":1.545701046795301},{"delta":0.85,"premium":19.989292543021033,"strike":100.37284894837477,"iv":0.6566653919694072,"gamma":0.015494263862332696,"theta":-0.05070688336520076,"vega":0.053278393881453154,"rho":-0.07084649203443466,"breakevenPct":0.94447762741378},{"delta":0.9,"premium":26.870529154054335,"strike":107.67052915405434,"iv":0.7010422994629628,"gamma":0.011280829500819935,"theta":-0.03712165433647878,"vega":0.04010105977938423,"rho":-0.07945625931466313,"breakevenPct":0.43130006161430495}]},"raw":{"call":[{"delta":0.15,"premium":1.4620587409524375,"strike":106.91268356547637,"iv":0.8483156529110635,"gamma":0.011952430179512804,"theta":-0.08115567211866716,"vega":0.05242289888272043,"rho":0.00826820517106461,"breakevenPct":33.548665811988656},{"delta":0.2,"premium":2.400799141186238,"strike":109.846247316207,"iv":1.0733396604433696,"gamma":0.0114193476327533,"theta":-0.12065823671784995,"vega":0.0638077131200217,"rho":0.0107565616775549,"breakevenPct":38.32045158027508},{"delta":0.25,"premium":2.4076535798439402,"strike":97.117321007803,"iv":0.7903293151757795,"gamma":0.017718580836602608,"theta":-0.10110124205085118,"vega":0.07244496041361553,"rho":0.01385499696433217,"breakevenPct":22.64322191946633},{"delta":0.3,"premium":2.713871334807212,"strike":92.06809627991987,"iv":0.6912478174957646,"gamma":0.022097358368864325,"theta":-0.0966990859810954,"vega":0.07915654194734414,"rho":0.016766988345042238,"breakevenPct":16.798481349016733},{"delta":0.35,"premium":3.2494248151191454,"strike":89.00164338537387,"iv":0.6586534921939194,"gamma":0.02439950698438784,"theta":-0.09819572719802794,"vega":0.08401733771569433,"rho":0.01953251912859143,"breakevenPct":13.679689711020352},{"delta":0.4,"premium":3.968405916187346,"strike":86.94741166803615,"iv":0.6667882497945768,"gamma":0.025015776499589155,"theta":-0.10353672966310601,"vega":0.08734519309778142,"rho":0.02217439714930012,"breakevenPct":12.03427921654159},{"delta":0.45,"premium":4.696208530805688,"strike":84.89731437598736,"iv":0.6746889415481833,"gamma":0.025589731437598736,"theta":-0.10862875197472355,"vega":0.09048357030015798,"rho":0.024810227455284613,"breakevenPct":10.404834142690142},{"delta":0.5,"premium":5.584834123222749,"strike":82.92259083728278,"iv":0.6783224328593996,"gamma":0.025392259083728278,"theta":-0.10918167456556083,"vega":0.09016761453396524,"rho":0.027335803269758843,"breakevenPct":9.06645096796738},{"delta":0.55,"premium":6.4734597156398115,"strike":80.9478672985782,"iv":0.6819559241706161,"gamma":0.02519478672985782,"theta":-0.1097345971563981,"vega":0.08985165876777251,"rho":0.029861379084233076,"breakevenPct":7.728067793244618},{"delta":0.6,"premium":7.544095788604459,"strike":78.92650701899257,"iv":0.6888957060280759,"gamma":0.0243485549132948,"theta":-0.1084541701073493,"vega":0.08763889347646574,"rho":0.03225153990778664,"breakevenPct":6.556503767833674},{"delta":0.65,"premium":8.782741535920726,"strike":76.86209744013212,"iv":0.6988874483897605,"gamma":0.022903468208092487,"theta":-0.10548142031379026,"vega":0.08367522708505368,"rho":0.03451670227818267,"breakevenPct":5.538926649479789},{"delta":0.7,"premium":10.062713472485767,"strike":74.76755218216319,"iv":0.7085555028462998,"gamma":0.0213814990512334,"theta":-0.1019771347248577,"vega":0.07934686907020874,"rho":0.036750119982971945,"breakevenPct":4.535139438877335},{"delta":0.75,"premium":11.723055028462998,"strike":72.39563567362428,"iv":0.7152443074003795,"gamma":0.01915189753320683,"theta":-0.09358055028462998,"vega":0.0716618595825427,"rho":0.038691357194115504,"breakevenPct":3.6582756649258},{"delta":0.8,"premium":13.38339658444023,"strike":70.02371916508538,"iv":0.7219331119544592,"gamma":0.016922296015180263,"theta":-0.08518396584440227,"vega":0.06397685009487665,"rho":0.04063259440525906,"breakevenPct":2.7814118909742644},{"delta":0.85,"premium":15.676193247962749,"strike":67.11874272409779,"iv":0.722,"gamma":0.0139034924330617,"theta":-0.0710394644935972,"vega":0.052432596041909196,"rho":0.042081715721106264,"breakevenPct":2.027031388860787},{"delta":0.9,"premium":18.550000000000004,"strike":63.666666666666664,"iv":0.7318133333333333,"gamma":0.01047333333333333,"theta":-0.055899999999999984,"vega":0.03978666666666665,"rho":0.043075061642112986,"breakevenPct":1.3144382830149781}],"put":[{"delta":0.1,"premium":2.45,"strike":40.62201527321808,"iv":2.741313091436112,"gamma":0.005594775337796485,"theta":-0.11939926577668315,"vega":0.036989091986274814,"rho":-0.00848326262114373,"breakevenPct":52.96116417348358},{"delta":0.15,"premium":2.45,"strike":57.18149250899027,"iv":1.5607733498840184,"gamma":0.009400949300798177,"theta":-0.1059930490481088,"vega":0.051629225099949605,"rho":-0.011773100504096592,"breakevenPct":32.555154024657725},{"delta":0.2,"premium":2.45,"strike":68.27759207795569,"iv":0.8627931734942818,"gamma":0.014461371835188258,"theta":-0.09226676137440626,"vega":0.06375245602685259,"rho":-0.015087008200536161,"breakevenPct":18.881587088163048},{"delta":0.25,"premium":2.8604343608172655,"strike":72.00211883325495,"iv":0.7543898945892443,"gamma":0.018428160037920433,"theta":-0.0905902085241589,"vega":0.07190023821435162,"rho":-0.018672378569726727,"breakevenPct":14.797677791204332},{"delta":0.3,"premium":3.428424785200569,"strike":74.77280383024667,"iv":0.7066173487581497,"gamma":0.021544463145202843,"theta":-0.09364916552586047,"vega":0.07938615483694716,"rho":-0.02235369232723711,"breakevenPct":12.083328348680086},{"delta":0.35,"premium":4.237489745693191,"strike":76.88269073010665,"iv":0.6955081214109926,"gamma":0.023042575881870385,"theta":-0.09672403609515996,"vega":0.0836524200164069,"rho":-0.026240825604771853,"breakevenPct":10.480343826970484},{"delta":0.4,"premium":5.06808859721083,"strike":78.9335520918786,"iv":0.6876738310090238,"gamma":0.02439614438063987,"theta":-0.09980032813781789,"vega":0.08763109105824447,"rho":-0.030146343632461287,"breakevenPct":8.97663155308964},{"delta":0.45,"premium":6.022565320665084,"strike":80.95011876484561,"iv":0.6821748218527316,"gamma":0.025195011876484562,"theta":-0.10109596199524941,"vega":0.0898520190023753,"rho":-0.03414199380486636,"breakevenPct":7.66783309404742},{"delta":0.5,"premium":7.111243072050673,"strike":82.92953285827394,"iv":0.6792057007125891,"gamma":0.025392953285827396,"theta":-0.10046254948535234,"vega":0.09016872525732383,"rho":-0.03823528713404671,"breakevenPct":6.570191267747045},{"delta":0.55,"premium":8.199920823436264,"strike":84.90894695170229,"iv":0.6762365795724465,"gamma":0.02559089469517023,"theta":-0.09982913697545527,"vega":0.09048543151227237,"rho":-0.04232858046322707,"breakevenPct":5.472549441446668},{"delta":0.6,"premium":9.809254143646408,"strike":87.19613259668508,"iv":0.6841817679558011,"gamma":0.024458011049723758,"theta":-0.0969011049723757,"vega":0.08751325966850829,"rho":-0.046811188962836814,"breakevenPct":4.637241585904289},{"delta":0.65,"premium":11.443692449355433,"strike":89.49815837937385,"iv":0.6926532228360958,"gamma":0.023260957642725597,"theta":-0.09386243093922653,"vega":0.08438250460405156,"rho":-0.05131256947276078,"breakevenPct":3.814582957463447},{"delta":0.7,"premium":13.090192483959669,"strike":91.79193400549954,"iv":0.6817414298808433,"gamma":0.021960678276810267,"theta":-0.0850646196150321,"vega":0.07861090742438132,"rho":-0.05581969271412813,"breakevenPct":3.0169543788787867},{"delta":0.75,"premium":14.740054995417047,"strike":94.08340971585702,"iv":0.6654261228230981,"gamma":0.020631622364802933,"theta":-0.07466131989000917,"vega":0.0721031164069661,"rho":-0.060328416870399144,"breakevenPct":2.2263034868269216},{"delta":0.8,"premium":17.075427069645205,"strike":96.97109067017084,"iv":0.6578750328515112,"gamma":0.018404862023653087,"theta":-0.06316754270696451,"vega":0.06350788436268068,"rho":-0.06536425302626522,"breakevenPct":1.545701046795301},{"delta":0.85,"premium":19.989292543021033,"strike":100.37284894837477,"iv":0.6566653919694072,"gamma":0.015494263862332696,"theta":-0.05070688336520076,"vega":0.053278393881453154,"rho":-0.07084649203443466,"breakevenPct":0.94447762741378},{"delta":0.9,"premium":26.870529154054335,"strike":107.67052915405434,"iv":0.7010422994629628,"gamma":0.011280829500819935,"theta":-0.03712165433647878,"vega":0.04010105977938423,"rho":-0.07945625931466313,"breakevenPct":0.43130006161430495}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}