{"symbol":"PARR","url":"https://intraalpha.com/companies/PARR","capturedAt":"2026-10-22T23:50:17.501Z","state":"partial","quote":{"symbol":"PARR","last_price":80.18,"prev_close":84.7,"regular_close":80.18,"change":-4.52,"change_pct":-5.3365,"regular_change":-4.52,"regular_change_pct":-5.3365,"extended_change":0,"extended_change_pct":0,"bid":79.7,"ask":85,"bid_size":200,"ask_size":100,"volume":1035564,"vwap":80.789355,"open":85.26,"high":85.26,"low":79.57,"close":80.18,"trade_count":19571,"last_trade_at":"2026-10-22T23:00:00.003569828Z","last_quote_at":"2026-10-22T22:21:30.743031188Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:16.900877011-04:00","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":"2026-10-22T19:58:04.475Z","bars":[{"c":87,"h":88.36,"l":86.95,"n":118,"o":88.32,"t":"2026-10-15T09:00:00Z","v":9438,"vw":87.966564},{"c":86,"h":86.16,"l":86,"n":10,"o":86.16,"t":"2026-10-15T09:05:00Z","v":766,"vw":86.029125},{"c":87.5,"h":87.51,"l":87.01,"n":21,"o":87.01,"t":"2026-10-15T10:25:00Z","v":1318,"vw":87.385508},{"c":87,"h":87.01,"l":87,"n":16,"o":87.01,"t":"2026-10-15T11:45:00Z","v":1094,"vw":87.002762},{"c":84.7137,"h":84.7137,"l":84.7137,"n":2,"o":84.7137,"t":"2026-10-15T11:50:00Z","v":126,"vw":84.7137},{"c":89.528,"h":89.528,"l":89.528,"n":1,"o":89.528,"t":"2026-10-15T12:20:00Z","v":200,"vw":89.528},{"c":87.91,"h":87.91,"l":87.91,"n":1,"o":87.91,"t":"2026-10-15T12:25:00Z","v":100,"vw":87.91},{"c":87.93,"h":87.93,"l":87.93,"n":1,"o":87.93,"t":"2026-10-15T12:30:00Z","v":100,"vw":87.93},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-15T12:40:00Z","v":1500,"vw":87},{"c":86.5,"h":87,"l":86.5,"n":10,"o":87,"t":"2026-10-15T13:25:00Z","v":1454,"vw":86.542683},{"c":86.23,"h":86.38,"l":84.19,"n":359,"o":86,"t":"2026-10-15T13:30:00Z","v":42699,"vw":85.87346},{"c":86.225,"h":86.49,"l":85.55,"n":149,"o":85.73,"t":"2026-10-15T13:35:00Z","v":5428,"vw":86.042132},{"c":86.19,"h":87.11,"l":85.81,"n":118,"o":86.69,"t":"2026-10-15T13:40:00Z","v":6205,"vw":86.631857},{"c":86.09,"h":86.205,"l":85.72,"n":122,"o":86.145,"t":"2026-10-15T13:45:00Z","v":12227,"vw":86.113122},{"c":85.505,"h":86.17,"l":85.505,"n":162,"o":86.095,"t":"2026-10-15T13:50:00Z","v":15550,"vw":85.883295},{"c":86.42,"h":86.65,"l":85.6173,"n":121,"o":85.6173,"t":"2026-10-15T13:55:00Z","v":5900,"vw":86.174705},{"c":85.81,"h":86.735,"l":85.69,"n":213,"o":86.62,"t":"2026-10-15T14:00:00Z","v":7613,"vw":86.376522},{"c":86.2,"h":86.635,"l":85.825,"n":255,"o":85.825,"t":"2026-10-15T14:05:00Z","v":9004,"vw":86.087473},{"c":86.2,"h":86.51,"l":85.86,"n":229,"o":86.12,"t":"2026-10-15T14:10:00Z","v":7881,"vw":86.234369},{"c":86.56,"h":86.57,"l":86.18,"n":217,"o":86.34,"t":"2026-10-15T14:15:00Z","v":6856,"vw":86.404493},{"c":86.415,"h":86.62,"l":86.31,"n":152,"o":86.32,"t":"2026-10-15T14:20:00Z","v":4488,"vw":86.484831},{"c":86.34,"h":86.385,"l":86.07,"n":146,"o":86.295,"t":"2026-10-15T14:25:00Z","v":5102,"vw":86.26003},{"c":86.525,"h":86.67,"l":85.9,"n":223,"o":86.34,"t":"2026-10-15T14:30:00Z","v":7323,"vw":86.2694},{"c":86.13,"h":86.41,"l":86.115,"n":104,"o":86.41,"t":"2026-10-15T14:35:00Z","v":2834,"vw":86.231679},{"c":86.3,"h":86.385,"l":86.03,"n":128,"o":86.11,"t":"2026-10-15T14:40:00Z","v":3238,"vw":86.183245},{"c":86.23,"h":86.46,"l":86.23,"n":126,"o":86.355,"t":"2026-10-15T14:45:00Z","v":4960,"vw":86.31108},{"c":86.3,"h":86.305,"l":86,"n":239,"o":86.235,"t":"2026-10-15T14:50:00Z","v":11119,"vw":86.150255},{"c":86.06,"h":86.325,"l":85.9,"n":173,"o":86.325,"t":"2026-10-15T14:55:00Z","v":4425,"vw":86.123706},{"c":86.14,"h":86.14,"l":85.73,"n":189,"o":85.9825,"t":"2026-10-15T15:00:00Z","v":5830,"vw":85.885658},{"c":85.605,"h":86.055,"l":85.5,"n":286,"o":86.05,"t":"2026-10-15T15:05:00Z","v":8313,"vw":85.866546},{"c":85.8,"h":85.8,"l":85.435,"n":227,"o":85.52,"t":"2026-10-15T15:10:00Z","v":5647,"vw":85.646434},{"c":86.1,"h":86.1,"l":85.8,"n":363,"o":85.82,"t":"2026-10-15T15:15:00Z","v":8096,"vw":85.949477},{"c":85.67,"h":86.175,"l":85.67,"n":141,"o":86.175,"t":"2026-10-15T15:20:00Z","v":3050,"vw":85.947139},{"c":85.565,"h":85.64,"l":85.4,"n":236,"o":85.55,"t":"2026-10-15T15:25:00Z","v":6792,"vw":85.540747},{"c":85.45,"h":85.995,"l":85.42,"n":348,"o":85.565,"t":"2026-10-15T15:30:00Z","v":13316,"vw":85.707212},{"c":85.84,"h":85.84,"l":85.425,"n":248,"o":85.62,"t":"2026-10-15T15:35:00Z","v":14220,"vw":85.654226},{"c":85.895,"h":85.9579,"l":85.7825,"n":91,"o":85.81,"t":"2026-10-15T15:40:00Z","v":3512,"vw":85.8366},{"c":85.705,"h":85.94,"l":85.58,"n":158,"o":85.94,"t":"2026-10-15T15:45:00Z","v":4901,"vw":85.787646},{"c":85.67,"h":85.72,"l":85.53,"n":119,"o":85.72,"t":"2026-10-15T15:50:00Z","v":4796,"vw":85.664341},{"c":85.485,"h":85.71,"l":85.225,"n":200,"o":85.71,"t":"2026-10-15T15:55:00Z","v":4880,"vw":85.482387},{"c":85.7775,"h":85.88,"l":85.55,"n":168,"o":85.55,"t":"2026-10-15T16:00:00Z","v":8135,"vw":85.716712},{"c":85.9101,"h":86.21,"l":85.53,"n":132,"o":85.6001,"t":"2026-10-15T16:05:00Z","v":4738,"vw":85.839017},{"c":85.82,"h":86.335,"l":85.67,"n":211,"o":86.16,"t":"2026-10-15T16:10:00Z","v":7517,"vw":86.001862},{"c":85.63,"h":86,"l":85.404,"n":181,"o":85.775,"t":"2026-10-15T16:15:00Z","v":15284,"vw":85.681619},{"c":85.65,"h":85.69,"l":85.47,"n":115,"o":85.53,"t":"2026-10-15T16:20:00Z","v":2700,"vw":85.617108},{"c":85.7,"h":85.81,"l":85.545,"n":52,"o":85.545,"t":"2026-10-15T16:25:00Z","v":1072,"vw":85.639143},{"c":85.85,"h":85.86,"l":85.6,"n":112,"o":85.6,"t":"2026-10-15T16:30:00Z","v":2176,"vw":85.781111},{"c":85.615,"h":85.81,"l":85.615,"n":106,"o":85.81,"t":"2026-10-15T16:35:00Z","v":2633,"vw":85.673997},{"c":85.2067,"h":85.59,"l":85.2067,"n":216,"o":85.58,"t":"2026-10-15T16:40:00Z","v":10620,"vw":85.445264},{"c":85.31,"h":85.31,"l":85.17,"n":113,"o":85.17,"t":"2026-10-15T16:45:00Z","v":4741,"vw":85.254644},{"c":85.05,"h":85.22,"l":84.9111,"n":132,"o":85.155,"t":"2026-10-15T16:50:00Z","v":4343,"vw":85.054857},{"c":85.16,"h":85.16,"l":84.95,"n":31,"o":84.95,"t":"2026-10-15T16:55:00Z","v":579,"vw":85.039362},{"c":85.11,"h":85.11,"l":84.94,"n":177,"o":84.99,"t":"2026-10-15T17:00:00Z","v":4907,"vw":84.986573},{"c":85.17,"h":85.17,"l":84.8,"n":123,"o":84.9,"t":"2026-10-15T17:05:00Z","v":3809,"vw":84.972476},{"c":85.17,"h":85.315,"l":85.17,"n":52,"o":85.31,"t":"2026-10-15T17:10:00Z","v":1013,"vw":85.27625},{"c":85.355,"h":85.355,"l":85.165,"n":91,"o":85.165,"t":"2026-10-15T17:15:00Z","v":2188,"vw":85.27},{"c":85.3,"h":85.3,"l":85.22,"n":48,"o":85.22,"t":"2026-10-15T17:20:00Z","v":1407,"vw":85.229119},{"c":85.19,"h":85.24,"l":85.18,"n":37,"o":85.195,"t":"2026-10-15T17:25:00Z","v":1274,"vw":85.20592},{"c":85.04,"h":85.27,"l":85.04,"n":148,"o":85.25,"t":"2026-10-15T17:30:00Z","v":2738,"vw":85.1875},{"c":84.73,"h":84.95,"l":84.69,"n":84,"o":84.9108,"t":"2026-10-15T17:35:00Z","v":2607,"vw":84.809455},{"c":84.46,"h":85.02,"l":84.415,"n":479,"o":85.02,"t":"2026-10-15T17:40:00Z","v":23306,"vw":84.67558},{"c":84.66,"h":84.66,"l":84.35,"n":139,"o":84.5057,"t":"2026-10-15T17:45:00Z","v":6004,"vw":84.44809},{"c":85.065,"h":85.12,"l":84.52,"n":256,"o":84.59,"t":"2026-10-15T17:50:00Z","v":13186,"vw":84.709599},{"c":85.2,"h":85.35,"l":84.985,"n":194,"o":85.045,"t":"2026-10-15T17:55:00Z","v":8096,"vw":85.112703},{"c":84.8475,"h":85.27,"l":84.805,"n":217,"o":85.24,"t":"2026-10-15T18:00:00Z","v":10684,"vw":85.016299},{"c":84.75,"h":85.02,"l":84.62,"n":209,"o":84.815,"t":"2026-10-15T18:05:00Z","v":9512,"vw":84.808143},{"c":84.93,"h":85.36,"l":84.74,"n":303,"o":84.75,"t":"2026-10-15T18:10:00Z","v":18295,"vw":85.068212},{"c":85.02,"h":85.12,"l":84.83,"n":139,"o":84.83,"t":"2026-10-15T18:15:00Z","v":5909,"vw":84.969885},{"c":84.825,"h":85.24,"l":84.7,"n":244,"o":85.02,"t":"2026-10-15T18:20:00Z","v":9282,"vw":84.911481},{"c":84.265,"h":84.9,"l":84.215,"n":265,"o":84.87,"t":"2026-10-15T18:25:00Z","v":12362,"vw":84.617454},{"c":84.09,"h":84.32,"l":84.09,"n":190,"o":84.32,"t":"2026-10-15T18:30:00Z","v":6670,"vw":84.178697},{"c":84.165,"h":84.35,"l":84.085,"n":279,"o":84.09,"t":"2026-10-15T18:35:00Z","v":16724,"vw":84.199694},{"c":84.03,"h":84.31,"l":84.03,"n":222,"o":84.12,"t":"2026-10-15T18:40:00Z","v":8040,"vw":84.16985},{"c":83.9575,"h":84.07,"l":83.77,"n":166,"o":84.01,"t":"2026-10-15T18:45:00Z","v":7152,"vw":83.879398},{"c":83.44,"h":84.015,"l":83.4224,"n":331,"o":83.99,"t":"2026-10-15T18:50:00Z","v":12874,"vw":83.708314},{"c":83.45,"h":83.49,"l":83.34,"n":244,"o":83.44,"t":"2026-10-15T18:55:00Z","v":7648,"vw":83.422473},{"c":83.39,"h":83.455,"l":83.255,"n":366,"o":83.455,"t":"2026-10-15T19:00:00Z","v":13385,"vw":83.360017},{"c":83.49,"h":83.49,"l":83.12,"n":265,"o":83.19,"t":"2026-10-15T19:05:00Z","v":9301,"vw":83.243281},{"c":83.53,"h":83.58,"l":83.31,"n":269,"o":83.425,"t":"2026-10-15T19:10:00Z","v":8810,"vw":83.438393},{"c":83.36,"h":83.61,"l":83.36,"n":281,"o":83.52,"t":"2026-10-15T19:15:00Z","v":10575,"vw":83.473602},{"c":83.23,"h":83.31,"l":83.2,"n":207,"o":83.31,"t":"2026-10-15T19:20:00Z","v":6808,"vw":83.245136},{"c":83.24,"h":83.65,"l":83.13,"n":565,"o":83.15,"t":"2026-10-15T19:25:00Z","v":25177,"vw":83.418565},{"c":83.28,"h":83.3823,"l":83,"n":499,"o":83.31,"t":"2026-10-15T19:30:00Z","v":31881,"vw":83.170701},{"c":83.285,"h":83.285,"l":83.05,"n":315,"o":83.205,"t":"2026-10-15T19:35:00Z","v":14872,"vw":83.192368},{"c":83.274,"h":83.38,"l":83.145,"n":543,"o":83.29,"t":"2026-10-15T19:40:00Z","v":20617,"vw":83.257986},{"c":83.28,"h":83.34,"l":83.01,"n":420,"o":83.28,"t":"2026-10-15T19:45:00Z","v":22695,"vw":83.206823},{"c":83.73,"h":83.85,"l":83.27,"n":630,"o":83.31,"t":"2026-10-15T19:50:00Z","v":27999,"vw":83.591558},{"c":83.79,"h":83.93,"l":83.47,"n":1941,"o":83.61,"t":"2026-10-15T19:55:00Z","v":98826,"vw":83.725612},{"c":83.74,"h":83.78,"l":83.72,"n":48,"o":83.78,"t":"2026-10-15T20:00:00Z","v":118079,"vw":83.740078},{"c":83.9353,"h":83.9353,"l":83.74,"n":6,"o":83.74,"t":"2026-10-15T20:10:00Z","v":514,"vw":83.82336},{"c":83.74,"h":83.74,"l":83.74,"n":1,"o":83.74,"t":"2026-10-15T20:35:00Z","v":247,"vw":83.74},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-15T22:05:00Z","v":918,"vw":85},{"c":84.8047,"h":84.8047,"l":84.8047,"n":1,"o":84.8047,"t":"2026-10-15T22:10:00Z","v":117,"vw":84.8047},{"c":84.32,"h":84.32,"l":84.32,"n":5,"o":84.32,"t":"2026-10-16T08:00:00Z","v":125,"vw":84.32},{"c":83.51,"h":83.51,"l":83.4,"n":45,"o":83.4,"t":"2026-10-16T08:10:00Z","v":1261,"vw":83.454388},{"c":82.99,"h":82.99,"l":82.8,"n":5,"o":82.8,"t":"2026-10-16T08:20:00Z","v":644,"vw":82.881978},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-16T08:25:00Z","v":500,"vw":83.4},{"c":83.3,"h":83.3,"l":83.3,"n":35,"o":83.3,"t":"2026-10-16T08:50:00Z","v":297,"vw":83.3},{"c":83.5,"h":83.5,"l":83.5,"n":6,"o":83.5,"t":"2026-10-16T09:00:00Z","v":105,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-16T10:25:00Z","v":100,"vw":83.5},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-16T10:55:00Z","v":100,"vw":83.6},{"c":83.6,"h":83.6,"l":83.59,"n":17,"o":83.59,"t":"2026-10-16T11:00:00Z","v":442,"vw":83.597354},{"c":84.3,"h":84.3,"l":84.3,"n":3,"o":84.3,"t":"2026-10-16T11:50:00Z","v":494,"vw":84.3},{"c":84.8,"h":84.8,"l":84.8,"n":4,"o":84.8,"t":"2026-10-16T13:00:00Z","v":114,"vw":84.8},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-16T13:25:00Z","v":105,"vw":84.8},{"c":85.16,"h":85.9009,"l":84.58,"n":159,"o":84.58,"t":"2026-10-16T13:30:00Z","v":31608,"vw":84.950053},{"c":84.5335,"h":85.16,"l":84.47,"n":72,"o":85.16,"t":"2026-10-16T13:35:00Z","v":2964,"vw":84.610425},{"c":83.92,"h":84.87,"l":83.92,"n":225,"o":84.87,"t":"2026-10-16T13:40:00Z","v":18052,"vw":84.044901},{"c":83.45,"h":83.9999,"l":83.45,"n":69,"o":83.72,"t":"2026-10-16T13:45:00Z","v":3270,"vw":83.871866},{"c":83.23,"h":83.86,"l":83.23,"n":164,"o":83.834,"t":"2026-10-16T13:50:00Z","v":4634,"vw":83.577222},{"c":81.535,"h":83.085,"l":81.3217,"n":318,"o":83.0574,"t":"2026-10-16T13:55:00Z","v":12797,"vw":82.311173},{"c":82.29,"h":82.31,"l":81.77,"n":321,"o":81.77,"t":"2026-10-16T14:00:00Z","v":6270,"vw":82.10814},{"c":82.87,"h":82.87,"l":82.16,"n":143,"o":82.29,"t":"2026-10-16T14:05:00Z","v":3123,"vw":82.496736},{"c":82.45,"h":83.1339,"l":82.22,"n":163,"o":83.1339,"t":"2026-10-16T14:10:00Z","v":4155,"vw":82.503652},{"c":82.8785,"h":83.1755,"l":82.495,"n":119,"o":82.495,"t":"2026-10-16T14:15:00Z","v":3233,"vw":82.854156},{"c":82.5699,"h":83.02,"l":82.45,"n":84,"o":82.85,"t":"2026-10-16T14:20:00Z","v":1910,"vw":82.707484},{"c":82.94,"h":82.97,"l":82.32,"n":102,"o":82.66,"t":"2026-10-16T14:25:00Z","v":1993,"vw":82.598398},{"c":83.48,"h":83.48,"l":83.125,"n":34,"o":83.35,"t":"2026-10-16T14:30:00Z","v":880,"vw":83.298},{"c":83.5,"h":83.5,"l":83.075,"n":91,"o":83.155,"t":"2026-10-16T14:35:00Z","v":3183,"vw":83.251705},{"c":83.2283,"h":83.76,"l":82.95,"n":218,"o":83.1967,"t":"2026-10-16T14:40:00Z","v":9428,"vw":83.292536},{"c":83.1,"h":83.4736,"l":83.1,"n":177,"o":83.215,"t":"2026-10-16T14:45:00Z","v":7566,"vw":83.220567},{"c":82.762,"h":83.21,"l":82.69,"n":131,"o":83.01,"t":"2026-10-16T14:50:00Z","v":4700,"vw":82.909309},{"c":82.59,"h":82.74,"l":82.435,"n":147,"o":82.74,"t":"2026-10-16T14:55:00Z","v":4533,"vw":82.660221},{"c":82.655,"h":82.655,"l":82.52,"n":113,"o":82.52,"t":"2026-10-16T15:00:00Z","v":6090,"vw":82.618977},{"c":81.97,"h":82.59,"l":81.95,"n":148,"o":82.59,"t":"2026-10-16T15:05:00Z","v":3572,"vw":82.21773},{"c":82.23,"h":82.23,"l":81.89,"n":197,"o":82.12,"t":"2026-10-16T15:10:00Z","v":7268,"vw":82.100294},{"c":82.455,"h":82.455,"l":82.195,"n":68,"o":82.24,"t":"2026-10-16T15:15:00Z","v":1873,"vw":82.283793},{"c":82.61,"h":82.6794,"l":82.41,"n":131,"o":82.5675,"t":"2026-10-16T15:20:00Z","v":3653,"vw":82.540067},{"c":83.1,"h":83.1,"l":82.47,"n":165,"o":82.47,"t":"2026-10-16T15:25:00Z","v":4455,"vw":82.8465},{"c":83.1925,"h":83.4418,"l":83.01,"n":134,"o":83.4418,"t":"2026-10-16T15:30:00Z","v":4688,"vw":83.231015},{"c":83.47,"h":83.47,"l":82.97,"n":149,"o":83.02,"t":"2026-10-16T15:35:00Z","v":4112,"vw":83.146558},{"c":83.26,"h":83.49,"l":83.2,"n":144,"o":83.36,"t":"2026-10-16T15:40:00Z","v":8011,"vw":83.332277},{"c":82.9839,"h":83.47,"l":82.9839,"n":224,"o":83.27,"t":"2026-10-16T15:45:00Z","v":9598,"vw":83.275403},{"c":83.44,"h":83.82,"l":83.37,"n":177,"o":83.37,"t":"2026-10-16T15:50:00Z","v":7009,"vw":83.684814},{"c":83.68,"h":83.74,"l":83.42,"n":113,"o":83.4201,"t":"2026-10-16T15:55:00Z","v":2572,"vw":83.579184},{"c":83.705,"h":83.78,"l":83.67,"n":92,"o":83.68,"t":"2026-10-16T16:00:00Z","v":3040,"vw":83.684491},{"c":83.4701,"h":83.71,"l":83.44,"n":130,"o":83.705,"t":"2026-10-16T16:05:00Z","v":4718,"vw":83.649672},{"c":83.97,"h":84.03,"l":83.65,"n":232,"o":83.93,"t":"2026-10-16T16:10:00Z","v":6705,"vw":83.939038},{"c":84.23,"h":84.235,"l":83.7,"n":158,"o":83.76,"t":"2026-10-16T16:15:00Z","v":3078,"vw":83.98285},{"c":84.11,"h":84.245,"l":84.04,"n":146,"o":84.23,"t":"2026-10-16T16:20:00Z","v":4086,"vw":84.102398},{"c":84.26,"h":84.58,"l":84.14,"n":166,"o":84.14,"t":"2026-10-16T16:25:00Z","v":4840,"vw":84.356488},{"c":84.285,"h":84.285,"l":84.285,"n":38,"o":84.285,"t":"2026-10-16T16:30:00Z","v":415,"vw":84.285},{"c":84.35,"h":84.3599,"l":84.22,"n":125,"o":84.35,"t":"2026-10-16T16:35:00Z","v":3950,"vw":84.288386},{"c":84.02,"h":84.45,"l":84.02,"n":103,"o":84.35,"t":"2026-10-16T16:40:00Z","v":3227,"vw":84.240145},{"c":84.07,"h":84.35,"l":84,"n":144,"o":84.175,"t":"2026-10-16T16:45:00Z","v":3830,"vw":84.101757},{"c":84.145,"h":84.145,"l":83.91,"n":105,"o":83.91,"t":"2026-10-16T16:50:00Z","v":1630,"vw":83.977},{"c":84.07,"h":84.18,"l":83.75,"n":127,"o":84.18,"t":"2026-10-16T16:55:00Z","v":2570,"vw":83.929351},{"c":84.29,"h":84.29,"l":84.245,"n":49,"o":84.245,"t":"2026-10-16T17:00:00Z","v":1895,"vw":84.263107},{"c":83.75,"h":84.285,"l":83.75,"n":92,"o":84.28,"t":"2026-10-16T17:05:00Z","v":1396,"vw":84.084286},{"c":84.16,"h":84.24,"l":83.87,"n":66,"o":83.87,"t":"2026-10-16T17:10:00Z","v":1107,"vw":84.044169},{"c":84.22,"h":84.25,"l":84.085,"n":93,"o":84.085,"t":"2026-10-16T17:15:00Z","v":3160,"vw":84.155151},{"c":83.84,"h":84.055,"l":83.84,"n":66,"o":84.055,"t":"2026-10-16T17:20:00Z","v":1243,"vw":83.972485},{"c":84.15,"h":84.21,"l":84.0875,"n":84,"o":84.0875,"t":"2026-10-16T17:25:00Z","v":2120,"vw":84.157787},{"c":84.24,"h":84.3699,"l":84.09,"n":164,"o":84.285,"t":"2026-10-16T17:30:00Z","v":4013,"vw":84.198854},{"c":84.11,"h":84.36,"l":84.11,"n":231,"o":84.23,"t":"2026-10-16T17:35:00Z","v":5469,"vw":84.173246},{"c":84.005,"h":84.155,"l":83.73,"n":305,"o":83.94,"t":"2026-10-16T17:40:00Z","v":8745,"vw":83.937717},{"c":84.125,"h":84.175,"l":84.04,"n":104,"o":84.05,"t":"2026-10-16T17:45:00Z","v":2796,"vw":84.109682},{"c":84.015,"h":84.11,"l":84,"n":85,"o":84,"t":"2026-10-16T17:50:00Z","v":1851,"vw":84.029438},{"c":83.96,"h":84.005,"l":83.86,"n":112,"o":84.005,"t":"2026-10-16T17:55:00Z","v":3010,"vw":83.945065},{"c":83.85,"h":83.96,"l":83.8,"n":140,"o":83.95,"t":"2026-10-16T18:00:00Z","v":4111,"vw":83.850917},{"c":83.92,"h":83.92,"l":83.65,"n":48,"o":83.83,"t":"2026-10-16T18:05:00Z","v":997,"vw":83.788858},{"c":83.91,"h":83.92,"l":83.79,"n":156,"o":83.79,"t":"2026-10-16T18:10:00Z","v":3704,"vw":83.849845},{"c":83.625,"h":84.04,"l":83.625,"n":182,"o":83.9,"t":"2026-10-16T18:15:00Z","v":4211,"vw":83.841067},{"c":83.775,"h":83.85,"l":83.64,"n":123,"o":83.64,"t":"2026-10-16T18:20:00Z","v":3529,"vw":83.750435},{"c":83.68,"h":83.69,"l":83.46,"n":168,"o":83.5401,"t":"2026-10-16T18:25:00Z","v":4184,"vw":83.518859},{"c":83.655,"h":83.71,"l":83.64,"n":113,"o":83.69,"t":"2026-10-16T18:30:00Z","v":3146,"vw":83.687414},{"c":83.645,"h":83.82,"l":83.6,"n":152,"o":83.71,"t":"2026-10-16T18:35:00Z","v":3365,"vw":83.711232},{"c":83.72,"h":83.86,"l":83.5601,"n":200,"o":83.83,"t":"2026-10-16T18:40:00Z","v":4052,"vw":83.75562},{"c":83.5472,"h":83.665,"l":83.5472,"n":162,"o":83.655,"t":"2026-10-16T18:45:00Z","v":3562,"vw":83.584836},{"c":83.34,"h":83.6,"l":83.34,"n":187,"o":83.6,"t":"2026-10-16T18:50:00Z","v":3170,"vw":83.482},{"c":83.4102,"h":83.4102,"l":83.0625,"n":200,"o":83.315,"t":"2026-10-16T18:55:00Z","v":7571,"vw":83.294931},{"c":83.175,"h":83.42,"l":83.09,"n":186,"o":83.21,"t":"2026-10-16T19:00:00Z","v":3005,"vw":83.204063},{"c":83.31,"h":83.31,"l":83.07,"n":248,"o":83.18,"t":"2026-10-16T19:05:00Z","v":7654,"vw":83.192185},{"c":83.42,"h":83.425,"l":83.31,"n":147,"o":83.39,"t":"2026-10-16T19:10:00Z","v":2829,"vw":83.37837},{"c":83.2411,"h":83.34,"l":83.12,"n":174,"o":83.2657,"t":"2026-10-16T19:15:00Z","v":3773,"vw":83.231787},{"c":83.285,"h":83.3773,"l":83.2,"n":243,"o":83.21,"t":"2026-10-16T19:20:00Z","v":6031,"vw":83.278667},{"c":83.18,"h":83.285,"l":83.13,"n":264,"o":83.285,"t":"2026-10-16T19:25:00Z","v":4329,"vw":83.21427},{"c":83.065,"h":83.195,"l":82.98,"n":277,"o":83.155,"t":"2026-10-16T19:30:00Z","v":9707,"vw":83.134812},{"c":82.96,"h":83.12,"l":82.81,"n":247,"o":83.055,"t":"2026-10-16T19:35:00Z","v":5841,"vw":82.972724},{"c":83.055,"h":83.22,"l":82.905,"n":355,"o":82.94,"t":"2026-10-16T19:40:00Z","v":9712,"vw":83.068593},{"c":82.98,"h":83.2,"l":82.95,"n":435,"o":83.1,"t":"2026-10-16T19:45:00Z","v":14096,"vw":83.058615},{"c":83.44,"h":83.61,"l":83.075,"n":568,"o":83.08,"t":"2026-10-16T19:50:00Z","v":20226,"vw":83.278026},{"c":83.47,"h":83.97,"l":83.31,"n":1944,"o":83.35,"t":"2026-10-16T19:55:00Z","v":96286,"vw":83.640609},{"c":83.42,"h":83.42,"l":83.42,"n":49,"o":83.42,"t":"2026-10-16T20:00:00Z","v":110236,"vw":83.42},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-16T21:50:00Z","v":250,"vw":82.52},{"c":82.42,"h":82.42,"l":82.42,"n":1,"o":82.42,"t":"2026-10-19T10:40:00Z","v":117,"vw":82.42},{"c":82.42,"h":82.42,"l":82.42,"n":5,"o":82.42,"t":"2026-10-19T11:00:00Z","v":222,"vw":82.42},{"c":83.1,"h":83.1,"l":82.91,"n":4,"o":82.91,"t":"2026-10-19T13:20:00Z","v":624,"vw":82.941667},{"c":84.765,"h":85.49,"l":83.55,"n":257,"o":83.55,"t":"2026-10-19T13:30:00Z","v":25062,"vw":84.118059},{"c":84.875,"h":84.905,"l":84.8,"n":46,"o":84.8,"t":"2026-10-19T13:35:00Z","v":1645,"vw":84.858611},{"c":85.805,"h":85.805,"l":85.03,"n":230,"o":85.2,"t":"2026-10-19T13:40:00Z","v":9414,"vw":85.247755},{"c":86.14,"h":86.405,"l":85.41,"n":233,"o":85.855,"t":"2026-10-19T13:45:00Z","v":12160,"vw":85.961783},{"c":86.7088,"h":86.7088,"l":85.6901,"n":178,"o":86.36,"t":"2026-10-19T13:50:00Z","v":9619,"vw":86.221012},{"c":86.4728,"h":87.235,"l":86.37,"n":94,"o":86.55,"t":"2026-10-19T13:55:00Z","v":3496,"vw":86.652623},{"c":86.39,"h":86.93,"l":86.36,"n":258,"o":86.595,"t":"2026-10-19T14:00:00Z","v":8603,"vw":86.576072},{"c":85.985,"h":86.485,"l":85.935,"n":179,"o":86.445,"t":"2026-10-19T14:05:00Z","v":7364,"vw":86.258709},{"c":85.74,"h":85.945,"l":85.465,"n":131,"o":85.825,"t":"2026-10-19T14:10:00Z","v":4796,"vw":85.713965},{"c":85.25,"h":85.93,"l":85.25,"n":253,"o":85.93,"t":"2026-10-19T14:15:00Z","v":18447,"vw":85.544723},{"c":84.79,"h":85.155,"l":84.57,"n":280,"o":85.15,"t":"2026-10-19T14:20:00Z","v":13650,"vw":84.972527},{"c":84.47,"h":84.79,"l":84.12,"n":135,"o":84.78,"t":"2026-10-19T14:25:00Z","v":5660,"vw":84.376806},{"c":84.45,"h":84.81,"l":84.4275,"n":115,"o":84.76,"t":"2026-10-19T14:30:00Z","v":2132,"vw":84.540714},{"c":84.09,"h":84.45,"l":84,"n":182,"o":84.45,"t":"2026-10-19T14:35:00Z","v":5105,"vw":84.175102},{"c":83.83,"h":84.1,"l":83.83,"n":172,"o":84.1,"t":"2026-10-19T14:40:00Z","v":5269,"vw":83.989895},{"c":84.05,"h":84.05,"l":83.48,"n":250,"o":83.815,"t":"2026-10-19T14:45:00Z","v":10759,"vw":83.679734},{"c":84.54,"h":84.54,"l":83.96,"n":151,"o":83.96,"t":"2026-10-19T14:50:00Z","v":4034,"vw":84.131422},{"c":84.65,"h":84.79,"l":84.25,"n":160,"o":84.52,"t":"2026-10-19T14:55:00Z","v":5876,"vw":84.500803},{"c":83.9,"h":84.796,"l":83.9,"n":204,"o":84.58,"t":"2026-10-19T15:00:00Z","v":5966,"vw":84.367755},{"c":83.945,"h":83.98,"l":83.83,"n":131,"o":83.9,"t":"2026-10-19T15:05:00Z","v":2680,"vw":83.952273},{"c":84.24,"h":84.25,"l":83.83,"n":186,"o":83.945,"t":"2026-10-19T15:10:00Z","v":5350,"vw":84.004473},{"c":84.46,"h":84.47,"l":84,"n":206,"o":84.235,"t":"2026-10-19T15:15:00Z","v":6225,"vw":84.242295},{"c":84.25,"h":84.53,"l":84.25,"n":235,"o":84.435,"t":"2026-10-19T15:20:00Z","v":12396,"vw":84.345961},{"c":84.37,"h":84.485,"l":84.11,"n":200,"o":84.14,"t":"2026-10-19T15:25:00Z","v":4851,"vw":84.254972},{"c":84.69,"h":84.69,"l":84.25,"n":129,"o":84.46,"t":"2026-10-19T15:30:00Z","v":4145,"vw":84.499353},{"c":85.03,"h":85.13,"l":84.6,"n":198,"o":84.61,"t":"2026-10-19T15:35:00Z","v":5561,"vw":84.889408},{"c":84.68,"h":85.07,"l":84.65,"n":51,"o":85.07,"t":"2026-10-19T15:40:00Z","v":2387,"vw":84.771971},{"c":84.47,"h":84.68,"l":84.31,"n":233,"o":84.605,"t":"2026-10-19T15:45:00Z","v":5811,"vw":84.431633},{"c":84.78,"h":84.81,"l":84.55,"n":127,"o":84.55,"t":"2026-10-19T15:50:00Z","v":2447,"vw":84.723959},{"c":84.71,"h":84.73,"l":84.47,"n":254,"o":84.65,"t":"2026-10-19T15:55:00Z","v":8829,"vw":84.664712},{"c":84.445,"h":84.705,"l":84.43,"n":110,"o":84.705,"t":"2026-10-19T16:00:00Z","v":2648,"vw":84.515731},{"c":84.34,"h":84.44,"l":84.15,"n":188,"o":84.44,"t":"2026-10-19T16:05:00Z","v":7215,"vw":84.252327},{"c":84.75,"h":84.75,"l":84.4801,"n":221,"o":84.54,"t":"2026-10-19T16:10:00Z","v":8116,"vw":84.648231},{"c":84.47,"h":84.8,"l":84.47,"n":256,"o":84.69,"t":"2026-10-19T16:15:00Z","v":5672,"vw":84.605784},{"c":83.97,"h":84.365,"l":83.97,"n":163,"o":84.365,"t":"2026-10-19T16:20:00Z","v":3985,"vw":84.148234},{"c":84.37,"h":84.42,"l":84.21,"n":198,"o":84.21,"t":"2026-10-19T16:25:00Z","v":4358,"vw":84.328497},{"c":84.22,"h":84.48,"l":84.22,"n":111,"o":84.44,"t":"2026-10-19T16:30:00Z","v":4022,"vw":84.331652},{"c":84.4,"h":84.4,"l":84.24,"n":171,"o":84.24,"t":"2026-10-19T16:35:00Z","v":4898,"vw":84.316421},{"c":84.34,"h":84.39,"l":84.25,"n":95,"o":84.3,"t":"2026-10-19T16:40:00Z","v":2273,"vw":84.343856},{"c":84.23,"h":84.285,"l":84.155,"n":146,"o":84.24,"t":"2026-10-19T16:45:00Z","v":3228,"vw":84.221698},{"c":84.1395,"h":84.32,"l":84.13,"n":104,"o":84.23,"t":"2026-10-19T16:50:00Z","v":3533,"vw":84.21671},{"c":84.23,"h":84.23,"l":83.95,"n":188,"o":83.9701,"t":"2026-10-19T16:55:00Z","v":3687,"vw":84.049442},{"c":84.23,"h":84.23,"l":84.106,"n":104,"o":84.106,"t":"2026-10-19T17:00:00Z","v":3985,"vw":84.138796},{"c":84.18,"h":84.28,"l":84.14,"n":96,"o":84.25,"t":"2026-10-19T17:05:00Z","v":2396,"vw":84.237004},{"c":84.3575,"h":84.36,"l":84.21,"n":72,"o":84.35,"t":"2026-10-19T17:10:00Z","v":1115,"vw":84.315024},{"c":84.208,"h":84.355,"l":84.208,"n":83,"o":84.355,"t":"2026-10-19T17:15:00Z","v":1998,"vw":84.33418},{"c":84.12,"h":84.14,"l":84.12,"n":61,"o":84.14,"t":"2026-10-19T17:20:00Z","v":1371,"vw":84.135571},{"c":84.26,"h":84.35,"l":84.07,"n":168,"o":84.22,"t":"2026-10-19T17:25:00Z","v":4531,"vw":84.195417},{"c":84.16,"h":84.18,"l":84.0734,"n":84,"o":84.0734,"t":"2026-10-19T17:30:00Z","v":1346,"vw":84.136722},{"c":83.995,"h":84.08,"l":83.995,"n":92,"o":84.01,"t":"2026-10-19T17:35:00Z","v":1150,"vw":84.019468},{"c":83.96,"h":84.03,"l":83.835,"n":160,"o":83.975,"t":"2026-10-19T17:40:00Z","v":3791,"vw":83.94471},{"c":84.07,"h":84.07,"l":83.93,"n":58,"o":83.93,"t":"2026-10-19T17:45:00Z","v":735,"vw":84.023333},{"c":83.9,"h":84.13,"l":83.9,"n":182,"o":84.13,"t":"2026-10-19T17:50:00Z","v":6538,"vw":84.006629},{"c":84.04,"h":84.04,"l":83.81,"n":170,"o":83.9646,"t":"2026-10-19T17:55:00Z","v":3950,"vw":83.94223},{"c":84.01,"h":84.03,"l":83.83,"n":150,"o":83.92,"t":"2026-10-19T18:00:00Z","v":2763,"vw":83.962273},{"c":83.955,"h":83.99,"l":83.94,"n":57,"o":83.99,"t":"2026-10-19T18:05:00Z","v":1002,"vw":83.961667},{"c":83.85,"h":83.85,"l":83.85,"n":35,"o":83.85,"t":"2026-10-19T18:10:00Z","v":398,"vw":83.85},{"c":83.55,"h":83.895,"l":83.55,"n":196,"o":83.85,"t":"2026-10-19T18:15:00Z","v":4317,"vw":83.674764},{"c":83.035,"h":83.53,"l":82.85,"n":277,"o":83.53,"t":"2026-10-19T18:20:00Z","v":8579,"vw":83.098476},{"c":82.89,"h":83.04,"l":82.825,"n":138,"o":82.96,"t":"2026-10-19T18:25:00Z","v":2563,"vw":82.909394},{"c":82.63,"h":82.83,"l":82.61,"n":165,"o":82.74,"t":"2026-10-19T18:30:00Z","v":4968,"vw":82.718754},{"c":82.81,"h":82.81,"l":82.37,"n":340,"o":82.66,"t":"2026-10-19T18:35:00Z","v":19115,"vw":82.571183},{"c":82.83,"h":82.83,"l":82.37,"n":273,"o":82.815,"t":"2026-10-19T18:40:00Z","v":27406,"vw":82.693791},{"c":82.79,"h":82.925,"l":82.765,"n":143,"o":82.835,"t":"2026-10-19T18:45:00Z","v":3115,"vw":82.793636},{"c":83.475,"h":83.4995,"l":82.74,"n":308,"o":82.95,"t":"2026-10-19T18:50:00Z","v":18215,"vw":83.190634},{"c":83.25,"h":83.43,"l":83.12,"n":235,"o":83.36,"t":"2026-10-19T18:55:00Z","v":7650,"vw":83.259074},{"c":83.07,"h":83.29,"l":83.07,"n":201,"o":83.29,"t":"2026-10-19T19:00:00Z","v":6247,"vw":83.183975},{"c":82.8675,"h":83.07,"l":82.8675,"n":194,"o":83.0651,"t":"2026-10-19T19:05:00Z","v":6435,"vw":82.974683},{"c":82.61,"h":82.865,"l":82.57,"n":286,"o":82.8575,"t":"2026-10-19T19:10:00Z","v":8374,"vw":82.716614},{"c":82.61,"h":82.63,"l":82.45,"n":185,"o":82.5483,"t":"2026-10-19T19:15:00Z","v":5026,"vw":82.540571},{"c":82.435,"h":82.44,"l":82.14,"n":270,"o":82.44,"t":"2026-10-19T19:20:00Z","v":11014,"vw":82.304641},{"c":82.96,"h":82.98,"l":82.3,"n":277,"o":82.33,"t":"2026-10-19T19:25:00Z","v":7944,"vw":82.694905},{"c":83.3625,"h":83.365,"l":82.825,"n":425,"o":82.9,"t":"2026-10-19T19:30:00Z","v":11942,"vw":83.010347},{"c":83.49,"h":83.49,"l":83.23,"n":225,"o":83.23,"t":"2026-10-19T19:35:00Z","v":6449,"vw":83.39215},{"c":83.6,"h":83.8,"l":83.42,"n":508,"o":83.49,"t":"2026-10-19T19:40:00Z","v":16629,"vw":83.622891},{"c":83.39,"h":83.7,"l":83.35,"n":459,"o":83.59,"t":"2026-10-19T19:45:00Z","v":15764,"vw":83.449358},{"c":82.72,"h":83.29,"l":82.72,"n":580,"o":83.21,"t":"2026-10-19T19:50:00Z","v":18984,"vw":83.019213},{"c":83,"h":83.08,"l":82.55,"n":1885,"o":82.55,"t":"2026-10-19T19:55:00Z","v":69976,"vw":82.886689},{"c":83.02,"h":83.02,"l":83.02,"n":52,"o":83.02,"t":"2026-10-19T20:00:00Z","v":173075,"vw":83.02},{"c":83.5129,"h":83.5129,"l":83.5129,"n":1,"o":83.5129,"t":"2026-10-19T20:10:00Z","v":14444,"vw":83.5129},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-19T20:25:00Z","v":40499,"vw":83.02},{"c":84.535,"h":84.535,"l":84.535,"n":1,"o":84.535,"t":"2026-10-19T21:25:00Z","v":150,"vw":84.535},{"c":83.02,"h":83.02,"l":83.02,"n":3,"o":83.02,"t":"2026-10-19T22:20:00Z","v":226,"vw":83.02},{"c":83.3,"h":83.3,"l":83.3,"n":5,"o":83.3,"t":"2026-10-20T08:40:00Z","v":504,"vw":83.3},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-20T08:45:00Z","v":500,"vw":83.3},{"c":83.7,"h":83.7,"l":83.7,"n":5,"o":83.7,"t":"2026-10-20T09:10:00Z","v":303,"vw":83.7},{"c":83.71,"h":83.71,"l":83.71,"n":5,"o":83.71,"t":"2026-10-20T10:00:00Z","v":260,"vw":83.71},{"c":83.24,"h":83.24,"l":83.07,"n":22,"o":83.11,"t":"2026-10-20T12:50:00Z","v":1836,"vw":83.161132},{"c":83.29,"h":83.29,"l":82.5,"n":212,"o":83.1,"t":"2026-10-20T13:30:00Z","v":19196,"vw":83.101406},{"c":83.445,"h":83.79,"l":82.78,"n":176,"o":83.525,"t":"2026-10-20T13:35:00Z","v":24943,"vw":83.225914},{"c":83.52,"h":84.185,"l":83.145,"n":151,"o":83.25,"t":"2026-10-20T13:40:00Z","v":6914,"vw":83.63086},{"c":83.25,"h":83.54,"l":83.25,"n":27,"o":83.54,"t":"2026-10-20T13:45:00Z","v":3274,"vw":83.523861},{"c":83.9335,"h":84.01,"l":83.235,"n":56,"o":83.5169,"t":"2026-10-20T13:50:00Z","v":3883,"vw":83.699305},{"c":83.2577,"h":84.18,"l":83.2577,"n":71,"o":83.94,"t":"2026-10-20T13:55:00Z","v":5385,"vw":83.598178},{"c":83.465,"h":84.0099,"l":83.465,"n":35,"o":83.6275,"t":"2026-10-20T14:00:00Z","v":2874,"vw":83.762482},{"c":83.47,"h":83.49,"l":83.31,"n":33,"o":83.31,"t":"2026-10-20T14:05:00Z","v":1203,"vw":83.418689},{"c":84.937,"h":84.937,"l":83.79,"n":98,"o":83.79,"t":"2026-10-20T14:10:00Z","v":5822,"vw":84.532619},{"c":84.06,"h":84.61,"l":84.06,"n":88,"o":84.605,"t":"2026-10-20T14:15:00Z","v":2009,"vw":84.48334},{"c":83.305,"h":84.07,"l":83.305,"n":178,"o":84.07,"t":"2026-10-20T14:20:00Z","v":2752,"vw":83.834372},{"c":82.351,"h":83.1,"l":82.351,"n":259,"o":83.1,"t":"2026-10-20T14:25:00Z","v":5322,"vw":82.861809},{"c":82.47,"h":83.1385,"l":82.25,"n":206,"o":82.64,"t":"2026-10-20T14:30:00Z","v":6485,"vw":82.602154},{"c":82.07,"h":82.5,"l":82.07,"n":116,"o":82.27,"t":"2026-10-20T14:35:00Z","v":5143,"vw":82.275747},{"c":82.16,"h":82.63,"l":81.93,"n":143,"o":82.28,"t":"2026-10-20T14:40:00Z","v":7716,"vw":82.365619},{"c":83.02,"h":83.02,"l":82.335,"n":109,"o":82.35,"t":"2026-10-20T14:45:00Z","v":3214,"vw":82.727575},{"c":83.19,"h":83.19,"l":82.9,"n":147,"o":83.095,"t":"2026-10-20T14:50:00Z","v":6929,"vw":83.071399},{"c":83.4,"h":83.495,"l":82.9,"n":94,"o":83.1,"t":"2026-10-20T14:55:00Z","v":2836,"vw":83.288906},{"c":83.275,"h":83.49,"l":83.2531,"n":106,"o":83.2531,"t":"2026-10-20T15:00:00Z","v":3002,"vw":83.326866},{"c":83.2975,"h":83.535,"l":83.275,"n":130,"o":83.275,"t":"2026-10-20T15:05:00Z","v":3435,"vw":83.372387},{"c":83.17,"h":83.36,"l":83.085,"n":195,"o":83.2,"t":"2026-10-20T15:10:00Z","v":2977,"vw":83.238986},{"c":83.64,"h":83.6464,"l":83.19,"n":159,"o":83.22,"t":"2026-10-20T15:15:00Z","v":4728,"vw":83.475892},{"c":83.36,"h":83.68,"l":83.36,"n":135,"o":83.655,"t":"2026-10-20T15:20:00Z","v":4036,"vw":83.476189},{"c":83.7,"h":83.77,"l":83.28,"n":91,"o":83.28,"t":"2026-10-20T15:25:00Z","v":2816,"vw":83.524569},{"c":83.465,"h":83.64,"l":83.46,"n":29,"o":83.64,"t":"2026-10-20T15:30:00Z","v":596,"vw":83.506976},{"c":83.25,"h":83.53,"l":83.25,"n":79,"o":83.53,"t":"2026-10-20T15:35:00Z","v":1576,"vw":83.404},{"c":83.255,"h":83.255,"l":83.255,"n":17,"o":83.255,"t":"2026-10-20T15:40:00Z","v":406,"vw":83.255},{"c":83.44,"h":83.475,"l":83.37,"n":55,"o":83.38,"t":"2026-10-20T15:45:00Z","v":2100,"vw":83.426348},{"c":83.65,"h":83.655,"l":83.32,"n":76,"o":83.46,"t":"2026-10-20T15:50:00Z","v":3155,"vw":83.536432},{"c":83.625,"h":83.745,"l":83.4801,"n":73,"o":83.665,"t":"2026-10-20T15:55:00Z","v":2056,"vw":83.611962},{"c":83.7599,"h":83.7599,"l":83.62,"n":23,"o":83.62,"t":"2026-10-20T16:00:00Z","v":678,"vw":83.69674},{"c":83.57,"h":83.64,"l":83.32,"n":181,"o":83.64,"t":"2026-10-20T16:05:00Z","v":9306,"vw":83.478188},{"c":83.99,"h":83.99,"l":83.67,"n":81,"o":83.67,"t":"2026-10-20T16:10:00Z","v":3601,"vw":83.835884},{"c":83.91,"h":84.06,"l":83.865,"n":74,"o":83.945,"t":"2026-10-20T16:15:00Z","v":3728,"vw":83.978776},{"c":83.9,"h":83.975,"l":83.76,"n":85,"o":83.87,"t":"2026-10-20T16:20:00Z","v":2444,"vw":83.877804},{"c":84.67,"h":84.67,"l":83.98,"n":124,"o":83.98,"t":"2026-10-20T16:25:00Z","v":5139,"vw":84.242788},{"c":84.53,"h":84.63,"l":84.43,"n":103,"o":84.54,"t":"2026-10-20T16:30:00Z","v":2593,"vw":84.521875},{"c":84.5225,"h":84.65,"l":84.47,"n":108,"o":84.63,"t":"2026-10-20T16:35:00Z","v":5544,"vw":84.581338},{"c":84.74,"h":84.82,"l":84.46,"n":136,"o":84.505,"t":"2026-10-20T16:40:00Z","v":8977,"vw":84.660801},{"c":85,"h":85,"l":84.825,"n":85,"o":84.88,"t":"2026-10-20T16:45:00Z","v":3993,"vw":84.900781},{"c":84.96,"h":85.18,"l":84.785,"n":98,"o":85,"t":"2026-10-20T16:50:00Z","v":2787,"vw":84.955687},{"c":84.76,"h":84.89,"l":84.76,"n":60,"o":84.885,"t":"2026-10-20T16:55:00Z","v":3807,"vw":84.858312},{"c":84.275,"h":84.84,"l":84.275,"n":221,"o":84.765,"t":"2026-10-20T17:00:00Z","v":7083,"vw":84.597865},{"c":84.48,"h":84.48,"l":84.235,"n":106,"o":84.25,"t":"2026-10-20T17:05:00Z","v":4660,"vw":84.332709},{"c":84.63,"h":84.63,"l":84.42,"n":70,"o":84.55,"t":"2026-10-20T17:10:00Z","v":1358,"vw":84.548178},{"c":84.8211,"h":84.91,"l":84.485,"n":87,"o":84.485,"t":"2026-10-20T17:15:00Z","v":4571,"vw":84.735027},{"c":84.82,"h":84.95,"l":84.82,"n":37,"o":84.95,"t":"2026-10-20T17:20:00Z","v":715,"vw":84.885},{"c":84.595,"h":84.83,"l":84.55,"n":80,"o":84.83,"t":"2026-10-20T17:25:00Z","v":6379,"vw":84.634316},{"c":84.55,"h":84.7,"l":84.46,"n":75,"o":84.595,"t":"2026-10-20T17:30:00Z","v":1972,"vw":84.601314},{"c":84.62,"h":84.62,"l":84.5,"n":36,"o":84.5,"t":"2026-10-20T17:35:00Z","v":1134,"vw":84.566},{"c":84.69,"h":84.69,"l":84.54,"n":90,"o":84.61,"t":"2026-10-20T17:40:00Z","v":2330,"vw":84.629803},{"c":84.39,"h":84.56,"l":84.39,"n":69,"o":84.56,"t":"2026-10-20T17:45:00Z","v":1312,"vw":84.481135},{"c":84.45,"h":84.475,"l":84.38,"n":82,"o":84.475,"t":"2026-10-20T17:50:00Z","v":1721,"vw":84.443326},{"c":84.565,"h":84.565,"l":84.45,"n":98,"o":84.45,"t":"2026-10-20T17:55:00Z","v":2292,"vw":84.511272},{"c":85.225,"h":85.265,"l":84.66,"n":225,"o":84.66,"t":"2026-10-20T18:00:00Z","v":8435,"vw":84.917705},{"c":85.095,"h":85.42,"l":85.035,"n":170,"o":85.23,"t":"2026-10-20T18:05:00Z","v":7222,"vw":85.244654},{"c":85.015,"h":85.075,"l":84.98,"n":53,"o":84.98,"t":"2026-10-20T18:10:00Z","v":1193,"vw":85.007797},{"c":84.755,"h":85.04,"l":84.755,"n":120,"o":85,"t":"2026-10-20T18:15:00Z","v":3028,"vw":84.990525},{"c":84.65,"h":84.86,"l":84.65,"n":50,"o":84.86,"t":"2026-10-20T18:20:00Z","v":689,"vw":84.755522},{"c":84.89,"h":84.94,"l":84.6,"n":225,"o":84.64,"t":"2026-10-20T18:25:00Z","v":8229,"vw":84.77832},{"c":85.005,"h":85.03,"l":84.845,"n":58,"o":84.845,"t":"2026-10-20T18:30:00Z","v":1395,"vw":84.972434},{"c":85.125,"h":85.125,"l":85.12,"n":38,"o":85.125,"t":"2026-10-20T18:35:00Z","v":967,"vw":85.121821},{"c":85.02,"h":85.125,"l":84.91,"n":125,"o":85.125,"t":"2026-10-20T18:40:00Z","v":2989,"vw":85.007908},{"c":84.78,"h":84.78,"l":84.78,"n":46,"o":84.78,"t":"2026-10-20T18:45:00Z","v":709,"vw":84.78},{"c":84.65,"h":84.85,"l":84.65,"n":58,"o":84.755,"t":"2026-10-20T18:50:00Z","v":2575,"vw":84.747122},{"c":84.695,"h":84.78,"l":84.65,"n":246,"o":84.71,"t":"2026-10-20T18:55:00Z","v":11694,"vw":84.692469},{"c":84.84,"h":84.995,"l":84.75,"n":169,"o":84.77,"t":"2026-10-20T19:00:00Z","v":4582,"vw":84.830668},{"c":84.885,"h":84.885,"l":84.73,"n":117,"o":84.845,"t":"2026-10-20T19:05:00Z","v":2340,"vw":84.836667},{"c":84.755,"h":84.93,"l":84.755,"n":66,"o":84.93,"t":"2026-10-20T19:10:00Z","v":1445,"vw":84.809745},{"c":84.775,"h":84.86,"l":84.755,"n":162,"o":84.78,"t":"2026-10-20T19:15:00Z","v":8025,"vw":84.810985},{"c":85,"h":85,"l":84.83,"n":135,"o":84.88,"t":"2026-10-20T19:20:00Z","v":2615,"vw":84.887641},{"c":84.905,"h":84.93,"l":84.8,"n":146,"o":84.91,"t":"2026-10-20T19:25:00Z","v":3196,"vw":84.892727},{"c":85.07,"h":85.1,"l":84.94,"n":236,"o":84.94,"t":"2026-10-20T19:30:00Z","v":5292,"vw":85.037554},{"c":85.105,"h":85.16,"l":84.99,"n":181,"o":85.08,"t":"2026-10-20T19:35:00Z","v":4016,"vw":85.105245},{"c":85.345,"h":85.39,"l":85.06,"n":431,"o":85.105,"t":"2026-10-20T19:40:00Z","v":9289,"vw":85.229063},{"c":85.39,"h":85.55,"l":85.345,"n":478,"o":85.345,"t":"2026-10-20T19:45:00Z","v":12719,"vw":85.448617},{"c":85.085,"h":85.43,"l":85.085,"n":595,"o":85.43,"t":"2026-10-20T19:50:00Z","v":17308,"vw":85.321246},{"c":85.1,"h":85.475,"l":85.022,"n":1598,"o":85.06,"t":"2026-10-20T19:55:00Z","v":63583,"vw":85.183343},{"c":85.11,"h":85.11,"l":85.11,"n":34,"o":85.11,"t":"2026-10-20T20:00:00Z","v":92577,"vw":85.11},{"c":85.6905,"h":85.6905,"l":85.6905,"n":1,"o":85.6905,"t":"2026-10-20T20:15:00Z","v":200,"vw":85.6905},{"c":85.5001,"h":85.5001,"l":85.5001,"n":3,"o":85.5001,"t":"2026-10-20T21:00:00Z","v":1403,"vw":85.5001},{"c":85.6103,"h":85.67,"l":85.6103,"n":6,"o":85.67,"t":"2026-10-20T22:05:00Z","v":522,"vw":85.63765},{"c":85.65,"h":85.65,"l":85.65,"n":1,"o":85.65,"t":"2026-10-20T22:10:00Z","v":100,"vw":85.65},{"c":86.0847,"h":86.0847,"l":86.0847,"n":1,"o":86.0847,"t":"2026-10-20T22:15:00Z","v":100,"vw":86.0847},{"c":85.54,"h":85.55,"l":85.54,"n":3,"o":85.55,"t":"2026-10-20T22:35:00Z","v":600,"vw":85.545833},{"c":85,"h":85.05,"l":85,"n":10,"o":85.05,"t":"2026-10-21T13:00:00Z","v":574,"vw":85.018847},{"c":84.35,"h":85.55,"l":84.35,"n":6,"o":85.55,"t":"2026-10-21T13:05:00Z","v":206,"vw":84.95},{"c":85.5423,"h":85.74,"l":84.625,"n":102,"o":85.14,"t":"2026-10-21T13:30:00Z","v":12303,"vw":85.119947},{"c":84.9004,"h":85.71,"l":84.9004,"n":133,"o":85.42,"t":"2026-10-21T13:35:00Z","v":7959,"vw":85.416612},{"c":84.1801,"h":84.8051,"l":84.1801,"n":26,"o":84.805,"t":"2026-10-21T13:40:00Z","v":925,"vw":84.615312},{"c":85.85,"h":85.85,"l":84.715,"n":126,"o":84.715,"t":"2026-10-21T13:45:00Z","v":3309,"vw":85.38239},{"c":85.99,"h":85.99,"l":85.5,"n":123,"o":85.5,"t":"2026-10-21T13:50:00Z","v":3604,"vw":85.601291},{"c":85.8,"h":85.88,"l":85.61,"n":87,"o":85.61,"t":"2026-10-21T13:55:00Z","v":1907,"vw":85.6951},{"c":85.515,"h":85.88,"l":85.515,"n":64,"o":85.65,"t":"2026-10-21T14:00:00Z","v":2091,"vw":85.605918},{"c":86.11,"h":86.11,"l":85.42,"n":62,"o":85.42,"t":"2026-10-21T14:05:00Z","v":1609,"vw":85.836094},{"c":86.38,"h":86.4,"l":86.02,"n":88,"o":86.39,"t":"2026-10-21T14:10:00Z","v":2882,"vw":86.281082},{"c":86.44,"h":86.44,"l":85.93,"n":80,"o":85.93,"t":"2026-10-21T14:15:00Z","v":3753,"vw":86.249627},{"c":86.25,"h":86.4,"l":86.25,"n":40,"o":86.4,"t":"2026-10-21T14:20:00Z","v":738,"vw":86.330556},{"c":85.905,"h":86.285,"l":85.75,"n":164,"o":86.285,"t":"2026-10-21T14:25:00Z","v":6459,"vw":86.015873},{"c":86.75,"h":86.75,"l":86.31,"n":142,"o":86.31,"t":"2026-10-21T14:30:00Z","v":4059,"vw":86.467925},{"c":86.78,"h":86.78,"l":86.58,"n":100,"o":86.64,"t":"2026-10-21T14:35:00Z","v":5998,"vw":86.715871},{"c":86.13,"h":86.77,"l":86.1,"n":145,"o":86.69,"t":"2026-10-21T14:40:00Z","v":7048,"vw":86.523807},{"c":86.03,"h":86.11,"l":86.03,"n":47,"o":86.11,"t":"2026-10-21T14:45:00Z","v":614,"vw":86.077078},{"c":86.325,"h":86.38,"l":86.145,"n":29,"o":86.145,"t":"2026-10-21T14:50:00Z","v":1632,"vw":86.175605},{"c":86.345,"h":86.5,"l":86.32,"n":55,"o":86.39,"t":"2026-10-21T14:55:00Z","v":1512,"vw":86.381738},{"c":86.67,"h":86.69,"l":86.32,"n":201,"o":86.38,"t":"2026-10-21T15:00:00Z","v":14773,"vw":86.535789},{"c":86.22,"h":86.63,"l":86.22,"n":196,"o":86.6,"t":"2026-10-21T15:05:00Z","v":6885,"vw":86.470199},{"c":86.13,"h":86.25,"l":86.0975,"n":121,"o":86.25,"t":"2026-10-21T15:10:00Z","v":2605,"vw":86.153125},{"c":86.115,"h":86.13,"l":86.01,"n":105,"o":86.13,"t":"2026-10-21T15:15:00Z","v":1818,"vw":86.109318},{"c":85.925,"h":86.01,"l":85.885,"n":156,"o":85.93,"t":"2026-10-21T15:20:00Z","v":3573,"vw":85.950081},{"c":85.55,"h":85.95,"l":85.33,"n":354,"o":85.95,"t":"2026-10-21T15:25:00Z","v":11986,"vw":85.53015},{"c":85.323,"h":85.55,"l":85.22,"n":108,"o":85.55,"t":"2026-10-21T15:30:00Z","v":2070,"vw":85.334694},{"c":85.255,"h":85.33,"l":85.07,"n":130,"o":85.325,"t":"2026-10-21T15:35:00Z","v":2786,"vw":85.211364},{"c":85.8,"h":85.805,"l":85.42,"n":94,"o":85.42,"t":"2026-10-21T15:40:00Z","v":1226,"vw":85.621312},{"c":85.63,"h":85.84,"l":85.62,"n":139,"o":85.835,"t":"2026-10-21T15:45:00Z","v":7900,"vw":85.714327},{"c":85.61,"h":85.65,"l":85.555,"n":53,"o":85.5575,"t":"2026-10-21T15:50:00Z","v":1320,"vw":85.589688},{"c":85.54,"h":85.54,"l":85.46,"n":84,"o":85.465,"t":"2026-10-21T15:55:00Z","v":2308,"vw":85.475357},{"c":85.085,"h":85.53,"l":85.085,"n":149,"o":85.33,"t":"2026-10-21T16:00:00Z","v":5724,"vw":85.377862},{"c":84.92,"h":85.11,"l":84.89,"n":122,"o":84.94,"t":"2026-10-21T16:05:00Z","v":4888,"vw":84.95328},{"c":84.845,"h":85,"l":84.81,"n":136,"o":84.85,"t":"2026-10-21T16:10:00Z","v":5393,"vw":84.951588},{"c":84.645,"h":84.855,"l":84.645,"n":226,"o":84.8,"t":"2026-10-21T16:15:00Z","v":6782,"vw":84.780579},{"c":84.795,"h":84.87,"l":84.66,"n":137,"o":84.66,"t":"2026-10-21T16:20:00Z","v":4763,"vw":84.789692},{"c":84.52,"h":84.89,"l":84.505,"n":88,"o":84.87,"t":"2026-10-21T16:25:00Z","v":1975,"vw":84.620788},{"c":84.305,"h":84.315,"l":84.07,"n":122,"o":84.07,"t":"2026-10-21T16:30:00Z","v":3661,"vw":84.268467},{"c":83.2,"h":84.285,"l":83.115,"n":438,"o":84.25,"t":"2026-10-21T16:35:00Z","v":14841,"vw":83.637724},{"c":83.375,"h":83.56,"l":83.33,"n":151,"o":83.33,"t":"2026-10-21T16:40:00Z","v":5477,"vw":83.408102},{"c":83.54,"h":83.54,"l":83.355,"n":103,"o":83.375,"t":"2026-10-21T16:45:00Z","v":3002,"vw":83.410289},{"c":84.03,"h":84.03,"l":83.6,"n":159,"o":83.6,"t":"2026-10-21T16:50:00Z","v":3781,"vw":83.853162},{"c":83.89,"h":83.895,"l":83.88,"n":27,"o":83.88,"t":"2026-10-21T16:55:00Z","v":1212,"vw":83.891248},{"c":83.475,"h":83.7075,"l":83.42,"n":175,"o":83.7075,"t":"2026-10-21T17:00:00Z","v":4782,"vw":83.560544},{"c":83.45,"h":83.475,"l":83.3,"n":165,"o":83.475,"t":"2026-10-21T17:05:00Z","v":5734,"vw":83.374254},{"c":83.68,"h":83.68,"l":83.525,"n":119,"o":83.525,"t":"2026-10-21T17:10:00Z","v":2180,"vw":83.591929},{"c":83.735,"h":83.905,"l":83.6601,"n":146,"o":83.765,"t":"2026-10-21T17:15:00Z","v":4863,"vw":83.811257},{"c":83.91,"h":83.93,"l":83.735,"n":101,"o":83.735,"t":"2026-10-21T17:20:00Z","v":2287,"vw":83.835793},{"c":84.08,"h":84.08,"l":83.935,"n":78,"o":83.935,"t":"2026-10-21T17:25:00Z","v":1640,"vw":84.01875},{"c":84.44,"h":84.44,"l":84.198,"n":165,"o":84.198,"t":"2026-10-21T17:30:00Z","v":6085,"vw":84.314082},{"c":84.395,"h":84.44,"l":84.31,"n":101,"o":84.31,"t":"2026-10-21T17:35:00Z","v":1890,"vw":84.368451},{"c":84.44,"h":84.44,"l":84.27,"n":79,"o":84.29,"t":"2026-10-21T17:40:00Z","v":1986,"vw":84.317264},{"c":84.13,"h":84.525,"l":84.13,"n":215,"o":84.43,"t":"2026-10-21T17:45:00Z","v":13759,"vw":84.418144},{"c":84.27,"h":84.27,"l":84.12,"n":52,"o":84.12,"t":"2026-10-21T17:50:00Z","v":1000,"vw":84.225782},{"c":84.431,"h":84.54,"l":84.32,"n":106,"o":84.32,"t":"2026-10-21T17:55:00Z","v":2155,"vw":84.483563},{"c":84.48,"h":84.66,"l":84.48,"n":91,"o":84.66,"t":"2026-10-21T18:00:00Z","v":1690,"vw":84.56},{"c":84.55,"h":84.59,"l":84.55,"n":37,"o":84.59,"t":"2026-10-21T18:05:00Z","v":552,"vw":84.569512},{"c":84.47,"h":84.47,"l":84.35,"n":170,"o":84.35,"t":"2026-10-21T18:10:00Z","v":3407,"vw":84.38677},{"c":84.465,"h":84.465,"l":84.465,"n":24,"o":84.465,"t":"2026-10-21T18:15:00Z","v":266,"vw":84.465},{"c":84.45,"h":84.57,"l":84.4,"n":179,"o":84.43,"t":"2026-10-21T18:20:00Z","v":3180,"vw":84.4805},{"c":84.69,"h":84.69,"l":84.495,"n":68,"o":84.495,"t":"2026-10-21T18:25:00Z","v":1411,"vw":84.585},{"c":84.47,"h":84.6,"l":84.47,"n":78,"o":84.59,"t":"2026-10-21T18:30:00Z","v":3785,"vw":84.541379},{"c":84.615,"h":84.615,"l":84.505,"n":135,"o":84.505,"t":"2026-10-21T18:35:00Z","v":2442,"vw":84.553269},{"c":84.75,"h":84.84,"l":84.57,"n":131,"o":84.57,"t":"2026-10-21T18:40:00Z","v":3483,"vw":84.696811},{"c":85.08,"h":85.21,"l":84.64,"n":259,"o":84.76,"t":"2026-10-21T18:45:00Z","v":10010,"vw":85.001815},{"c":85.38,"h":85.38,"l":85.12,"n":191,"o":85.16,"t":"2026-10-21T18:50:00Z","v":10439,"vw":85.177098},{"c":85.425,"h":85.5,"l":85.23,"n":162,"o":85.23,"t":"2026-10-21T18:55:00Z","v":3020,"vw":85.407712},{"c":85.59,"h":85.59,"l":85.385,"n":181,"o":85.425,"t":"2026-10-21T19:00:00Z","v":3919,"vw":85.437804},{"c":85.6,"h":85.6,"l":85.45,"n":143,"o":85.45,"t":"2026-10-21T19:05:00Z","v":3246,"vw":85.499811},{"c":85.45,"h":85.6,"l":85.26,"n":156,"o":85.59,"t":"2026-10-21T19:10:00Z","v":3222,"vw":85.423568},{"c":85.345,"h":85.52,"l":85.345,"n":227,"o":85.43,"t":"2026-10-21T19:15:00Z","v":6639,"vw":85.464265},{"c":85.19,"h":85.34,"l":85.18,"n":169,"o":85.29,"t":"2026-10-21T19:20:00Z","v":3307,"vw":85.282966},{"c":85.265,"h":85.275,"l":85.105,"n":201,"o":85.185,"t":"2026-10-21T19:25:00Z","v":3965,"vw":85.23325},{"c":85.28,"h":85.395,"l":85.16,"n":251,"o":85.16,"t":"2026-10-21T19:30:00Z","v":5079,"vw":85.291667},{"c":85.29,"h":85.31,"l":85.16,"n":148,"o":85.18,"t":"2026-10-21T19:35:00Z","v":3339,"vw":85.227917},{"c":85.01,"h":85.25,"l":85.01,"n":286,"o":85.23,"t":"2026-10-21T19:40:00Z","v":6917,"vw":85.092261},{"c":85.07,"h":85.17,"l":84.92,"n":356,"o":85.005,"t":"2026-10-21T19:45:00Z","v":11258,"vw":85.03396},{"c":85.185,"h":85.2,"l":85,"n":352,"o":85,"t":"2026-10-21T19:50:00Z","v":10023,"vw":85.120549},{"c":84.7,"h":85.21,"l":84.69,"n":1215,"o":85.185,"t":"2026-10-21T19:55:00Z","v":41660,"vw":84.887136},{"c":84.7,"h":84.7,"l":84.7,"n":38,"o":84.7,"t":"2026-10-21T20:00:00Z","v":86504,"vw":84.7},{"c":85.35,"h":85.35,"l":85.35,"n":2,"o":85.35,"t":"2026-10-22T08:05:00Z","v":1196,"vw":85.35},{"c":85,"h":85,"l":85,"n":8,"o":85,"t":"2026-10-22T08:10:00Z","v":900,"vw":85},{"c":86.01,"h":86.01,"l":86.01,"n":21,"o":86.01,"t":"2026-10-22T08:15:00Z","v":1047,"vw":86.01},{"c":85.71,"h":86,"l":85.71,"n":58,"o":86,"t":"2026-10-22T08:40:00Z","v":713,"vw":85.899827},{"c":85.51,"h":85.51,"l":85.51,"n":3,"o":85.51,"t":"2026-10-22T11:15:00Z","v":180,"vw":85.51},{"c":85.13,"h":85.13,"l":85.13,"n":9,"o":85.13,"t":"2026-10-22T11:35:00Z","v":353,"vw":85.13},{"c":85.05,"h":85.05,"l":84.7,"n":7,"o":85.05,"t":"2026-10-22T12:20:00Z","v":488,"vw":84.885714},{"c":85.74,"h":85.74,"l":85,"n":7,"o":85,"t":"2026-10-22T12:25:00Z","v":679,"vw":85.449518},{"c":85.74,"h":85.74,"l":85.74,"n":4,"o":85.74,"t":"2026-10-22T12:30:00Z","v":153,"vw":85.74},{"c":85.74,"h":85.74,"l":85.74,"n":1,"o":85.74,"t":"2026-10-22T12:45:00Z","v":100,"vw":85.74},{"c":85.4,"h":85.45,"l":85,"n":19,"o":85.01,"t":"2026-10-22T12:55:00Z","v":1736,"vw":85.060891},{"c":84.86,"h":85,"l":84.86,"n":8,"o":85,"t":"2026-10-22T13:15:00Z","v":993,"vw":84.985641},{"c":84.93,"h":84.93,"l":84,"n":5,"o":84.86,"t":"2026-10-22T13:20:00Z","v":1186,"vw":84.269376},{"c":83.3525,"h":85.26,"l":83.23,"n":147,"o":85.26,"t":"2026-10-22T13:30:00Z","v":72379,"vw":85.165612},{"c":83.19,"h":84.145,"l":83.19,"n":105,"o":83.43,"t":"2026-10-22T13:35:00Z","v":4553,"vw":83.745177},{"c":83.29,"h":83.41,"l":82.73,"n":152,"o":83.19,"t":"2026-10-22T13:40:00Z","v":10580,"vw":82.891524},{"c":82.8,"h":83.3817,"l":82.8,"n":49,"o":83.13,"t":"2026-10-22T13:45:00Z","v":1835,"vw":83.132323},{"c":82.61,"h":83.32,"l":82.61,"n":77,"o":82.71,"t":"2026-10-22T13:50:00Z","v":4318,"vw":82.83741},{"c":82.81,"h":82.81,"l":82.3994,"n":95,"o":82.6,"t":"2026-10-22T13:55:00Z","v":3913,"vw":82.556554},{"c":82.97,"h":83.14,"l":82.295,"n":183,"o":82.81,"t":"2026-10-22T14:00:00Z","v":6614,"vw":82.672806},{"c":82.25,"h":83.01,"l":82.225,"n":113,"o":82.9,"t":"2026-10-22T14:05:00Z","v":3632,"vw":82.442918},{"c":81.65,"h":82.22,"l":81.65,"n":109,"o":82,"t":"2026-10-22T14:10:00Z","v":3509,"vw":81.931762},{"c":81.7,"h":81.92,"l":81.405,"n":156,"o":81.65,"t":"2026-10-22T14:15:00Z","v":5472,"vw":81.529877},{"c":81.48,"h":81.94,"l":81.34,"n":119,"o":81.7,"t":"2026-10-22T14:20:00Z","v":5346,"vw":81.627928},{"c":81.82,"h":81.94,"l":81.16,"n":159,"o":81.16,"t":"2026-10-22T14:25:00Z","v":7998,"vw":81.625961},{"c":81.435,"h":81.52,"l":80.8,"n":214,"o":81.46,"t":"2026-10-22T14:30:00Z","v":9447,"vw":81.115657},{"c":81.35,"h":81.41,"l":81.18,"n":74,"o":81.4,"t":"2026-10-22T14:35:00Z","v":1819,"vw":81.346946},{"c":81.23,"h":81.565,"l":81.22,"n":186,"o":81.26,"t":"2026-10-22T14:40:00Z","v":4902,"vw":81.401271},{"c":81.18,"h":81.18,"l":80.86,"n":102,"o":80.86,"t":"2026-10-22T14:45:00Z","v":2615,"vw":80.977454},{"c":81.04,"h":81.265,"l":80.94,"n":124,"o":81.02,"t":"2026-10-22T14:50:00Z","v":3488,"vw":81.061075},{"c":80.52,"h":81.07,"l":80.52,"n":151,"o":81.015,"t":"2026-10-22T14:55:00Z","v":9238,"vw":80.774204},{"c":81.29,"h":81.325,"l":80.56,"n":193,"o":80.6,"t":"2026-10-22T15:00:00Z","v":7463,"vw":80.829165},{"c":80.95,"h":81.34,"l":80.95,"n":84,"o":81.2725,"t":"2026-10-22T15:05:00Z","v":2147,"vw":81.18698},{"c":80.685,"h":80.9125,"l":80.64,"n":134,"o":80.905,"t":"2026-10-22T15:10:00Z","v":4130,"vw":80.770174},{"c":80.91,"h":80.91,"l":80.465,"n":170,"o":80.6,"t":"2026-10-22T15:15:00Z","v":5303,"vw":80.690217},{"c":80.69,"h":80.925,"l":80.69,"n":54,"o":80.925,"t":"2026-10-22T15:20:00Z","v":696,"vw":80.791667},{"c":80.39,"h":80.47,"l":80.3,"n":217,"o":80.47,"t":"2026-10-22T15:25:00Z","v":10438,"vw":80.430419},{"c":79.91,"h":80.365,"l":79.91,"n":210,"o":80.36,"t":"2026-10-22T15:30:00Z","v":5428,"vw":80.047173},{"c":79.855,"h":79.96,"l":79.63,"n":216,"o":79.8,"t":"2026-10-22T15:35:00Z","v":6992,"vw":79.769344},{"c":80.365,"h":80.48,"l":79.7465,"n":226,"o":79.99,"t":"2026-10-22T15:40:00Z","v":10682,"vw":79.935338},{"c":80.205,"h":80.3,"l":79.9123,"n":133,"o":80.3,"t":"2026-10-22T15:45:00Z","v":3860,"vw":80.102226},{"c":80.18,"h":80.32,"l":80.18,"n":110,"o":80.2,"t":"2026-10-22T15:50:00Z","v":8935,"vw":80.273912},{"c":80.15,"h":80.31,"l":80.02,"n":254,"o":80.15,"t":"2026-10-22T15:55:00Z","v":25286,"vw":80.16996},{"c":80.31,"h":80.425,"l":80.04,"n":201,"o":80.12,"t":"2026-10-22T16:00:00Z","v":12754,"vw":80.191404},{"c":80.37,"h":80.38,"l":80.14,"n":165,"o":80.17,"t":"2026-10-22T16:05:00Z","v":4966,"vw":80.261953},{"c":80.26,"h":80.26,"l":80.11,"n":153,"o":80.23,"t":"2026-10-22T16:10:00Z","v":6010,"vw":80.190291},{"c":80.545,"h":80.545,"l":80.4,"n":121,"o":80.4,"t":"2026-10-22T16:15:00Z","v":2560,"vw":80.448043},{"c":80.55,"h":80.55,"l":80.2101,"n":150,"o":80.22,"t":"2026-10-22T16:20:00Z","v":4105,"vw":80.319999},{"c":80.405,"h":80.55,"l":80.2475,"n":126,"o":80.55,"t":"2026-10-22T16:25:00Z","v":3142,"vw":80.419731},{"c":80.06,"h":80.24,"l":79.865,"n":221,"o":80.24,"t":"2026-10-22T16:30:00Z","v":9111,"vw":80.050142},{"c":79.93,"h":79.96,"l":79.78,"n":154,"o":79.88,"t":"2026-10-22T16:35:00Z","v":7390,"vw":79.849},{"c":80.02,"h":80.2375,"l":79.79,"n":142,"o":79.79,"t":"2026-10-22T16:40:00Z","v":2966,"vw":80.043693},{"c":80.16,"h":80.21,"l":80.02,"n":198,"o":80.045,"t":"2026-10-22T16:45:00Z","v":6374,"vw":80.097805},{"c":80.22,"h":80.62,"l":80.09,"n":191,"o":80.19,"t":"2026-10-22T16:50:00Z","v":6604,"vw":80.285547},{"c":80.1,"h":80.3425,"l":80.1,"n":170,"o":80.31,"t":"2026-10-22T16:55:00Z","v":5976,"vw":80.268053},{"c":80.26,"h":80.35,"l":80.045,"n":191,"o":80.09,"t":"2026-10-22T17:00:00Z","v":8095,"vw":80.254469},{"c":80.045,"h":80.26,"l":80.02,"n":166,"o":80.21,"t":"2026-10-22T17:05:00Z","v":3854,"vw":80.186592},{"c":80.165,"h":80.27,"l":80.075,"n":146,"o":80.075,"t":"2026-10-22T17:10:00Z","v":4196,"vw":80.183683},{"c":80.155,"h":80.18,"l":80.07,"n":67,"o":80.18,"t":"2026-10-22T17:15:00Z","v":1896,"vw":80.143173},{"c":80.43,"h":80.52,"l":80.26,"n":127,"o":80.26,"t":"2026-10-22T17:20:00Z","v":3477,"vw":80.350081},{"c":80.75,"h":80.75,"l":80.38,"n":138,"o":80.41,"t":"2026-10-22T17:25:00Z","v":4675,"vw":80.57941},{"c":80.935,"h":80.935,"l":80.66,"n":144,"o":80.68,"t":"2026-10-22T17:30:00Z","v":4122,"vw":80.73343},{"c":80.55,"h":80.82,"l":80.53,"n":197,"o":80.82,"t":"2026-10-22T17:35:00Z","v":4049,"vw":80.676005},{"c":80.55,"h":80.665,"l":80.47,"n":174,"o":80.555,"t":"2026-10-22T17:40:00Z","v":4471,"vw":80.584793},{"c":80.66,"h":80.77,"l":80.54,"n":147,"o":80.595,"t":"2026-10-22T17:45:00Z","v":3188,"vw":80.69724},{"c":80.85,"h":80.955,"l":80.66,"n":158,"o":80.66,"t":"2026-10-22T17:50:00Z","v":5954,"vw":80.771587},{"c":80.86,"h":80.86,"l":80.71,"n":146,"o":80.86,"t":"2026-10-22T17:55:00Z","v":3017,"vw":80.807658},{"c":80.905,"h":80.905,"l":80.67,"n":184,"o":80.7,"t":"2026-10-22T18:00:00Z","v":4518,"vw":80.772312},{"c":80.89,"h":80.93,"l":80.82,"n":100,"o":80.82,"t":"2026-10-22T18:05:00Z","v":2786,"vw":80.877547},{"c":80.92,"h":81.095,"l":80.89,"n":133,"o":80.915,"t":"2026-10-22T18:10:00Z","v":2429,"vw":80.965735},{"c":80.8397,"h":80.93,"l":80.815,"n":115,"o":80.82,"t":"2026-10-22T18:15:00Z","v":2859,"vw":80.868153},{"c":81.07,"h":81.07,"l":80.93,"n":100,"o":80.93,"t":"2026-10-22T18:20:00Z","v":2671,"vw":81.022066},{"c":81.27,"h":81.31,"l":81.115,"n":217,"o":81.14,"t":"2026-10-22T18:25:00Z","v":5016,"vw":81.208864},{"c":81.08,"h":81.2075,"l":80.98,"n":145,"o":81.19,"t":"2026-10-22T18:30:00Z","v":4202,"vw":81.053673},{"c":81.04,"h":81.04,"l":80.92,"n":154,"o":81.01,"t":"2026-10-22T18:35:00Z","v":6152,"vw":80.966363},{"c":80.99,"h":80.99,"l":80.87,"n":97,"o":80.91,"t":"2026-10-22T18:40:00Z","v":2249,"vw":80.926051},{"c":80.93,"h":81.315,"l":80.93,"n":244,"o":81.225,"t":"2026-10-22T18:45:00Z","v":7722,"vw":81.168396},{"c":80.745,"h":81.03,"l":80.64,"n":163,"o":80.99,"t":"2026-10-22T18:50:00Z","v":3850,"vw":80.839644},{"c":80.65,"h":80.79,"l":80.65,"n":255,"o":80.72,"t":"2026-10-22T18:55:00Z","v":6456,"vw":80.700934},{"c":80.1418,"h":80.56,"l":80.1418,"n":314,"o":80.56,"t":"2026-10-22T19:00:00Z","v":9206,"vw":80.395685},{"c":79.93,"h":80.29,"l":79.67,"n":375,"o":80.15,"t":"2026-10-22T19:05:00Z","v":15805,"vw":79.954407},{"c":79.98,"h":80.15,"l":79.88,"n":349,"o":79.9275,"t":"2026-10-22T19:10:00Z","v":11400,"vw":80.00331},{"c":80.235,"h":80.32,"l":79.845,"n":352,"o":79.99,"t":"2026-10-22T19:15:00Z","v":21747,"vw":80.134737},{"c":80.17,"h":80.305,"l":80.11,"n":386,"o":80.24,"t":"2026-10-22T19:20:00Z","v":15018,"vw":80.230721},{"c":80.04,"h":80.19,"l":79.91,"n":584,"o":80.11,"t":"2026-10-22T19:25:00Z","v":29697,"vw":80.023862},{"c":79.79,"h":80.05,"l":79.74,"n":440,"o":80.03,"t":"2026-10-22T19:30:00Z","v":15396,"vw":79.879031},{"c":79.74,"h":79.97,"l":79.72,"n":697,"o":79.795,"t":"2026-10-22T19:35:00Z","v":35621,"vw":79.813106},{"c":79.71,"h":79.82,"l":79.63,"n":625,"o":79.69,"t":"2026-10-22T19:40:00Z","v":26134,"vw":79.724326},{"c":79.785,"h":79.815,"l":79.6,"n":1015,"o":79.61,"t":"2026-10-22T19:45:00Z","v":44302,"vw":79.698637},{"c":79.67,"h":79.92,"l":79.57,"n":811,"o":79.74,"t":"2026-10-22T19:50:00Z","v":40045,"vw":79.747747},{"c":80.17,"h":80.3,"l":79.67,"n":2057,"o":79.67,"t":"2026-10-22T19:55:00Z","v":106136,"vw":79.994368},{"c":80.18,"h":80.18,"l":80.18,"n":50,"o":80.18,"t":"2026-10-22T20:00:00Z","v":175245,"vw":80.18},{"c":80.2255,"h":80.2255,"l":80.2255,"n":1,"o":80.2255,"t":"2026-10-22T20:10:00Z","v":15757,"vw":80.2255},{"c":80.18,"h":80.18,"l":80.18,"n":2,"o":80.18,"t":"2026-10-22T20:35:00Z","v":331,"vw":80.18}],"history":[{"c":17.76,"h":18.13,"l":17.49,"n":10980,"o":18.03,"t":"2024-10-21T04:00:00Z","v":803593,"vw":17.699877},{"c":17.5,"h":17.9,"l":17.48,"n":9203,"o":17.9,"t":"2024-10-22T04:00:00Z","v":684569,"vw":17.593983},{"c":16.52,"h":17.395,"l":16.26,"n":11016,"o":17.33,"t":"2024-10-23T04:00:00Z","v":808396,"vw":16.594118},{"c":16.83,"h":16.84,"l":16.18,"n":11591,"o":16.44,"t":"2024-10-24T04:00:00Z","v":888671,"vw":16.638966},{"c":16.83,"h":17.36,"l":16.73,"n":9712,"o":16.97,"t":"2024-10-25T04:00:00Z","v":634449,"vw":16.886226},{"c":17.1,"h":17.19,"l":16.5,"n":9474,"o":16.5,"t":"2024-10-28T04:00:00Z","v":589186,"vw":16.989153},{"c":15.8,"h":16.85,"l":15.78,"n":13865,"o":16.85,"t":"2024-10-29T04:00:00Z","v":864811,"vw":16.073797},{"c":15.68,"h":16.235,"l":15.65,"n":10973,"o":15.85,"t":"2024-10-30T04:00:00Z","v":756430,"vw":15.789766},{"c":15.45,"h":15.97,"l":15.31,"n":14353,"o":15.88,"t":"2024-10-31T04:00:00Z","v":874088,"vw":15.514641},{"c":15.61,"h":15.8,"l":15.4,"n":12809,"o":15.6,"t":"2024-11-01T04:00:00Z","v":949703,"vw":15.647813},{"c":15.82,"h":16.15,"l":15.62,"n":18064,"o":15.62,"t":"2024-11-04T05:00:00Z","v":1520615,"vw":15.906058},{"c":15.11,"h":16.65,"l":14.835,"n":22442,"o":16.54,"t":"2024-11-05T05:00:00Z","v":1889321,"vw":15.195845},{"c":16.54,"h":16.75,"l":15.41,"n":21865,"o":15.62,"t":"2024-11-06T05:00:00Z","v":1635359,"vw":16.414163},{"c":15.92,"h":16.515,"l":15.66,"n":14124,"o":16.46,"t":"2024-11-07T05:00:00Z","v":1133953,"vw":15.950159},{"c":16.14,"h":16.15,"l":15.35,"n":13560,"o":15.73,"t":"2024-11-08T05:00:00Z","v":1064295,"vw":15.8844},{"c":16.65,"h":16.87,"l":15.84,"n":12842,"o":16.24,"t":"2024-11-11T05:00:00Z","v":987427,"vw":16.565649},{"c":16.75,"h":17.268,"l":16.62,"n":11915,"o":16.62,"t":"2024-11-12T05:00:00Z","v":878339,"vw":16.849886},{"c":17.31,"h":17.69,"l":16.46,"n":12382,"o":16.78,"t":"2024-11-13T05:00:00Z","v":1033752,"vw":17.307375},{"c":17.49,"h":17.62,"l":17.005,"n":12985,"o":17.61,"t":"2024-11-14T05:00:00Z","v":1005155,"vw":17.382489},{"c":17.65,"h":18.015,"l":17.17,"n":14329,"o":17.68,"t":"2024-11-15T05:00:00Z","v":1102088,"vw":17.574355},{"c":17.79,"h":17.93,"l":17.37,"n":14349,"o":17.56,"t":"2024-11-18T05:00:00Z","v":1042765,"vw":17.711752},{"c":17.07,"h":17.975,"l":16.965,"n":12069,"o":17.6,"t":"2024-11-19T05:00:00Z","v":741045,"vw":17.234149},{"c":17.2,"h":17.405,"l":16.86,"n":11407,"o":17,"t":"2024-11-20T05:00:00Z","v":718353,"vw":17.124067},{"c":17.37,"h":17.86,"l":17.18,"n":10130,"o":17.48,"t":"2024-11-21T05:00:00Z","v":878044,"vw":17.509286},{"c":17.6,"h":17.8,"l":17.16,"n":11133,"o":17.31,"t":"2024-11-22T05:00:00Z","v":743153,"vw":17.614161},{"c":17.63,"h":18.15,"l":17.5,"n":12184,"o":17.5,"t":"2024-11-25T05:00:00Z","v":861923,"vw":17.750705},{"c":17.33,"h":17.52,"l":16.91,"n":14744,"o":17.51,"t":"2024-11-26T05:00:00Z","v":1053272,"vw":17.313261},{"c":17.4,"h":17.9,"l":17.28,"n":9799,"o":17.38,"t":"2024-11-27T05:00:00Z","v":675625,"vw":17.442443},{"c":17.43,"h":17.48,"l":16.97,"n":6000,"o":17.43,"t":"2024-11-29T05:00:00Z","v":446081,"vw":17.258541},{"c":17.66,"h":17.67,"l":17.08,"n":15413,"o":17.36,"t":"2024-12-02T05:00:00Z","v":1013998,"vw":17.438399},{"c":17.26,"h":17.89,"l":17.25,"n":7951,"o":17.89,"t":"2024-12-03T05:00:00Z","v":728425,"vw":17.352046},{"c":16.23,"h":17.45,"l":15.82,"n":12152,"o":17.29,"t":"2024-12-04T05:00:00Z","v":959806,"vw":16.322703},{"c":16.26,"h":16.74,"l":16.06,"n":10406,"o":16.29,"t":"2024-12-05T05:00:00Z","v":758795,"vw":16.246281},{"c":16.07,"h":16.38,"l":15.69,"n":9165,"o":16.36,"t":"2024-12-06T05:00:00Z","v":596210,"vw":15.989874},{"c":16.62,"h":17.51,"l":16.3,"n":15415,"o":16.38,"t":"2024-12-09T05:00:00Z","v":1189590,"vw":16.86478},{"c":16.52,"h":16.98,"l":16.32,"n":11578,"o":16.74,"t":"2024-12-10T05:00:00Z","v":913914,"vw":16.662877},{"c":16.7,"h":16.8285,"l":16.12,"n":8159,"o":16.56,"t":"2024-12-11T05:00:00Z","v":502073,"vw":16.622262},{"c":16.14,"h":16.59,"l":15.89,"n":9925,"o":16.56,"t":"2024-12-12T05:00:00Z","v":664518,"vw":16.186349},{"c":16.46,"h":16.505,"l":15.69,"n":11410,"o":15.99,"t":"2024-12-13T05:00:00Z","v":693799,"vw":16.334072},{"c":15.39,"h":16,"l":15.19,"n":17384,"o":15.85,"t":"2024-12-16T05:00:00Z","v":1345149,"vw":15.502388},{"c":16,"h":16.12,"l":15.12,"n":14421,"o":15.37,"t":"2024-12-17T05:00:00Z","v":781412,"vw":15.805148},{"c":15.82,"h":16.5,"l":15.72,"n":16471,"o":15.93,"t":"2024-12-18T05:00:00Z","v":1111493,"vw":16.012207},{"c":15.14,"h":15.995,"l":15.05,"n":17663,"o":15.92,"t":"2024-12-19T05:00:00Z","v":1423243,"vw":15.259798},{"c":15.09,"h":15.49,"l":14.865,"n":18815,"o":15.02,"t":"2024-12-20T05:00:00Z","v":4970175,"vw":15.078592},{"c":15.56,"h":15.64,"l":15.05,"n":11799,"o":15.06,"t":"2024-12-23T05:00:00Z","v":769479,"vw":15.432397},{"c":16.14,"h":16.22,"l":15.59,"n":4993,"o":15.74,"t":"2024-12-24T05:00:00Z","v":359597,"vw":16.061385},{"c":16.34,"h":16.3875,"l":15.91,"n":8140,"o":16.11,"t":"2024-12-26T05:00:00Z","v":518298,"vw":16.222826},{"c":16.19,"h":16.52,"l":16.03,"n":8457,"o":16.38,"t":"2024-12-27T05:00:00Z","v":581459,"vw":16.193675},{"c":16.1,"h":16.49,"l":16,"n":9207,"o":16.37,"t":"2024-12-30T05:00:00Z","v":572890,"vw":16.198238},{"c":16.39,"h":16.65,"l":16.13,"n":10122,"o":16.22,"t":"2024-12-31T05:00:00Z","v":717949,"vw":16.436978},{"c":16.69,"h":16.89,"l":16.41,"n":9685,"o":16.64,"t":"2025-01-02T05:00:00Z","v":641219,"vw":16.640549},{"c":16.7,"h":16.775,"l":16.27,"n":10834,"o":16.74,"t":"2025-01-03T05:00:00Z","v":653053,"vw":16.627249},{"c":16.85,"h":17.4552,"l":16.69,"n":14292,"o":16.78,"t":"2025-01-06T05:00:00Z","v":1118598,"vw":16.966934},{"c":16.9,"h":17.19,"l":16.68,"n":11056,"o":16.89,"t":"2025-01-07T05:00:00Z","v":793312,"vw":16.856255},{"c":16.93,"h":16.96,"l":16.3,"n":9715,"o":16.76,"t":"2025-01-08T05:00:00Z","v":627457,"vw":16.78417},{"c":17.37,"h":18.15,"l":17.06,"n":15813,"o":17.37,"t":"2025-01-10T05:00:00Z","v":897776,"vw":17.558378},{"c":18.22,"h":18.72,"l":17.55,"n":14537,"o":17.6,"t":"2025-01-13T05:00:00Z","v":948383,"vw":18.306269},{"c":17.97,"h":18.1,"l":17.13,"n":13491,"o":18.09,"t":"2025-01-14T05:00:00Z","v":963858,"vw":17.692282},{"c":18.4,"h":18.55,"l":17.85,"n":15434,"o":18.15,"t":"2025-01-15T05:00:00Z","v":949113,"vw":18.366961},{"c":17.81,"h":18.13,"l":17.54,"n":14494,"o":18.13,"t":"2025-01-16T05:00:00Z","v":1048866,"vw":17.795688},{"c":18.11,"h":18.21,"l":17.6,"n":12882,"o":17.77,"t":"2025-01-17T05:00:00Z","v":916408,"vw":17.972661},{"c":17.61,"h":18.08,"l":17.3,"n":14046,"o":17.88,"t":"2025-01-21T05:00:00Z","v":897443,"vw":17.591045},{"c":17.09,"h":17.87,"l":17.085,"n":15988,"o":17.35,"t":"2025-01-22T05:00:00Z","v":885870,"vw":17.355179},{"c":17.68,"h":17.69,"l":17.07,"n":11634,"o":17.19,"t":"2025-01-23T05:00:00Z","v":811513,"vw":17.513989},{"c":17.5,"h":18.07,"l":17.48,"n":12645,"o":17.82,"t":"2025-01-24T05:00:00Z","v":844582,"vw":17.682725},{"c":17.59,"h":18.1101,"l":17.36,"n":14907,"o":17.54,"t":"2025-01-27T05:00:00Z","v":890932,"vw":17.630555},{"c":17.11,"h":17.9486,"l":16.94,"n":9875,"o":17.55,"t":"2025-01-28T05:00:00Z","v":570808,"vw":17.304503},{"c":17.53,"h":17.835,"l":17,"n":9388,"o":17.09,"t":"2025-01-29T05:00:00Z","v":764837,"vw":17.533822},{"c":17.11,"h":17.86,"l":16.9,"n":8863,"o":17.74,"t":"2025-01-30T05:00:00Z","v":494918,"vw":17.206925},{"c":16.72,"h":17.26,"l":16.41,"n":11906,"o":16.92,"t":"2025-01-31T05:00:00Z","v":816743,"vw":16.775038},{"c":16.76,"h":17.1,"l":16.22,"n":13407,"o":16.61,"t":"2025-02-03T05:00:00Z","v":812141,"vw":16.730742},{"c":17.75,"h":18,"l":16.64,"n":13605,"o":16.64,"t":"2025-02-04T05:00:00Z","v":1522038,"vw":17.75469},{"c":17.91,"h":17.95,"l":17.32,"n":11767,"o":17.62,"t":"2025-02-05T05:00:00Z","v":926917,"vw":17.819273},{"c":16.95,"h":18.225,"l":16.89,"n":11655,"o":18.11,"t":"2025-02-06T05:00:00Z","v":688527,"vw":17.244445},{"c":16.41,"h":17.0544,"l":16.38,"n":12372,"o":16.91,"t":"2025-02-07T05:00:00Z","v":782225,"vw":16.606413},{"c":17.49,"h":17.558,"l":16.525,"n":15185,"o":16.62,"t":"2025-02-10T05:00:00Z","v":992969,"vw":17.40149},{"c":17.3,"h":17.93,"l":17.18,"n":11875,"o":17.67,"t":"2025-02-11T05:00:00Z","v":632971,"vw":17.408131},{"c":15.9,"h":17.16,"l":15.9,"n":13306,"o":17,"t":"2025-02-12T05:00:00Z","v":990168,"vw":16.216925},{"c":15.56,"h":16.23,"l":15.32,"n":20230,"o":15.84,"t":"2025-02-13T05:00:00Z","v":2221774,"vw":15.833797},{"c":15.84,"h":16.41,"l":15.71,"n":17118,"o":15.96,"t":"2025-02-14T05:00:00Z","v":1511298,"vw":15.88102},{"c":15.92,"h":16.2699,"l":15.755,"n":14242,"o":15.87,"t":"2025-02-18T05:00:00Z","v":1195643,"vw":16.027109},{"c":15.73,"h":15.85,"l":15.36,"n":19012,"o":15.76,"t":"2025-02-19T05:00:00Z","v":1478871,"vw":15.661997},{"c":16.26,"h":16.57,"l":15.43,"n":17403,"o":15.56,"t":"2025-02-20T05:00:00Z","v":1299793,"vw":16.238258},{"c":15.62,"h":16.4269,"l":15.57,"n":17063,"o":16.37,"t":"2025-02-21T05:00:00Z","v":1218322,"vw":15.806104},{"c":15.58,"h":15.825,"l":15.4,"n":14533,"o":15.72,"t":"2025-02-24T05:00:00Z","v":1180245,"vw":15.647576},{"c":15.43,"h":16.18,"l":15.24,"n":17233,"o":15.7,"t":"2025-02-25T05:00:00Z","v":1182908,"vw":15.476183},{"c":13.94,"h":16.52,"l":13.745,"n":29605,"o":16.09,"t":"2025-02-26T05:00:00Z","v":2921272,"vw":14.280128},{"c":14.1,"h":14.28,"l":13.4001,"n":20248,"o":13.93,"t":"2025-02-27T05:00:00Z","v":1607341,"vw":13.980118},{"c":14.37,"h":14.54,"l":13.86,"n":20448,"o":14.13,"t":"2025-02-28T05:00:00Z","v":1558690,"vw":14.293907},{"c":13.21,"h":14.425,"l":12.9,"n":21641,"o":14.35,"t":"2025-03-03T05:00:00Z","v":2094388,"vw":13.323137},{"c":12.48,"h":12.94,"l":12.275,"n":22661,"o":12.94,"t":"2025-03-04T05:00:00Z","v":1905496,"vw":12.508317},{"c":12.4,"h":12.565,"l":11.86,"n":28617,"o":12.21,"t":"2025-03-05T05:00:00Z","v":2983099,"vw":12.268161},{"c":12.94,"h":13.31,"l":12.33,"n":26706,"o":12.36,"t":"2025-03-06T05:00:00Z","v":3235111,"vw":12.897758},{"c":13.18,"h":13.56,"l":12.92,"n":16833,"o":12.92,"t":"2025-03-07T05:00:00Z","v":1283317,"vw":13.261083},{"c":13.08,"h":13.56,"l":12.99,"n":17064,"o":13.36,"t":"2025-03-10T04:00:00Z","v":1647544,"vw":13.225569},{"c":12.81,"h":13.4,"l":12.73,"n":18698,"o":13.27,"t":"2025-03-11T04:00:00Z","v":1949825,"vw":12.907944},{"c":12.89,"h":13.18,"l":12.31,"n":20282,"o":12.7,"t":"2025-03-12T04:00:00Z","v":1966592,"vw":12.828258},{"c":12.96,"h":13.33,"l":12.67,"n":15445,"o":12.94,"t":"2025-03-13T04:00:00Z","v":1613611,"vw":12.901543},{"c":14.08,"h":14.1,"l":12.9701,"n":15895,"o":13.07,"t":"2025-03-14T04:00:00Z","v":1401900,"vw":13.7503},{"c":14.73,"h":14.915,"l":14.1,"n":17312,"o":14.23,"t":"2025-03-17T04:00:00Z","v":1319948,"vw":14.668037},{"c":14.41,"h":14.96,"l":14.1,"n":18474,"o":14.85,"t":"2025-03-18T04:00:00Z","v":1434445,"vw":14.40773},{"c":14.55,"h":14.77,"l":14.26,"n":14353,"o":14.5,"t":"2025-03-19T04:00:00Z","v":1118486,"vw":14.586314},{"c":14.78,"h":14.83,"l":14.29,"n":14722,"o":14.48,"t":"2025-03-20T04:00:00Z","v":1246395,"vw":14.689362},{"c":14.31,"h":14.82,"l":13.925,"n":21699,"o":14.65,"t":"2025-03-21T04:00:00Z","v":4778778,"vw":14.291176},{"c":14.28,"h":14.61,"l":14.08,"n":15829,"o":14.3,"t":"2025-03-24T04:00:00Z","v":1218801,"vw":14.26353},{"c":13.89,"h":14.415,"l":13.88,"n":12376,"o":14.27,"t":"2025-03-25T04:00:00Z","v":974112,"vw":14.027751},{"c":14.23,"h":14.55,"l":13.99,"n":15950,"o":14.05,"t":"2025-03-26T04:00:00Z","v":1330383,"vw":14.219072},{"c":14.8,"h":15.255,"l":14.305,"n":19927,"o":15.17,"t":"2025-03-27T04:00:00Z","v":1723502,"vw":14.767445},{"c":14.26,"h":14.96,"l":14.08,"n":11203,"o":14.68,"t":"2025-03-28T04:00:00Z","v":900720,"vw":14.374919},{"c":14.26,"h":14.55,"l":13.86,"n":11708,"o":13.98,"t":"2025-03-31T04:00:00Z","v":888320,"vw":14.349931},{"c":14.54,"h":14.54,"l":13.98,"n":13016,"o":14.35,"t":"2025-04-01T04:00:00Z","v":1125389,"vw":14.36596},{"c":14.99,"h":15.16,"l":14.21,"n":13676,"o":14.21,"t":"2025-04-02T04:00:00Z","v":996274,"vw":14.870637},{"c":13.28,"h":13.925,"l":12.86,"n":25543,"o":13.59,"t":"2025-04-03T04:00:00Z","v":2590187,"vw":13.200323},{"c":12.92,"h":12.92,"l":12.04,"n":26460,"o":12.67,"t":"2025-04-04T04:00:00Z","v":2264813,"vw":12.591831},{"c":13.8,"h":14.04,"l":12.255,"n":32379,"o":12.56,"t":"2025-04-07T04:00:00Z","v":2803369,"vw":13.569033},{"c":13.06,"h":14.4,"l":12.85,"n":28974,"o":14.19,"t":"2025-04-08T04:00:00Z","v":2210468,"vw":13.381789},{"c":14.24,"h":14.63,"l":12.6,"n":22136,"o":12.7,"t":"2025-04-09T04:00:00Z","v":1680717,"vw":13.923467},{"c":13.65,"h":13.775,"l":13.11,"n":20380,"o":13.73,"t":"2025-04-10T04:00:00Z","v":1486597,"vw":13.534324},{"c":13.65,"h":14.02,"l":13.235,"n":16575,"o":13.64,"t":"2025-04-11T04:00:00Z","v":1253172,"vw":13.558973},{"c":12.67,"h":14.198,"l":12.61,"n":19882,"o":13.99,"t":"2025-04-14T04:00:00Z","v":1513392,"vw":12.86629},{"c":12.23,"h":12.68,"l":12.17,"n":19043,"o":12.48,"t":"2025-04-15T04:00:00Z","v":1496343,"vw":12.371},{"c":12.57,"h":13.02,"l":12.23,"n":19059,"o":12.23,"t":"2025-04-16T04:00:00Z","v":1807632,"vw":12.656889},{"c":13.17,"h":13.37,"l":12.65,"n":12575,"o":12.65,"t":"2025-04-17T04:00:00Z","v":1208972,"vw":13.155925},{"c":13.35,"h":13.395,"l":12.77,"n":11835,"o":12.89,"t":"2025-04-21T04:00:00Z","v":1101887,"vw":13.229018},{"c":13.96,"h":14.16,"l":13.61,"n":15501,"o":13.74,"t":"2025-04-22T04:00:00Z","v":1358202,"vw":13.927001},{"c":13.99,"h":14.58,"l":13.9152,"n":15995,"o":14.3,"t":"2025-04-23T04:00:00Z","v":1313087,"vw":14.1532},{"c":14.54,"h":14.74,"l":14.01,"n":16022,"o":14.1,"t":"2025-04-24T04:00:00Z","v":2015256,"vw":14.540562},{"c":14.38,"h":14.54,"l":13.935,"n":12111,"o":14.45,"t":"2025-04-25T04:00:00Z","v":880411,"vw":14.246676},{"c":14.64,"h":14.77,"l":14.33,"n":10492,"o":14.41,"t":"2025-04-28T04:00:00Z","v":1094111,"vw":14.553328},{"c":14.51,"h":14.595,"l":14.34,"n":10616,"o":14.52,"t":"2025-04-29T04:00:00Z","v":713187,"vw":14.489867},{"c":14.32,"h":14.38,"l":13.95,"n":11100,"o":14.28,"t":"2025-04-30T04:00:00Z","v":755474,"vw":14.256925},{"c":14.34,"h":14.81,"l":14.31,"n":10754,"o":14.4,"t":"2025-05-01T04:00:00Z","v":692309,"vw":14.432034},{"c":14.4,"h":14.525,"l":14,"n":11254,"o":14.5,"t":"2025-05-02T04:00:00Z","v":969392,"vw":14.313596},{"c":14.9,"h":14.96,"l":14.01,"n":14849,"o":14.16,"t":"2025-05-05T04:00:00Z","v":1114910,"vw":14.812298},{"c":14.94,"h":15.29,"l":14.82,"n":15383,"o":15,"t":"2025-05-06T04:00:00Z","v":1258298,"vw":14.997071},{"c":16.53,"h":16.83,"l":14.18,"n":31351,"o":14.18,"t":"2025-05-07T04:00:00Z","v":2937022,"vw":16.274693},{"c":17.53,"h":17.9,"l":16.86,"n":19533,"o":16.94,"t":"2025-05-08T04:00:00Z","v":1774302,"vw":17.508949},{"c":17.9,"h":18.105,"l":17.475,"n":17668,"o":17.72,"t":"2025-05-09T04:00:00Z","v":1322890,"vw":17.877856},{"c":18.38,"h":19.05,"l":18.02,"n":18078,"o":18.63,"t":"2025-05-12T04:00:00Z","v":1374334,"vw":18.394899},{"c":19.11,"h":19.51,"l":18.71,"n":16206,"o":18.77,"t":"2025-05-13T04:00:00Z","v":1370438,"vw":19.192827},{"c":19.46,"h":19.52,"l":18.78,"n":20457,"o":18.82,"t":"2025-05-14T04:00:00Z","v":1275964,"vw":19.353156},{"c":20.58,"h":20.68,"l":18.82,"n":24520,"o":19.01,"t":"2025-05-15T04:00:00Z","v":1756807,"vw":20.081356},{"c":20.58,"h":20.75,"l":19.97,"n":24884,"o":20.47,"t":"2025-05-16T04:00:00Z","v":2416834,"vw":20.424283},{"c":20.32,"h":20.53,"l":20.215,"n":14941,"o":20.43,"t":"2025-05-19T04:00:00Z","v":1016682,"vw":20.356659},{"c":20.2,"h":20.415,"l":20.08,"n":14001,"o":20.27,"t":"2025-05-20T04:00:00Z","v":855696,"vw":20.226938},{"c":19.66,"h":20.085,"l":19.66,"n":12790,"o":19.88,"t":"2025-05-21T04:00:00Z","v":868424,"vw":19.824225},{"c":21.52,"h":21.605,"l":19.2812,"n":28935,"o":19.53,"t":"2025-05-22T04:00:00Z","v":2647804,"vw":20.906583},{"c":21.9,"h":22.03,"l":20.9,"n":21967,"o":21,"t":"2025-05-23T04:00:00Z","v":1626781,"vw":21.689896},{"c":22.47,"h":22.52,"l":21.715,"n":16270,"o":22.03,"t":"2025-05-27T04:00:00Z","v":981324,"vw":22.314483},{"c":21.7,"h":21.988,"l":21.4,"n":18630,"o":21.79,"t":"2025-05-28T04:00:00Z","v":1202401,"vw":21.705049},{"c":22,"h":22.01,"l":21.34,"n":11812,"o":21.84,"t":"2025-05-29T04:00:00Z","v":923715,"vw":21.823412},{"c":21.59,"h":22.55,"l":21.335,"n":18195,"o":21.89,"t":"2025-05-30T04:00:00Z","v":1670199,"vw":21.61685},{"c":21.99,"h":22.29,"l":21.385,"n":16726,"o":22.2,"t":"2025-06-02T04:00:00Z","v":994520,"vw":21.997125},{"c":21.85,"h":22.59,"l":21.54,"n":14561,"o":22.02,"t":"2025-06-03T04:00:00Z","v":1217481,"vw":22.016899},{"c":21.05,"h":22.05,"l":20.74,"n":16533,"o":21.87,"t":"2025-06-04T04:00:00Z","v":1547971,"vw":21.041542},{"c":21.43,"h":21.64,"l":20.89,"n":11247,"o":21.13,"t":"2025-06-05T04:00:00Z","v":732615,"vw":21.403595},{"c":21.5,"h":22,"l":21.44,"n":10757,"o":21.68,"t":"2025-06-06T04:00:00Z","v":679611,"vw":21.550318},{"c":21.34,"h":21.845,"l":21.01,"n":15045,"o":21.77,"t":"2025-06-09T04:00:00Z","v":974801,"vw":21.480175},{"c":22.39,"h":22.47,"l":21.57,"n":18579,"o":21.82,"t":"2025-06-10T04:00:00Z","v":1205366,"vw":22.257905},{"c":23.61,"h":23.85,"l":22.3,"n":17103,"o":22.48,"t":"2025-06-11T04:00:00Z","v":1385400,"vw":23.357507},{"c":23.97,"h":23.985,"l":22.82,"n":12193,"o":23.37,"t":"2025-06-12T04:00:00Z","v":808309,"vw":23.746069},{"c":24.49,"h":24.76,"l":23.75,"n":18506,"o":24.12,"t":"2025-06-13T04:00:00Z","v":1389989,"vw":24.434377},{"c":26.35,"h":26.41,"l":24.25,"n":22789,"o":24.25,"t":"2025-06-16T04:00:00Z","v":1765043,"vw":25.89705},{"c":27.61,"h":27.96,"l":26.28,"n":27389,"o":26.48,"t":"2025-06-17T04:00:00Z","v":2223161,"vw":27.542602},{"c":27.39,"h":28.06,"l":27.18,"n":25614,"o":27.54,"t":"2025-06-18T04:00:00Z","v":2199931,"vw":27.513609},{"c":27.87,"h":28.295,"l":27.1959,"n":17960,"o":27.59,"t":"2025-06-20T04:00:00Z","v":3088016,"vw":27.867832},{"c":26.58,"h":28.35,"l":26.49,"n":29366,"o":27.95,"t":"2025-06-23T04:00:00Z","v":2356924,"vw":27.07566},{"c":26.77,"h":26.935,"l":25.96,"n":21726,"o":26.13,"t":"2025-06-24T04:00:00Z","v":1906709,"vw":26.662448},{"c":26.94,"h":27.36,"l":26.33,"n":18250,"o":26.62,"t":"2025-06-25T04:00:00Z","v":1592437,"vw":26.909524},{"c":26.55,"h":27.35,"l":26.535,"n":16976,"o":26.92,"t":"2025-06-26T04:00:00Z","v":1244209,"vw":26.860442},{"c":26.6,"h":26.62,"l":25.81,"n":18831,"o":26.26,"t":"2025-06-27T04:00:00Z","v":2210318,"vw":26.353808},{"c":26.53,"h":27.18,"l":26.41,"n":15063,"o":26.65,"t":"2025-06-30T04:00:00Z","v":1531562,"vw":26.783488},{"c":28.16,"h":28.72,"l":26.62,"n":25907,"o":26.81,"t":"2025-07-01T04:00:00Z","v":2042251,"vw":28.169307},{"c":29.83,"h":29.85,"l":28.02,"n":22971,"o":28.33,"t":"2025-07-02T04:00:00Z","v":2135250,"vw":29.436938},{"c":31.45,"h":31.66,"l":29.9,"n":18999,"o":30.05,"t":"2025-07-03T04:00:00Z","v":1762031,"vw":31.021295},{"c":31.23,"h":31.5708,"l":30.715,"n":16395,"o":30.93,"t":"2025-07-07T04:00:00Z","v":994065,"vw":31.099437},{"c":31.72,"h":31.815,"l":30.845,"n":16504,"o":31.41,"t":"2025-07-08T04:00:00Z","v":1629300,"vw":31.458137},{"c":32.74,"h":32.76,"l":31.3,"n":18730,"o":31.65,"t":"2025-07-09T04:00:00Z","v":1318399,"vw":32.358311},{"c":34.63,"h":34.82,"l":32.2,"n":20397,"o":32.2,"t":"2025-07-10T04:00:00Z","v":1271017,"vw":34.184138},{"c":35.06,"h":35.32,"l":34.17,"n":17170,"o":34.68,"t":"2025-07-11T04:00:00Z","v":1201079,"vw":34.981043},{"c":34.23,"h":34.96,"l":33.6,"n":19733,"o":34.74,"t":"2025-07-14T04:00:00Z","v":1173411,"vw":34.291275},{"c":34.52,"h":34.99,"l":34.14,"n":16715,"o":34.95,"t":"2025-07-15T04:00:00Z","v":1111345,"vw":34.554892},{"c":32.74,"h":35.13,"l":32.47,"n":23308,"o":34.78,"t":"2025-07-16T04:00:00Z","v":1432521,"vw":33.019032},{"c":32.33,"h":33.37,"l":32.06,"n":17105,"o":33.08,"t":"2025-07-17T04:00:00Z","v":1070215,"vw":32.453304},{"c":31.92,"h":33.28,"l":31.84,"n":17356,"o":32.95,"t":"2025-07-18T04:00:00Z","v":1030000,"vw":32.193228},{"c":32.39,"h":32.93,"l":31.97,"n":13876,"o":32.04,"t":"2025-07-21T04:00:00Z","v":913188,"vw":32.507451},{"c":32.25,"h":33.2023,"l":32.14,"n":14845,"o":32.86,"t":"2025-07-22T04:00:00Z","v":951563,"vw":32.516778},{"c":32.61,"h":32.93,"l":31.77,"n":17373,"o":32.21,"t":"2025-07-23T04:00:00Z","v":910639,"vw":32.535956},{"c":31.4,"h":32.58,"l":30.83,"n":21441,"o":32.28,"t":"2025-07-24T04:00:00Z","v":1371410,"vw":31.31413},{"c":31.43,"h":31.86,"l":30.97,"n":12179,"o":31.85,"t":"2025-07-25T04:00:00Z","v":634925,"vw":31.455892},{"c":32.05,"h":32.43,"l":31.63,"n":13535,"o":31.63,"t":"2025-07-28T04:00:00Z","v":894201,"vw":32.111807},{"c":32.87,"h":33.28,"l":31.76,"n":15841,"o":32.29,"t":"2025-07-29T04:00:00Z","v":948534,"vw":32.675195},{"c":31.98,"h":32.77,"l":31.6,"n":19459,"o":32.58,"t":"2025-07-30T04:00:00Z","v":1167873,"vw":32.029036},{"c":31.38,"h":31.78,"l":30.51,"n":21444,"o":31.73,"t":"2025-07-31T04:00:00Z","v":1519959,"vw":31.246997},{"c":29.98,"h":31.34,"l":29.73,"n":23058,"o":31.34,"t":"2025-08-01T04:00:00Z","v":1414292,"vw":30.042493},{"c":30.53,"h":30.53,"l":29.85,"n":15357,"o":30.07,"t":"2025-08-04T04:00:00Z","v":848777,"vw":30.320516},{"c":30.48,"h":31.06,"l":30,"n":24486,"o":30.33,"t":"2025-08-05T04:00:00Z","v":1896811,"vw":30.383968},{"c":27.09,"h":31.58,"l":26.83,"n":37560,"o":31.47,"t":"2025-08-06T04:00:00Z","v":2357074,"vw":27.661642},{"c":27.13,"h":27.99,"l":26.88,"n":26191,"o":27.33,"t":"2025-08-07T04:00:00Z","v":1619020,"vw":27.32047},{"c":27.3,"h":28.065,"l":26.92,"n":18717,"o":27.31,"t":"2025-08-08T04:00:00Z","v":1117709,"vw":27.389015},{"c":27.23,"h":27.922,"l":27.1,"n":11855,"o":27.53,"t":"2025-08-11T04:00:00Z","v":764839,"vw":27.326691},{"c":28.14,"h":28.735,"l":27.42,"n":17459,"o":28.05,"t":"2025-08-12T04:00:00Z","v":1166241,"vw":28.245624},{"c":28.82,"h":29.19,"l":28,"n":27035,"o":28.25,"t":"2025-08-13T04:00:00Z","v":1792635,"vw":28.782738},{"c":28.22,"h":28.595,"l":27.76,"n":23043,"o":28.45,"t":"2025-08-14T04:00:00Z","v":1584562,"vw":28.15424},{"c":29.01,"h":29.2,"l":27.91,"n":18612,"o":28.27,"t":"2025-08-15T04:00:00Z","v":1523845,"vw":28.744049},{"c":29.98,"h":30.13,"l":28.6601,"n":18058,"o":28.94,"t":"2025-08-18T04:00:00Z","v":1419276,"vw":29.572642},{"c":30.1,"h":30.74,"l":29.665,"n":16500,"o":29.9,"t":"2025-08-19T04:00:00Z","v":1438825,"vw":30.062897},{"c":31.75,"h":31.97,"l":30.0501,"n":24788,"o":30.24,"t":"2025-08-20T04:00:00Z","v":2280291,"vw":31.379969},{"c":30.13,"h":31.92,"l":29.69,"n":25003,"o":31.87,"t":"2025-08-21T04:00:00Z","v":2284349,"vw":30.22134},{"c":31.2,"h":31.81,"l":27.84,"n":35992,"o":30.1,"t":"2025-08-22T04:00:00Z","v":3208082,"vw":30.417701},{"c":32.5,"h":32.7451,"l":31.23,"n":25400,"o":31.32,"t":"2025-08-25T04:00:00Z","v":2052530,"vw":32.376168},{"c":32.25,"h":32.62,"l":32.01,"n":20055,"o":32.12,"t":"2025-08-26T04:00:00Z","v":1514589,"vw":32.285285},{"c":34.17,"h":34.22,"l":32.04,"n":21878,"o":32.09,"t":"2025-08-27T04:00:00Z","v":1721162,"vw":33.713886},{"c":33.87,"h":34.5632,"l":33.81,"n":22258,"o":33.9,"t":"2025-08-28T04:00:00Z","v":1585790,"vw":34.193232},{"c":34.64,"h":34.81,"l":33.38,"n":22452,"o":33.94,"t":"2025-08-29T04:00:00Z","v":1698825,"vw":34.339129},{"c":35.39,"h":35.41,"l":34.06,"n":25675,"o":34.25,"t":"2025-09-02T04:00:00Z","v":2036923,"vw":35.047625},{"c":35.1,"h":35.94,"l":34.5401,"n":19029,"o":34.68,"t":"2025-09-03T04:00:00Z","v":1217599,"vw":35.220847},{"c":34.16,"h":35.515,"l":34.03,"n":18623,"o":34.69,"t":"2025-09-04T04:00:00Z","v":1309154,"vw":34.679205},{"c":33.88,"h":34.39,"l":32.955,"n":19497,"o":33.64,"t":"2025-09-05T04:00:00Z","v":1256403,"vw":33.735805},{"c":33.52,"h":34.295,"l":32.7,"n":22805,"o":33.95,"t":"2025-09-08T04:00:00Z","v":1265613,"vw":33.476622},{"c":36.2,"h":36.26,"l":33.84,"n":22580,"o":33.97,"t":"2025-09-09T04:00:00Z","v":1568028,"vw":35.712894},{"c":33.27,"h":36.39,"l":33.155,"n":25625,"o":36,"t":"2025-09-10T04:00:00Z","v":1806497,"vw":33.777696},{"c":33.74,"h":34.7399,"l":33.135,"n":26186,"o":34.15,"t":"2025-09-11T04:00:00Z","v":2095275,"vw":33.803624},{"c":32.82,"h":33.973,"l":32.65,"n":18855,"o":33.94,"t":"2025-09-12T04:00:00Z","v":1137601,"vw":33.184103},{"c":33.39,"h":33.78,"l":32.24,"n":21024,"o":32.98,"t":"2025-09-15T04:00:00Z","v":1451626,"vw":33.312023},{"c":35.43,"h":36.08,"l":33.68,"n":26648,"o":33.68,"t":"2025-09-16T04:00:00Z","v":1812329,"vw":35.387526},{"c":35.27,"h":35.69,"l":34.45,"n":20130,"o":35.05,"t":"2025-09-17T04:00:00Z","v":1451429,"vw":35.160638},{"c":35.63,"h":35.95,"l":34.88,"n":22290,"o":35.21,"t":"2025-09-18T04:00:00Z","v":1683511,"vw":35.454501},{"c":34.97,"h":35.76,"l":34.62,"n":16242,"o":35.72,"t":"2025-09-19T04:00:00Z","v":2816251,"vw":35.041951},{"c":35.22,"h":35.51,"l":34.3725,"n":17132,"o":35.37,"t":"2025-09-22T04:00:00Z","v":1285802,"vw":35.067198},{"c":37.25,"h":38.6,"l":35.448,"n":26019,"o":35.45,"t":"2025-09-23T04:00:00Z","v":2121184,"vw":37.316505},{"c":37.32,"h":38.36,"l":37,"n":18909,"o":37.35,"t":"2025-09-24T04:00:00Z","v":1348686,"vw":37.720114},{"c":37.84,"h":38.21,"l":36.78,"n":18679,"o":36.78,"t":"2025-09-25T04:00:00Z","v":1210763,"vw":37.656383},{"c":37.17,"h":37.755,"l":36.72,"n":18955,"o":37.74,"t":"2025-09-26T04:00:00Z","v":1394943,"vw":37.239241},{"c":35.79,"h":36.73,"l":34.08,"n":29395,"o":36.54,"t":"2025-09-29T04:00:00Z","v":1919017,"vw":35.276081},{"c":35.42,"h":36.09,"l":35.02,"n":17457,"o":35.17,"t":"2025-09-30T04:00:00Z","v":1079331,"vw":35.403889},{"c":34.91,"h":35.55,"l":33.981,"n":21103,"o":35.31,"t":"2025-10-01T04:00:00Z","v":1338395,"vw":34.64878},{"c":35.2,"h":35.48,"l":34.14,"n":16749,"o":34.56,"t":"2025-10-02T04:00:00Z","v":925751,"vw":34.956314},{"c":34.32,"h":36.21,"l":34.3,"n":17559,"o":35.82,"t":"2025-10-03T04:00:00Z","v":1131037,"vw":34.831951},{"c":35.24,"h":35.75,"l":34.3,"n":16684,"o":34.65,"t":"2025-10-06T04:00:00Z","v":965975,"vw":35.276654},{"c":35.16,"h":35.88,"l":34.4,"n":20011,"o":35.75,"t":"2025-10-07T04:00:00Z","v":1175010,"vw":34.990522},{"c":37.02,"h":37.35,"l":35.115,"n":17863,"o":35.45,"t":"2025-10-08T04:00:00Z","v":975675,"vw":36.787544},{"c":36.18,"h":37.38,"l":35.94,"n":14790,"o":37,"t":"2025-10-09T04:00:00Z","v":948414,"vw":36.346545},{"c":33.28,"h":36.13,"l":33.21,"n":18203,"o":35.61,"t":"2025-10-10T04:00:00Z","v":1138247,"vw":33.994834},{"c":35.66,"h":35.7,"l":33.43,"n":15742,"o":33.98,"t":"2025-10-13T04:00:00Z","v":909054,"vw":35.272651},{"c":36.13,"h":37,"l":35.22,"n":11529,"o":35.22,"t":"2025-10-14T04:00:00Z","v":635354,"vw":36.406558},{"c":35.51,"h":36.96,"l":35.02,"n":13080,"o":36.63,"t":"2025-10-15T04:00:00Z","v":881074,"vw":35.476482},{"c":34.05,"h":35.64,"l":33.83,"n":14108,"o":35.51,"t":"2025-10-16T04:00:00Z","v":852815,"vw":34.339297},{"c":35.3,"h":36.34,"l":34.51,"n":16964,"o":34.76,"t":"2025-10-17T04:00:00Z","v":1004434,"vw":35.130747},{"c":35.82,"h":36.22,"l":35.529,"n":10376,"o":35.58,"t":"2025-10-20T04:00:00Z","v":586756,"vw":35.852434},{"c":35.14,"h":35.47,"l":34.52,"n":12465,"o":35.47,"t":"2025-10-21T04:00:00Z","v":797610,"vw":34.935846},{"c":36.88,"h":37.2,"l":35.17,"n":17985,"o":35.64,"t":"2025-10-22T04:00:00Z","v":1148220,"vw":36.297083},{"c":40.28,"h":40.77,"l":37.66,"n":22322,"o":37.89,"t":"2025-10-23T04:00:00Z","v":1424794,"vw":40.12428},{"c":39.92,"h":41.635,"l":39.87,"n":16089,"o":40.73,"t":"2025-10-24T04:00:00Z","v":1308106,"vw":40.560016},{"c":40.86,"h":41.37,"l":40.165,"n":15924,"o":40.33,"t":"2025-10-27T04:00:00Z","v":994013,"vw":40.801294},{"c":39.64,"h":40.6,"l":39.43,"n":14174,"o":40.22,"t":"2025-10-28T04:00:00Z","v":819009,"vw":39.792782},{"c":40.95,"h":41.685,"l":38.8236,"n":14327,"o":39.75,"t":"2025-10-29T04:00:00Z","v":803693,"vw":40.951579},{"c":40.43,"h":41.63,"l":39.815,"n":17460,"o":40.29,"t":"2025-10-30T04:00:00Z","v":1103218,"vw":40.809611},{"c":39.98,"h":40.6,"l":39.64,"n":16310,"o":40.23,"t":"2025-10-31T04:00:00Z","v":1144099,"vw":40.141665},{"c":41.21,"h":41.75,"l":39.635,"n":16366,"o":40.17,"t":"2025-11-03T05:00:00Z","v":1065827,"vw":41.228719},{"c":40.53,"h":41.15,"l":37.12,"n":18866,"o":39.05,"t":"2025-11-04T05:00:00Z","v":1120605,"vw":40.190066},{"c":37.63,"h":41.055,"l":36.93,"n":27930,"o":39.92,"t":"2025-11-05T05:00:00Z","v":1822037,"vw":38.112876},{"c":40.75,"h":41.82,"l":38.86,"n":25627,"o":38.86,"t":"2025-11-06T05:00:00Z","v":1563388,"vw":41.039832},{"c":41.15,"h":41.63,"l":40,"n":21391,"o":40.93,"t":"2025-11-07T05:00:00Z","v":1238291,"vw":40.982588},{"c":43.32,"h":43.82,"l":40.29,"n":18288,"o":41.48,"t":"2025-11-10T05:00:00Z","v":1208952,"vw":42.842788},{"c":44.09,"h":44.52,"l":42.69,"n":18202,"o":43.97,"t":"2025-11-11T05:00:00Z","v":1081241,"vw":43.634242},{"c":41.07,"h":43.53,"l":40.77,"n":21310,"o":43.37,"t":"2025-11-12T05:00:00Z","v":1636113,"vw":41.585836},{"c":41.13,"h":41.635,"l":40.256,"n":19389,"o":40.66,"t":"2025-11-13T05:00:00Z","v":989429,"vw":40.958501},{"c":43.8,"h":44.47,"l":41.3701,"n":16840,"o":41.99,"t":"2025-11-14T05:00:00Z","v":832394,"vw":43.561343},{"c":44.99,"h":48.4,"l":43.0001,"n":48551,"o":43.81,"t":"2025-11-17T05:00:00Z","v":4189460,"vw":45.861079},{"c":46.27,"h":46.92,"l":44.6301,"n":28450,"o":45.14,"t":"2025-11-18T05:00:00Z","v":1962353,"vw":45.80823},{"c":44.1,"h":45.5,"l":43.47,"n":21522,"o":45.07,"t":"2025-11-19T05:00:00Z","v":1334988,"vw":44.280561},{"c":42.39,"h":45.35,"l":42.18,"n":20449,"o":44.41,"t":"2025-11-20T05:00:00Z","v":1381327,"vw":43.233903},{"c":44.26,"h":44.73,"l":41.945,"n":16448,"o":42.59,"t":"2025-11-21T05:00:00Z","v":971544,"vw":43.539732},{"c":44.61,"h":45.06,"l":43.0001,"n":18447,"o":44.26,"t":"2025-11-24T05:00:00Z","v":1086792,"vw":44.353301},{"c":45,"h":46.2899,"l":43.8081,"n":18294,"o":44.97,"t":"2025-11-25T05:00:00Z","v":1328392,"vw":45.206299},{"c":44.75,"h":45.8,"l":44.72,"n":16595,"o":45,"t":"2025-11-26T05:00:00Z","v":1030173,"vw":45.055412},{"c":45.65,"h":46.13,"l":45.21,"n":8283,"o":45.89,"t":"2025-11-28T05:00:00Z","v":422038,"vw":45.674278},{"c":47.2,"h":47.35,"l":45.88,"n":17893,"o":45.89,"t":"2025-12-01T05:00:00Z","v":1048865,"vw":46.940311},{"c":46.1,"h":47.55,"l":44.51,"n":17104,"o":47.55,"t":"2025-12-02T05:00:00Z","v":857826,"vw":45.969082},{"c":44.67,"h":46.6259,"l":43.8707,"n":15079,"o":46.31,"t":"2025-12-03T05:00:00Z","v":837313,"vw":44.810656},{"c":44.08,"h":44.78,"l":43.25,"n":14897,"o":44.76,"t":"2025-12-04T05:00:00Z","v":771925,"vw":44.093602},{"c":43.7,"h":44.86,"l":43.61,"n":14579,"o":44.31,"t":"2025-12-05T05:00:00Z","v":670142,"vw":43.988988},{"c":43.13,"h":43.8737,"l":42.22,"n":16183,"o":43.3,"t":"2025-12-08T05:00:00Z","v":741278,"vw":43.039172},{"c":43.09,"h":43.69,"l":42.23,"n":15144,"o":43.23,"t":"2025-12-09T05:00:00Z","v":784713,"vw":42.973959},{"c":42.92,"h":43.22,"l":41.24,"n":15450,"o":42.73,"t":"2025-12-10T05:00:00Z","v":984122,"vw":42.731414},{"c":41.9,"h":42.72,"l":40.95,"n":19681,"o":42.02,"t":"2025-12-11T05:00:00Z","v":1146197,"vw":41.732671},{"c":40.63,"h":42.69,"l":40.4,"n":31745,"o":42.51,"t":"2025-12-12T05:00:00Z","v":1679114,"vw":40.792689},{"c":40.35,"h":40.7652,"l":39.68,"n":20542,"o":40.68,"t":"2025-12-15T05:00:00Z","v":1241138,"vw":40.268314},{"c":38.95,"h":40.29,"l":38.3653,"n":22104,"o":39.76,"t":"2025-12-16T05:00:00Z","v":1597878,"vw":38.856082},{"c":38.52,"h":39.26,"l":37.81,"n":20089,"o":39.15,"t":"2025-12-17T05:00:00Z","v":1131556,"vw":38.432051},{"c":37.87,"h":38.71,"l":37.55,"n":18008,"o":38.71,"t":"2025-12-18T05:00:00Z","v":945425,"vw":37.924026},{"c":37.77,"h":38.815,"l":37.3,"n":21218,"o":38.11,"t":"2025-12-19T05:00:00Z","v":2819065,"vw":37.817128},{"c":36.25,"h":39.0299,"l":36.13,"n":23361,"o":38.52,"t":"2025-12-22T05:00:00Z","v":1319429,"vw":36.74674},{"c":35.35,"h":36.67,"l":35,"n":23725,"o":36.36,"t":"2025-12-23T05:00:00Z","v":1459821,"vw":35.471533},{"c":35.51,"h":35.6355,"l":34.5337,"n":11871,"o":35.2,"t":"2025-12-24T05:00:00Z","v":816242,"vw":35.294274},{"c":35.01,"h":35.47,"l":34.86,"n":17977,"o":35.01,"t":"2025-12-26T05:00:00Z","v":1104443,"vw":35.121791},{"c":35.42,"h":36.24,"l":34.46,"n":19344,"o":35.24,"t":"2025-12-29T05:00:00Z","v":1336244,"vw":35.638968},{"c":35.53,"h":36.68,"l":35.405,"n":13522,"o":36,"t":"2025-12-30T05:00:00Z","v":781405,"vw":35.610479},{"c":35.14,"h":35.62,"l":34.85,"n":14742,"o":35.48,"t":"2025-12-31T05:00:00Z","v":1003891,"vw":35.194562},{"c":35.82,"h":36.03,"l":35.1,"n":15497,"o":35.32,"t":"2026-01-02T05:00:00Z","v":819014,"vw":35.741261},{"c":37.26,"h":38.64,"l":36.8,"n":26494,"o":36.87,"t":"2026-01-05T05:00:00Z","v":1535739,"vw":37.526934},{"c":35.7,"h":37.9,"l":35.645,"n":20032,"o":37.45,"t":"2026-01-06T05:00:00Z","v":1132134,"vw":36.414512},{"c":35.96,"h":37.76,"l":35.17,"n":18267,"o":36.32,"t":"2026-01-07T05:00:00Z","v":932171,"vw":36.166912},{"c":37.77,"h":38.15,"l":35.42,"n":19495,"o":36.03,"t":"2026-01-08T05:00:00Z","v":1553113,"vw":37.46057},{"c":37.16,"h":37.805,"l":35.86,"n":24443,"o":37.55,"t":"2026-01-09T05:00:00Z","v":1697311,"vw":36.605527},{"c":36.9,"h":37.47,"l":36.0015,"n":20341,"o":36.42,"t":"2026-01-12T05:00:00Z","v":1200530,"vw":36.88408},{"c":37.31,"h":38.25,"l":36.52,"n":19616,"o":37.25,"t":"2026-01-13T05:00:00Z","v":1152486,"vw":37.519898},{"c":38.36,"h":39.19,"l":37.4,"n":15024,"o":37.54,"t":"2026-01-14T05:00:00Z","v":1028808,"vw":38.454382},{"c":38.64,"h":39.05,"l":37.2969,"n":24528,"o":37.63,"t":"2026-01-15T05:00:00Z","v":1854793,"vw":38.482954},{"c":36.87,"h":38.695,"l":36.75,"n":19911,"o":38.47,"t":"2026-01-16T05:00:00Z","v":1590686,"vw":37.263282},{"c":36.85,"h":37.19,"l":36.22,"n":19037,"o":37.15,"t":"2026-01-20T05:00:00Z","v":1224799,"vw":36.615599},{"c":37.6,"h":39.47,"l":37.27,"n":19442,"o":37.87,"t":"2026-01-21T05:00:00Z","v":1085164,"vw":37.978381},{"c":35.99,"h":38.56,"l":35.88,"n":18979,"o":37.43,"t":"2026-01-22T05:00:00Z","v":1311582,"vw":36.678858},{"c":35.21,"h":38,"l":35.16,"n":16630,"o":36.55,"t":"2026-01-23T05:00:00Z","v":839617,"vw":35.723777},{"c":34.83,"h":35.6,"l":34.37,"n":20469,"o":35.36,"t":"2026-01-26T05:00:00Z","v":1054095,"vw":34.929754},{"c":35.08,"h":35.48,"l":34.83,"n":11609,"o":35.27,"t":"2026-01-27T05:00:00Z","v":585801,"vw":35.156833},{"c":36.24,"h":36.26,"l":35.1653,"n":17757,"o":35.67,"t":"2026-01-28T05:00:00Z","v":1462922,"vw":35.907118},{"c":36.47,"h":38.6,"l":36.22,"n":15834,"o":36.96,"t":"2026-01-29T05:00:00Z","v":995336,"vw":36.794637},{"c":37.74,"h":37.83,"l":35.97,"n":20608,"o":35.97,"t":"2026-01-30T05:00:00Z","v":1203237,"vw":37.395953},{"c":37.73,"h":38.11,"l":35.94,"n":20344,"o":36.3,"t":"2026-02-02T05:00:00Z","v":1113560,"vw":37.588955},{"c":39.25,"h":39.308,"l":36.95,"n":16253,"o":37.67,"t":"2026-02-03T05:00:00Z","v":891637,"vw":38.620971},{"c":40.27,"h":40.7033,"l":39.11,"n":21886,"o":40,"t":"2026-02-04T05:00:00Z","v":1087466,"vw":40.05328},{"c":40.79,"h":40.83,"l":39.5,"n":17403,"o":39.74,"t":"2026-02-05T05:00:00Z","v":793767,"vw":40.454153},{"c":43.3,"h":43.67,"l":41,"n":18997,"o":41,"t":"2026-02-06T05:00:00Z","v":832529,"vw":43.096421},{"c":42.27,"h":43.43,"l":42.14,"n":16126,"o":43.08,"t":"2026-02-09T05:00:00Z","v":887104,"vw":42.496061},{"c":42.27,"h":42.34,"l":40.97,"n":15503,"o":41.93,"t":"2026-02-10T05:00:00Z","v":648680,"vw":41.970192},{"c":42.43,"h":43.22,"l":41.91,"n":14743,"o":42.53,"t":"2026-02-11T05:00:00Z","v":676797,"vw":42.456681},{"c":41.41,"h":43.43,"l":41.07,"n":17002,"o":42.03,"t":"2026-02-12T05:00:00Z","v":809355,"vw":41.585747},{"c":42.86,"h":43.04,"l":40.93,"n":13746,"o":41.13,"t":"2026-02-13T05:00:00Z","v":774211,"vw":42.645415},{"c":43.03,"h":43.33,"l":42.34,"n":14328,"o":43.07,"t":"2026-02-17T05:00:00Z","v":832194,"vw":42.872136},{"c":42.23,"h":44.265,"l":41.33,"n":21118,"o":43.67,"t":"2026-02-18T05:00:00Z","v":1117473,"vw":42.250947},{"c":42.31,"h":42.6999,"l":41.44,"n":15558,"o":42.42,"t":"2026-02-19T05:00:00Z","v":805010,"vw":42.15381},{"c":42.75,"h":43.33,"l":41.65,"n":14783,"o":41.92,"t":"2026-02-20T05:00:00Z","v":864663,"vw":42.638238},{"c":40.71,"h":42.88,"l":40.0301,"n":26257,"o":42.145,"t":"2026-02-23T05:00:00Z","v":1497593,"vw":40.655134},{"c":41.03,"h":41.36,"l":40.07,"n":19090,"o":40.41,"t":"2026-02-24T05:00:00Z","v":947241,"vw":40.874406},{"c":38.53,"h":38.99,"l":36.6,"n":40118,"o":36.705,"t":"2026-02-25T05:00:00Z","v":2319105,"vw":38.187016},{"c":40.63,"h":41.04,"l":38.2,"n":26615,"o":38.21,"t":"2026-02-26T05:00:00Z","v":1267273,"vw":40.421628},{"c":42.67,"h":43.1,"l":40.48,"n":22450,"o":41.49,"t":"2026-02-27T05:00:00Z","v":1252255,"vw":42.428687},{"c":46.08,"h":46.27,"l":43.78,"n":29250,"o":44.42,"t":"2026-03-02T05:00:00Z","v":1693216,"vw":45.624231},{"c":45.76,"h":47.76,"l":44.7258,"n":29958,"o":46.57,"t":"2026-03-03T05:00:00Z","v":1735930,"vw":46.14065},{"c":49.68,"h":50.22,"l":45.2,"n":35936,"o":45.2,"t":"2026-03-04T05:00:00Z","v":2084029,"vw":48.881854},{"c":49.97,"h":51.55,"l":49.66,"n":43549,"o":49.9,"t":"2026-03-05T05:00:00Z","v":2742622,"vw":50.524675},{"c":48.87,"h":51.09,"l":48.69,"n":22527,"o":50.28,"t":"2026-03-06T05:00:00Z","v":1126461,"vw":49.305239},{"c":46.98,"h":49.82,"l":46.47,"n":29643,"o":49.82,"t":"2026-03-09T04:00:00Z","v":1915353,"vw":47.586494},{"c":48.03,"h":48.94,"l":46.375,"n":26702,"o":46.85,"t":"2026-03-10T04:00:00Z","v":1624358,"vw":48.012102},{"c":50.92,"h":51.275,"l":48.17,"n":21385,"o":48.17,"t":"2026-03-11T04:00:00Z","v":1351520,"vw":50.570496},{"c":53.14,"h":54.23,"l":51.76,"n":30447,"o":51.76,"t":"2026-03-12T04:00:00Z","v":1808624,"vw":53.237381},{"c":53.82,"h":54.72,"l":51.345,"n":21423,"o":52.1,"t":"2026-03-13T04:00:00Z","v":1242306,"vw":53.622261},{"c":53.12,"h":55.305,"l":52.8,"n":20445,"o":53.91,"t":"2026-03-16T04:00:00Z","v":1192621,"vw":53.749484},{"c":52.94,"h":55.18,"l":52.24,"n":21957,"o":54.43,"t":"2026-03-17T04:00:00Z","v":1252195,"vw":53.350799},{"c":56.02,"h":56.07,"l":53.24,"n":22780,"o":53.5,"t":"2026-03-18T04:00:00Z","v":1418010,"vw":55.289293},{"c":58.02,"h":60.1299,"l":56.57,"n":36658,"o":57,"t":"2026-03-19T04:00:00Z","v":2082223,"vw":58.523278},{"c":61.39,"h":61.7,"l":56.84,"n":33496,"o":58.41,"t":"2026-03-20T04:00:00Z","v":3409892,"vw":60.790467},{"c":57.2,"h":60.21,"l":56.45,"n":43966,"o":56.56,"t":"2026-03-23T04:00:00Z","v":2698971,"vw":58.064344},{"c":61.7,"h":62.64,"l":58.3,"n":28303,"o":58.3,"t":"2026-03-24T04:00:00Z","v":1564665,"vw":61.370015},{"c":61.46,"h":63.68,"l":59.29,"n":27131,"o":60.5,"t":"2026-03-25T04:00:00Z","v":1779867,"vw":61.70259},{"c":63.01,"h":63.36,"l":61.7818,"n":22726,"o":61.81,"t":"2026-03-26T04:00:00Z","v":1128912,"vw":62.762417},{"c":65.67,"h":66.75,"l":62.26,"n":28892,"o":63,"t":"2026-03-27T04:00:00Z","v":1541539,"vw":65.148841},{"c":63.9,"h":66.75,"l":63.51,"n":26687,"o":66.75,"t":"2026-03-30T04:00:00Z","v":1222293,"vw":64.393266},{"c":62.64,"h":65.91,"l":60.6001,"n":27312,"o":63.12,"t":"2026-03-31T04:00:00Z","v":1503327,"vw":62.928722},{"c":61.67,"h":62.63,"l":59.4501,"n":33085,"o":60.78,"t":"2026-04-01T04:00:00Z","v":1807859,"vw":61.162244},{"c":64.89,"h":66.3199,"l":63.5201,"n":25253,"o":64.76,"t":"2026-04-02T04:00:00Z","v":1624182,"vw":64.809028},{"c":64.79,"h":64.86,"l":62.6,"n":15083,"o":63.58,"t":"2026-04-06T04:00:00Z","v":639870,"vw":64.270005},{"c":64.61,"h":67.387,"l":64.26,"n":18588,"o":64.93,"t":"2026-04-07T04:00:00Z","v":951980,"vw":65.342661},{"c":60.71,"h":61.35,"l":56.235,"n":37267,"o":58,"t":"2026-04-08T04:00:00Z","v":2303115,"vw":60.061343},{"c":59.46,"h":62.7999,"l":58.18,"n":27360,"o":61.62,"t":"2026-04-09T04:00:00Z","v":1383438,"vw":59.818834},{"c":62.77,"h":63,"l":59.39,"n":23669,"o":60.38,"t":"2026-04-10T04:00:00Z","v":1419349,"vw":61.57998},{"c":65.81,"h":66,"l":63.94,"n":24864,"o":64.34,"t":"2026-04-13T04:00:00Z","v":1435884,"vw":65.147457},{"c":63.26,"h":66.78,"l":62.82,"n":23889,"o":65.89,"t":"2026-04-14T04:00:00Z","v":1343096,"vw":64.517262},{"c":62.2,"h":63.73,"l":61.67,"n":16474,"o":62.99,"t":"2026-04-15T04:00:00Z","v":978896,"vw":62.512577},{"c":63.71,"h":65.317,"l":62.35,"n":20416,"o":62.35,"t":"2026-04-16T04:00:00Z","v":998629,"vw":63.946991},{"c":57.33,"h":60.21,"l":54,"n":41774,"o":59.6,"t":"2026-04-17T04:00:00Z","v":2821965,"vw":56.104572},{"c":59.14,"h":60.05,"l":58.095,"n":19629,"o":58.23,"t":"2026-04-20T04:00:00Z","v":850235,"vw":59.191305},{"c":61.56,"h":61.71,"l":58.5,"n":20929,"o":60.03,"t":"2026-04-21T04:00:00Z","v":2463688,"vw":60.876087},{"c":65.09,"h":65.13,"l":62.3625,"n":21691,"o":62.96,"t":"2026-04-22T04:00:00Z","v":1371051,"vw":64.079561},{"c":63.79,"h":66,"l":63.73,"n":20747,"o":65.56,"t":"2026-04-23T04:00:00Z","v":1406083,"vw":64.415151},{"c":64.19,"h":64.71,"l":63.22,"n":14848,"o":63.6,"t":"2026-04-24T04:00:00Z","v":752029,"vw":64.158054},{"c":64.35,"h":66.6299,"l":64.19,"n":18561,"o":65.71,"t":"2026-04-27T04:00:00Z","v":1127730,"vw":65.164972},{"c":62.61,"h":65.53,"l":62.24,"n":22621,"o":65.53,"t":"2026-04-28T04:00:00Z","v":1404239,"vw":62.99782},{"c":66.46,"h":68,"l":63.86,"n":23424,"o":64.18,"t":"2026-04-29T04:00:00Z","v":1669289,"vw":66.402883},{"c":65.67,"h":66.255,"l":63.37,"n":18701,"o":64.54,"t":"2026-04-30T04:00:00Z","v":942606,"vw":65.575169},{"c":65.35,"h":67.51,"l":63.28,"n":17764,"o":64.82,"t":"2026-05-01T04:00:00Z","v":890632,"vw":64.951754},{"c":67.36,"h":67.49,"l":65,"n":20551,"o":66.15,"t":"2026-05-04T04:00:00Z","v":1034586,"vw":66.895918},{"c":69.2,"h":70.39,"l":66.55,"n":25792,"o":66.72,"t":"2026-05-05T04:00:00Z","v":1492856,"vw":68.887273},{"c":62.29,"h":63.98,"l":56.11,"n":47110,"o":58.03,"t":"2026-05-06T04:00:00Z","v":2929197,"vw":62.027302},{"c":62.25,"h":62.36,"l":58.6401,"n":29386,"o":60.42,"t":"2026-05-07T04:00:00Z","v":1442349,"vw":61.123877},{"c":64.37,"h":65.66,"l":61.2004,"n":23623,"o":62.25,"t":"2026-05-08T04:00:00Z","v":1084387,"vw":64.44884},{"c":64.5,"h":65.9899,"l":64,"n":21163,"o":65.1,"t":"2026-05-11T04:00:00Z","v":1363582,"vw":64.685927},{"c":63.08,"h":65.06,"l":63.03,"n":21873,"o":64,"t":"2026-05-12T04:00:00Z","v":1094393,"vw":63.712465},{"c":60.52,"h":64.08,"l":59.21,"n":22459,"o":64.08,"t":"2026-05-13T04:00:00Z","v":1144822,"vw":60.558767},{"c":60.18,"h":61.04,"l":59.081,"n":17349,"o":59.84,"t":"2026-05-14T04:00:00Z","v":849399,"vw":60.297199},{"c":58.3,"h":61.95,"l":58.18,"n":22831,"o":60.34,"t":"2026-05-15T04:00:00Z","v":1732197,"vw":58.966679},{"c":58.79,"h":60.98,"l":56.3,"n":26897,"o":58.24,"t":"2026-05-18T04:00:00Z","v":1636900,"vw":59.267445},{"c":61.63,"h":62.13,"l":58.7,"n":21529,"o":59.23,"t":"2026-05-19T04:00:00Z","v":1489652,"vw":60.497535},{"c":60.8,"h":62.31,"l":59.52,"n":23372,"o":61.7,"t":"2026-05-20T04:00:00Z","v":1187523,"vw":60.525187},{"c":57.8,"h":62.23,"l":56.04,"n":25131,"o":61.9,"t":"2026-05-21T04:00:00Z","v":1381916,"vw":57.911588},{"c":58.83,"h":59.22,"l":57.05,"n":14977,"o":57.93,"t":"2026-05-22T04:00:00Z","v":827752,"vw":58.249554},{"c":56.4,"h":59.675,"l":56.34,"n":15844,"o":57.83,"t":"2026-05-26T04:00:00Z","v":688862,"vw":57.061477},{"c":56.45,"h":57.02,"l":55.3492,"n":22054,"o":55.84,"t":"2026-05-27T04:00:00Z","v":1443511,"vw":56.323434},{"c":56.48,"h":57.87,"l":55.59,"n":16954,"o":57.42,"t":"2026-05-28T04:00:00Z","v":823415,"vw":56.43135},{"c":56.16,"h":57.53,"l":55.28,"n":18517,"o":57,"t":"2026-05-29T04:00:00Z","v":1287001,"vw":56.084028},{"c":57.1,"h":59.055,"l":56.32,"n":18841,"o":57,"t":"2026-06-01T04:00:00Z","v":896573,"vw":57.526895},{"c":57.2,"h":58.2334,"l":56.01,"n":16442,"o":56.76,"t":"2026-06-02T04:00:00Z","v":714837,"vw":57.418726},{"c":57.19,"h":59.08,"l":56.87,"n":17203,"o":57.96,"t":"2026-06-03T04:00:00Z","v":849174,"vw":57.744465},{"c":55.55,"h":56.66,"l":55.0512,"n":15429,"o":55.5,"t":"2026-06-04T04:00:00Z","v":667195,"vw":55.831643},{"c":55.66,"h":56.85,"l":54.81,"n":18007,"o":55.28,"t":"2026-06-05T04:00:00Z","v":865407,"vw":55.800656},{"c":57.13,"h":58.57,"l":56.54,"n":16003,"o":56.86,"t":"2026-06-08T04:00:00Z","v":701245,"vw":57.232008},{"c":54.64,"h":58,"l":54.13,"n":15991,"o":57.34,"t":"2026-06-09T04:00:00Z","v":850108,"vw":55.007713},{"c":57.63,"h":58.41,"l":55.8,"n":12653,"o":56.13,"t":"2026-06-10T04:00:00Z","v":601326,"vw":57.47122},{"c":55.38,"h":59.46,"l":55,"n":16582,"o":58.69,"t":"2026-06-11T04:00:00Z","v":695868,"vw":56.292138},{"c":55.82,"h":56.34,"l":54.934,"n":11427,"o":55,"t":"2026-06-12T04:00:00Z","v":562392,"vw":55.683937},{"c":53.48,"h":54.41,"l":52.52,"n":18748,"o":53.16,"t":"2026-06-15T04:00:00Z","v":1021136,"vw":53.56935},{"c":52.53,"h":53.49,"l":51.88,"n":19602,"o":52.5,"t":"2026-06-16T04:00:00Z","v":827487,"vw":52.603945},{"c":50.85,"h":53.41,"l":50.73,"n":14613,"o":52.86,"t":"2026-06-17T04:00:00Z","v":632885,"vw":51.306834},{"c":50.89,"h":51.08,"l":49.52,"n":15553,"o":50.09,"t":"2026-06-18T04:00:00Z","v":1593197,"vw":50.67863},{"c":51.05,"h":51.99,"l":49.895,"n":12700,"o":51.45,"t":"2026-06-22T04:00:00Z","v":959483,"vw":50.949534},{"c":50.7,"h":51.38,"l":50.13,"n":19321,"o":51.34,"t":"2026-06-23T04:00:00Z","v":903983,"vw":50.748036},{"c":51.26,"h":51.7,"l":48.92,"n":15459,"o":49.7,"t":"2026-06-24T04:00:00Z","v":1026763,"vw":51.089109},{"c":54.13,"h":54.16,"l":50.97,"n":13500,"o":51.06,"t":"2026-06-25T04:00:00Z","v":690040,"vw":53.443425},{"c":54.63,"h":54.63,"l":52.83,"n":15751,"o":53.37,"t":"2026-06-26T04:00:00Z","v":1426156,"vw":54.533999},{"c":56.67,"h":57.94,"l":55.25,"n":18145,"o":55.25,"t":"2026-06-29T04:00:00Z","v":903371,"vw":57.034731},{"c":56.08,"h":57.78,"l":55.65,"n":16106,"o":57.31,"t":"2026-06-30T04:00:00Z","v":735151,"vw":56.578479},{"c":58.8,"h":58.98,"l":56.32,"n":18435,"o":56.35,"t":"2026-07-01T04:00:00Z","v":810550,"vw":58.211536},{"c":58.49,"h":59.795,"l":57.86,"n":18125,"o":57.92,"t":"2026-07-02T04:00:00Z","v":803180,"vw":58.842889},{"c":60.74,"h":62.17,"l":58.2,"n":19393,"o":58.5,"t":"2026-07-06T04:00:00Z","v":934019,"vw":60.64223},{"c":61.46,"h":61.73,"l":59.08,"n":19672,"o":60.87,"t":"2026-07-07T04:00:00Z","v":832692,"vw":60.818509},{"c":68.57,"h":68.58,"l":63.92,"n":25698,"o":63.92,"t":"2026-07-08T04:00:00Z","v":1496394,"vw":67.373574},{"c":65.54,"h":68.77,"l":64.72,"n":20421,"o":67.72,"t":"2026-07-09T04:00:00Z","v":1172233,"vw":66.111108},{"c":65.78,"h":66.62,"l":64.55,"n":15517,"o":66.34,"t":"2026-07-10T04:00:00Z","v":779497,"vw":65.500206},{"c":70.92,"h":71.29,"l":67.6873,"n":19687,"o":67.71,"t":"2026-07-13T04:00:00Z","v":885784,"vw":70.348137},{"c":73.55,"h":73.8,"l":71.615,"n":19552,"o":72.462,"t":"2026-07-14T04:00:00Z","v":938514,"vw":73.025171},{"c":73.21,"h":74.6399,"l":71.22,"n":18841,"o":72.88,"t":"2026-07-15T04:00:00Z","v":971695,"vw":72.737042},{"c":73.97,"h":75.03,"l":73.13,"n":15790,"o":73.89,"t":"2026-07-16T04:00:00Z","v":966288,"vw":73.929722},{"c":76.25,"h":77.21,"l":74.69,"n":17028,"o":76.09,"t":"2026-07-17T04:00:00Z","v":815931,"vw":76.262765},{"c":77.56,"h":79.26,"l":75.5,"n":19016,"o":75.77,"t":"2026-07-20T04:00:00Z","v":852693,"vw":77.801571},{"c":80.4,"h":82.29,"l":78.4,"n":22243,"o":79.41,"t":"2026-07-21T04:00:00Z","v":1092918,"vw":79.972937},{"c":79.42,"h":82.29,"l":78.76,"n":17650,"o":81.11,"t":"2026-07-22T04:00:00Z","v":917752,"vw":79.68972},{"c":77.61,"h":81.99,"l":77.14,"n":21890,"o":81.96,"t":"2026-07-23T04:00:00Z","v":1084626,"vw":78.369577},{"c":77.39,"h":78.15,"l":74.81,"n":17220,"o":76.46,"t":"2026-07-24T04:00:00Z","v":998539,"vw":76.959281},{"c":78.64,"h":78.875,"l":75.16,"n":21945,"o":75.16,"t":"2026-07-27T04:00:00Z","v":1163076,"vw":77.966544},{"c":79.09,"h":80.5699,"l":78.32,"n":18213,"o":79.3,"t":"2026-07-28T04:00:00Z","v":989840,"vw":79.498567},{"c":83.07,"h":83.78,"l":80.935,"n":22204,"o":81.48,"t":"2026-07-29T04:00:00Z","v":967992,"vw":82.87268},{"c":85.91,"h":86.47,"l":80.58,"n":24090,"o":83.09,"t":"2026-07-30T04:00:00Z","v":1201035,"vw":85.310773},{"c":86.03,"h":87.03,"l":83.86,"n":19824,"o":85.81,"t":"2026-07-31T04:00:00Z","v":857405,"vw":85.635008},{"c":82.87,"h":86.73,"l":82.36,"n":23343,"o":82.92,"t":"2026-08-03T04:00:00Z","v":998599,"vw":83.918926},{"c":83,"h":83.9,"l":78.1804,"n":24206,"o":81.54,"t":"2026-08-04T04:00:00Z","v":1179215,"vw":82.815885},{"c":69.92,"h":83,"l":69.76,"n":40681,"o":83,"t":"2026-08-05T04:00:00Z","v":2323326,"vw":74.002838},{"c":68.94,"h":71.9001,"l":66.45,"n":32651,"o":71.05,"t":"2026-08-06T04:00:00Z","v":1469137,"vw":68.568967},{"c":66.29,"h":69.45,"l":64.98,"n":25093,"o":67.5,"t":"2026-08-07T04:00:00Z","v":1227984,"vw":67.019769},{"c":71.67,"h":72.7299,"l":67.635,"n":22249,"o":68.53,"t":"2026-08-10T04:00:00Z","v":1183204,"vw":71.504419},{"c":75.47,"h":75.62,"l":71.1,"n":21728,"o":71.63,"t":"2026-08-11T04:00:00Z","v":1102307,"vw":74.826287},{"c":77.78,"h":78.77,"l":74.28,"n":25430,"o":74.69,"t":"2026-08-12T04:00:00Z","v":1347751,"vw":76.978346},{"c":82.14,"h":82.25,"l":77.03,"n":20262,"o":77.47,"t":"2026-08-13T04:00:00Z","v":805886,"vw":80.897022},{"c":80.32,"h":82.75,"l":80.02,"n":18977,"o":81.89,"t":"2026-08-14T04:00:00Z","v":764839,"vw":80.841532},{"c":82.07,"h":83.7199,"l":79.34,"n":20183,"o":80.04,"t":"2026-08-17T04:00:00Z","v":906962,"vw":82.498441},{"c":80.51,"h":82.475,"l":78.99,"n":23677,"o":82.43,"t":"2026-08-18T04:00:00Z","v":1153458,"vw":80.448977},{"c":77.13,"h":80.5,"l":76.7601,"n":14487,"o":80.27,"t":"2026-08-19T04:00:00Z","v":646521,"vw":78.160875},{"c":72.45,"h":78.41,"l":72.09,"n":17298,"o":77.8,"t":"2026-08-20T04:00:00Z","v":670351,"vw":73.691421},{"c":79.03,"h":80.16,"l":72.76,"n":20683,"o":72.76,"t":"2026-08-21T04:00:00Z","v":893050,"vw":77.858884},{"c":74.33,"h":80.4,"l":74.09,"n":19787,"o":77.61,"t":"2026-08-24T04:00:00Z","v":891767,"vw":75.342328},{"c":73.82,"h":75.64,"l":73.59,"n":15281,"o":74.49,"t":"2026-08-25T04:00:00Z","v":739159,"vw":74.148987},{"c":75.77,"h":77.985,"l":72.9,"n":16412,"o":74,"t":"2026-08-26T04:00:00Z","v":681086,"vw":75.924578},{"c":77.04,"h":77.22,"l":74.09,"n":15937,"o":75.76,"t":"2026-08-27T04:00:00Z","v":776299,"vw":76.301114},{"c":78.85,"h":80.96,"l":77.18,"n":18571,"o":77.18,"t":"2026-08-28T04:00:00Z","v":829356,"vw":79.172943},{"c":79.92,"h":81.47,"l":76.26,"n":25231,"o":81.47,"t":"2026-08-31T04:00:00Z","v":1184174,"vw":79.246859},{"c":80.03,"h":81.95,"l":77.27,"n":24988,"o":81.05,"t":"2026-09-01T04:00:00Z","v":1095102,"vw":79.519365},{"c":80.16,"h":82.7,"l":79.36,"n":15723,"o":79.74,"t":"2026-09-02T04:00:00Z","v":727027,"vw":80.764709},{"c":81.98,"h":83.5564,"l":78.5,"n":20495,"o":81.36,"t":"2026-09-03T04:00:00Z","v":979712,"vw":81.588839},{"c":81.32,"h":82.74,"l":78.3233,"n":14032,"o":80.74,"t":"2026-09-04T04:00:00Z","v":580035,"vw":81.158314},{"c":82.08,"h":85.33,"l":81.44,"n":16568,"o":83.53,"t":"2026-09-08T04:00:00Z","v":800248,"vw":82.616902},{"c":83.13,"h":84.61,"l":80.8901,"n":17161,"o":82.99,"t":"2026-09-09T04:00:00Z","v":624510,"vw":82.578094},{"c":83.59,"h":85.3933,"l":81.8,"n":20973,"o":85.3,"t":"2026-09-10T04:00:00Z","v":896179,"vw":83.777696},{"c":84.65,"h":86.97,"l":83.1,"n":13854,"o":83.1,"t":"2026-09-11T04:00:00Z","v":549344,"vw":84.81098},{"c":81.7,"h":85.92,"l":79.52,"n":22251,"o":85.75,"t":"2026-09-14T04:00:00Z","v":963456,"vw":81.741356},{"c":83.6,"h":85.37,"l":81.11,"n":21312,"o":81.75,"t":"2026-09-15T04:00:00Z","v":986314,"vw":83.888226},{"c":84.9,"h":86,"l":81.01,"n":24150,"o":81.54,"t":"2026-09-16T04:00:00Z","v":1146278,"vw":84.428866},{"c":86.49,"h":86.7625,"l":83.05,"n":19515,"o":83.26,"t":"2026-09-17T04:00:00Z","v":1026567,"vw":85.787334},{"c":84.37,"h":87.72,"l":83.38,"n":16460,"o":86.16,"t":"2026-09-18T04:00:00Z","v":2153806,"vw":84.686501},{"c":82,"h":85.97,"l":80.67,"n":22152,"o":83.45,"t":"2026-09-21T04:00:00Z","v":987672,"vw":82.352353},{"c":79.11,"h":82.325,"l":78.63,"n":20957,"o":80.3,"t":"2026-09-22T04:00:00Z","v":1158691,"vw":79.952206},{"c":76.97,"h":80.72,"l":75.09,"n":23339,"o":79.79,"t":"2026-09-23T04:00:00Z","v":1248200,"vw":76.986181},{"c":76.77,"h":79.28,"l":75.32,"n":20051,"o":77.14,"t":"2026-09-24T04:00:00Z","v":1017487,"vw":77.476608},{"c":77.46,"h":78.53,"l":74.225,"n":18708,"o":76,"t":"2026-09-25T04:00:00Z","v":893396,"vw":76.821212},{"c":77.97,"h":78.34,"l":76.345,"n":18210,"o":78.26,"t":"2026-09-28T04:00:00Z","v":676999,"vw":77.552321},{"c":78.31,"h":79.08,"l":75.83,"n":15473,"o":76.37,"t":"2026-09-29T04:00:00Z","v":747653,"vw":78.093344},{"c":81.62,"h":84.4,"l":79.265,"n":17754,"o":79.87,"t":"2026-09-30T04:00:00Z","v":1057778,"vw":82.1479},{"c":86.21,"h":86.3,"l":80.63,"n":17539,"o":81.64,"t":"2026-10-01T04:00:00Z","v":986674,"vw":85.119215},{"c":84,"h":87,"l":82.0918,"n":17786,"o":85.305,"t":"2026-10-02T04:00:00Z","v":821698,"vw":84.385822},{"c":87.52,"h":88.34,"l":83.55,"n":19252,"o":85.23,"t":"2026-10-05T04:00:00Z","v":762110,"vw":86.925178},{"c":86.91,"h":88.835,"l":85,"n":14924,"o":86.01,"t":"2026-10-06T04:00:00Z","v":658123,"vw":86.556103},{"c":86.12,"h":89.45,"l":85.01,"n":15690,"o":87.21,"t":"2026-10-07T04:00:00Z","v":697821,"vw":86.659022},{"c":87.65,"h":89.205,"l":86,"n":18792,"o":87.02,"t":"2026-10-08T04:00:00Z","v":833068,"vw":87.75127},{"c":81.89,"h":88.01,"l":81.66,"n":20500,"o":86.85,"t":"2026-10-09T04:00:00Z","v":1058940,"vw":83.796039},{"c":83.12,"h":85.77,"l":81.88,"n":16984,"o":84,"t":"2026-10-12T04:00:00Z","v":699602,"vw":83.292001},{"c":89.88,"h":90.17,"l":83.773,"n":23338,"o":84.37,"t":"2026-10-13T04:00:00Z","v":1152712,"vw":89.038865},{"c":88.67,"h":90.74,"l":87.655,"n":14703,"o":90.42,"t":"2026-10-14T04:00:00Z","v":724505,"vw":88.678915},{"c":83.74,"h":87.11,"l":83,"n":19275,"o":86,"t":"2026-10-15T04:00:00Z","v":970391,"vw":84.545602},{"c":83.42,"h":85.9009,"l":81.3217,"n":16502,"o":84.58,"t":"2026-10-16T04:00:00Z","v":685471,"vw":83.540814},{"c":83.02,"h":87.235,"l":82.14,"n":17911,"o":83.55,"t":"2026-10-19T04:00:00Z","v":835366,"vw":83.673357},{"c":85.11,"h":85.55,"l":81.93,"n":12766,"o":83.1,"t":"2026-10-20T04:00:00Z","v":531934,"vw":84.4117},{"c":84.7,"h":86.78,"l":83.115,"n":13940,"o":85.14,"t":"2026-10-21T04:00:00Z","v":490677,"vw":85.02184},{"c":80.18,"h":85.26,"l":79.57,"n":19571,"o":85.26,"t":"2026-10-22T04:00:00Z","v":1035564,"vw":80.789355}],"volatilityBars":[{"c":84.37,"h":84.37,"l":84.37,"n":7,"o":84.37,"t":"2026-09-21T08:00:00Z","v":296,"vw":84.37},{"c":83.47,"h":83.47,"l":83.47,"n":7,"o":83.47,"t":"2026-09-21T11:30:00Z","v":218,"vw":83.47},{"c":82.87,"h":82.87,"l":82.87,"n":4,"o":82.87,"t":"2026-09-21T12:15:00Z","v":203,"vw":82.87},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-21T12:30:00Z","v":525,"vw":83},{"c":82.73,"h":83.4,"l":82.73,"n":2,"o":83.4,"t":"2026-09-21T13:15:00Z","v":300,"vw":82.953333},{"c":84.43,"h":85.97,"l":83,"n":924,"o":83.45,"t":"2026-09-21T13:30:00Z","v":59251,"vw":83.914956},{"c":83.91,"h":84.58,"l":83.9,"n":594,"o":84,"t":"2026-09-21T13:45:00Z","v":18375,"vw":84.197057},{"c":83.275,"h":83.815,"l":83.14,"n":553,"o":83.58,"t":"2026-09-21T14:00:00Z","v":22256,"vw":83.493336},{"c":83.25,"h":83.36,"l":82.725,"n":522,"o":83.275,"t":"2026-09-21T14:15:00Z","v":22367,"vw":83.050362},{"c":82.95,"h":83.2899,"l":82.865,"n":446,"o":83.02,"t":"2026-09-21T14:30:00Z","v":13156,"vw":83.08267},{"c":83.22,"h":83.22,"l":82.73,"n":550,"o":82.98,"t":"2026-09-21T14:45:00Z","v":22375,"vw":82.961162},{"c":83.1785,"h":83.615,"l":83.0823,"n":646,"o":83.0823,"t":"2026-09-21T15:00:00Z","v":19708,"vw":83.262669},{"c":82.91,"h":83.17,"l":82.9,"n":444,"o":83.1,"t":"2026-09-21T15:15:00Z","v":14959,"vw":83.031391},{"c":83.83,"h":83.88,"l":82.835,"n":642,"o":82.92,"t":"2026-09-21T15:30:00Z","v":22968,"vw":83.191372},{"c":83.823,"h":83.85,"l":83.585,"n":303,"o":83.83,"t":"2026-09-21T15:45:00Z","v":5417,"vw":83.721282},{"c":82.85,"h":84.0442,"l":82.81,"n":855,"o":83.76,"t":"2026-09-21T16:00:00Z","v":29007,"vw":83.476555},{"c":82.11,"h":82.75,"l":81.8101,"n":945,"o":82.75,"t":"2026-09-21T16:15:00Z","v":43183,"vw":82.219207},{"c":82.305,"h":82.56,"l":82.14,"n":576,"o":82.195,"t":"2026-09-21T16:30:00Z","v":19307,"vw":82.351318},{"c":82.04,"h":82.24,"l":81.68,"n":1076,"o":82.23,"t":"2026-09-21T16:45:00Z","v":39157,"vw":81.918838},{"c":81.45,"h":82.14,"l":81.43,"n":1106,"o":81.93,"t":"2026-09-21T17:00:00Z","v":42026,"vw":81.718791},{"c":82.125,"h":82.22,"l":81.14,"n":979,"o":81.59,"t":"2026-09-21T17:15:00Z","v":39114,"vw":81.562244},{"c":82.08,"h":82.4399,"l":82.02,"n":616,"o":82.225,"t":"2026-09-21T17:30:00Z","v":17998,"vw":82.209784},{"c":82.375,"h":82.4,"l":81.95,"n":521,"o":82.105,"t":"2026-09-21T17:45:00Z","v":18516,"vw":82.162232},{"c":82.7909,"h":82.855,"l":82.11,"n":614,"o":82.375,"t":"2026-09-21T18:00:00Z","v":16943,"vw":82.363268},{"c":82.81,"h":83,"l":82.8,"n":393,"o":82.91,"t":"2026-09-21T18:15:00Z","v":9562,"vw":82.879901},{"c":82.75,"h":83.0999,"l":82.65,"n":522,"o":82.94,"t":"2026-09-21T18:30:00Z","v":17088,"vw":82.865869},{"c":82.485,"h":82.8,"l":82.48,"n":397,"o":82.8,"t":"2026-09-21T18:45:00Z","v":11075,"vw":82.645574},{"c":81.64,"h":82.495,"l":81.12,"n":1148,"o":82.47,"t":"2026-09-21T19:00:00Z","v":51535,"vw":81.580132},{"c":80.83,"h":81.75,"l":80.8,"n":986,"o":81.57,"t":"2026-09-21T19:15:00Z","v":37227,"vw":81.217998},{"c":82.06,"h":82.08,"l":80.67,"n":1453,"o":80.83,"t":"2026-09-21T19:30:00Z","v":55077,"vw":81.583782},{"c":82.07,"h":82.31,"l":81.78,"n":3187,"o":82.04,"t":"2026-09-21T19:45:00Z","v":133864,"vw":82.053658},{"c":80.7324,"h":82,"l":80.7324,"n":35,"o":82,"t":"2026-09-21T20:00:00Z","v":154124,"vw":81.999103},{"c":81.6,"h":81.6,"l":81.6,"n":1,"o":81.6,"t":"2026-09-21T22:00:00Z","v":129,"vw":81.6},{"c":81.26,"h":81.26,"l":81.2061,"n":10,"o":81.23,"t":"2026-09-22T10:00:00Z","v":454,"vw":81.232313},{"c":81.25,"h":81.25,"l":81.25,"n":3,"o":81.25,"t":"2026-09-22T10:45:00Z","v":294,"vw":81.25},{"c":80.64,"h":80.64,"l":80.64,"n":6,"o":80.64,"t":"2026-09-22T11:00:00Z","v":268,"vw":80.64},{"c":80.6,"h":80.65,"l":80.6,"n":10,"o":80.64,"t":"2026-09-22T11:30:00Z","v":558,"vw":80.635714},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-22T12:45:00Z","v":200,"vw":81},{"c":80.13,"h":82,"l":78.85,"n":1455,"o":80.3,"t":"2026-09-22T13:30:00Z","v":118169,"vw":80.2236},{"c":79.69,"h":80.97,"l":79.64,"n":398,"o":80.51,"t":"2026-09-22T13:45:00Z","v":16374,"vw":80.353547},{"c":80.02,"h":80.41,"l":79.475,"n":558,"o":79.75,"t":"2026-09-22T14:00:00Z","v":27618,"vw":79.917287},{"c":80.66,"h":80.87,"l":79.72,"n":564,"o":79.885,"t":"2026-09-22T14:15:00Z","v":30201,"vw":80.260289},{"c":80.645,"h":80.85,"l":80.06,"n":579,"o":80.6,"t":"2026-09-22T14:30:00Z","v":29324,"vw":80.485451},{"c":81.42,"h":81.555,"l":80.74,"n":465,"o":80.79,"t":"2026-09-22T14:45:00Z","v":20256,"vw":81.058567},{"c":80.82,"h":81.54,"l":80.82,"n":437,"o":81.4,"t":"2026-09-22T15:00:00Z","v":15150,"vw":81.220343},{"c":80.8,"h":81.185,"l":80.775,"n":604,"o":80.82,"t":"2026-09-22T15:15:00Z","v":39150,"vw":80.919946},{"c":81.38,"h":81.52,"l":80.89,"n":347,"o":80.89,"t":"2026-09-22T15:30:00Z","v":9465,"vw":81.205201},{"c":81.8,"h":82.2575,"l":81.56,"n":399,"o":81.56,"t":"2026-09-22T15:45:00Z","v":19431,"vw":81.950841},{"c":82.06,"h":82.15,"l":81.61,"n":257,"o":82,"t":"2026-09-22T16:00:00Z","v":8479,"vw":81.92259},{"c":81.84,"h":82.23,"l":81.74,"n":325,"o":81.92,"t":"2026-09-22T16:15:00Z","v":11394,"vw":81.944392},{"c":82.025,"h":82.325,"l":81.73,"n":339,"o":81.73,"t":"2026-09-22T16:30:00Z","v":12449,"vw":82.094792},{"c":80.76,"h":82.0575,"l":80.75,"n":355,"o":82.0575,"t":"2026-09-22T16:45:00Z","v":9986,"vw":81.316482},{"c":81.45,"h":81.45,"l":80.96,"n":212,"o":81.01,"t":"2026-09-22T17:00:00Z","v":7420,"vw":81.146644},{"c":81.75,"h":81.8871,"l":81.4781,"n":370,"o":81.52,"t":"2026-09-22T17:15:00Z","v":16807,"vw":81.721494},{"c":81.91,"h":81.96,"l":81.58,"n":494,"o":81.85,"t":"2026-09-22T17:30:00Z","v":14168,"vw":81.830844},{"c":80.55,"h":81.97,"l":80.19,"n":1538,"o":81.9,"t":"2026-09-22T17:45:00Z","v":73132,"vw":80.921237},{"c":80.46,"h":81.0393,"l":80.44,"n":592,"o":80.52,"t":"2026-09-22T18:00:00Z","v":25216,"vw":80.678077},{"c":80.8,"h":81.03,"l":80.46,"n":588,"o":80.46,"t":"2026-09-22T18:15:00Z","v":24264,"vw":80.821853},{"c":80.585,"h":80.76,"l":80.5,"n":625,"o":80.59,"t":"2026-09-22T18:30:00Z","v":17487,"vw":80.591369},{"c":80.14,"h":81.06,"l":80.14,"n":761,"o":80.595,"t":"2026-09-22T18:45:00Z","v":34869,"vw":80.543269},{"c":79.31,"h":80.315,"l":79.03,"n":1033,"o":80.22,"t":"2026-09-22T19:00:00Z","v":43061,"vw":79.711693},{"c":78.985,"h":79.72,"l":78.89,"n":1033,"o":79.39,"t":"2026-09-22T19:15:00Z","v":38143,"vw":79.298742},{"c":79.26,"h":79.39,"l":78.63,"n":1398,"o":78.96,"t":"2026-09-22T19:30:00Z","v":48937,"vw":78.893119},{"c":79.12,"h":79.41,"l":78.7385,"n":4035,"o":79.31,"t":"2026-09-22T19:45:00Z","v":186004,"vw":78.974264},{"c":79.11,"h":79.11,"l":79.11,"n":40,"o":79.11,"t":"2026-09-22T20:00:00Z","v":225496,"vw":79.11},{"c":79.11,"h":79.11,"l":79.11,"n":1,"o":79.11,"t":"2026-09-22T20:30:00Z","v":100,"vw":79.11},{"c":79.11,"h":79.11,"l":79.11,"n":1,"o":79.11,"t":"2026-09-22T21:00:00Z","v":200,"vw":79.11},{"c":78.95,"h":78.95,"l":78.95,"n":5,"o":78.95,"t":"2026-09-22T21:30:00Z","v":900,"vw":78.95},{"c":78.602,"h":78.6037,"l":78.56,"n":13,"o":78.56,"t":"2026-09-22T22:00:00Z","v":2148,"vw":78.600034},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-09-23T10:15:00Z","v":100,"vw":79.2},{"c":79,"h":79,"l":78.99,"n":4,"o":78.99,"t":"2026-09-23T11:00:00Z","v":309,"vw":78.996139},{"c":79.06,"h":79.06,"l":79.06,"n":2,"o":79.06,"t":"2026-09-23T12:00:00Z","v":165,"vw":79.06},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-09-23T12:15:00Z","v":200,"vw":79.5},{"c":79.56,"h":79.61,"l":79.5,"n":11,"o":79.5,"t":"2026-09-23T12:30:00Z","v":623,"vw":79.546098},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-09-23T13:15:00Z","v":100,"vw":80},{"c":79.76,"h":80.72,"l":79.27,"n":424,"o":79.79,"t":"2026-09-23T13:30:00Z","v":29604,"vw":79.917782},{"c":79.11,"h":80.35,"l":79.11,"n":637,"o":79.92,"t":"2026-09-23T13:45:00Z","v":37753,"vw":79.85793},{"c":79.11,"h":79.18,"l":78.065,"n":686,"o":79.1,"t":"2026-09-23T14:00:00Z","v":38712,"vw":78.515281},{"c":78.08,"h":79.28,"l":77.72,"n":532,"o":78.87,"t":"2026-09-23T14:15:00Z","v":20192,"vw":78.660578},{"c":78.175,"h":78.87,"l":77.96,"n":417,"o":78,"t":"2026-09-23T14:30:00Z","v":13650,"vw":78.350245},{"c":76.44,"h":77.98,"l":75.87,"n":1229,"o":77.98,"t":"2026-09-23T14:45:00Z","v":62860,"vw":76.80982},{"c":77.11,"h":77.26,"l":76.4,"n":842,"o":76.57,"t":"2026-09-23T15:00:00Z","v":40672,"vw":76.921753},{"c":76.355,"h":77.36,"l":76.355,"n":691,"o":77.11,"t":"2026-09-23T15:15:00Z","v":32258,"vw":76.805535},{"c":77.15,"h":77.33,"l":76.24,"n":574,"o":76.25,"t":"2026-09-23T15:30:00Z","v":38143,"vw":76.757417},{"c":76.84,"h":77.3599,"l":76.81,"n":490,"o":77.17,"t":"2026-09-23T15:45:00Z","v":16840,"vw":77.057017},{"c":77.635,"h":77.74,"l":76.7,"n":542,"o":76.785,"t":"2026-09-23T16:00:00Z","v":20248,"vw":77.271351},{"c":77.78,"h":78.2,"l":77.58,"n":813,"o":77.635,"t":"2026-09-23T16:15:00Z","v":48170,"vw":77.855272},{"c":77.16,"h":77.72,"l":77.16,"n":401,"o":77.72,"t":"2026-09-23T16:30:00Z","v":11563,"vw":77.379279},{"c":75.87,"h":77.165,"l":75.09,"n":2261,"o":77.165,"t":"2026-09-23T16:45:00Z","v":118447,"vw":76.134736},{"c":75.97,"h":76.37,"l":75.33,"n":662,"o":75.765,"t":"2026-09-23T17:00:00Z","v":30551,"vw":75.857652},{"c":76.1196,"h":76.4999,"l":75.68,"n":820,"o":76.09,"t":"2026-09-23T17:15:00Z","v":44624,"vw":76.094857},{"c":77.42,"h":77.48,"l":75.935,"n":682,"o":76.03,"t":"2026-09-23T17:30:00Z","v":37634,"vw":76.645956},{"c":76.84,"h":77.46,"l":76.18,"n":614,"o":77.46,"t":"2026-09-23T17:45:00Z","v":35383,"vw":76.628127},{"c":76.05,"h":76.97,"l":75.94,"n":756,"o":76.94,"t":"2026-09-23T18:00:00Z","v":51586,"vw":76.290994},{"c":76.405,"h":76.7551,"l":76.27,"n":710,"o":76.27,"t":"2026-09-23T18:15:00Z","v":25281,"vw":76.516155},{"c":76.06,"h":76.7011,"l":76.04,"n":673,"o":76.455,"t":"2026-09-23T18:30:00Z","v":47873,"vw":76.27969},{"c":76.29,"h":76.47,"l":75.96,"n":795,"o":75.96,"t":"2026-09-23T18:45:00Z","v":25516,"vw":76.297739},{"c":77,"h":77.025,"l":76.28,"n":953,"o":76.33,"t":"2026-09-23T19:00:00Z","v":49102,"vw":76.516113},{"c":76.67,"h":77,"l":76.55,"n":768,"o":77,"t":"2026-09-23T19:15:00Z","v":32694,"vw":76.738975},{"c":77.195,"h":77.36,"l":76.65,"n":1507,"o":76.67,"t":"2026-09-23T19:30:00Z","v":77739,"vw":77.017567},{"c":76.94,"h":77.43,"l":76.72,"n":3118,"o":77.195,"t":"2026-09-23T19:45:00Z","v":124625,"vw":76.975997},{"c":78.46,"h":80.43,"l":76.97,"n":61,"o":76.97,"t":"2026-09-23T20:00:00Z","v":122411,"vw":76.986278},{"c":77.69,"h":77.69,"l":77.69,"n":4,"o":77.69,"t":"2026-09-24T11:00:00Z","v":122,"vw":77.69},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-09-24T13:15:00Z","v":100,"vw":77.8},{"c":76.9,"h":77.72,"l":75.32,"n":400,"o":77.14,"t":"2026-09-24T13:30:00Z","v":25720,"vw":76.569715},{"c":77.08,"h":77.78,"l":76.5,"n":440,"o":77.1,"t":"2026-09-24T13:45:00Z","v":28841,"vw":77.267918},{"c":76.46,"h":77.065,"l":76.21,"n":580,"o":76.8,"t":"2026-09-24T14:00:00Z","v":26313,"vw":76.494383},{"c":76.2613,"h":76.6,"l":75.79,"n":389,"o":76.35,"t":"2026-09-24T14:15:00Z","v":21177,"vw":76.243797},{"c":76.82,"h":77.035,"l":76.49,"n":431,"o":76.49,"t":"2026-09-24T14:30:00Z","v":23685,"vw":76.812388},{"c":76.635,"h":76.77,"l":76.405,"n":534,"o":76.66,"t":"2026-09-24T14:45:00Z","v":18072,"vw":76.63013},{"c":77.5,"h":77.57,"l":76.53,"n":884,"o":76.73,"t":"2026-09-24T15:00:00Z","v":48058,"vw":77.139449},{"c":78.29,"h":78.3,"l":77.19,"n":506,"o":77.49,"t":"2026-09-24T15:15:00Z","v":24884,"vw":77.749115},{"c":78.82,"h":78.84,"l":77.875,"n":746,"o":78.36,"t":"2026-09-24T15:30:00Z","v":44081,"vw":78.463026},{"c":78.855,"h":78.855,"l":78.06,"n":746,"o":78.79,"t":"2026-09-24T15:45:00Z","v":40767,"vw":78.484695},{"c":78.79,"h":79.06,"l":78.72,"n":813,"o":78.855,"t":"2026-09-24T16:00:00Z","v":30647,"vw":78.901485},{"c":77.4625,"h":79.12,"l":77.12,"n":3011,"o":78.74,"t":"2026-09-24T16:15:00Z","v":178568,"vw":78.120315},{"c":77.625,"h":77.73,"l":77.24,"n":666,"o":77.43,"t":"2026-09-24T16:30:00Z","v":27238,"vw":77.532799},{"c":78.28,"h":78.28,"l":77.735,"n":319,"o":77.74,"t":"2026-09-24T16:45:00Z","v":11156,"vw":78.042483},{"c":78.395,"h":78.4697,"l":77.98,"n":395,"o":78.275,"t":"2026-09-24T17:00:00Z","v":10717,"vw":78.217541},{"c":78.83,"h":78.875,"l":78.365,"n":371,"o":78.365,"t":"2026-09-24T17:15:00Z","v":19739,"vw":78.619323},{"c":78.65,"h":79.065,"l":78.65,"n":367,"o":78.83,"t":"2026-09-24T17:30:00Z","v":10458,"vw":78.882739},{"c":78.83,"h":79.28,"l":78.505,"n":368,"o":78.8,"t":"2026-09-24T17:45:00Z","v":9800,"vw":78.764824},{"c":78.34,"h":78.84,"l":78.2,"n":345,"o":78.83,"t":"2026-09-24T18:00:00Z","v":9926,"vw":78.443028},{"c":78.02,"h":78.36,"l":78.015,"n":601,"o":78.27,"t":"2026-09-24T18:15:00Z","v":21769,"vw":78.230297},{"c":77.405,"h":78.01,"l":77.08,"n":612,"o":78.01,"t":"2026-09-24T18:30:00Z","v":19357,"vw":77.449991},{"c":76.95,"h":77.38,"l":76.53,"n":386,"o":77.38,"t":"2026-09-24T18:45:00Z","v":14164,"vw":76.948703},{"c":77.8,"h":77.8,"l":77.06,"n":522,"o":77.06,"t":"2026-09-24T19:00:00Z","v":12178,"vw":77.388877},{"c":77.17,"h":77.9,"l":77.025,"n":756,"o":77.86,"t":"2026-09-24T19:15:00Z","v":19703,"vw":77.474073},{"c":76.88,"h":77.235,"l":76.675,"n":928,"o":77.12,"t":"2026-09-24T19:30:00Z","v":31669,"vw":76.90331},{"c":76.8,"h":76.935,"l":76.615,"n":2943,"o":76.93,"t":"2026-09-24T19:45:00Z","v":112174,"vw":76.784667},{"c":76.77,"h":76.77,"l":76.77,"n":51,"o":76.77,"t":"2026-09-24T20:00:00Z","v":153064,"vw":76.77},{"c":76.77,"h":76.77,"l":76.77,"n":1,"o":76.77,"t":"2026-09-24T20:30:00Z","v":200,"vw":76.77},{"c":76.12,"h":76.12,"l":76.12,"n":15,"o":76.12,"t":"2026-09-25T09:00:00Z","v":212,"vw":76.12},{"c":76.12,"h":76.12,"l":76.12,"n":4,"o":76.12,"t":"2026-09-25T13:15:00Z","v":601,"vw":76.12},{"c":74.5,"h":76.34,"l":74.225,"n":458,"o":76,"t":"2026-09-25T13:30:00Z","v":29452,"vw":75.444623},{"c":75.24,"h":75.24,"l":74.46,"n":336,"o":74.51,"t":"2026-09-25T13:45:00Z","v":12474,"vw":74.87955},{"c":75.7,"h":75.95,"l":75.3025,"n":482,"o":75.31,"t":"2026-09-25T14:00:00Z","v":36574,"vw":75.490923},{"c":75.79,"h":76.045,"l":75.1664,"n":374,"o":75.74,"t":"2026-09-25T14:15:00Z","v":15778,"vw":75.761694},{"c":75.92,"h":75.92,"l":75.46,"n":284,"o":75.79,"t":"2026-09-25T14:30:00Z","v":9858,"vw":75.694955},{"c":75.7899,"h":75.7899,"l":75.64,"n":277,"o":75.69,"t":"2026-09-25T14:45:00Z","v":6636,"vw":75.723401},{"c":76.085,"h":76.505,"l":75.79,"n":470,"o":75.79,"t":"2026-09-25T15:00:00Z","v":14032,"vw":76.115203},{"c":75.96,"h":76.1087,"l":75.41,"n":393,"o":76.095,"t":"2026-09-25T15:15:00Z","v":12650,"vw":75.761503},{"c":76.49,"h":76.5596,"l":76.31,"n":240,"o":76.41,"t":"2026-09-25T15:30:00Z","v":9609,"vw":76.407968},{"c":75.67,"h":76.585,"l":75.55,"n":663,"o":76.585,"t":"2026-09-25T15:45:00Z","v":15660,"vw":76.053867},{"c":75.79,"h":75.99,"l":75.43,"n":819,"o":75.66,"t":"2026-09-25T16:00:00Z","v":21313,"vw":75.693633},{"c":75.255,"h":75.8699,"l":75.155,"n":656,"o":75.78,"t":"2026-09-25T16:15:00Z","v":25270,"vw":75.647589},{"c":75.58,"h":75.97,"l":75.36,"n":495,"o":75.42,"t":"2026-09-25T16:30:00Z","v":13513,"vw":75.646169},{"c":75.93,"h":75.93,"l":75.44,"n":230,"o":75.5875,"t":"2026-09-25T16:45:00Z","v":5247,"vw":75.682992},{"c":75.565,"h":75.8475,"l":75.52,"n":372,"o":75.8475,"t":"2026-09-25T17:00:00Z","v":9394,"vw":75.665595},{"c":75.57,"h":75.64,"l":75.48,"n":227,"o":75.565,"t":"2026-09-25T17:15:00Z","v":5776,"vw":75.542787},{"c":75.39,"h":75.6999,"l":75.335,"n":629,"o":75.565,"t":"2026-09-25T17:30:00Z","v":15658,"vw":75.567998},{"c":75.41,"h":75.52,"l":75.12,"n":356,"o":75.47,"t":"2026-09-25T17:45:00Z","v":19877,"vw":75.234366},{"c":76.0725,"h":76.0725,"l":75.47,"n":599,"o":75.47,"t":"2026-09-25T18:00:00Z","v":17632,"vw":75.748175},{"c":75.94,"h":76.09,"l":75.9,"n":684,"o":76.09,"t":"2026-09-25T18:15:00Z","v":15962,"vw":75.979844},{"c":76.21,"h":76.49,"l":75.785,"n":561,"o":75.92,"t":"2026-09-25T18:30:00Z","v":17409,"vw":76.208844},{"c":77.24,"h":77.32,"l":76.405,"n":733,"o":76.47,"t":"2026-09-25T18:45:00Z","v":23586,"vw":76.821993},{"c":78.48,"h":78.53,"l":77.29,"n":858,"o":77.34,"t":"2026-09-25T19:00:00Z","v":34082,"vw":77.817602},{"c":78.32,"h":78.53,"l":77.985,"n":1005,"o":78.48,"t":"2026-09-25T19:15:00Z","v":35263,"vw":78.27216},{"c":78.43,"h":78.48,"l":78.02,"n":1193,"o":78.325,"t":"2026-09-25T19:30:00Z","v":43802,"vw":78.241005},{"c":77.41,"h":78.43,"l":77.1775,"n":3474,"o":78.38,"t":"2026-09-25T19:45:00Z","v":159271,"vw":77.557728},{"c":77.46,"h":77.46,"l":77.46,"n":62,"o":77.46,"t":"2026-09-25T20:00:00Z","v":143409,"vw":77.46},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-09-25T20:30:00Z","v":100,"vw":77.46},{"c":80.2778,"h":80.2778,"l":80.2778,"n":1,"o":80.2778,"t":"2026-09-28T11:00:00Z","v":500,"vw":80.2778},{"c":78.44,"h":78.44,"l":78.44,"n":1,"o":78.44,"t":"2026-09-28T11:30:00Z","v":100,"vw":78.44},{"c":79,"h":79,"l":79,"n":15,"o":79,"t":"2026-09-28T12:00:00Z","v":505,"vw":79},{"c":78.59,"h":79.06,"l":78.43,"n":54,"o":79.06,"t":"2026-09-28T12:15:00Z","v":1733,"vw":78.583347},{"c":77.43,"h":78.26,"l":76.62,"n":902,"o":78.26,"t":"2026-09-28T13:30:00Z","v":56687,"vw":77.489618},{"c":77.47,"h":77.69,"l":76.88,"n":622,"o":77.36,"t":"2026-09-28T13:45:00Z","v":25789,"vw":77.249689},{"c":77.1,"h":77.49,"l":76.6001,"n":595,"o":77.49,"t":"2026-09-28T14:00:00Z","v":20952,"vw":77.039308},{"c":77.25,"h":77.57,"l":76.925,"n":594,"o":77.145,"t":"2026-09-28T14:15:00Z","v":12739,"vw":77.114867},{"c":76.76,"h":77.36,"l":76.72,"n":445,"o":77.33,"t":"2026-09-28T14:30:00Z","v":9296,"vw":77.113661},{"c":76.8368,"h":76.8368,"l":76.345,"n":467,"o":76.49,"t":"2026-09-28T14:45:00Z","v":14968,"vw":76.598097},{"c":77.3,"h":78.03,"l":76.6,"n":807,"o":76.61,"t":"2026-09-28T15:00:00Z","v":30893,"vw":77.37565},{"c":77.04,"h":77.385,"l":76.83,"n":484,"o":77.31,"t":"2026-09-28T15:15:00Z","v":21441,"vw":77.119556},{"c":77.28,"h":77.36,"l":76.87,"n":257,"o":76.905,"t":"2026-09-28T15:30:00Z","v":11082,"vw":77.242391},{"c":77.06,"h":77.42,"l":77.01,"n":269,"o":77.42,"t":"2026-09-28T15:45:00Z","v":6657,"vw":77.238465},{"c":77.45,"h":77.45,"l":77.13,"n":195,"o":77.3,"t":"2026-09-28T16:00:00Z","v":6883,"vw":77.304373},{"c":76.62,"h":77.32,"l":76.4,"n":844,"o":77.29,"t":"2026-09-28T16:15:00Z","v":26981,"vw":76.881606},{"c":77.0122,"h":77.04,"l":76.66,"n":345,"o":76.75,"t":"2026-09-28T16:30:00Z","v":10648,"vw":76.816817},{"c":77.39,"h":77.39,"l":76.985,"n":411,"o":76.985,"t":"2026-09-28T16:45:00Z","v":13303,"vw":77.251976},{"c":76.5,"h":77.58,"l":76.4,"n":746,"o":77.4,"t":"2026-09-28T17:00:00Z","v":27335,"vw":76.950903},{"c":77.16,"h":77.16,"l":76.66,"n":420,"o":76.69,"t":"2026-09-28T17:15:00Z","v":16279,"vw":76.975711},{"c":77.3125,"h":77.34,"l":76.905,"n":427,"o":77.12,"t":"2026-09-28T17:30:00Z","v":14572,"vw":77.183068},{"c":77.88,"h":77.88,"l":77.345,"n":450,"o":77.43,"t":"2026-09-28T17:45:00Z","v":11947,"vw":77.616616},{"c":77.825,"h":77.9,"l":77.62,"n":387,"o":77.84,"t":"2026-09-28T18:00:00Z","v":7688,"vw":77.74089},{"c":78.04,"h":78.07,"l":77.69,"n":469,"o":77.8,"t":"2026-09-28T18:15:00Z","v":16212,"vw":77.970562},{"c":78.21,"h":78.21,"l":77.94,"n":387,"o":78.03,"t":"2026-09-28T18:30:00Z","v":15477,"vw":78.03639},{"c":77.815,"h":78.34,"l":77.76,"n":707,"o":78.21,"t":"2026-09-28T18:45:00Z","v":19129,"vw":78.102848},{"c":77.87,"h":78,"l":77.705,"n":504,"o":77.76,"t":"2026-09-28T19:00:00Z","v":13181,"vw":77.860932},{"c":77.79,"h":78.07,"l":77.68,"n":788,"o":77.9899,"t":"2026-09-28T19:15:00Z","v":22332,"vw":77.899974},{"c":77.685,"h":77.98,"l":77.685,"n":904,"o":77.785,"t":"2026-09-28T19:30:00Z","v":21650,"vw":77.818255},{"c":77.95,"h":78.19,"l":77.63,"n":2694,"o":77.67,"t":"2026-09-28T19:45:00Z","v":95394,"vw":77.930069},{"c":77.97,"h":77.97,"l":77.97,"n":58,"o":77.97,"t":"2026-09-28T20:00:00Z","v":97218,"vw":77.97},{"c":77.97,"h":77.97,"l":77.97,"n":1,"o":77.97,"t":"2026-09-28T20:45:00Z","v":100,"vw":77.97},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-09-28T21:45:00Z","v":400,"vw":78.75},{"c":78.88,"h":78.88,"l":78.88,"n":1,"o":78.88,"t":"2026-09-28T23:30:00Z","v":1000,"vw":78.88},{"c":77.85,"h":78.1,"l":77.85,"n":6,"o":78.05,"t":"2026-09-29T08:15:00Z","v":1003,"vw":78.05},{"c":77.52,"h":77.52,"l":77.52,"n":1,"o":77.52,"t":"2026-09-29T11:15:00Z","v":127,"vw":77.52},{"c":76.3,"h":76.33,"l":76.3,"n":6,"o":76.33,"t":"2026-09-29T12:45:00Z","v":585,"vw":76.318442},{"c":75.8,"h":76.19,"l":75.8,"n":21,"o":76.19,"t":"2026-09-29T13:00:00Z","v":2541,"vw":76.011245},{"c":76.19,"h":76.19,"l":76.19,"n":1,"o":76.19,"t":"2026-09-29T13:15:00Z","v":100,"vw":76.19},{"c":77.58,"h":78.34,"l":75.83,"n":369,"o":76.37,"t":"2026-09-29T13:30:00Z","v":32419,"vw":77.102596},{"c":77.9901,"h":78.09,"l":77.135,"n":267,"o":77.575,"t":"2026-09-29T13:45:00Z","v":8779,"vw":77.758092},{"c":77.6651,"h":78.12,"l":77.54,"n":237,"o":77.99,"t":"2026-09-29T14:00:00Z","v":6468,"vw":77.831532},{"c":77.99,"h":77.99,"l":77.4,"n":180,"o":77.5654,"t":"2026-09-29T14:15:00Z","v":4779,"vw":77.696147},{"c":77.61,"h":77.96,"l":77.54,"n":246,"o":77.88,"t":"2026-09-29T14:30:00Z","v":6331,"vw":77.813949},{"c":78.065,"h":78.2,"l":77.48,"n":423,"o":77.61,"t":"2026-09-29T14:45:00Z","v":15655,"vw":77.840817},{"c":78.95,"h":79.06,"l":78.065,"n":493,"o":78.065,"t":"2026-09-29T15:00:00Z","v":40092,"vw":78.673575},{"c":78.64,"h":79.08,"l":78.5,"n":302,"o":78.95,"t":"2026-09-29T15:15:00Z","v":20824,"vw":78.928352},{"c":78.84,"h":78.84,"l":78.39,"n":414,"o":78.64,"t":"2026-09-29T15:30:00Z","v":8937,"vw":78.656064},{"c":78.28,"h":78.77,"l":77.925,"n":743,"o":78.75,"t":"2026-09-29T15:45:00Z","v":29777,"vw":78.331567},{"c":77.93,"h":78.4838,"l":77.87,"n":605,"o":78.4838,"t":"2026-09-29T16:00:00Z","v":38449,"vw":78.070362},{"c":77.76,"h":77.945,"l":77.26,"n":403,"o":77.945,"t":"2026-09-29T16:15:00Z","v":16091,"vw":77.53235},{"c":77.98,"h":78.19,"l":77.79,"n":318,"o":77.8,"t":"2026-09-29T16:30:00Z","v":9895,"vw":78.037307},{"c":78.27,"h":78.43,"l":77.87,"n":539,"o":77.97,"t":"2026-09-29T16:45:00Z","v":33132,"vw":78.084516},{"c":78.29,"h":78.5,"l":78.225,"n":332,"o":78.325,"t":"2026-09-29T17:00:00Z","v":10073,"vw":78.366468},{"c":78.23,"h":78.325,"l":78.16,"n":246,"o":78.16,"t":"2026-09-29T17:15:00Z","v":5640,"vw":78.243372},{"c":77.71,"h":78.27,"l":77.71,"n":339,"o":78.13,"t":"2026-09-29T17:30:00Z","v":7949,"vw":78.021379},{"c":77.98,"h":78.055,"l":77.6101,"n":333,"o":77.73,"t":"2026-09-29T17:45:00Z","v":10930,"vw":77.873307},{"c":77.99,"h":78.15,"l":77.61,"n":649,"o":77.96,"t":"2026-09-29T18:00:00Z","v":20529,"vw":77.9445},{"c":77.81,"h":78.14,"l":77.81,"n":333,"o":78.0865,"t":"2026-09-29T18:15:00Z","v":11849,"vw":78.001209},{"c":78.13,"h":78.13,"l":77.63,"n":504,"o":77.765,"t":"2026-09-29T18:30:00Z","v":14837,"vw":77.764043},{"c":78.07,"h":78.235,"l":77.96,"n":494,"o":78.17,"t":"2026-09-29T18:45:00Z","v":15351,"vw":78.073895},{"c":77.96,"h":78.11,"l":77.5,"n":627,"o":78.07,"t":"2026-09-29T19:00:00Z","v":28421,"vw":77.955652},{"c":77.96,"h":78.16,"l":77.87,"n":661,"o":77.967,"t":"2026-09-29T19:15:00Z","v":33385,"vw":78.048287},{"c":77.76,"h":78.22,"l":77.73,"n":882,"o":77.93,"t":"2026-09-29T19:30:00Z","v":30666,"vw":77.913328},{"c":78.35,"h":78.42,"l":77.5,"n":2757,"o":77.72,"t":"2026-09-29T19:45:00Z","v":133898,"vw":77.985927},{"c":78.31,"h":78.31,"l":78.31,"n":49,"o":78.31,"t":"2026-09-29T20:00:00Z","v":126339,"vw":78.31},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-09-29T20:30:00Z","v":100,"vw":78.5},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-09-30T08:15:00Z","v":200,"vw":78.5},{"c":79.2,"h":79.2,"l":79.2,"n":4,"o":79.2,"t":"2026-09-30T12:00:00Z","v":204,"vw":79.2},{"c":79,"h":79,"l":78.64,"n":9,"o":78.64,"t":"2026-09-30T12:30:00Z","v":504,"vw":78.904509},{"c":80.6901,"h":81.34,"l":79.265,"n":556,"o":79.87,"t":"2026-09-30T13:30:00Z","v":39858,"vw":80.298203},{"c":80.12,"h":81.22,"l":80.12,"n":595,"o":80.64,"t":"2026-09-30T13:45:00Z","v":54344,"vw":80.824292},{"c":80.59,"h":80.7642,"l":80.15,"n":762,"o":80.345,"t":"2026-09-30T14:00:00Z","v":32389,"vw":80.381516},{"c":80.89,"h":81.2,"l":80.45,"n":449,"o":80.53,"t":"2026-09-30T14:15:00Z","v":16846,"vw":80.855148},{"c":81.28,"h":81.4899,"l":81.105,"n":363,"o":81.29,"t":"2026-09-30T14:30:00Z","v":10497,"vw":81.310398},{"c":82.56,"h":82.56,"l":81.12,"n":503,"o":81.125,"t":"2026-09-30T14:45:00Z","v":17178,"vw":81.910385},{"c":83.12,"h":83.37,"l":82.56,"n":615,"o":82.59,"t":"2026-09-30T15:00:00Z","v":24813,"vw":82.956885},{"c":83.685,"h":83.79,"l":83.08,"n":566,"o":83.08,"t":"2026-09-30T15:15:00Z","v":19887,"vw":83.41453},{"c":83.3586,"h":83.685,"l":83.22,"n":466,"o":83.685,"t":"2026-09-30T15:30:00Z","v":16205,"vw":83.413634},{"c":82.995,"h":83.37,"l":82.96,"n":589,"o":83.28,"t":"2026-09-30T15:45:00Z","v":19446,"vw":83.228873},{"c":83.11,"h":83.11,"l":82.88,"n":288,"o":83.08,"t":"2026-09-30T16:00:00Z","v":7626,"vw":82.996986},{"c":82.98,"h":83.4999,"l":82.98,"n":565,"o":83.04,"t":"2026-09-30T16:15:00Z","v":18457,"vw":83.271405},{"c":82.75,"h":83.01,"l":82.74,"n":404,"o":83.01,"t":"2026-09-30T16:30:00Z","v":23191,"vw":82.877919},{"c":82.7401,"h":82.905,"l":82.71,"n":385,"o":82.83,"t":"2026-09-30T16:45:00Z","v":12173,"vw":82.798493},{"c":82.795,"h":82.88,"l":82.66,"n":292,"o":82.66,"t":"2026-09-30T17:00:00Z","v":7155,"vw":82.768685},{"c":83.02,"h":83.3699,"l":82.8,"n":490,"o":82.8,"t":"2026-09-30T17:15:00Z","v":27080,"vw":83.157704},{"c":83.06,"h":83.22,"l":82.98,"n":394,"o":83.05,"t":"2026-09-30T17:30:00Z","v":13629,"vw":83.082161},{"c":83.205,"h":83.49,"l":83.01,"n":552,"o":83.07,"t":"2026-09-30T17:45:00Z","v":31302,"vw":83.324325},{"c":83.625,"h":83.73,"l":83.08,"n":497,"o":83.205,"t":"2026-09-30T18:00:00Z","v":15675,"vw":83.412191},{"c":84.185,"h":84.27,"l":83.6,"n":652,"o":83.62,"t":"2026-09-30T18:15:00Z","v":26243,"vw":83.892589},{"c":84.355,"h":84.4,"l":84.15,"n":709,"o":84.26,"t":"2026-09-30T18:30:00Z","v":28974,"vw":84.280478},{"c":83.99,"h":84.4,"l":83.95,"n":704,"o":84.37,"t":"2026-09-30T18:45:00Z","v":21615,"vw":84.156288},{"c":83.255,"h":84.06,"l":83.18,"n":745,"o":83.99,"t":"2026-09-30T19:00:00Z","v":27502,"vw":83.698484},{"c":82.27,"h":83.2899,"l":82.225,"n":765,"o":83.15,"t":"2026-09-30T19:15:00Z","v":32448,"vw":82.726173},{"c":82.195,"h":82.395,"l":81.82,"n":935,"o":82.395,"t":"2026-09-30T19:30:00Z","v":28481,"vw":82.119601},{"c":81.59,"h":82.48,"l":81.55,"n":2758,"o":82.195,"t":"2026-09-30T19:45:00Z","v":149215,"vw":81.974982},{"c":81.62,"h":81.62,"l":81.62,"n":51,"o":81.62,"t":"2026-09-30T20:00:00Z","v":215985,"vw":81.62},{"c":80.2482,"h":80.2482,"l":80.2482,"n":2,"o":80.2482,"t":"2026-09-30T21:15:00Z","v":285,"vw":80.2482},{"c":81.35,"h":81.8,"l":81.35,"n":8,"o":81.8,"t":"2026-10-01T08:45:00Z","v":838,"vw":81.708571},{"c":82.02,"h":82.1,"l":81.8,"n":26,"o":82.1,"t":"2026-10-01T09:00:00Z","v":2250,"vw":81.94719},{"c":82.11,"h":82.26,"l":82,"n":16,"o":82,"t":"2026-10-01T09:15:00Z","v":612,"vw":82.116897},{"c":82.2,"h":82.2,"l":82,"n":7,"o":82,"t":"2026-10-01T09:45:00Z","v":455,"vw":82.125651},{"c":82.11,"h":82.11,"l":82.1,"n":3,"o":82.1,"t":"2026-10-01T10:15:00Z","v":323,"vw":82.104216},{"c":82.23,"h":82.23,"l":82.2,"n":11,"o":82.21,"t":"2026-10-01T11:30:00Z","v":788,"vw":82.211498},{"c":82.89,"h":82.89,"l":82.89,"n":3,"o":82.89,"t":"2026-10-01T11:45:00Z","v":150,"vw":82.89},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-01T12:15:00Z","v":100,"vw":82.25},{"c":82.27,"h":82.27,"l":81.75,"n":7,"o":81.75,"t":"2026-10-01T13:00:00Z","v":269,"vw":82.01},{"c":83,"h":83.44,"l":80.63,"n":335,"o":81.64,"t":"2026-10-01T13:30:00Z","v":30915,"vw":81.847189},{"c":83.7592,"h":83.7592,"l":81.74,"n":295,"o":82.13,"t":"2026-10-01T13:45:00Z","v":12477,"vw":82.607894},{"c":82.75,"h":83.85,"l":81.91,"n":562,"o":83.325,"t":"2026-10-01T14:00:00Z","v":28676,"vw":82.848644},{"c":84.485,"h":84.645,"l":83.11,"n":318,"o":83.11,"t":"2026-10-01T14:15:00Z","v":10316,"vw":84.148426},{"c":84.75,"h":84.75,"l":83.4568,"n":410,"o":84.53,"t":"2026-10-01T14:30:00Z","v":16741,"vw":84.205088},{"c":84.3,"h":84.75,"l":84.22,"n":317,"o":84.75,"t":"2026-10-01T14:45:00Z","v":11609,"vw":84.496287},{"c":84.2257,"h":84.48,"l":83.93,"n":441,"o":84.01,"t":"2026-10-01T15:00:00Z","v":25314,"vw":84.314376},{"c":84.71,"h":84.7796,"l":84.2,"n":502,"o":84.23,"t":"2026-10-01T15:15:00Z","v":25853,"vw":84.460927},{"c":84.7,"h":84.94,"l":84.4,"n":417,"o":84.75,"t":"2026-10-01T15:30:00Z","v":12984,"vw":84.671118},{"c":84.35,"h":84.84,"l":84.04,"n":533,"o":84.75,"t":"2026-10-01T15:45:00Z","v":20561,"vw":84.493527},{"c":84.515,"h":84.54,"l":84.06,"n":238,"o":84.14,"t":"2026-10-01T16:00:00Z","v":7490,"vw":84.330761},{"c":84.5,"h":84.91,"l":83.87,"n":492,"o":84.6,"t":"2026-10-01T16:15:00Z","v":24694,"vw":84.470521},{"c":84.3775,"h":84.51,"l":84.3387,"n":224,"o":84.495,"t":"2026-10-01T16:30:00Z","v":5520,"vw":84.431632},{"c":84.255,"h":84.43,"l":84.2,"n":259,"o":84.27,"t":"2026-10-01T16:45:00Z","v":8009,"vw":84.26172},{"c":85.0175,"h":85.145,"l":84.12,"n":561,"o":84.12,"t":"2026-10-01T17:00:00Z","v":17689,"vw":84.912874},{"c":84.695,"h":85.0478,"l":84.67,"n":324,"o":85.025,"t":"2026-10-01T17:15:00Z","v":13605,"vw":84.745322},{"c":84.885,"h":85.015,"l":84.27,"n":454,"o":84.76,"t":"2026-10-01T17:30:00Z","v":18156,"vw":84.650372},{"c":85.13,"h":85.26,"l":84.77,"n":456,"o":84.84,"t":"2026-10-01T17:45:00Z","v":17031,"vw":84.882501},{"c":85.135,"h":85.19,"l":84.89,"n":711,"o":85.125,"t":"2026-10-01T18:00:00Z","v":32247,"vw":85.04763},{"c":85.29,"h":85.29,"l":84.82,"n":601,"o":85.165,"t":"2026-10-01T18:15:00Z","v":19737,"vw":85.072485},{"c":84.88,"h":85.3499,"l":84.46,"n":843,"o":85.3,"t":"2026-10-01T18:30:00Z","v":34848,"vw":84.817},{"c":85.02,"h":85.12,"l":84.66,"n":444,"o":84.875,"t":"2026-10-01T18:45:00Z","v":15514,"vw":84.90776},{"c":85.37,"h":85.49,"l":84.75,"n":590,"o":85.015,"t":"2026-10-01T19:00:00Z","v":16006,"vw":85.286449},{"c":85.63,"h":85.79,"l":85.24,"n":636,"o":85.295,"t":"2026-10-01T19:15:00Z","v":19145,"vw":85.61091},{"c":85.425,"h":85.58,"l":85.145,"n":1114,"o":85.58,"t":"2026-10-01T19:30:00Z","v":36244,"vw":85.36849},{"c":86.24,"h":86.3,"l":85.42,"n":3511,"o":85.42,"t":"2026-10-01T19:45:00Z","v":193091,"vw":85.971409},{"c":86.21,"h":86.21,"l":86.21,"n":60,"o":86.21,"t":"2026-10-01T20:00:00Z","v":146707,"vw":86.21},{"c":86.21,"h":86.21,"l":86.21,"n":1,"o":86.21,"t":"2026-10-01T20:15:00Z","v":108,"vw":86.21},{"c":86.4,"h":86.4,"l":86.34,"n":12,"o":86.34,"t":"2026-10-01T20:45:00Z","v":710,"vw":86.36994},{"c":86.01,"h":86.01,"l":86.01,"n":2,"o":86.01,"t":"2026-10-01T21:15:00Z","v":101,"vw":86.01},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-01T22:15:00Z","v":1200,"vw":87},{"c":86.155,"h":86.155,"l":86.155,"n":1,"o":86.155,"t":"2026-10-01T22:30:00Z","v":872,"vw":86.155},{"c":87.21,"h":87.21,"l":87.21,"n":1,"o":87.21,"t":"2026-10-02T08:00:00Z","v":101,"vw":87.21},{"c":86.01,"h":86.01,"l":85.35,"n":43,"o":86,"t":"2026-10-02T08:15:00Z","v":2057,"vw":85.698497},{"c":84.6,"h":84.6,"l":84.6,"n":14,"o":84.6,"t":"2026-10-02T09:00:00Z","v":517,"vw":84.6},{"c":85.6,"h":86,"l":84.91,"n":36,"o":85.78,"t":"2026-10-02T11:00:00Z","v":2419,"vw":85.361127},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-02T12:15:00Z","v":327,"vw":85},{"c":85.08,"h":85.08,"l":85.08,"n":5,"o":85.08,"t":"2026-10-02T12:30:00Z","v":1360,"vw":85.08},{"c":84.94,"h":84.94,"l":84.94,"n":3,"o":84.94,"t":"2026-10-02T12:45:00Z","v":256,"vw":84.94},{"c":84.2,"h":84.2,"l":84.2,"n":4,"o":84.2,"t":"2026-10-02T13:00:00Z","v":334,"vw":84.2},{"c":85.15,"h":85.15,"l":84.43,"n":12,"o":84.43,"t":"2026-10-02T13:15:00Z","v":869,"vw":84.689673},{"c":86.645,"h":87,"l":84.92,"n":532,"o":85.305,"t":"2026-10-02T13:30:00Z","v":42198,"vw":85.727929},{"c":86.04,"h":86.89,"l":85.14,"n":628,"o":86.645,"t":"2026-10-02T13:45:00Z","v":25897,"vw":85.938785},{"c":82.76,"h":86.08,"l":82.66,"n":885,"o":86.03,"t":"2026-10-02T14:00:00Z","v":40782,"vw":84.150752},{"c":82.89,"h":83.33,"l":82.0918,"n":781,"o":82.76,"t":"2026-10-02T14:15:00Z","v":47552,"vw":82.801782},{"c":83.18,"h":83.3,"l":82.66,"n":450,"o":83.0074,"t":"2026-10-02T14:30:00Z","v":17494,"vw":82.850278},{"c":83.57,"h":83.7453,"l":82.7999,"n":323,"o":83.18,"t":"2026-10-02T14:45:00Z","v":16362,"vw":83.297862},{"c":83.395,"h":83.57,"l":83.175,"n":395,"o":83.425,"t":"2026-10-02T15:00:00Z","v":12603,"vw":83.383936},{"c":83.425,"h":83.74,"l":83.26,"n":484,"o":83.55,"t":"2026-10-02T15:15:00Z","v":22969,"vw":83.465865},{"c":84.41,"h":84.53,"l":83.39,"n":540,"o":83.42,"t":"2026-10-02T15:30:00Z","v":23249,"vw":83.648841},{"c":84.38,"h":84.97,"l":84.28,"n":449,"o":84.51,"t":"2026-10-02T15:45:00Z","v":14977,"vw":84.616315},{"c":84.39,"h":84.73,"l":83.95,"n":445,"o":84.51,"t":"2026-10-02T16:00:00Z","v":22044,"vw":84.227},{"c":84.57,"h":84.69,"l":84.29,"n":391,"o":84.53,"t":"2026-10-02T16:15:00Z","v":14563,"vw":84.535145},{"c":84.72,"h":85.315,"l":84.7,"n":474,"o":84.73,"t":"2026-10-02T16:30:00Z","v":35014,"vw":85.1848},{"c":84.74,"h":84.915,"l":84.42,"n":421,"o":84.7,"t":"2026-10-02T16:45:00Z","v":19022,"vw":84.677086},{"c":84.965,"h":84.965,"l":84.3101,"n":414,"o":84.64,"t":"2026-10-02T17:00:00Z","v":14697,"vw":84.57641},{"c":85,"h":85.17,"l":84.63,"n":521,"o":84.79,"t":"2026-10-02T17:15:00Z","v":13684,"vw":84.964428},{"c":85.5,"h":85.5,"l":85,"n":408,"o":85,"t":"2026-10-02T17:30:00Z","v":21885,"vw":85.2723},{"c":85.54,"h":85.61,"l":85.205,"n":523,"o":85.61,"t":"2026-10-02T17:45:00Z","v":22015,"vw":85.345947},{"c":85.215,"h":85.55,"l":85.125,"n":560,"o":85.55,"t":"2026-10-02T18:00:00Z","v":10833,"vw":85.254335},{"c":84.88,"h":85.41,"l":84.88,"n":800,"o":85.215,"t":"2026-10-02T18:15:00Z","v":19178,"vw":85.121863},{"c":85.04,"h":85.17,"l":84.89,"n":513,"o":84.91,"t":"2026-10-02T18:30:00Z","v":15121,"vw":85.01846},{"c":85.075,"h":85.075,"l":84.73,"n":744,"o":84.9,"t":"2026-10-02T18:45:00Z","v":22193,"vw":84.875832},{"c":84.89,"h":85.08,"l":84.77,"n":706,"o":85.04,"t":"2026-10-02T19:00:00Z","v":17921,"vw":84.919855},{"c":84.39,"h":84.9299,"l":84.35,"n":833,"o":84.9299,"t":"2026-10-02T19:15:00Z","v":23185,"vw":84.583538},{"c":84.67,"h":84.72,"l":84.39,"n":925,"o":84.39,"t":"2026-10-02T19:30:00Z","v":28991,"vw":84.566775},{"c":83.99,"h":84.91,"l":83.85,"n":2663,"o":84.59,"t":"2026-10-02T19:45:00Z","v":122845,"vw":84.287826},{"c":84,"h":84,"l":84,"n":43,"o":84,"t":"2026-10-02T20:00:00Z","v":115608,"vw":84},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-02T23:15:00Z","v":120,"vw":84.8},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-05T08:00:00Z","v":100,"vw":84},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-10-05T11:45:00Z","v":163,"vw":83.55},{"c":84.1,"h":84.1,"l":83.8,"n":30,"o":83.9,"t":"2026-10-05T12:15:00Z","v":2183,"vw":83.913651},{"c":84.67,"h":85.65,"l":83.55,"n":516,"o":85.23,"t":"2026-10-05T13:30:00Z","v":43670,"vw":85.06181},{"c":85.71,"h":85.79,"l":84.1184,"n":479,"o":84.67,"t":"2026-10-05T13:45:00Z","v":13328,"vw":85.176523},{"c":85.345,"h":86,"l":85.32,"n":639,"o":85.755,"t":"2026-10-05T14:00:00Z","v":18220,"vw":85.625524},{"c":85.24,"h":85.3761,"l":84.99,"n":575,"o":85.345,"t":"2026-10-05T14:15:00Z","v":17222,"vw":85.186169},{"c":85.1,"h":85.395,"l":84.89,"n":591,"o":85.395,"t":"2026-10-05T14:30:00Z","v":21905,"vw":85.082967},{"c":85.63,"h":85.89,"l":85.115,"n":514,"o":85.115,"t":"2026-10-05T14:45:00Z","v":13152,"vw":85.628244},{"c":86,"h":86.095,"l":85.425,"n":594,"o":85.735,"t":"2026-10-05T15:00:00Z","v":18620,"vw":85.797973},{"c":85.94,"h":86.14,"l":85.74,"n":618,"o":85.954,"t":"2026-10-05T15:15:00Z","v":16861,"vw":86.047922},{"c":86.52,"h":86.52,"l":86.08,"n":621,"o":86.08,"t":"2026-10-05T15:30:00Z","v":14679,"vw":86.306335},{"c":86.28,"h":86.59,"l":86.1845,"n":418,"o":86.5448,"t":"2026-10-05T15:45:00Z","v":10064,"vw":86.380168},{"c":86.2,"h":86.28,"l":85.99,"n":558,"o":86.265,"t":"2026-10-05T16:00:00Z","v":15159,"vw":86.15606},{"c":86.15,"h":86.28,"l":86.05,"n":435,"o":86.25,"t":"2026-10-05T16:15:00Z","v":9401,"vw":86.141999},{"c":86.32,"h":86.405,"l":86.12,"n":259,"o":86.2,"t":"2026-10-05T16:30:00Z","v":6475,"vw":86.274836},{"c":86.57,"h":86.67,"l":86.315,"n":513,"o":86.32,"t":"2026-10-05T16:45:00Z","v":10655,"vw":86.50114},{"c":86.9428,"h":86.9428,"l":86.44,"n":606,"o":86.52,"t":"2026-10-05T17:00:00Z","v":13103,"vw":86.692572},{"c":87.42,"h":87.51,"l":86.87,"n":538,"o":86.925,"t":"2026-10-05T17:15:00Z","v":12230,"vw":87.195605},{"c":87.52,"h":87.61,"l":87.42,"n":352,"o":87.45,"t":"2026-10-05T17:30:00Z","v":10062,"vw":87.565673},{"c":87.94,"h":87.9542,"l":87.11,"n":621,"o":87.34,"t":"2026-10-05T17:45:00Z","v":23483,"vw":87.528327},{"c":88.15,"h":88.34,"l":87.98,"n":570,"o":88,"t":"2026-10-05T18:00:00Z","v":12533,"vw":88.074038},{"c":87.83,"h":88.14,"l":87.77,"n":535,"o":87.9998,"t":"2026-10-05T18:15:00Z","v":14034,"vw":87.947438},{"c":87.88,"h":87.96,"l":87.61,"n":584,"o":87.765,"t":"2026-10-05T18:30:00Z","v":19670,"vw":87.833036},{"c":87.26,"h":87.84,"l":87.26,"n":624,"o":87.82,"t":"2026-10-05T18:45:00Z","v":21655,"vw":87.722383},{"c":87.4,"h":87.41,"l":87.13,"n":621,"o":87.35,"t":"2026-10-05T19:00:00Z","v":15182,"vw":87.308976},{"c":87.44,"h":87.64,"l":87.37,"n":819,"o":87.37,"t":"2026-10-05T19:15:00Z","v":23463,"vw":87.52057},{"c":87.46,"h":87.46,"l":87.0402,"n":914,"o":87.36,"t":"2026-10-05T19:30:00Z","v":24595,"vw":87.246194},{"c":87.45,"h":87.63,"l":86.995,"n":3048,"o":87.41,"t":"2026-10-05T19:45:00Z","v":125518,"vw":87.37824},{"c":87.52,"h":87.52,"l":87.52,"n":68,"o":87.52,"t":"2026-10-05T20:00:00Z","v":171263,"vw":87.52},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-05T20:45:00Z","v":150,"vw":86},{"c":88.2,"h":88.2,"l":87.5,"n":20,"o":87.5,"t":"2026-10-06T11:15:00Z","v":1174,"vw":87.633589},{"c":87,"h":87.36,"l":87,"n":9,"o":87.36,"t":"2026-10-06T11:30:00Z","v":849,"vw":87.124093},{"c":86.79,"h":87.31,"l":86.71,"n":21,"o":87.31,"t":"2026-10-06T11:45:00Z","v":1457,"vw":86.89316},{"c":87.2,"h":87.2,"l":86.8,"n":9,"o":86.8,"t":"2026-10-06T12:00:00Z","v":2317,"vw":86.836496},{"c":86.5,"h":86.53,"l":86.5,"n":10,"o":86.53,"t":"2026-10-06T12:45:00Z","v":851,"vw":86.512118},{"c":85.42,"h":88.835,"l":85,"n":379,"o":86.01,"t":"2026-10-06T13:30:00Z","v":27072,"vw":86.106377},{"c":85.81,"h":86.22,"l":85.2454,"n":342,"o":85.38,"t":"2026-10-06T13:45:00Z","v":13850,"vw":85.844978},{"c":85.625,"h":85.965,"l":85.18,"n":405,"o":85.82,"t":"2026-10-06T14:00:00Z","v":15574,"vw":85.547897},{"c":85.53,"h":85.76,"l":85.19,"n":405,"o":85.38,"t":"2026-10-06T14:15:00Z","v":13029,"vw":85.513041},{"c":85.36,"h":85.715,"l":85.36,"n":359,"o":85.64,"t":"2026-10-06T14:30:00Z","v":13250,"vw":85.627863},{"c":85.31,"h":85.53,"l":85.05,"n":356,"o":85.335,"t":"2026-10-06T14:45:00Z","v":20548,"vw":85.163623},{"c":85.605,"h":85.7305,"l":85.06,"n":462,"o":85.46,"t":"2026-10-06T15:00:00Z","v":14324,"vw":85.372065},{"c":86.45,"h":86.45,"l":85.5,"n":435,"o":85.605,"t":"2026-10-06T15:15:00Z","v":19720,"vw":85.805657},{"c":86.92,"h":86.92,"l":86.2715,"n":447,"o":86.35,"t":"2026-10-06T15:30:00Z","v":13537,"vw":86.508817},{"c":86.52,"h":87.21,"l":86.42,"n":288,"o":86.68,"t":"2026-10-06T15:45:00Z","v":7945,"vw":86.826201},{"c":86.16,"h":86.655,"l":85.62,"n":575,"o":86.655,"t":"2026-10-06T16:00:00Z","v":15842,"vw":86.071796},{"c":85.995,"h":86.3,"l":85.85,"n":425,"o":86.27,"t":"2026-10-06T16:15:00Z","v":13351,"vw":86.126875},{"c":86.14,"h":86.4,"l":85.93,"n":409,"o":85.99,"t":"2026-10-06T16:30:00Z","v":10762,"vw":86.191745},{"c":86.275,"h":86.39,"l":85.96,"n":437,"o":86.14,"t":"2026-10-06T16:45:00Z","v":12375,"vw":86.249705},{"c":86.37,"h":86.67,"l":86.16,"n":368,"o":86.38,"t":"2026-10-06T17:00:00Z","v":10594,"vw":86.467546},{"c":86.89,"h":86.98,"l":86.56,"n":320,"o":86.63,"t":"2026-10-06T17:15:00Z","v":8843,"vw":86.73159},{"c":86.61,"h":86.89,"l":86.39,"n":389,"o":86.76,"t":"2026-10-06T17:30:00Z","v":9376,"vw":86.649594},{"c":86.63,"h":86.63,"l":86.3,"n":456,"o":86.39,"t":"2026-10-06T17:45:00Z","v":9902,"vw":86.451335},{"c":86.79,"h":87.2,"l":86.53,"n":589,"o":86.77,"t":"2026-10-06T18:00:00Z","v":35547,"vw":86.848245},{"c":86.99,"h":87.2,"l":86.855,"n":625,"o":87.0189,"t":"2026-10-06T18:15:00Z","v":26000,"vw":87.042617},{"c":86.93,"h":86.99,"l":86.52,"n":486,"o":86.98,"t":"2026-10-06T18:30:00Z","v":13426,"vw":86.755992},{"c":86.955,"h":87.14,"l":86.9,"n":524,"o":86.9,"t":"2026-10-06T18:45:00Z","v":16820,"vw":87.001656},{"c":87.02,"h":87.14,"l":86.7563,"n":508,"o":86.945,"t":"2026-10-06T19:00:00Z","v":14137,"vw":86.971059},{"c":86.74,"h":86.97,"l":86.5,"n":703,"o":86.95,"t":"2026-10-06T19:15:00Z","v":23469,"vw":86.76502},{"c":87.02,"h":87.135,"l":86.635,"n":1081,"o":86.66,"t":"2026-10-06T19:30:00Z","v":41527,"vw":86.93369},{"c":87.02,"h":87.37,"l":86.905,"n":2308,"o":87.005,"t":"2026-10-06T19:45:00Z","v":89554,"vw":87.168832},{"c":86.91,"h":87,"l":86.91,"n":60,"o":87,"t":"2026-10-06T20:00:00Z","v":102664,"vw":86.912096},{"c":87.43,"h":87.44,"l":87.43,"n":4,"o":87.4308,"t":"2026-10-06T21:45:00Z","v":450,"vw":87.432494},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-06T22:00:00Z","v":500,"vw":88},{"c":87,"h":87,"l":87,"n":4,"o":87,"t":"2026-10-07T08:15:00Z","v":503,"vw":87},{"c":87,"h":87.31,"l":86.9,"n":60,"o":86.96,"t":"2026-10-07T08:30:00Z","v":2438,"vw":87.02648},{"c":87.4,"h":87.4,"l":87.17,"n":13,"o":87.17,"t":"2026-10-07T08:45:00Z","v":735,"vw":87.253752},{"c":87.4,"h":87.51,"l":87.17,"n":31,"o":87.51,"t":"2026-10-07T09:00:00Z","v":825,"vw":87.360067},{"c":87.4,"h":87.4,"l":87.4,"n":1,"o":87.4,"t":"2026-10-07T11:00:00Z","v":200,"vw":87.4},{"c":87.26,"h":87.36,"l":87.26,"n":11,"o":87.36,"t":"2026-10-07T11:15:00Z","v":804,"vw":87.305372},{"c":88.01,"h":88.01,"l":87.2,"n":32,"o":87.71,"t":"2026-10-07T11:45:00Z","v":3208,"vw":87.763483},{"c":87.04,"h":87.04,"l":87.04,"n":1,"o":87.04,"t":"2026-10-07T12:15:00Z","v":235,"vw":87.04},{"c":87.78,"h":87.79,"l":87.78,"n":23,"o":87.79,"t":"2026-10-07T12:45:00Z","v":1217,"vw":87.789091},{"c":88.125,"h":89.45,"l":87.21,"n":507,"o":87.22,"t":"2026-10-07T13:30:00Z","v":27009,"vw":88.096596},{"c":88.35,"h":88.7,"l":87.4,"n":743,"o":88.04,"t":"2026-10-07T13:45:00Z","v":42268,"vw":88.0358},{"c":87.545,"h":88.365,"l":87.42,"n":764,"o":88.365,"t":"2026-10-07T14:00:00Z","v":22340,"vw":87.755113},{"c":87.61,"h":88.22,"l":87.445,"n":976,"o":87.74,"t":"2026-10-07T14:15:00Z","v":47116,"vw":87.937458},{"c":87.32,"h":87.7582,"l":86.61,"n":535,"o":87.7582,"t":"2026-10-07T14:30:00Z","v":19746,"vw":87.129324},{"c":87.4,"h":87.425,"l":87.14,"n":426,"o":87.22,"t":"2026-10-07T14:45:00Z","v":18104,"vw":87.278252},{"c":87.45,"h":87.69,"l":87.2,"n":462,"o":87.305,"t":"2026-10-07T15:00:00Z","v":15557,"vw":87.413722},{"c":87.37,"h":87.66,"l":87.07,"n":334,"o":87.44,"t":"2026-10-07T15:15:00Z","v":15931,"vw":87.428915},{"c":87.225,"h":87.35,"l":86.985,"n":332,"o":87.3,"t":"2026-10-07T15:30:00Z","v":9535,"vw":87.174358},{"c":86.615,"h":87.355,"l":86.615,"n":298,"o":87.3,"t":"2026-10-07T15:45:00Z","v":7580,"vw":87.070474},{"c":86.795,"h":86.905,"l":86.67,"n":550,"o":86.7,"t":"2026-10-07T16:00:00Z","v":22704,"vw":86.774682},{"c":86.64,"h":86.865,"l":86.64,"n":298,"o":86.795,"t":"2026-10-07T16:15:00Z","v":11780,"vw":86.745688},{"c":86.7,"h":86.84,"l":86.35,"n":505,"o":86.66,"t":"2026-10-07T16:30:00Z","v":17046,"vw":86.605424},{"c":86.57,"h":86.695,"l":86.31,"n":485,"o":86.495,"t":"2026-10-07T16:45:00Z","v":23779,"vw":86.450358},{"c":86.34,"h":86.6,"l":86.12,"n":442,"o":86.565,"t":"2026-10-07T17:00:00Z","v":16061,"vw":86.341704},{"c":85.56,"h":86.355,"l":85.485,"n":468,"o":86.355,"t":"2026-10-07T17:15:00Z","v":23742,"vw":85.934136},{"c":85.34,"h":85.745,"l":85.315,"n":396,"o":85.54,"t":"2026-10-07T17:30:00Z","v":15442,"vw":85.466765},{"c":85.55,"h":85.6,"l":85.245,"n":356,"o":85.365,"t":"2026-10-07T17:45:00Z","v":14531,"vw":85.456883},{"c":85.24,"h":85.565,"l":85.24,"n":468,"o":85.545,"t":"2026-10-07T18:00:00Z","v":15894,"vw":85.421748},{"c":85.49,"h":85.6,"l":85.01,"n":491,"o":85.295,"t":"2026-10-07T18:15:00Z","v":17988,"vw":85.225421},{"c":85.91,"h":85.91,"l":85.53,"n":258,"o":85.53,"t":"2026-10-07T18:30:00Z","v":8089,"vw":85.841202},{"c":85.62,"h":86.065,"l":85.565,"n":477,"o":85.9415,"t":"2026-10-07T18:45:00Z","v":16491,"vw":85.727483},{"c":85.84,"h":85.97,"l":85.57,"n":690,"o":85.67,"t":"2026-10-07T19:00:00Z","v":19198,"vw":85.81467},{"c":85.405,"h":85.77,"l":85.405,"n":445,"o":85.77,"t":"2026-10-07T19:15:00Z","v":10212,"vw":85.624891},{"c":86.01,"h":86.055,"l":85.405,"n":668,"o":85.47,"t":"2026-10-07T19:30:00Z","v":19665,"vw":85.728052},{"c":86.14,"h":86.15,"l":85.79,"n":2161,"o":85.95,"t":"2026-10-07T19:45:00Z","v":70842,"vw":85.982496},{"c":86.12,"h":86.12,"l":86.12,"n":64,"o":86.12,"t":"2026-10-07T20:00:00Z","v":127565,"vw":86.12},{"c":85.9,"h":85.9,"l":85.9,"n":2,"o":85.9,"t":"2026-10-07T20:15:00Z","v":170,"vw":85.9},{"c":86.07,"h":86.07,"l":86.07,"n":2,"o":86.07,"t":"2026-10-08T08:00:00Z","v":200,"vw":86.07},{"c":86.49,"h":86.49,"l":86.3,"n":21,"o":86.3,"t":"2026-10-08T09:15:00Z","v":1611,"vw":86.42224},{"c":86.7,"h":87.01,"l":86.7,"n":19,"o":87.01,"t":"2026-10-08T09:30:00Z","v":1000,"vw":86.823702},{"c":87.51,"h":87.51,"l":87.51,"n":7,"o":87.51,"t":"2026-10-08T10:45:00Z","v":350,"vw":87.51},{"c":87.63,"h":87.63,"l":87.63,"n":1,"o":87.63,"t":"2026-10-08T11:00:00Z","v":200,"vw":87.63},{"c":87.71,"h":87.71,"l":87.71,"n":3,"o":87.71,"t":"2026-10-08T11:15:00Z","v":121,"vw":87.71},{"c":87.7,"h":87.7,"l":87.7,"n":6,"o":87.7,"t":"2026-10-08T11:45:00Z","v":272,"vw":87.7},{"c":87.61,"h":87.8,"l":87.6,"n":10,"o":87.8,"t":"2026-10-08T12:00:00Z","v":836,"vw":87.704059},{"c":87.49,"h":87.5,"l":87.49,"n":6,"o":87.5,"t":"2026-10-08T12:30:00Z","v":1697,"vw":87.49941},{"c":87.6,"h":87.6,"l":87.6,"n":2,"o":87.6,"t":"2026-10-08T12:45:00Z","v":400,"vw":87.6},{"c":87.4,"h":87.93,"l":87.3,"n":8,"o":87.93,"t":"2026-10-08T13:15:00Z","v":633,"vw":87.5075},{"c":87.42,"h":87.42,"l":86,"n":442,"o":87.4,"t":"2026-10-08T13:30:00Z","v":33567,"vw":86.831173},{"c":88.425,"h":88.45,"l":86.73,"n":602,"o":87.305,"t":"2026-10-08T13:45:00Z","v":25621,"vw":87.639815},{"c":88.28,"h":88.77,"l":88.07,"n":804,"o":88.43,"t":"2026-10-08T14:00:00Z","v":39186,"vw":88.425851},{"c":87.555,"h":88.2399,"l":87.4,"n":470,"o":88.115,"t":"2026-10-08T14:15:00Z","v":13964,"vw":87.728637},{"c":87.28,"h":87.6,"l":86.8839,"n":478,"o":87.555,"t":"2026-10-08T14:30:00Z","v":15622,"vw":87.38808},{"c":87.58,"h":87.67,"l":87.1449,"n":498,"o":87.145,"t":"2026-10-08T14:45:00Z","v":13299,"vw":87.335804},{"c":87.87,"h":87.94,"l":87.58,"n":564,"o":87.58,"t":"2026-10-08T15:00:00Z","v":17793,"vw":87.784268},{"c":87.755,"h":88.185,"l":87.74,"n":600,"o":87.865,"t":"2026-10-08T15:15:00Z","v":13743,"vw":87.974623},{"c":87.805,"h":87.94,"l":87.52,"n":475,"o":87.84,"t":"2026-10-08T15:30:00Z","v":15113,"vw":87.692385},{"c":88.315,"h":88.465,"l":87.84,"n":434,"o":87.89,"t":"2026-10-08T15:45:00Z","v":13906,"vw":88.246617},{"c":87.81,"h":88.41,"l":87.795,"n":688,"o":88.19,"t":"2026-10-08T16:00:00Z","v":23147,"vw":88.193087},{"c":87.405,"h":87.94,"l":86.86,"n":726,"o":87.82,"t":"2026-10-08T16:15:00Z","v":29268,"vw":87.399459},{"c":87.52,"h":87.63,"l":87.035,"n":465,"o":87.4,"t":"2026-10-08T16:30:00Z","v":15134,"vw":87.437144},{"c":87.93,"h":87.93,"l":87.35,"n":442,"o":87.5,"t":"2026-10-08T16:45:00Z","v":12815,"vw":87.595008},{"c":88.44,"h":88.44,"l":87.675,"n":378,"o":87.84,"t":"2026-10-08T17:00:00Z","v":15394,"vw":88.004006},{"c":88.73,"h":88.73,"l":88.25,"n":441,"o":88.25,"t":"2026-10-08T17:15:00Z","v":18382,"vw":88.476379},{"c":88.32,"h":89.205,"l":88.22,"n":642,"o":88.67,"t":"2026-10-08T17:30:00Z","v":22880,"vw":88.682055},{"c":87.66,"h":88.585,"l":87.66,"n":618,"o":88.26,"t":"2026-10-08T17:45:00Z","v":21268,"vw":88.308553},{"c":88,"h":88,"l":87.5,"n":616,"o":87.59,"t":"2026-10-08T18:00:00Z","v":16653,"vw":87.798966},{"c":87.82,"h":88.03,"l":87.75,"n":448,"o":87.9366,"t":"2026-10-08T18:15:00Z","v":11859,"vw":87.862855},{"c":87.55,"h":87.855,"l":87.35,"n":658,"o":87.8,"t":"2026-10-08T18:30:00Z","v":15546,"vw":87.630184},{"c":87.64,"h":87.64,"l":87.34,"n":655,"o":87.48,"t":"2026-10-08T18:45:00Z","v":16670,"vw":87.490002},{"c":87.67,"h":87.69,"l":87.4,"n":743,"o":87.62,"t":"2026-10-08T19:00:00Z","v":21767,"vw":87.535505},{"c":87.79,"h":87.9671,"l":87.675,"n":719,"o":87.675,"t":"2026-10-08T19:15:00Z","v":15871,"vw":87.818026},{"c":87.65,"h":87.94,"l":87.42,"n":1407,"o":87.7949,"t":"2026-10-08T19:30:00Z","v":40549,"vw":87.723819},{"c":87.68,"h":88.02,"l":87.25,"n":2661,"o":87.64,"t":"2026-10-08T19:45:00Z","v":108844,"vw":87.73348},{"c":87.65,"h":87.65,"l":87.65,"n":44,"o":87.65,"t":"2026-10-08T20:00:00Z","v":118819,"vw":87.65},{"c":86.58,"h":86.58,"l":86.58,"n":1,"o":86.58,"t":"2026-10-09T08:00:00Z","v":161,"vw":86.58},{"c":87.25,"h":87.55,"l":87.25,"n":19,"o":87.55,"t":"2026-10-09T08:30:00Z","v":869,"vw":87.497525},{"c":87.55,"h":87.55,"l":87.55,"n":1,"o":87.55,"t":"2026-10-09T08:45:00Z","v":500,"vw":87.55},{"c":87.1,"h":87.1,"l":87.1,"n":3,"o":87.1,"t":"2026-10-09T09:45:00Z","v":200,"vw":87.1},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-09T10:45:00Z","v":170,"vw":87.5},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-09T11:30:00Z","v":280,"vw":86.5},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-09T11:45:00Z","v":200,"vw":87},{"c":86.81,"h":86.81,"l":86.5,"n":14,"o":86.5,"t":"2026-10-09T12:00:00Z","v":872,"vw":86.639377},{"c":85.6525,"h":85.6525,"l":85.6525,"n":1,"o":85.6525,"t":"2026-10-09T12:15:00Z","v":799,"vw":85.6525},{"c":87,"h":87,"l":86,"n":25,"o":86.51,"t":"2026-10-09T12:45:00Z","v":2280,"vw":86.645822},{"c":87,"h":87.11,"l":87,"n":5,"o":87.11,"t":"2026-10-09T13:00:00Z","v":1007,"vw":87.034957},{"c":86.8,"h":88.1141,"l":86.8,"n":2,"o":88.1141,"t":"2026-10-09T13:15:00Z","v":775,"vw":87.139123},{"c":87.89,"h":88.01,"l":86.3625,"n":368,"o":86.85,"t":"2026-10-09T13:30:00Z","v":21992,"vw":87.234848},{"c":87.74,"h":87.78,"l":86.775,"n":565,"o":87.715,"t":"2026-10-09T13:45:00Z","v":24273,"vw":87.492362},{"c":87.2851,"h":87.79,"l":86.925,"n":560,"o":87.565,"t":"2026-10-09T14:00:00Z","v":14449,"vw":87.283083},{"c":87.1875,"h":87.32,"l":86.81,"n":588,"o":87.32,"t":"2026-10-09T14:15:00Z","v":20464,"vw":87.169868},{"c":87.5,"h":87.73,"l":87.195,"n":346,"o":87.195,"t":"2026-10-09T14:30:00Z","v":15861,"vw":87.475549},{"c":87.74,"h":87.74,"l":87.35,"n":529,"o":87.5,"t":"2026-10-09T14:45:00Z","v":17151,"vw":87.577496},{"c":87.92,"h":88,"l":87.51,"n":611,"o":87.695,"t":"2026-10-09T15:00:00Z","v":17860,"vw":87.817148},{"c":87.5998,"h":87.8276,"l":87.385,"n":355,"o":87.72,"t":"2026-10-09T15:15:00Z","v":10795,"vw":87.593236},{"c":86.35,"h":87.65,"l":86.33,"n":749,"o":87.5,"t":"2026-10-09T15:30:00Z","v":35506,"vw":87.073632},{"c":85.845,"h":86.26,"l":85.74,"n":410,"o":86.21,"t":"2026-10-09T15:45:00Z","v":19955,"vw":85.992115},{"c":85.875,"h":85.95,"l":85.315,"n":548,"o":85.84,"t":"2026-10-09T16:00:00Z","v":21372,"vw":85.620427},{"c":85.24,"h":85.825,"l":84.885,"n":738,"o":85.825,"t":"2026-10-09T16:15:00Z","v":35778,"vw":85.232003},{"c":85.13,"h":85.33,"l":84.91,"n":628,"o":85.185,"t":"2026-10-09T16:30:00Z","v":26667,"vw":85.120397},{"c":85,"h":85.24,"l":84.52,"n":601,"o":85.005,"t":"2026-10-09T16:45:00Z","v":29698,"vw":84.98087},{"c":84.706,"h":85.11,"l":84.56,"n":732,"o":84.88,"t":"2026-10-09T17:00:00Z","v":30163,"vw":84.838071},{"c":84.645,"h":85.12,"l":84.5,"n":648,"o":84.745,"t":"2026-10-09T17:15:00Z","v":41994,"vw":84.880595},{"c":84.53,"h":84.55,"l":83.83,"n":828,"o":84.53,"t":"2026-10-09T17:30:00Z","v":33986,"vw":84.304703},{"c":84.84,"h":84.86,"l":84.41,"n":297,"o":84.41,"t":"2026-10-09T17:45:00Z","v":8121,"vw":84.615965},{"c":84.49,"h":84.8,"l":84.39,"n":382,"o":84.8,"t":"2026-10-09T18:00:00Z","v":8032,"vw":84.545325},{"c":83.62,"h":84.48,"l":83.605,"n":579,"o":84.4,"t":"2026-10-09T18:15:00Z","v":16979,"vw":84.077672},{"c":83.075,"h":83.51,"l":82.35,"n":1034,"o":83.51,"t":"2026-10-09T18:30:00Z","v":47910,"vw":82.92339},{"c":82.49,"h":82.99,"l":81.66,"n":1640,"o":82.99,"t":"2026-10-09T18:45:00Z","v":101991,"vw":82.120102},{"c":82.46,"h":82.71,"l":81.915,"n":784,"o":82.5831,"t":"2026-10-09T19:00:00Z","v":31244,"vw":82.304408},{"c":82.265,"h":82.55,"l":82.17,"n":810,"o":82.435,"t":"2026-10-09T19:15:00Z","v":30103,"vw":82.391303},{"c":82.2825,"h":82.615,"l":82.1,"n":1152,"o":82.31,"t":"2026-10-09T19:30:00Z","v":41474,"vw":82.339952},{"c":81.89,"h":82.33,"l":81.81,"n":2867,"o":82.215,"t":"2026-10-09T19:45:00Z","v":119949,"vw":81.99544},{"c":81.89,"h":81.89,"l":81.89,"n":41,"o":81.89,"t":"2026-10-09T20:00:00Z","v":141847,"vw":81.89},{"c":83.2999,"h":83.2999,"l":83.2999,"n":1,"o":83.2999,"t":"2026-10-09T20:30:00Z","v":100,"vw":83.2999},{"c":83.1,"h":83.1,"l":83.1,"n":1,"o":83.1,"t":"2026-10-09T21:45:00Z","v":100,"vw":83.1},{"c":83.4945,"h":83.4945,"l":83.4945,"n":1,"o":83.4945,"t":"2026-10-09T22:15:00Z","v":925,"vw":83.4945},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-09T23:45:00Z","v":300,"vw":82.4},{"c":81.7,"h":81.7,"l":81.7,"n":3,"o":81.7,"t":"2026-10-12T09:00:00Z","v":112,"vw":81.7},{"c":82.12,"h":82.12,"l":82.12,"n":2,"o":82.12,"t":"2026-10-12T10:30:00Z","v":140,"vw":82.12},{"c":83.01,"h":83.1,"l":83.01,"n":3,"o":83.1,"t":"2026-10-12T11:15:00Z","v":283,"vw":83.041915},{"c":83.31,"h":83.31,"l":83.31,"n":6,"o":83.31,"t":"2026-10-12T12:15:00Z","v":159,"vw":83.31},{"c":83.6,"h":83.67,"l":83.2,"n":5,"o":83.53,"t":"2026-10-12T13:15:00Z","v":680,"vw":83.483824},{"c":84.955,"h":85.77,"l":83.55,"n":408,"o":84,"t":"2026-10-12T13:30:00Z","v":31718,"vw":84.449247},{"c":84.37,"h":85.25,"l":84.005,"n":380,"o":85.2,"t":"2026-10-12T13:45:00Z","v":17913,"vw":84.622315},{"c":84.4536,"h":84.575,"l":83.7132,"n":512,"o":84.295,"t":"2026-10-12T14:00:00Z","v":38211,"vw":84.020554},{"c":83.67,"h":84.66,"l":83.6,"n":484,"o":84.56,"t":"2026-10-12T14:15:00Z","v":17395,"vw":84.268968},{"c":83.1,"h":83.94,"l":82.545,"n":812,"o":83.77,"t":"2026-10-12T14:30:00Z","v":41026,"vw":83.332852},{"c":83.2,"h":83.36,"l":82.72,"n":542,"o":83.005,"t":"2026-10-12T14:45:00Z","v":21326,"vw":83.014494},{"c":83.45,"h":83.46,"l":83.03,"n":404,"o":83.255,"t":"2026-10-12T15:00:00Z","v":13110,"vw":83.224981},{"c":83.175,"h":83.615,"l":83.02,"n":451,"o":83.19,"t":"2026-10-12T15:15:00Z","v":16362,"vw":83.401149},{"c":82.96,"h":83.34,"l":82.7175,"n":545,"o":83.175,"t":"2026-10-12T15:30:00Z","v":27355,"vw":83.024241},{"c":83.53,"h":83.53,"l":82.89,"n":262,"o":82.965,"t":"2026-10-12T15:45:00Z","v":6791,"vw":83.259168},{"c":83.63,"h":83.81,"l":83.39,"n":469,"o":83.53,"t":"2026-10-12T16:00:00Z","v":16942,"vw":83.563423},{"c":83.835,"h":83.86,"l":83.52,"n":369,"o":83.58,"t":"2026-10-12T16:15:00Z","v":11225,"vw":83.626014},{"c":83.73,"h":83.805,"l":83.62,"n":311,"o":83.805,"t":"2026-10-12T16:30:00Z","v":8823,"vw":83.71624},{"c":83.6,"h":83.68,"l":83.425,"n":365,"o":83.645,"t":"2026-10-12T16:45:00Z","v":10200,"vw":83.554218},{"c":83.73,"h":83.94,"l":83.535,"n":440,"o":83.54,"t":"2026-10-12T17:00:00Z","v":14296,"vw":83.744438},{"c":83.62,"h":83.89,"l":83.425,"n":472,"o":83.73,"t":"2026-10-12T17:15:00Z","v":12639,"vw":83.667511},{"c":83.19,"h":83.62,"l":83.04,"n":439,"o":83.62,"t":"2026-10-12T17:30:00Z","v":10967,"vw":83.387695},{"c":83.0901,"h":83.29,"l":82.87,"n":523,"o":83.19,"t":"2026-10-12T17:45:00Z","v":24450,"vw":83.063084},{"c":82.63,"h":83.16,"l":82.61,"n":602,"o":83.085,"t":"2026-10-12T18:00:00Z","v":16619,"vw":82.897578},{"c":82.53,"h":83.02,"l":82.5,"n":409,"o":82.775,"t":"2026-10-12T18:15:00Z","v":13889,"vw":82.776539},{"c":81.99,"h":82.515,"l":81.88,"n":747,"o":82.51,"t":"2026-10-12T18:30:00Z","v":30403,"vw":82.212987},{"c":82.48,"h":82.48,"l":81.99,"n":716,"o":82.12,"t":"2026-10-12T18:45:00Z","v":16463,"vw":82.182011},{"c":82.4,"h":82.5701,"l":82.32,"n":571,"o":82.48,"t":"2026-10-12T19:00:00Z","v":11583,"vw":82.403455},{"c":82.61,"h":82.69,"l":82.32,"n":730,"o":82.415,"t":"2026-10-12T19:15:00Z","v":18710,"vw":82.485074},{"c":82.89,"h":82.99,"l":82.55,"n":1108,"o":82.55,"t":"2026-10-12T19:30:00Z","v":31429,"vw":82.76675},{"c":83.17,"h":83.18,"l":82.84,"n":2712,"o":82.91,"t":"2026-10-12T19:45:00Z","v":92392,"vw":83.00059},{"c":83.12,"h":83.12,"l":83.12,"n":57,"o":83.12,"t":"2026-10-12T20:00:00Z","v":101126,"vw":83.12},{"c":83.12,"h":83.12,"l":83.12,"n":1,"o":83.12,"t":"2026-10-12T20:15:00Z","v":11818,"vw":83.12},{"c":83.31,"h":83.31,"l":83,"n":17,"o":83,"t":"2026-10-13T08:15:00Z","v":1380,"vw":83.147014},{"c":83,"h":83,"l":83,"n":2,"o":83,"t":"2026-10-13T08:30:00Z","v":510,"vw":83},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-10-13T10:30:00Z","v":401,"vw":82.9},{"c":83.12,"h":83.12,"l":83.12,"n":17,"o":83.12,"t":"2026-10-13T11:30:00Z","v":313,"vw":83.12},{"c":83.25,"h":83.25,"l":83.12,"n":6,"o":83.12,"t":"2026-10-13T11:45:00Z","v":334,"vw":83.170649},{"c":85.625,"h":86.095,"l":83.773,"n":427,"o":84.37,"t":"2026-10-13T13:30:00Z","v":19674,"vw":84.890634},{"c":86.415,"h":86.77,"l":85.81,"n":342,"o":85.9,"t":"2026-10-13T13:45:00Z","v":13567,"vw":86.249384},{"c":86.91,"h":86.92,"l":86.18,"n":488,"o":86.245,"t":"2026-10-13T14:00:00Z","v":19151,"vw":86.60333},{"c":86.61,"h":86.92,"l":86.5,"n":317,"o":86.91,"t":"2026-10-13T14:15:00Z","v":14716,"vw":86.710793},{"c":86.6525,"h":86.78,"l":86.18,"n":412,"o":86.63,"t":"2026-10-13T14:30:00Z","v":15401,"vw":86.460905},{"c":87.08,"h":87.095,"l":86.67,"n":373,"o":86.71,"t":"2026-10-13T14:45:00Z","v":15451,"vw":86.928855},{"c":87.77,"h":88.21,"l":87.08,"n":697,"o":87.08,"t":"2026-10-13T15:00:00Z","v":23977,"vw":87.728602},{"c":88.465,"h":88.7484,"l":87.74,"n":862,"o":87.87,"t":"2026-10-13T15:15:00Z","v":52644,"vw":88.183391},{"c":89.2,"h":89.225,"l":88.42,"n":865,"o":88.57,"t":"2026-10-13T15:30:00Z","v":39715,"vw":88.813437},{"c":89.05,"h":89.5,"l":88.67,"n":1015,"o":89.18,"t":"2026-10-13T15:45:00Z","v":44792,"vw":89.11296},{"c":88.79,"h":89.37,"l":88.53,"n":917,"o":89.14,"t":"2026-10-13T16:00:00Z","v":38294,"vw":88.954589},{"c":88.55,"h":88.8,"l":88.44,"n":730,"o":88.79,"t":"2026-10-13T16:15:00Z","v":30895,"vw":88.609389},{"c":88.605,"h":88.745,"l":88.21,"n":570,"o":88.51,"t":"2026-10-13T16:30:00Z","v":21772,"vw":88.479544},{"c":88.96,"h":89.03,"l":88.48,"n":638,"o":88.6,"t":"2026-10-13T16:45:00Z","v":24543,"vw":88.778688},{"c":88.57,"h":88.995,"l":88.385,"n":858,"o":88.965,"t":"2026-10-13T17:00:00Z","v":30055,"vw":88.73786},{"c":88.67,"h":88.9699,"l":88.58,"n":592,"o":88.58,"t":"2026-10-13T17:15:00Z","v":18219,"vw":88.810679},{"c":89.34,"h":89.355,"l":88.755,"n":844,"o":88.755,"t":"2026-10-13T17:30:00Z","v":23177,"vw":88.999788},{"c":89.71,"h":89.855,"l":89.24,"n":934,"o":89.24,"t":"2026-10-13T17:45:00Z","v":34022,"vw":89.517269},{"c":89.88,"h":89.95,"l":89.49,"n":1147,"o":89.685,"t":"2026-10-13T18:00:00Z","v":57174,"vw":89.733857},{"c":89.2,"h":89.94,"l":89.165,"n":774,"o":89.87,"t":"2026-10-13T18:15:00Z","v":32024,"vw":89.464562},{"c":89.165,"h":89.245,"l":88.94,"n":764,"o":89.175,"t":"2026-10-13T18:30:00Z","v":29769,"vw":89.097152},{"c":88.82,"h":89.22,"l":88.69,"n":666,"o":89.22,"t":"2026-10-13T18:45:00Z","v":24063,"vw":88.931366},{"c":88.88,"h":89.065,"l":88.645,"n":983,"o":88.84,"t":"2026-10-13T19:00:00Z","v":45737,"vw":88.839985},{"c":88.9,"h":89.06,"l":88.81,"n":1061,"o":88.88,"t":"2026-10-13T19:15:00Z","v":38879,"vw":88.93474},{"c":89.695,"h":89.75,"l":88.8,"n":1715,"o":88.88,"t":"2026-10-13T19:30:00Z","v":74159,"vw":89.223445},{"c":89.89,"h":90.17,"l":89.695,"n":3557,"o":89.695,"t":"2026-10-13T19:45:00Z","v":180307,"vw":89.943397},{"c":90.03,"h":90.03,"l":89.88,"n":56,"o":89.88,"t":"2026-10-13T20:00:00Z","v":176011,"vw":89.88019},{"c":90.73,"h":91.44,"l":90.73,"n":4,"o":91.44,"t":"2026-10-13T20:15:00Z","v":322,"vw":90.969057},{"c":91.63,"h":91.63,"l":91.63,"n":2,"o":91.63,"t":"2026-10-13T20:30:00Z","v":101,"vw":91.63},{"c":91.5393,"h":91.5393,"l":91.5393,"n":1,"o":91.5393,"t":"2026-10-13T21:15:00Z","v":250,"vw":91.5393},{"c":90.24,"h":90.24,"l":90.24,"n":2,"o":90.24,"t":"2026-10-13T21:45:00Z","v":800,"vw":90.24},{"c":90.46,"h":90.75,"l":90.46,"n":13,"o":90.75,"t":"2026-10-13T22:15:00Z","v":464,"vw":90.596792},{"c":90.264,"h":90.264,"l":90.264,"n":2,"o":90.264,"t":"2026-10-13T23:00:00Z","v":116,"vw":90.264},{"c":90.31,"h":90.32,"l":90.31,"n":7,"o":90.32,"t":"2026-10-13T23:45:00Z","v":332,"vw":90.315},{"c":91.88,"h":91.88,"l":91.75,"n":5,"o":91.75,"t":"2026-10-14T11:00:00Z","v":350,"vw":91.793333},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-14T11:15:00Z","v":100,"vw":92},{"c":91,"h":91.05,"l":91,"n":11,"o":91.05,"t":"2026-10-14T12:15:00Z","v":836,"vw":91.019174},{"c":91,"h":91.5,"l":91,"n":21,"o":91.34,"t":"2026-10-14T12:30:00Z","v":1435,"vw":91.113561},{"c":91.03,"h":91.21,"l":91.03,"n":4,"o":91.2076,"t":"2026-10-14T12:45:00Z","v":975,"vw":91.179811},{"c":90.71,"h":91.4763,"l":90.71,"n":15,"o":91.1,"t":"2026-10-14T13:00:00Z","v":1532,"vw":91.184667},{"c":91.02,"h":91.02,"l":91.02,"n":5,"o":91.02,"t":"2026-10-14T13:15:00Z","v":171,"vw":91.02},{"c":89.21,"h":90.74,"l":89.05,"n":745,"o":90.42,"t":"2026-10-14T13:30:00Z","v":50341,"vw":90.072585},{"c":88.965,"h":89.45,"l":88.57,"n":388,"o":89.39,"t":"2026-10-14T13:45:00Z","v":16870,"vw":89.009436},{"c":88.575,"h":88.965,"l":87.6772,"n":615,"o":88.77,"t":"2026-10-14T14:00:00Z","v":33414,"vw":88.239439},{"c":89.175,"h":89.175,"l":87.945,"n":460,"o":88.66,"t":"2026-10-14T14:15:00Z","v":19108,"vw":88.446155},{"c":88.59,"h":89.19,"l":88.5,"n":299,"o":89.19,"t":"2026-10-14T14:30:00Z","v":9452,"vw":88.716158},{"c":88.8,"h":89,"l":88.68,"n":303,"o":88.74,"t":"2026-10-14T14:45:00Z","v":13205,"vw":88.890091},{"c":88.98,"h":89.175,"l":88.75,"n":407,"o":88.875,"t":"2026-10-14T15:00:00Z","v":11480,"vw":88.878992},{"c":88.78,"h":88.985,"l":88.43,"n":249,"o":88.985,"t":"2026-10-14T15:15:00Z","v":10365,"vw":88.728348},{"c":88.79,"h":88.94,"l":88.49,"n":322,"o":88.81,"t":"2026-10-14T15:30:00Z","v":10783,"vw":88.728342},{"c":89.18,"h":89.355,"l":88.6798,"n":208,"o":88.6798,"t":"2026-10-14T15:45:00Z","v":7817,"vw":89.148422},{"c":88.92,"h":89.29,"l":88.76,"n":401,"o":89.235,"t":"2026-10-14T16:00:00Z","v":13382,"vw":89.09108},{"c":88.88,"h":89.0699,"l":88.82,"n":208,"o":88.86,"t":"2026-10-14T16:15:00Z","v":8007,"vw":88.956183},{"c":89.07,"h":89.2,"l":88.93,"n":263,"o":88.93,"t":"2026-10-14T16:30:00Z","v":7230,"vw":89.089866},{"c":88.945,"h":89.11,"l":88.6361,"n":360,"o":89.11,"t":"2026-10-14T16:45:00Z","v":15314,"vw":88.92201},{"c":88.73,"h":89.1,"l":88.6,"n":511,"o":89.05,"t":"2026-10-14T17:00:00Z","v":13393,"vw":88.84867},{"c":88.4,"h":88.6198,"l":88.335,"n":252,"o":88.59,"t":"2026-10-14T17:15:00Z","v":7304,"vw":88.44863},{"c":88.21,"h":88.55,"l":87.655,"n":698,"o":88.54,"t":"2026-10-14T17:30:00Z","v":32321,"vw":87.990956},{"c":88.39,"h":88.56,"l":88.04,"n":334,"o":88.28,"t":"2026-10-14T17:45:00Z","v":8708,"vw":88.313432},{"c":88.6,"h":88.7299,"l":88.27,"n":429,"o":88.48,"t":"2026-10-14T18:00:00Z","v":10501,"vw":88.482206},{"c":88.27,"h":88.74,"l":88.245,"n":380,"o":88.74,"t":"2026-10-14T18:15:00Z","v":10128,"vw":88.527665},{"c":88.4152,"h":88.5,"l":88.31,"n":327,"o":88.335,"t":"2026-10-14T18:30:00Z","v":11618,"vw":88.406914},{"c":88.23,"h":88.39,"l":88.15,"n":283,"o":88.38,"t":"2026-10-14T18:45:00Z","v":7953,"vw":88.29242},{"c":88.0924,"h":88.2535,"l":87.785,"n":700,"o":88.22,"t":"2026-10-14T19:00:00Z","v":29135,"vw":88.052323},{"c":88.19,"h":88.24,"l":88.04,"n":451,"o":88.115,"t":"2026-10-14T19:15:00Z","v":8428,"vw":88.152097},{"c":88.44,"h":88.56,"l":87.81,"n":946,"o":87.93,"t":"2026-10-14T19:30:00Z","v":24645,"vw":88.147214},{"c":88.69,"h":88.73,"l":88.01,"n":2520,"o":88.49,"t":"2026-10-14T19:45:00Z","v":95202,"vw":88.351458},{"c":88.67,"h":88.67,"l":88.56,"n":43,"o":88.56,"t":"2026-10-14T20:00:00Z","v":116186,"vw":88.6699},{"c":86,"h":88.36,"l":86,"n":128,"o":88.32,"t":"2026-10-15T09:00:00Z","v":10204,"vw":87.810701},{"c":87.5,"h":87.51,"l":87.01,"n":21,"o":87.01,"t":"2026-10-15T10:15:00Z","v":1318,"vw":87.385508},{"c":84.7137,"h":87.01,"l":84.7137,"n":18,"o":87.01,"t":"2026-10-15T11:45:00Z","v":1220,"vw":86.715422},{"c":87.91,"h":89.528,"l":87.91,"n":2,"o":89.528,"t":"2026-10-15T12:15:00Z","v":300,"vw":88.988667},{"c":87,"h":87.93,"l":87,"n":2,"o":87.93,"t":"2026-10-15T12:30:00Z","v":1600,"vw":87.058125},{"c":86.5,"h":87,"l":86.5,"n":10,"o":87,"t":"2026-10-15T13:15:00Z","v":1454,"vw":86.542683},{"c":86.19,"h":87.11,"l":84.19,"n":626,"o":86,"t":"2026-10-15T13:30:00Z","v":54332,"vw":85.97088},{"c":86.42,"h":86.65,"l":85.505,"n":405,"o":86.145,"t":"2026-10-15T13:45:00Z","v":33677,"vw":86.011638},{"c":86.2,"h":86.735,"l":85.69,"n":697,"o":86.62,"t":"2026-10-15T14:00:00Z","v":24498,"vw":86.236202},{"c":86.34,"h":86.62,"l":86.07,"n":515,"o":86.34,"t":"2026-10-15T14:15:00Z","v":16446,"vw":86.379066},{"c":86.3,"h":86.67,"l":85.9,"n":455,"o":86.34,"t":"2026-10-15T14:30:00Z","v":13395,"vw":86.239918},{"c":86.06,"h":86.46,"l":85.9,"n":538,"o":86.355,"t":"2026-10-15T14:45:00Z","v":20504,"vw":86.181877},{"c":85.8,"h":86.14,"l":85.435,"n":702,"o":85.9825,"t":"2026-10-15T15:00:00Z","v":19790,"vw":85.821294},{"c":85.565,"h":86.175,"l":85.4,"n":740,"o":85.82,"t":"2026-10-15T15:15:00Z","v":17938,"vw":85.769321},{"c":85.895,"h":85.995,"l":85.42,"n":687,"o":85.565,"t":"2026-10-15T15:30:00Z","v":31048,"vw":85.695776},{"c":85.485,"h":85.94,"l":85.225,"n":477,"o":85.94,"t":"2026-10-15T15:45:00Z","v":14577,"vw":85.650338},{"c":85.82,"h":86.335,"l":85.53,"n":511,"o":85.55,"t":"2026-10-15T16:00:00Z","v":20390,"vw":85.84978},{"c":85.7,"h":86,"l":85.404,"n":348,"o":85.775,"t":"2026-10-15T16:15:00Z","v":19056,"vw":85.674919},{"c":85.2067,"h":85.86,"l":85.2067,"n":434,"o":85.6,"t":"2026-10-15T16:30:00Z","v":15429,"vw":85.502176},{"c":85.16,"h":85.31,"l":84.9111,"n":276,"o":85.17,"t":"2026-10-15T16:45:00Z","v":9663,"vw":85.151816},{"c":85.17,"h":85.315,"l":84.8,"n":352,"o":84.99,"t":"2026-10-15T17:00:00Z","v":9729,"vw":85.002191},{"c":85.19,"h":85.355,"l":85.165,"n":176,"o":85.165,"t":"2026-10-15T17:15:00Z","v":4869,"vw":85.239016},{"c":84.46,"h":85.27,"l":84.415,"n":711,"o":85.25,"t":"2026-10-15T17:30:00Z","v":28651,"vw":84.709478},{"c":85.2,"h":85.35,"l":84.35,"n":589,"o":84.5057,"t":"2026-10-15T17:45:00Z","v":27286,"vw":84.756571},{"c":84.93,"h":85.36,"l":84.62,"n":729,"o":85.24,"t":"2026-10-15T18:00:00Z","v":38491,"vw":84.993306},{"c":84.265,"h":85.24,"l":84.215,"n":648,"o":84.83,"t":"2026-10-15T18:15:00Z","v":27553,"vw":84.781198},{"c":84.03,"h":84.35,"l":84.03,"n":691,"o":84.32,"t":"2026-10-15T18:30:00Z","v":31434,"vw":84.189067},{"c":83.45,"h":84.07,"l":83.34,"n":741,"o":84.01,"t":"2026-10-15T18:45:00Z","v":27674,"vw":83.683181},{"c":83.53,"h":83.58,"l":83.12,"n":900,"o":83.455,"t":"2026-10-15T19:00:00Z","v":31496,"vw":83.34993},{"c":83.24,"h":83.65,"l":83.13,"n":1053,"o":83.52,"t":"2026-10-15T19:15:00Z","v":42560,"vw":83.40341},{"c":83.274,"h":83.3823,"l":83,"n":1357,"o":83.31,"t":"2026-10-15T19:30:00Z","v":67370,"vw":83.198307},{"c":83.79,"h":83.93,"l":83.01,"n":2991,"o":83.28,"t":"2026-10-15T19:45:00Z","v":149520,"vw":83.616744},{"c":83.9353,"h":83.9353,"l":83.72,"n":54,"o":83.78,"t":"2026-10-15T20:00:00Z","v":118593,"vw":83.740459},{"c":83.74,"h":83.74,"l":83.74,"n":1,"o":83.74,"t":"2026-10-15T20:30:00Z","v":247,"vw":83.74},{"c":84.8047,"h":85,"l":84.8047,"n":2,"o":85,"t":"2026-10-15T22:00:00Z","v":1035,"vw":84.977923},{"c":83.51,"h":84.32,"l":83.4,"n":50,"o":84.32,"t":"2026-10-16T08:00:00Z","v":1386,"vw":83.533875},{"c":83.4,"h":83.4,"l":82.8,"n":6,"o":82.8,"t":"2026-10-16T08:15:00Z","v":1144,"vw":83.108783},{"c":83.3,"h":83.3,"l":83.3,"n":35,"o":83.3,"t":"2026-10-16T08:45:00Z","v":297,"vw":83.3},{"c":83.5,"h":83.5,"l":83.5,"n":6,"o":83.5,"t":"2026-10-16T09:00:00Z","v":105,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-16T10:15:00Z","v":100,"vw":83.5},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-16T10:45:00Z","v":100,"vw":83.6},{"c":83.6,"h":83.6,"l":83.59,"n":17,"o":83.59,"t":"2026-10-16T11:00:00Z","v":442,"vw":83.597354},{"c":84.3,"h":84.3,"l":84.3,"n":3,"o":84.3,"t":"2026-10-16T11:45:00Z","v":494,"vw":84.3},{"c":84.8,"h":84.8,"l":84.8,"n":4,"o":84.8,"t":"2026-10-16T13:00:00Z","v":114,"vw":84.8},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-16T13:15:00Z","v":105,"vw":84.8},{"c":83.92,"h":85.9009,"l":83.92,"n":456,"o":84.58,"t":"2026-10-16T13:30:00Z","v":52624,"vw":84.641887},{"c":81.535,"h":83.9999,"l":81.3217,"n":551,"o":83.72,"t":"2026-10-16T13:45:00Z","v":20701,"vw":82.816493},{"c":82.45,"h":83.1339,"l":81.77,"n":627,"o":81.77,"t":"2026-10-16T14:00:00Z","v":13548,"vw":82.297058},{"c":82.94,"h":83.1755,"l":82.32,"n":305,"o":82.495,"t":"2026-10-16T14:15:00Z","v":7136,"vw":82.747731},{"c":83.2283,"h":83.76,"l":82.95,"n":343,"o":83.35,"t":"2026-10-16T14:30:00Z","v":13491,"vw":83.283265},{"c":82.59,"h":83.4736,"l":82.435,"n":455,"o":83.215,"t":"2026-10-16T14:45:00Z","v":16799,"vw":83.00796},{"c":82.23,"h":82.655,"l":81.89,"n":458,"o":82.52,"t":"2026-10-16T15:00:00Z","v":16930,"vw":82.333351},{"c":83.1,"h":83.1,"l":82.195,"n":364,"o":82.24,"t":"2026-10-16T15:15:00Z","v":9981,"vw":82.646545},{"c":83.26,"h":83.49,"l":82.97,"n":427,"o":83.4418,"t":"2026-10-16T15:30:00Z","v":16811,"vw":83.272068},{"c":83.68,"h":83.82,"l":82.9839,"n":514,"o":83.27,"t":"2026-10-16T15:45:00Z","v":19179,"vw":83.473055},{"c":83.97,"h":84.03,"l":83.44,"n":454,"o":83.68,"t":"2026-10-16T16:00:00Z","v":14463,"vw":83.798718},{"c":84.26,"h":84.58,"l":83.7,"n":470,"o":83.76,"t":"2026-10-16T16:15:00Z","v":12004,"vw":84.154853},{"c":84.02,"h":84.45,"l":84.02,"n":266,"o":84.285,"t":"2026-10-16T16:30:00Z","v":7592,"vw":84.267206},{"c":84.07,"h":84.35,"l":83.75,"n":376,"o":84.175,"t":"2026-10-16T16:45:00Z","v":8030,"vw":84.027615},{"c":84.16,"h":84.29,"l":83.75,"n":207,"o":84.245,"t":"2026-10-16T17:00:00Z","v":4398,"vw":84.165312},{"c":84.15,"h":84.25,"l":83.84,"n":243,"o":84.085,"t":"2026-10-16T17:15:00Z","v":6523,"vw":84.130099},{"c":84.005,"h":84.3699,"l":83.73,"n":700,"o":84.285,"t":"2026-10-16T17:30:00Z","v":18227,"vw":84.080732},{"c":83.96,"h":84.175,"l":83.86,"n":301,"o":84.05,"t":"2026-10-16T17:45:00Z","v":7657,"vw":84.027977},{"c":83.91,"h":83.96,"l":83.65,"n":344,"o":83.95,"t":"2026-10-16T18:00:00Z","v":8812,"vw":83.841034},{"c":83.68,"h":84.04,"l":83.46,"n":473,"o":83.9,"t":"2026-10-16T18:15:00Z","v":11924,"vw":83.703779},{"c":83.72,"h":83.86,"l":83.5601,"n":465,"o":83.69,"t":"2026-10-16T18:30:00Z","v":10563,"vw":83.717597},{"c":83.4102,"h":83.665,"l":83.0625,"n":549,"o":83.655,"t":"2026-10-16T18:45:00Z","v":14303,"vw":83.378399},{"c":83.42,"h":83.425,"l":83.07,"n":581,"o":83.21,"t":"2026-10-16T19:00:00Z","v":13488,"vw":83.226866},{"c":83.18,"h":83.3773,"l":83.12,"n":681,"o":83.2657,"t":"2026-10-16T19:15:00Z","v":14133,"vw":83.255286},{"c":83.055,"h":83.22,"l":82.81,"n":879,"o":83.155,"t":"2026-10-16T19:30:00Z","v":25260,"vw":83.080279},{"c":83.47,"h":83.97,"l":82.95,"n":2947,"o":83.1,"t":"2026-10-16T19:45:00Z","v":130608,"vw":83.532621},{"c":83.42,"h":83.42,"l":83.42,"n":49,"o":83.42,"t":"2026-10-16T20:00:00Z","v":110236,"vw":83.42},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-16T21:45:00Z","v":250,"vw":82.52},{"c":82.42,"h":82.42,"l":82.42,"n":1,"o":82.42,"t":"2026-10-19T10:30:00Z","v":117,"vw":82.42},{"c":82.42,"h":82.42,"l":82.42,"n":5,"o":82.42,"t":"2026-10-19T11:00:00Z","v":222,"vw":82.42},{"c":83.1,"h":83.1,"l":82.91,"n":4,"o":82.91,"t":"2026-10-19T13:15:00Z","v":624,"vw":82.941667},{"c":85.805,"h":85.805,"l":83.55,"n":533,"o":83.55,"t":"2026-10-19T13:30:00Z","v":36121,"vw":84.407737},{"c":86.4728,"h":87.235,"l":85.41,"n":505,"o":85.855,"t":"2026-10-19T13:45:00Z","v":25275,"vw":86.159017},{"c":85.74,"h":86.93,"l":85.465,"n":568,"o":86.595,"t":"2026-10-19T14:00:00Z","v":20763,"vw":86.242615},{"c":84.47,"h":85.93,"l":84.12,"n":668,"o":85.93,"t":"2026-10-19T14:15:00Z","v":37757,"vw":85.18304},{"c":83.83,"h":84.81,"l":83.83,"n":469,"o":84.76,"t":"2026-10-19T14:30:00Z","v":12506,"vw":84.178226},{"c":84.65,"h":84.79,"l":83.48,"n":561,"o":83.815,"t":"2026-10-19T14:45:00Z","v":20669,"vw":84.008682},{"c":84.24,"h":84.796,"l":83.83,"n":521,"o":84.58,"t":"2026-10-19T15:00:00Z","v":13996,"vw":84.165567},{"c":84.37,"h":84.53,"l":84,"n":641,"o":84.235,"t":"2026-10-19T15:15:00Z","v":23472,"vw":84.309067},{"c":84.68,"h":85.13,"l":84.25,"n":378,"o":84.46,"t":"2026-10-19T15:30:00Z","v":12093,"vw":84.719393},{"c":84.71,"h":84.81,"l":84.31,"n":614,"o":84.605,"t":"2026-10-19T15:45:00Z","v":17087,"vw":84.598824},{"c":84.75,"h":84.75,"l":84.15,"n":519,"o":84.705,"t":"2026-10-19T16:00:00Z","v":17979,"vw":84.469474},{"c":84.37,"h":84.8,"l":83.97,"n":617,"o":84.69,"t":"2026-10-19T16:15:00Z","v":14015,"vw":84.371107},{"c":84.34,"h":84.48,"l":84.22,"n":377,"o":84.44,"t":"2026-10-19T16:30:00Z","v":11193,"vw":84.327659},{"c":84.23,"h":84.32,"l":83.95,"n":438,"o":84.24,"t":"2026-10-19T16:45:00Z","v":10448,"vw":84.172899},{"c":84.3575,"h":84.36,"l":84.106,"n":272,"o":84.106,"t":"2026-10-19T17:00:00Z","v":7496,"vw":84.184074},{"c":84.26,"h":84.355,"l":84.07,"n":312,"o":84.355,"t":"2026-10-19T17:15:00Z","v":7900,"vw":84.215863},{"c":83.96,"h":84.18,"l":83.835,"n":336,"o":84.0734,"t":"2026-10-19T17:30:00Z","v":6287,"vw":83.991126},{"c":84.04,"h":84.13,"l":83.81,"n":410,"o":83.93,"t":"2026-10-19T17:45:00Z","v":11223,"vw":83.987768},{"c":83.85,"h":84.03,"l":83.83,"n":242,"o":83.92,"t":"2026-10-19T18:00:00Z","v":4163,"vw":83.954667},{"c":82.89,"h":83.895,"l":82.825,"n":611,"o":83.85,"t":"2026-10-19T18:15:00Z","v":15459,"vw":83.220627},{"c":82.83,"h":82.83,"l":82.37,"n":778,"o":82.74,"t":"2026-10-19T18:30:00Z","v":51489,"vw":82.612432},{"c":83.25,"h":83.4995,"l":82.74,"n":686,"o":82.835,"t":"2026-10-19T18:45:00Z","v":28980,"vw":83.183736},{"c":82.61,"h":83.29,"l":82.57,"n":681,"o":83.29,"t":"2026-10-19T19:00:00Z","v":21056,"vw":82.936768},{"c":82.96,"h":82.98,"l":82.14,"n":732,"o":82.5483,"t":"2026-10-19T19:15:00Z","v":23984,"vw":82.463492},{"c":83.6,"h":83.8,"l":82.825,"n":1158,"o":82.9,"t":"2026-10-19T19:30:00Z","v":35020,"vw":83.396246},{"c":83,"h":83.7,"l":82.55,"n":2924,"o":83.59,"t":"2026-10-19T19:45:00Z","v":104724,"vw":83.000689},{"c":83.5129,"h":83.5129,"l":83.02,"n":53,"o":83.02,"t":"2026-10-19T20:00:00Z","v":187519,"vw":83.059277},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-19T20:15:00Z","v":40499,"vw":83.02},{"c":84.535,"h":84.535,"l":84.535,"n":1,"o":84.535,"t":"2026-10-19T21:15:00Z","v":150,"vw":84.535},{"c":83.02,"h":83.02,"l":83.02,"n":3,"o":83.02,"t":"2026-10-19T22:15:00Z","v":226,"vw":83.02},{"c":83.3,"h":83.3,"l":83.3,"n":5,"o":83.3,"t":"2026-10-20T08:30:00Z","v":504,"vw":83.3},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-20T08:45:00Z","v":500,"vw":83.3},{"c":83.7,"h":83.7,"l":83.7,"n":5,"o":83.7,"t":"2026-10-20T09:00:00Z","v":303,"vw":83.7},{"c":83.71,"h":83.71,"l":83.71,"n":5,"o":83.71,"t":"2026-10-20T10:00:00Z","v":260,"vw":83.71},{"c":83.24,"h":83.24,"l":83.07,"n":22,"o":83.11,"t":"2026-10-20T12:45:00Z","v":1836,"vw":83.161132},{"c":83.52,"h":84.185,"l":82.5,"n":539,"o":83.1,"t":"2026-10-20T13:30:00Z","v":51053,"vw":83.224651},{"c":83.2577,"h":84.18,"l":83.235,"n":154,"o":83.54,"t":"2026-10-20T13:45:00Z","v":12542,"vw":83.60792},{"c":84.937,"h":84.937,"l":83.31,"n":166,"o":83.6275,"t":"2026-10-20T14:00:00Z","v":9899,"vw":84.195258},{"c":82.351,"h":84.61,"l":82.351,"n":525,"o":84.605,"t":"2026-10-20T14:15:00Z","v":10083,"vw":83.494546},{"c":82.16,"h":83.1385,"l":81.93,"n":465,"o":82.64,"t":"2026-10-20T14:30:00Z","v":19344,"vw":82.404813},{"c":83.4,"h":83.495,"l":82.335,"n":350,"o":82.35,"t":"2026-10-20T14:45:00Z","v":12979,"vw":83.053631},{"c":83.17,"h":83.535,"l":83.085,"n":431,"o":83.2531,"t":"2026-10-20T15:00:00Z","v":9414,"vw":83.319862},{"c":83.7,"h":83.77,"l":83.19,"n":385,"o":83.22,"t":"2026-10-20T15:15:00Z","v":11580,"vw":83.485974},{"c":83.255,"h":83.64,"l":83.25,"n":125,"o":83.64,"t":"2026-10-20T15:30:00Z","v":2578,"vw":83.401515},{"c":83.625,"h":83.745,"l":83.32,"n":204,"o":83.38,"t":"2026-10-20T15:45:00Z","v":7311,"vw":83.52792},{"c":83.99,"h":83.99,"l":83.32,"n":285,"o":83.62,"t":"2026-10-20T16:00:00Z","v":13585,"vw":83.586778},{"c":84.67,"h":84.67,"l":83.76,"n":283,"o":83.945,"t":"2026-10-20T16:15:00Z","v":11311,"vw":84.068732},{"c":84.74,"h":84.82,"l":84.43,"n":347,"o":84.54,"t":"2026-10-20T16:30:00Z","v":17114,"vw":84.618522},{"c":84.76,"h":85.18,"l":84.76,"n":243,"o":84.88,"t":"2026-10-20T16:45:00Z","v":10587,"vw":84.895701},{"c":84.63,"h":84.84,"l":84.235,"n":397,"o":84.765,"t":"2026-10-20T17:00:00Z","v":13101,"vw":84.469003},{"c":84.595,"h":84.95,"l":84.485,"n":204,"o":84.485,"t":"2026-10-20T17:15:00Z","v":11665,"vw":84.677367},{"c":84.69,"h":84.7,"l":84.46,"n":201,"o":84.595,"t":"2026-10-20T17:30:00Z","v":5436,"vw":84.603487},{"c":84.565,"h":84.565,"l":84.38,"n":249,"o":84.56,"t":"2026-10-20T17:45:00Z","v":5325,"vw":84.482144},{"c":85.015,"h":85.42,"l":84.66,"n":448,"o":84.66,"t":"2026-10-20T18:00:00Z","v":16850,"vw":85.075563},{"c":84.89,"h":85.04,"l":84.6,"n":395,"o":85,"t":"2026-10-20T18:15:00Z","v":11946,"vw":84.833846},{"c":85.02,"h":85.125,"l":84.845,"n":221,"o":84.845,"t":"2026-10-20T18:30:00Z","v":5351,"vw":85.018525},{"c":84.695,"h":84.85,"l":84.65,"n":350,"o":84.78,"t":"2026-10-20T18:45:00Z","v":14978,"vw":84.704909},{"c":84.755,"h":84.995,"l":84.73,"n":352,"o":84.77,"t":"2026-10-20T19:00:00Z","v":8367,"vw":84.827922},{"c":84.905,"h":85,"l":84.755,"n":443,"o":84.78,"t":"2026-10-20T19:15:00Z","v":13836,"vw":84.829446},{"c":85.345,"h":85.39,"l":84.94,"n":848,"o":84.94,"t":"2026-10-20T19:30:00Z","v":18597,"vw":85.144622},{"c":85.1,"h":85.55,"l":85.022,"n":2671,"o":85.345,"t":"2026-10-20T19:45:00Z","v":93610,"vw":85.237019},{"c":85.11,"h":85.11,"l":85.11,"n":34,"o":85.11,"t":"2026-10-20T20:00:00Z","v":92577,"vw":85.11},{"c":85.6905,"h":85.6905,"l":85.6905,"n":1,"o":85.6905,"t":"2026-10-20T20:15:00Z","v":200,"vw":85.6905},{"c":85.5001,"h":85.5001,"l":85.5001,"n":3,"o":85.5001,"t":"2026-10-20T21:00:00Z","v":1403,"vw":85.5001},{"c":85.65,"h":85.67,"l":85.6103,"n":7,"o":85.67,"t":"2026-10-20T22:00:00Z","v":622,"vw":85.64012},{"c":86.0847,"h":86.0847,"l":86.0847,"n":1,"o":86.0847,"t":"2026-10-20T22:15:00Z","v":100,"vw":86.0847},{"c":85.54,"h":85.55,"l":85.54,"n":3,"o":85.55,"t":"2026-10-20T22:30:00Z","v":600,"vw":85.545833},{"c":84.35,"h":85.55,"l":84.35,"n":16,"o":85.05,"t":"2026-10-21T13:00:00Z","v":780,"vw":84.992418},{"c":84.1801,"h":85.74,"l":84.1801,"n":261,"o":85.14,"t":"2026-10-21T13:30:00Z","v":21187,"vw":85.204487},{"c":85.8,"h":85.99,"l":84.715,"n":336,"o":84.715,"t":"2026-10-21T13:45:00Z","v":8820,"vw":85.542027},{"c":86.38,"h":86.4,"l":85.42,"n":214,"o":85.65,"t":"2026-10-21T14:00:00Z","v":6582,"vw":85.959906},{"c":85.905,"h":86.44,"l":85.75,"n":284,"o":85.93,"t":"2026-10-21T14:15:00Z","v":10950,"vw":86.10732},{"c":86.13,"h":86.78,"l":86.1,"n":387,"o":86.31,"t":"2026-10-21T14:30:00Z","v":17105,"vw":86.588684},{"c":86.345,"h":86.5,"l":86.03,"n":131,"o":86.11,"t":"2026-10-21T14:45:00Z","v":3758,"vw":86.226537},{"c":86.13,"h":86.69,"l":86.0975,"n":518,"o":86.38,"t":"2026-10-21T15:00:00Z","v":24263,"vw":86.495583},{"c":85.55,"h":86.13,"l":85.33,"n":615,"o":86.13,"t":"2026-10-21T15:15:00Z","v":17377,"vw":85.651},{"c":85.8,"h":85.805,"l":85.07,"n":332,"o":85.55,"t":"2026-10-21T15:30:00Z","v":6082,"vw":85.358683},{"c":85.54,"h":85.84,"l":85.46,"n":276,"o":85.835,"t":"2026-10-21T15:45:00Z","v":11528,"vw":85.662982},{"c":84.845,"h":85.53,"l":84.81,"n":407,"o":85.33,"t":"2026-10-21T16:00:00Z","v":16005,"vw":85.09357},{"c":84.52,"h":84.89,"l":84.505,"n":451,"o":84.8,"t":"2026-10-21T16:15:00Z","v":13520,"vw":84.762435},{"c":83.375,"h":84.315,"l":83.115,"n":711,"o":84.07,"t":"2026-10-21T16:30:00Z","v":23979,"vw":83.663654},{"c":83.89,"h":84.03,"l":83.355,"n":289,"o":83.375,"t":"2026-10-21T16:45:00Z","v":7995,"vw":83.687229},{"c":83.68,"h":83.7075,"l":83.3,"n":459,"o":83.7075,"t":"2026-10-21T17:00:00Z","v":12696,"vw":83.465664},{"c":84.08,"h":84.08,"l":83.6601,"n":325,"o":83.765,"t":"2026-10-21T17:15:00Z","v":8790,"vw":83.83904},{"c":84.44,"h":84.44,"l":84.198,"n":345,"o":84.198,"t":"2026-10-21T17:30:00Z","v":9961,"vw":84.321549},{"c":84.431,"h":84.54,"l":84.12,"n":373,"o":84.43,"t":"2026-10-21T17:45:00Z","v":16914,"vw":84.414096},{"c":84.47,"h":84.66,"l":84.35,"n":298,"o":84.66,"t":"2026-10-21T18:00:00Z","v":5649,"vw":84.457946},{"c":84.69,"h":84.69,"l":84.4,"n":271,"o":84.465,"t":"2026-10-21T18:15:00Z","v":4857,"vw":84.517341},{"c":84.75,"h":84.84,"l":84.47,"n":344,"o":84.59,"t":"2026-10-21T18:30:00Z","v":9710,"vw":84.593344},{"c":85.425,"h":85.5,"l":84.64,"n":612,"o":84.76,"t":"2026-10-21T18:45:00Z","v":23469,"vw":85.117413},{"c":85.45,"h":85.6,"l":85.26,"n":480,"o":85.425,"t":"2026-10-21T19:00:00Z","v":10387,"vw":85.458624},{"c":85.265,"h":85.52,"l":85.105,"n":597,"o":85.43,"t":"2026-10-21T19:15:00Z","v":13911,"vw":85.374633},{"c":85.01,"h":85.395,"l":85.01,"n":685,"o":85.16,"t":"2026-10-21T19:30:00Z","v":15335,"vw":85.170761},{"c":84.7,"h":85.21,"l":84.69,"n":1923,"o":85.005,"t":"2026-10-21T19:45:00Z","v":62941,"vw":84.945387},{"c":84.7,"h":84.7,"l":84.7,"n":38,"o":84.7,"t":"2026-10-21T20:00:00Z","v":86504,"vw":84.7},{"c":85,"h":85.35,"l":85,"n":10,"o":85.35,"t":"2026-10-22T08:00:00Z","v":2096,"vw":85.20012},{"c":86.01,"h":86.01,"l":86.01,"n":21,"o":86.01,"t":"2026-10-22T08:15:00Z","v":1047,"vw":86.01},{"c":85.71,"h":86,"l":85.71,"n":58,"o":86,"t":"2026-10-22T08:30:00Z","v":713,"vw":85.899827},{"c":85.51,"h":85.51,"l":85.51,"n":3,"o":85.51,"t":"2026-10-22T11:15:00Z","v":180,"vw":85.51},{"c":85.13,"h":85.13,"l":85.13,"n":9,"o":85.13,"t":"2026-10-22T11:30:00Z","v":353,"vw":85.13},{"c":85.74,"h":85.74,"l":84.7,"n":14,"o":85.05,"t":"2026-10-22T12:15:00Z","v":1167,"vw":85.179201},{"c":85.74,"h":85.74,"l":85.74,"n":4,"o":85.74,"t":"2026-10-22T12:30:00Z","v":153,"vw":85.74},{"c":85.4,"h":85.74,"l":85,"n":20,"o":85.74,"t":"2026-10-22T12:45:00Z","v":1836,"vw":85.10098},{"c":84.93,"h":85,"l":84,"n":13,"o":85,"t":"2026-10-22T13:15:00Z","v":2179,"vw":84.59254},{"c":83.29,"h":85.26,"l":82.73,"n":404,"o":85.26,"t":"2026-10-22T13:30:00Z","v":87512,"vw":84.867593},{"c":82.81,"h":83.3817,"l":82.3994,"n":221,"o":83.13,"t":"2026-10-22T13:45:00Z","v":10066,"vw":82.801045},{"c":81.65,"h":83.14,"l":81.65,"n":405,"o":82.81,"t":"2026-10-22T14:00:00Z","v":13755,"vw":82.39651},{"c":81.82,"h":81.94,"l":81.16,"n":434,"o":81.65,"t":"2026-10-22T14:15:00Z","v":18816,"vw":81.60325},{"c":81.23,"h":81.565,"l":80.8,"n":474,"o":81.46,"t":"2026-10-22T14:30:00Z","v":16168,"vw":81.222089},{"c":80.52,"h":81.265,"l":80.52,"n":377,"o":80.86,"t":"2026-10-22T14:45:00Z","v":15341,"vw":80.855412},{"c":80.685,"h":81.34,"l":80.56,"n":411,"o":80.6,"t":"2026-10-22T15:00:00Z","v":13740,"vw":80.864145},{"c":80.39,"h":80.925,"l":80.3,"n":441,"o":80.6,"t":"2026-10-22T15:15:00Z","v":16437,"vw":80.50838},{"c":80.365,"h":80.48,"l":79.63,"n":652,"o":80.36,"t":"2026-10-22T15:30:00Z","v":23102,"vw":79.9067},{"c":80.15,"h":80.32,"l":79.9123,"n":497,"o":80.3,"t":"2026-10-22T15:45:00Z","v":38081,"vw":80.192049},{"c":80.26,"h":80.425,"l":80.04,"n":519,"o":80.12,"t":"2026-10-22T16:00:00Z","v":23730,"vw":80.20312},{"c":80.405,"h":80.55,"l":80.2101,"n":397,"o":80.4,"t":"2026-10-22T16:15:00Z","v":9807,"vw":80.389716},{"c":80.02,"h":80.24,"l":79.78,"n":517,"o":80.24,"t":"2026-10-22T16:30:00Z","v":19467,"vw":79.965874},{"c":80.1,"h":80.62,"l":80.02,"n":559,"o":80.045,"t":"2026-10-22T16:45:00Z","v":18954,"vw":80.229173},{"c":80.165,"h":80.35,"l":80.02,"n":503,"o":80.09,"t":"2026-10-22T17:00:00Z","v":16145,"vw":80.225127},{"c":80.75,"h":80.75,"l":80.07,"n":332,"o":80.18,"t":"2026-10-22T17:15:00Z","v":10048,"vw":80.426766},{"c":80.55,"h":80.935,"l":80.47,"n":515,"o":80.68,"t":"2026-10-22T17:30:00Z","v":12642,"vw":80.663366},{"c":80.86,"h":80.955,"l":80.54,"n":451,"o":80.595,"t":"2026-10-22T17:45:00Z","v":12159,"vw":80.762151},{"c":80.92,"h":81.095,"l":80.67,"n":417,"o":80.7,"t":"2026-10-22T18:00:00Z","v":9733,"vw":80.852423},{"c":81.27,"h":81.31,"l":80.815,"n":432,"o":80.82,"t":"2026-10-22T18:15:00Z","v":10546,"vw":81.069757},{"c":80.99,"h":81.2075,"l":80.87,"n":396,"o":81.19,"t":"2026-10-22T18:30:00Z","v":12603,"vw":80.989628},{"c":80.65,"h":81.315,"l":80.64,"n":662,"o":81.225,"t":"2026-10-22T18:45:00Z","v":18028,"vw":80.959385},{"c":79.98,"h":80.56,"l":79.67,"n":1038,"o":80.56,"t":"2026-10-22T19:00:00Z","v":36411,"vw":80.06323},{"c":80.04,"h":80.32,"l":79.845,"n":1322,"o":79.99,"t":"2026-10-22T19:15:00Z","v":66462,"vw":80.103949},{"c":79.71,"h":80.05,"l":79.63,"n":1762,"o":80.03,"t":"2026-10-22T19:30:00Z","v":77151,"vw":79.797036},{"c":80.17,"h":80.3,"l":79.57,"n":3883,"o":79.61,"t":"2026-10-22T19:45:00Z","v":190483,"vw":79.880881},{"c":80.2255,"h":80.2255,"l":80.18,"n":51,"o":80.18,"t":"2026-10-22T20:00:00Z","v":191002,"vw":80.18398},{"c":80.18,"h":80.18,"l":80.18,"n":2,"o":80.18,"t":"2026-10-22T20:30:00Z","v":331,"vw":80.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7269968051118212,"strike":107.46006389776358,"iv":0.7377258785942492,"gamma":0.010471565495207669,"theta":-0.050932268370607034,"vega":0.03952268370607029,"rho":0.005585048908829773,"breakevenPct":34.93023285467122},{"delta":0.15,"premium":1.169747081712062,"strike":101.63424124513618,"iv":0.7242400778210116,"gamma":0.014156031128404668,"theta":-0.06656848249027238,"vega":0.05241439688715953,"rho":0.008352657890734428,"breakevenPct":28.21649828741362},{"delta":0.2,"premium":1.563716814159292,"strike":96.32743362831859,"iv":0.6779477876106195,"gamma":0.018311504424778764,"theta":-0.07515221238938052,"vega":0.06311061946902656,"rho":0.011157420168240796,"breakevenPct":22.089237269241544},{"delta":0.25,"premium":2.0308705612829323,"strike":92.82359679266895,"iv":0.6547790378006872,"gamma":0.021315234822451318,"theta":-0.08218923253150057,"vega":0.07115864833906071,"rho":0.013920654714692525,"breakevenPct":18.30190490640046},{"delta":0.3,"premium":2.5332007073386387,"strike":89.96905393457118,"iv":0.6457121131741822,"gamma":0.02382166224580018,"theta":-0.08975755968169762,"vega":0.07855879752431476,"rho":0.016662965340164287,"breakevenPct":15.368239762920695},{"delta":0.35,"premium":3.118965517241379,"strike":87.75862068965517,"iv":0.6394344827586207,"gamma":0.025368965517241382,"theta":-0.09386896551724139,"vega":0.08275862068965517,"rho":0.019361227734028895,"breakevenPct":13.3419633411032},{"delta":0.4,"premium":3.7047303271441203,"strike":85.54818744473917,"iv":0.6331568523430593,"gamma":0.026916268788682585,"theta":-0.09798037135278514,"vega":0.08695844385499557,"rho":0.022059490127893506,"breakevenPct":11.315686919285703},{"delta":0.45,"premium":4.5106149341142014,"strike":83.62371888726207,"iv":0.6426928257686677,"gamma":0.0269696925329429,"theta":-0.10139472913616399,"vega":0.08841288433382137,"rho":0.024605732179891104,"breakevenPct":9.920595935864641},{"delta":0.5,"premium":5.3890922401171295,"strike":81.79355783308931,"iv":0.6574439238653002,"gamma":0.026530453879941438,"theta":-0.1045792093704246,"vega":0.0889619326500732,"rho":0.027101839863826173,"breakevenPct":8.733661852340276},{"delta":0.55,"premium":6.267228739002933,"strike":79.9633431085044,"iv":0.6715876832844575,"gamma":0.026091935483870968,"theta":-0.10758489736070381,"vega":0.08943181818181818,"rho":0.02959822069656185,"breakevenPct":7.546235778881671},{"delta":0.6,"premium":7.1286656891495594,"strike":78.13049853372434,"iv":0.6559718475073314,"gamma":0.025688709677419357,"theta":-0.10182976539589443,"vega":0.08602272727272728,"rho":0.032107985820527166,"breakevenPct":6.334702198645413},{"delta":0.65,"premium":7.990102639296188,"strike":76.29765395894428,"iv":0.6403560117302053,"gamma":0.025285483870967743,"theta":-0.09607463343108505,"vega":0.08261363636363636,"rho":0.03461775094449248,"breakevenPct":5.123168618409151},{"delta":0.7,"premium":9.071175950486293,"strike":74.35455349248453,"iv":0.6336890362511052,"gamma":0.024199646330680818,"theta":-0.0902185676392573,"vega":0.07805711759504863,"rho":0.03696393721141897,"breakevenPct":4.048053682926928},{"delta":0.75,"premium":10.684792219274978,"strike":72.14412024756852,"iv":0.648719982316534,"gamma":0.02145870910698497,"theta":-0.08411777188328913,"vega":0.07071847922192749,"rho":0.038913500770182845,"breakevenPct":3.3037072422592813},{"delta":0.8,"premium":12.300767148014442,"strike":69.93231046931407,"iv":0.662497202166065,"gamma":0.018707942238267144,"theta":-0.0777451263537906,"vega":0.06323853790613718,"rho":0.04086108189918318,"breakevenPct":2.560585703827029},{"delta":0.85,"premium":13.993005415162454,"strike":67.6759927797834,"iv":0.635737274368231,"gamma":0.015639350180505416,"theta":-0.06258267148014442,"vega":0.05118980144404332,"rho":0.04274456446582904,"breakevenPct":1.8570693376725385},{"delta":0.9,"premium":15.685243682310471,"strike":65.41967509025271,"iv":0.608977346570397,"gamma":0.012570758122743681,"theta":-0.047420216606498186,"vega":0.039141064981949455,"rho":0.0446280470324749,"breakevenPct":1.1535529715180464}],"put":[{"delta":0.1,"premium":0.7546610169491526,"strike":64.54802259887006,"iv":0.6540005649717514,"gamma":0.011884180790960453,"theta":-0.04351242937853107,"vega":0.039605649717514124,"rho":-0.007117366889780312,"breakevenPct":20.437314065950495},{"delta":0.15,"premium":1.2873217922606925,"strike":67.38289205702648,"iv":0.6532690427698574,"gamma":0.015397759674134419,"theta":-0.05677698574338085,"vega":0.05151364562118126,"rho":-0.010772405144261974,"breakevenPct":17.566013638356477},{"delta":0.2,"premium":1.834674134419552,"strike":69.92871690427698,"iv":0.6626376782077393,"gamma":0.018707331975560085,"theta":-0.07032077393075356,"vega":0.0631735234215886,"rho":-0.014435650734251603,"breakevenPct":15.07353109271959},{"delta":0.25,"premium":2.5362126245847176,"strike":72.01827242524917,"iv":0.6675016611295681,"gamma":0.02069717607973422,"theta":-0.07889418604651163,"vega":0.07056395348837209,"rho":-0.01820776955415007,"breakevenPct":13.342404838283299},{"delta":0.3,"premium":3.2421926910299,"strike":74.09468438538207,"iv":0.6722358803986711,"gamma":0.022649003322259137,"theta":-0.08732441860465116,"vega":0.0778313953488372,"rho":-0.02198302463993069,"breakevenPct":11.633210658079125},{"delta":0.35,"premium":4.040719257540603,"strike":76.09048723897912,"iv":0.6732749419953596,"gamma":0.024088863109048723,"theta":-0.09270116009280742,"vega":0.0828538283062645,"rho":-0.025825912413598908,"breakevenPct":10.139975079273494},{"delta":0.4,"premium":4.910788863109049,"strike":78.02397525135345,"iv":0.6714574632637278,"gamma":0.02513294663573086,"theta":-0.09571740139211136,"vega":0.08614075792730085,"rho":-0.029721083612655415,"breakevenPct":8.813686220697942},{"delta":0.45,"premium":5.780858468677494,"strike":79.95746326372776,"iv":0.6696399845320958,"gamma":0.026177030162412993,"theta":-0.09873364269141531,"vega":0.0894276875483372,"rho":-0.03361625481171192,"breakevenPct":7.48739736212239},{"delta":0.5,"premium":6.872863741339492,"strike":81.88221709006929,"iv":0.6657602771362586,"gamma":0.0262,"theta":-0.09714364896073903,"vega":0.08904826789838337,"rho":-0.03766861532029225,"breakevenPct":6.4487985174235645},{"delta":0.55,"premium":7.969861431870671,"strike":83.80677444187837,"iv":0.6618341801385681,"gamma":0.0262,"theta":-0.09545003849114703,"vega":0.0885863741339492,"rho":-0.04172451178471054,"breakevenPct":5.416671227229123},{"delta":0.6,"premium":9.22476231633535,"strike":85.82108902333621,"iv":0.6589401901469317,"gamma":0.025756611927398445,"theta":-0.09238012100259291,"vega":0.08677277441659464,"rho":-0.045898839745920114,"breakevenPct":4.469535162134132},{"delta":0.65,"premium":10.737294727744166,"strike":87.9818496110631,"iv":0.6577301642178046,"gamma":0.02458980121002593,"theta":-0.08706464995678478,"vega":0.08275375972342264,"rho":-0.0502663980439997,"breakevenPct":3.6610689906224536},{"delta":0.7,"premium":12.28535825545171,"strike":90.17133956386293,"iv":0.6563806853582554,"gamma":0.0233595015576324,"theta":-0.08147632398753896,"vega":0.07850654205607477,"rho":-0.054660929524368115,"breakevenPct":2.861085921163379},{"delta":0.75,"premium":14.336240913811007,"strike":92.76739356178608,"iv":0.6530577362409138,"gamma":0.021230737279335412,"theta":-0.07202668743509866,"vega":0.07102990654205608,"rho":-0.059437172402581645,"breakevenPct":2.18115159893356},{"delta":0.8,"premium":16.5024064171123,"strike":95.46791443850267,"iv":0.6492828877005348,"gamma":0.01896951871657754,"theta":-0.0620096256684492,"vega":0.06308395721925134,"rho":-0.0643026203434981,"breakevenPct":1.514706882775789},{"delta":0.85,"premium":19.376737967914437,"strike":98.81016042780749,"iv":0.6427320855614973,"gamma":0.015894652406417117,"theta":-0.048506951871657766,"vega":0.05225508021390375,"rho":-0.06971604224101818,"breakevenPct":0.9311268896320305},{"delta":0.9,"premium":32.986424501792435,"strike":112.75271523024612,"iv":0.8303344218782478,"gamma":0.009738644965540517,"theta":-0.043131228340982354,"vega":0.039366461267035274,"rho":-0.08360031751883007,"breakevenPct":0.5159756442333628}]},"raw":{"call":[{"delta":0.1,"premium":0.7269968051118212,"strike":107.46006389776358,"iv":0.7377258785942492,"gamma":0.010471565495207669,"theta":-0.050932268370607034,"vega":0.03952268370607029,"rho":0.005585048908829773,"breakevenPct":34.93023285467122},{"delta":0.15,"premium":1.169747081712062,"strike":101.63424124513618,"iv":0.7242400778210116,"gamma":0.014156031128404668,"theta":-0.06656848249027238,"vega":0.05241439688715953,"rho":0.008352657890734428,"breakevenPct":28.21649828741362},{"delta":0.2,"premium":1.563716814159292,"strike":96.32743362831859,"iv":0.6779477876106195,"gamma":0.018311504424778764,"theta":-0.07515221238938052,"vega":0.06311061946902656,"rho":0.011157420168240796,"breakevenPct":22.089237269241544},{"delta":0.25,"premium":2.0308705612829323,"strike":92.82359679266895,"iv":0.6547790378006872,"gamma":0.021315234822451318,"theta":-0.08218923253150057,"vega":0.07115864833906071,"rho":0.013920654714692525,"breakevenPct":18.30190490640046},{"delta":0.3,"premium":2.5332007073386387,"strike":89.96905393457118,"iv":0.6457121131741822,"gamma":0.02382166224580018,"theta":-0.08975755968169762,"vega":0.07855879752431476,"rho":0.016662965340164287,"breakevenPct":15.368239762920695},{"delta":0.35,"premium":3.118965517241379,"strike":87.75862068965517,"iv":0.6394344827586207,"gamma":0.025368965517241382,"theta":-0.09386896551724139,"vega":0.08275862068965517,"rho":0.019361227734028895,"breakevenPct":13.3419633411032},{"delta":0.4,"premium":3.7047303271441203,"strike":85.54818744473917,"iv":0.6331568523430593,"gamma":0.026916268788682585,"theta":-0.09798037135278514,"vega":0.08695844385499557,"rho":0.022059490127893506,"breakevenPct":11.315686919285703},{"delta":0.45,"premium":4.5106149341142014,"strike":83.62371888726207,"iv":0.6426928257686677,"gamma":0.0269696925329429,"theta":-0.10139472913616399,"vega":0.08841288433382137,"rho":0.024605732179891104,"breakevenPct":9.920595935864641},{"delta":0.5,"premium":5.3890922401171295,"strike":81.79355783308931,"iv":0.6574439238653002,"gamma":0.026530453879941438,"theta":-0.1045792093704246,"vega":0.0889619326500732,"rho":0.027101839863826173,"breakevenPct":8.733661852340276},{"delta":0.55,"premium":6.267228739002933,"strike":79.9633431085044,"iv":0.6715876832844575,"gamma":0.026091935483870968,"theta":-0.10758489736070381,"vega":0.08943181818181818,"rho":0.02959822069656185,"breakevenPct":7.546235778881671},{"delta":0.6,"premium":7.1286656891495594,"strike":78.13049853372434,"iv":0.6559718475073314,"gamma":0.025688709677419357,"theta":-0.10182976539589443,"vega":0.08602272727272728,"rho":0.032107985820527166,"breakevenPct":6.334702198645413},{"delta":0.65,"premium":7.990102639296188,"strike":76.29765395894428,"iv":0.6403560117302053,"gamma":0.025285483870967743,"theta":-0.09607463343108505,"vega":0.08261363636363636,"rho":0.03461775094449248,"breakevenPct":5.123168618409151},{"delta":0.7,"premium":9.071175950486293,"strike":74.35455349248453,"iv":0.6336890362511052,"gamma":0.024199646330680818,"theta":-0.0902185676392573,"vega":0.07805711759504863,"rho":0.03696393721141897,"breakevenPct":4.048053682926928},{"delta":0.75,"premium":10.684792219274978,"strike":72.14412024756852,"iv":0.648719982316534,"gamma":0.02145870910698497,"theta":-0.08411777188328913,"vega":0.07071847922192749,"rho":0.038913500770182845,"breakevenPct":3.3037072422592813},{"delta":0.8,"premium":12.300767148014442,"strike":69.93231046931407,"iv":0.662497202166065,"gamma":0.018707942238267144,"theta":-0.0777451263537906,"vega":0.06323853790613718,"rho":0.04086108189918318,"breakevenPct":2.560585703827029},{"delta":0.85,"premium":13.993005415162454,"strike":67.6759927797834,"iv":0.635737274368231,"gamma":0.015639350180505416,"theta":-0.06258267148014442,"vega":0.05118980144404332,"rho":0.04274456446582904,"breakevenPct":1.8570693376725385},{"delta":0.9,"premium":15.685243682310471,"strike":65.41967509025271,"iv":0.608977346570397,"gamma":0.012570758122743681,"theta":-0.047420216606498186,"vega":0.039141064981949455,"rho":0.0446280470324749,"breakevenPct":1.1535529715180464}],"put":[{"delta":0.1,"premium":0.7546610169491526,"strike":64.54802259887006,"iv":0.6540005649717514,"gamma":0.011884180790960453,"theta":-0.04351242937853107,"vega":0.039605649717514124,"rho":-0.007117366889780312,"breakevenPct":20.437314065950495},{"delta":0.15,"premium":1.2873217922606925,"strike":67.38289205702648,"iv":0.6532690427698574,"gamma":0.015397759674134419,"theta":-0.05677698574338085,"vega":0.05151364562118126,"rho":-0.010772405144261974,"breakevenPct":17.566013638356477},{"delta":0.2,"premium":1.834674134419552,"strike":69.92871690427698,"iv":0.6626376782077393,"gamma":0.018707331975560085,"theta":-0.07032077393075356,"vega":0.0631735234215886,"rho":-0.014435650734251603,"breakevenPct":15.07353109271959},{"delta":0.25,"premium":2.5362126245847176,"strike":72.01827242524917,"iv":0.6675016611295681,"gamma":0.02069717607973422,"theta":-0.07889418604651163,"vega":0.07056395348837209,"rho":-0.01820776955415007,"breakevenPct":13.342404838283299},{"delta":0.3,"premium":3.2421926910299,"strike":74.09468438538207,"iv":0.6722358803986711,"gamma":0.022649003322259137,"theta":-0.08732441860465116,"vega":0.0778313953488372,"rho":-0.02198302463993069,"breakevenPct":11.633210658079125},{"delta":0.35,"premium":4.040719257540603,"strike":76.09048723897912,"iv":0.6732749419953596,"gamma":0.024088863109048723,"theta":-0.09270116009280742,"vega":0.0828538283062645,"rho":-0.025825912413598908,"breakevenPct":10.139975079273494},{"delta":0.4,"premium":4.910788863109049,"strike":78.02397525135345,"iv":0.6714574632637278,"gamma":0.02513294663573086,"theta":-0.09571740139211136,"vega":0.08614075792730085,"rho":-0.029721083612655415,"breakevenPct":8.813686220697942},{"delta":0.45,"premium":5.780858468677494,"strike":79.95746326372776,"iv":0.6696399845320958,"gamma":0.026177030162412993,"theta":-0.09873364269141531,"vega":0.0894276875483372,"rho":-0.03361625481171192,"breakevenPct":7.48739736212239},{"delta":0.5,"premium":6.872863741339492,"strike":81.88221709006929,"iv":0.6657602771362586,"gamma":0.0262,"theta":-0.09714364896073903,"vega":0.08904826789838337,"rho":-0.03766861532029225,"breakevenPct":6.4487985174235645},{"delta":0.55,"premium":7.969861431870671,"strike":83.80677444187837,"iv":0.6618341801385681,"gamma":0.0262,"theta":-0.09545003849114703,"vega":0.0885863741339492,"rho":-0.04172451178471054,"breakevenPct":5.416671227229123},{"delta":0.6,"premium":9.22476231633535,"strike":85.82108902333621,"iv":0.6589401901469317,"gamma":0.025756611927398445,"theta":-0.09238012100259291,"vega":0.08677277441659464,"rho":-0.045898839745920114,"breakevenPct":4.469535162134132},{"delta":0.65,"premium":10.737294727744166,"strike":87.9818496110631,"iv":0.6577301642178046,"gamma":0.02458980121002593,"theta":-0.08706464995678478,"vega":0.08275375972342264,"rho":-0.0502663980439997,"breakevenPct":3.6610689906224536},{"delta":0.7,"premium":12.28535825545171,"strike":90.17133956386293,"iv":0.6563806853582554,"gamma":0.0233595015576324,"theta":-0.08147632398753896,"vega":0.07850654205607477,"rho":-0.054660929524368115,"breakevenPct":2.861085921163379},{"delta":0.75,"premium":14.336240913811007,"strike":92.76739356178608,"iv":0.6530577362409138,"gamma":0.021230737279335412,"theta":-0.07202668743509866,"vega":0.07102990654205608,"rho":-0.059437172402581645,"breakevenPct":2.18115159893356},{"delta":0.8,"premium":16.5024064171123,"strike":95.46791443850267,"iv":0.6492828877005348,"gamma":0.01896951871657754,"theta":-0.0620096256684492,"vega":0.06308395721925134,"rho":-0.0643026203434981,"breakevenPct":1.514706882775789},{"delta":0.85,"premium":19.376737967914437,"strike":98.81016042780749,"iv":0.6427320855614973,"gamma":0.015894652406417117,"theta":-0.048506951871657766,"vega":0.05225508021390375,"rho":-0.06971604224101818,"breakevenPct":0.9311268896320305},{"delta":0.9,"premium":32.986424501792435,"strike":112.75271523024612,"iv":0.8303344218782478,"gamma":0.009738644965540517,"theta":-0.043131228340982354,"vega":0.039366461267035274,"rho":-0.08360031751883007,"breakevenPct":0.5159756442333628}]}},"errors":["fundamentals:provider_http_429"],"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"}}