{"symbol":"PBF","url":"https://intraalpha.com/companies/PBF","capturedAt":"2026-10-22T23:50:37.320Z","state":"partial","quote":{"symbol":"PBF","last_price":79.25,"prev_close":81.54,"regular_close":79.25,"change":-2.29,"change_pct":-2.8084,"regular_change":-2.29,"regular_change_pct":-2.8084,"extended_change":0,"extended_change_pct":0,"bid":79.25,"ask":80.5,"bid_size":1000,"ask_size":100,"volume":2426588,"vwap":79.385845,"open":82.35,"high":82.7799,"low":78.11,"close":79.25,"trade_count":38571,"last_trade_at":"2026-10-22T23:36:37.002734953Z","last_quote_at":"2026-10-22T23:36:42.895281696Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","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":"2026-10-22T19:59:15.366Z","bars":[{"c":89.28,"h":89.28,"l":89.28,"n":5,"o":89.28,"t":"2026-10-15T08:00:00Z","v":1215,"vw":89.28},{"c":89.52,"h":89.52,"l":89.52,"n":1,"o":89.52,"t":"2026-10-15T11:20:00Z","v":843,"vw":89.52},{"c":89.5,"h":89.5,"l":89.5,"n":4,"o":89.5,"t":"2026-10-15T11:25:00Z","v":843,"vw":89.5},{"c":89.5,"h":89.51,"l":89.47,"n":17,"o":89.51,"t":"2026-10-15T11:30:00Z","v":879,"vw":89.495288},{"c":89.2,"h":89.99,"l":89.2,"n":9,"o":89.53,"t":"2026-10-15T11:35:00Z","v":342,"vw":89.544615},{"c":89.06,"h":89.06,"l":89.02,"n":66,"o":89.06,"t":"2026-10-15T11:40:00Z","v":6148,"vw":89.05916},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-10-15T11:45:00Z","v":118,"vw":88.5},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-15T11:55:00Z","v":500,"vw":88.5},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-15T12:00:00Z","v":200,"vw":88.5},{"c":89,"h":89.2,"l":89,"n":27,"o":89.2,"t":"2026-10-15T12:05:00Z","v":1191,"vw":89.101211},{"c":88.9,"h":88.95,"l":88.89,"n":5,"o":88.95,"t":"2026-10-15T12:10:00Z","v":651,"vw":88.913431},{"c":89.31,"h":89.31,"l":89.3,"n":2,"o":89.3,"t":"2026-10-15T12:20:00Z","v":200,"vw":89.305},{"c":89.4,"h":89.4,"l":89.3,"n":8,"o":89.3,"t":"2026-10-15T12:40:00Z","v":756,"vw":89.36659},{"c":89.1032,"h":89.1032,"l":89.1032,"n":1,"o":89.1032,"t":"2026-10-15T12:55:00Z","v":500,"vw":89.1032},{"c":89.3,"h":89.3,"l":88.18,"n":12,"o":88.18,"t":"2026-10-15T13:10:00Z","v":712,"vw":88.624},{"c":88.75,"h":88.75,"l":88.74,"n":4,"o":88.74,"t":"2026-10-15T13:20:00Z","v":983,"vw":88.748974},{"c":87.82,"h":89.4,"l":87.82,"n":18,"o":89.4,"t":"2026-10-15T13:25:00Z","v":538,"vw":88.61},{"c":86.915,"h":87.81,"l":86.5001,"n":1085,"o":87.11,"t":"2026-10-15T13:30:00Z","v":97139,"vw":87.040231},{"c":87.35,"h":87.81,"l":86.5311,"n":669,"o":87.2,"t":"2026-10-15T13:35:00Z","v":38668,"vw":87.060205},{"c":87.32,"h":88.01,"l":87.3124,"n":647,"o":87.45,"t":"2026-10-15T13:40:00Z","v":31289,"vw":87.688726},{"c":87.395,"h":87.53,"l":86.9,"n":605,"o":87.445,"t":"2026-10-15T13:45:00Z","v":33059,"vw":87.301995},{"c":86.465,"h":87.5044,"l":86.3705,"n":803,"o":87.26,"t":"2026-10-15T13:50:00Z","v":51902,"vw":86.80346},{"c":87.74,"h":87.9,"l":86.37,"n":817,"o":86.37,"t":"2026-10-15T13:55:00Z","v":66807,"vw":87.094338},{"c":86.67,"h":87.59,"l":86.61,"n":890,"o":87.59,"t":"2026-10-15T14:00:00Z","v":33805,"vw":87.31333},{"c":86.88,"h":87.3,"l":86.57,"n":800,"o":86.66,"t":"2026-10-15T14:05:00Z","v":27695,"vw":86.90551},{"c":87.19,"h":87.465,"l":86.76,"n":791,"o":86.82,"t":"2026-10-15T14:10:00Z","v":29714,"vw":87.204092},{"c":86.995,"h":87.4,"l":86.985,"n":725,"o":87.195,"t":"2026-10-15T14:15:00Z","v":59585,"vw":87.154761},{"c":87.07,"h":87.26,"l":86.98,"n":652,"o":86.98,"t":"2026-10-15T14:20:00Z","v":25464,"vw":87.110414},{"c":87.05,"h":87.255,"l":86.87,"n":563,"o":87.11,"t":"2026-10-15T14:25:00Z","v":17948,"vw":87.027586},{"c":87.35,"h":87.46,"l":86.72,"n":710,"o":87.045,"t":"2026-10-15T14:30:00Z","v":24129,"vw":87.094319},{"c":86.63,"h":87.36,"l":86.63,"n":611,"o":87.355,"t":"2026-10-15T14:35:00Z","v":31473,"vw":87.045022},{"c":87.03,"h":87.03,"l":86.63,"n":485,"o":86.63,"t":"2026-10-15T14:40:00Z","v":19610,"vw":86.811817},{"c":86.9,"h":87.05,"l":86.86,"n":384,"o":86.99,"t":"2026-10-15T14:45:00Z","v":14801,"vw":86.949778},{"c":87.09,"h":87.19,"l":86.63,"n":753,"o":86.9,"t":"2026-10-15T14:50:00Z","v":36298,"vw":86.848769},{"c":87.12,"h":87.365,"l":86.98,"n":639,"o":87.125,"t":"2026-10-15T14:55:00Z","v":27782,"vw":87.136567},{"c":87.015,"h":87.16,"l":86.8,"n":625,"o":87.12,"t":"2026-10-15T15:00:00Z","v":23669,"vw":86.949329},{"c":86.4301,"h":87.05,"l":86.37,"n":722,"o":87.05,"t":"2026-10-15T15:05:00Z","v":54780,"vw":86.651825},{"c":86.78,"h":86.79,"l":86.47,"n":565,"o":86.52,"t":"2026-10-15T15:10:00Z","v":29482,"vw":86.614387},{"c":87.09,"h":87.13,"l":86.8185,"n":698,"o":86.84,"t":"2026-10-15T15:15:00Z","v":26430,"vw":86.92929},{"c":86.66,"h":87.01,"l":86.66,"n":532,"o":87.01,"t":"2026-10-15T15:20:00Z","v":19727,"vw":86.850918},{"c":86.695,"h":86.8,"l":86.55,"n":430,"o":86.64,"t":"2026-10-15T15:25:00Z","v":17938,"vw":86.648089},{"c":86.5925,"h":86.86,"l":86.53,"n":495,"o":86.69,"t":"2026-10-15T15:30:00Z","v":29623,"vw":86.709629},{"c":86.695,"h":86.72,"l":86.47,"n":371,"o":86.585,"t":"2026-10-15T15:35:00Z","v":19175,"vw":86.59558},{"c":87.09,"h":87.185,"l":86.73,"n":545,"o":86.73,"t":"2026-10-15T15:40:00Z","v":30077,"vw":86.929925},{"c":86.85,"h":87.122494,"l":86.71,"n":554,"o":87.12,"t":"2026-10-15T15:45:00Z","v":22970,"vw":86.840061},{"c":86.87,"h":86.87,"l":86.49,"n":480,"o":86.825,"t":"2026-10-15T15:50:00Z","v":17476,"vw":86.682518},{"c":86.64,"h":86.815,"l":86.48,"n":460,"o":86.815,"t":"2026-10-15T15:55:00Z","v":17612,"vw":86.57957},{"c":86.52,"h":86.78,"l":86.52,"n":483,"o":86.63,"t":"2026-10-15T16:00:00Z","v":19005,"vw":86.671117},{"c":87.005,"h":87.1,"l":86.535,"n":616,"o":86.58,"t":"2026-10-15T16:05:00Z","v":33410,"vw":86.813641},{"c":87.03,"h":87.49,"l":86.86,"n":1016,"o":87.005,"t":"2026-10-15T16:10:00Z","v":61530,"vw":87.156002},{"c":86.62,"h":87.24,"l":86.62,"n":639,"o":87.135,"t":"2026-10-15T16:15:00Z","v":32696,"vw":86.862647},{"c":86.79,"h":86.79,"l":86.52,"n":482,"o":86.65,"t":"2026-10-15T16:20:00Z","v":23516,"vw":86.655066},{"c":86.805,"h":86.88,"l":86.72,"n":406,"o":86.77,"t":"2026-10-15T16:25:00Z","v":18539,"vw":86.80962},{"c":87.1,"h":87.115,"l":86.73,"n":398,"o":86.805,"t":"2026-10-15T16:30:00Z","v":21768,"vw":86.869141},{"c":86.945,"h":87.07,"l":86.85,"n":338,"o":87.01,"t":"2026-10-15T16:35:00Z","v":12788,"vw":86.950245},{"c":86.53,"h":86.84,"l":86.5,"n":457,"o":86.82,"t":"2026-10-15T16:40:00Z","v":13304,"vw":86.658038},{"c":86.4,"h":86.47,"l":86.32,"n":464,"o":86.47,"t":"2026-10-15T16:45:00Z","v":22927,"vw":86.400186},{"c":86.205,"h":86.385,"l":86.055,"n":672,"o":86.385,"t":"2026-10-15T16:50:00Z","v":38039,"vw":86.24901},{"c":86.29,"h":86.29,"l":86.1,"n":270,"o":86.13,"t":"2026-10-15T16:55:00Z","v":6544,"vw":86.172991},{"c":86.08,"h":86.255,"l":85.98,"n":641,"o":86.255,"t":"2026-10-15T17:00:00Z","v":26506,"vw":86.099341},{"c":86.525,"h":86.525,"l":86,"n":420,"o":86.075,"t":"2026-10-15T17:05:00Z","v":14120,"vw":86.237202},{"c":86.61,"h":86.64,"l":86.53,"n":282,"o":86.6,"t":"2026-10-15T17:10:00Z","v":11073,"vw":86.586923},{"c":86.81,"h":86.91,"l":86.53,"n":404,"o":86.575,"t":"2026-10-15T17:15:00Z","v":24573,"vw":86.775752},{"c":86.86,"h":86.965,"l":86.78,"n":330,"o":86.9195,"t":"2026-10-15T17:20:00Z","v":11829,"vw":86.894204},{"c":86.83,"h":86.91,"l":86.78,"n":347,"o":86.84,"t":"2026-10-15T17:25:00Z","v":12488,"vw":86.846879},{"c":86.4,"h":86.815,"l":86.4,"n":715,"o":86.815,"t":"2026-10-15T17:30:00Z","v":29911,"vw":86.664451},{"c":86.55,"h":86.57,"l":86.34,"n":346,"o":86.38,"t":"2026-10-15T17:35:00Z","v":14456,"vw":86.444677},{"c":86.81,"h":86.96,"l":86.495,"n":421,"o":86.58,"t":"2026-10-15T17:40:00Z","v":22582,"vw":86.746407},{"c":86.975,"h":87,"l":86.69,"n":365,"o":86.81,"t":"2026-10-15T17:45:00Z","v":17719,"vw":86.821545},{"c":87.37,"h":87.37,"l":86.89,"n":415,"o":87.03,"t":"2026-10-15T17:50:00Z","v":17338,"vw":87.047945},{"c":87.51,"h":87.53,"l":87.2559,"n":426,"o":87.42,"t":"2026-10-15T17:55:00Z","v":29045,"vw":87.421933},{"c":87.67,"h":87.77,"l":87.51,"n":353,"o":87.52,"t":"2026-10-15T18:00:00Z","v":24535,"vw":87.632457},{"c":87.63,"h":87.81,"l":87.58,"n":411,"o":87.76,"t":"2026-10-15T18:05:00Z","v":22716,"vw":87.69055},{"c":87.46,"h":87.81,"l":87.46,"n":468,"o":87.69,"t":"2026-10-15T18:10:00Z","v":27228,"vw":87.668762},{"c":87.49,"h":87.52,"l":87.33,"n":406,"o":87.48,"t":"2026-10-15T18:15:00Z","v":20009,"vw":87.402192},{"c":87.26,"h":87.58,"l":87.02,"n":548,"o":87.44,"t":"2026-10-15T18:20:00Z","v":26145,"vw":87.264723},{"c":86.545,"h":87.36,"l":86.545,"n":463,"o":87.26,"t":"2026-10-15T18:25:00Z","v":31256,"vw":87.102987},{"c":86.32,"h":86.57,"l":86.3,"n":342,"o":86.57,"t":"2026-10-15T18:30:00Z","v":14208,"vw":86.412025},{"c":86.3,"h":86.54,"l":86.25,"n":314,"o":86.35,"t":"2026-10-15T18:35:00Z","v":11138,"vw":86.33614},{"c":86.045,"h":86.37,"l":86.045,"n":553,"o":86.25,"t":"2026-10-15T18:40:00Z","v":23230,"vw":86.223803},{"c":86.11,"h":86.17,"l":85.93,"n":558,"o":86.02,"t":"2026-10-15T18:45:00Z","v":23415,"vw":86.027858},{"c":85.565,"h":86.07,"l":85.5,"n":688,"o":86.07,"t":"2026-10-15T18:50:00Z","v":41242,"vw":85.755894},{"c":85.61,"h":85.7,"l":85.415,"n":455,"o":85.53,"t":"2026-10-15T18:55:00Z","v":21093,"vw":85.555201},{"c":85.405,"h":85.6,"l":85.37,"n":621,"o":85.55,"t":"2026-10-15T19:00:00Z","v":26961,"vw":85.489538},{"c":85.605,"h":85.605,"l":85.24,"n":696,"o":85.33,"t":"2026-10-15T19:05:00Z","v":34805,"vw":85.449211},{"c":85.63,"h":85.65,"l":85.43,"n":464,"o":85.65,"t":"2026-10-15T19:10:00Z","v":16568,"vw":85.538715},{"c":85.7,"h":85.87,"l":85.56,"n":704,"o":85.59,"t":"2026-10-15T19:15:00Z","v":27883,"vw":85.696625},{"c":85.6,"h":85.75,"l":85.56,"n":571,"o":85.74,"t":"2026-10-15T19:20:00Z","v":20167,"vw":85.677918},{"c":85.755,"h":85.97,"l":85.61,"n":657,"o":85.61,"t":"2026-10-15T19:25:00Z","v":25468,"vw":85.834107},{"c":86.02,"h":86.075,"l":85.73,"n":686,"o":85.77,"t":"2026-10-15T19:30:00Z","v":31982,"vw":85.878351},{"c":86.02,"h":86.1,"l":85.86,"n":592,"o":86.02,"t":"2026-10-15T19:35:00Z","v":28292,"vw":85.968703},{"c":86.15,"h":86.21,"l":85.95,"n":771,"o":85.99,"t":"2026-10-15T19:40:00Z","v":35089,"vw":86.121974},{"c":86.57,"h":86.57,"l":86.12,"n":1019,"o":86.155,"t":"2026-10-15T19:45:00Z","v":45405,"vw":86.345582},{"c":86.97,"h":86.99,"l":86.54,"n":1513,"o":86.54,"t":"2026-10-15T19:50:00Z","v":70529,"vw":86.844054},{"c":86.98,"h":87.11,"l":86.74,"n":3717,"o":86.94,"t":"2026-10-15T19:55:00Z","v":207371,"vw":86.97784},{"c":86.99,"h":86.99,"l":86.95,"n":68,"o":86.95,"t":"2026-10-15T20:00:00Z","v":276794,"vw":86.989649},{"c":87.11,"h":87.5,"l":86.99,"n":13,"o":86.99,"t":"2026-10-15T20:40:00Z","v":850,"vw":87.278735},{"c":87.12,"h":87.16,"l":87.12,"n":3,"o":87.16,"t":"2026-10-15T21:00:00Z","v":500,"vw":87.1376},{"c":87.9989,"h":87.9989,"l":87.9989,"n":1,"o":87.9989,"t":"2026-10-15T22:00:00Z","v":887,"vw":87.9989},{"c":87.8108,"h":87.8108,"l":87.8108,"n":1,"o":87.8108,"t":"2026-10-15T22:05:00Z","v":113,"vw":87.8108},{"c":87.34,"h":87.34,"l":87.34,"n":4,"o":87.34,"t":"2026-10-15T22:30:00Z","v":501,"vw":87.34},{"c":87.1,"h":87.1,"l":87.1,"n":4,"o":87.1,"t":"2026-10-15T23:10:00Z","v":117,"vw":87.1},{"c":86.99,"h":87.11,"l":86.99,"n":20,"o":87.11,"t":"2026-10-16T11:00:00Z","v":580,"vw":87.054865},{"c":88.01,"h":88.01,"l":88.01,"n":8,"o":88.01,"t":"2026-10-16T12:55:00Z","v":285,"vw":88.01},{"c":88.03,"h":88.03,"l":88.03,"n":1,"o":88.03,"t":"2026-10-16T13:05:00Z","v":152,"vw":88.03},{"c":87.98,"h":88.1,"l":87.98,"n":2,"o":88.1,"t":"2026-10-16T13:10:00Z","v":200,"vw":88.04},{"c":87.99,"h":87.99,"l":87.99,"n":1,"o":87.99,"t":"2026-10-16T13:25:00Z","v":100,"vw":87.99},{"c":88.5981,"h":88.6656,"l":87.31,"n":387,"o":87.31,"t":"2026-10-16T13:30:00Z","v":53421,"vw":88.360679},{"c":87.9513,"h":88.43,"l":87.33,"n":414,"o":88.43,"t":"2026-10-16T13:35:00Z","v":23072,"vw":87.768971},{"c":86.675,"h":88.0101,"l":86.675,"n":380,"o":88.0101,"t":"2026-10-16T13:40:00Z","v":16251,"vw":87.337061},{"c":86.185,"h":86.65,"l":86.0102,"n":455,"o":86.65,"t":"2026-10-16T13:45:00Z","v":61272,"vw":86.214307},{"c":85.705,"h":86.53,"l":85.63,"n":491,"o":86.16,"t":"2026-10-16T13:50:00Z","v":44305,"vw":86.084134},{"c":84.1345,"h":85.82,"l":84.1,"n":961,"o":85.61,"t":"2026-10-16T13:55:00Z","v":62319,"vw":84.845897},{"c":84.885,"h":85.08,"l":84.185,"n":512,"o":84.185,"t":"2026-10-16T14:00:00Z","v":23219,"vw":84.667534},{"c":85.07,"h":85.31,"l":84.82,"n":291,"o":84.9,"t":"2026-10-16T14:05:00Z","v":10299,"vw":85.021972},{"c":84.585,"h":85.055,"l":84.23,"n":543,"o":85.02,"t":"2026-10-16T14:10:00Z","v":22527,"vw":84.580845},{"c":85.11,"h":85.39,"l":84.38,"n":338,"o":84.5875,"t":"2026-10-16T14:15:00Z","v":16338,"vw":85.08375},{"c":84.615,"h":85.245,"l":84.45,"n":417,"o":85.23,"t":"2026-10-16T14:20:00Z","v":38789,"vw":84.867075},{"c":85.03,"h":85.03,"l":84.2275,"n":453,"o":84.72,"t":"2026-10-16T14:25:00Z","v":25418,"vw":84.600847},{"c":84.85,"h":85.44,"l":84.85,"n":410,"o":84.91,"t":"2026-10-16T14:30:00Z","v":16255,"vw":85.152903},{"c":85.59,"h":85.59,"l":84.79,"n":359,"o":84.85,"t":"2026-10-16T14:35:00Z","v":20728,"vw":85.142717},{"c":85.07,"h":85.64,"l":85.01,"n":315,"o":85.44,"t":"2026-10-16T14:40:00Z","v":21568,"vw":85.381284},{"c":85.43,"h":85.56,"l":85.245,"n":376,"o":85.245,"t":"2026-10-16T14:45:00Z","v":21308,"vw":85.461548},{"c":84.755,"h":85.46,"l":84.755,"n":405,"o":85.34,"t":"2026-10-16T14:50:00Z","v":19388,"vw":85.095711},{"c":84.765,"h":84.92,"l":84.55,"n":345,"o":84.86,"t":"2026-10-16T14:55:00Z","v":16701,"vw":84.76275},{"c":85.53,"h":85.56,"l":84.62,"n":356,"o":84.76,"t":"2026-10-16T15:00:00Z","v":16438,"vw":85.236655},{"c":84.35,"h":85.53,"l":84.3,"n":484,"o":85.47,"t":"2026-10-16T15:05:00Z","v":23009,"vw":84.935326},{"c":84.44,"h":84.65,"l":84.25,"n":460,"o":84.495,"t":"2026-10-16T15:10:00Z","v":20686,"vw":84.482039},{"c":84.67,"h":84.8975,"l":84.45,"n":533,"o":84.53,"t":"2026-10-16T15:15:00Z","v":35116,"vw":84.730091},{"c":84.96,"h":85.04,"l":84.5901,"n":628,"o":84.67,"t":"2026-10-16T15:20:00Z","v":41232,"vw":84.862898},{"c":85,"h":85.105,"l":84.94,"n":452,"o":84.955,"t":"2026-10-16T15:25:00Z","v":25062,"vw":84.997273},{"c":85.225,"h":85.3,"l":85.03,"n":428,"o":85.03,"t":"2026-10-16T15:30:00Z","v":22694,"vw":85.123932},{"c":85.04,"h":85.11,"l":84.89,"n":551,"o":85.11,"t":"2026-10-16T15:35:00Z","v":39827,"vw":84.989807},{"c":84.925,"h":85.12,"l":84.905,"n":256,"o":85.03,"t":"2026-10-16T15:40:00Z","v":15417,"vw":85.025295},{"c":85.18,"h":85.22,"l":84.59,"n":660,"o":84.95,"t":"2026-10-16T15:45:00Z","v":76018,"vw":85.045374},{"c":85.57,"h":85.7,"l":85.18,"n":476,"o":85.27,"t":"2026-10-16T15:50:00Z","v":23255,"vw":85.409869},{"c":85.77,"h":85.78,"l":85.54,"n":256,"o":85.645,"t":"2026-10-16T15:55:00Z","v":7988,"vw":85.674514},{"c":85.41,"h":85.7649,"l":85.275,"n":389,"o":85.7,"t":"2026-10-16T16:00:00Z","v":19187,"vw":85.55134},{"c":85.07,"h":85.31,"l":85.005,"n":255,"o":85.31,"t":"2026-10-16T16:05:00Z","v":13860,"vw":85.146065},{"c":85.72,"h":85.72,"l":85.1,"n":410,"o":85.135,"t":"2026-10-16T16:10:00Z","v":26524,"vw":85.408863},{"c":85.35,"h":85.69,"l":85.33,"n":481,"o":85.54,"t":"2026-10-16T16:15:00Z","v":19850,"vw":85.458303},{"c":85.4,"h":85.47,"l":85.33,"n":373,"o":85.36,"t":"2026-10-16T16:20:00Z","v":21318,"vw":85.386609},{"c":85.54,"h":85.81,"l":85.37,"n":450,"o":85.37,"t":"2026-10-16T16:25:00Z","v":47833,"vw":85.634362},{"c":85.615,"h":85.71,"l":85.52,"n":311,"o":85.53,"t":"2026-10-16T16:30:00Z","v":7306,"vw":85.596658},{"c":85.37,"h":85.71,"l":85.37,"n":214,"o":85.615,"t":"2026-10-16T16:35:00Z","v":6054,"vw":85.554939},{"c":85.495,"h":85.59,"l":85.43,"n":276,"o":85.44,"t":"2026-10-16T16:40:00Z","v":8564,"vw":85.515822},{"c":85.38,"h":85.53,"l":85.37,"n":202,"o":85.515,"t":"2026-10-16T16:45:00Z","v":5430,"vw":85.485283},{"c":85.6,"h":85.67,"l":85.25,"n":415,"o":85.37,"t":"2026-10-16T16:50:00Z","v":29008,"vw":85.53817},{"c":85.39,"h":85.645,"l":85.255,"n":279,"o":85.61,"t":"2026-10-16T16:55:00Z","v":10098,"vw":85.493251},{"c":85.725,"h":85.785,"l":85.39,"n":307,"o":85.39,"t":"2026-10-16T17:00:00Z","v":11173,"vw":85.626372},{"c":85.365,"h":85.82,"l":85.21,"n":262,"o":85.65,"t":"2026-10-16T17:05:00Z","v":15598,"vw":85.360474},{"c":85.55,"h":85.55,"l":85.335,"n":197,"o":85.345,"t":"2026-10-16T17:10:00Z","v":7835,"vw":85.430946},{"c":85.565,"h":85.63,"l":85.5,"n":208,"o":85.52,"t":"2026-10-16T17:15:00Z","v":6710,"vw":85.551771},{"c":85.71,"h":85.74,"l":85.3,"n":238,"o":85.5,"t":"2026-10-16T17:20:00Z","v":7600,"vw":85.459345},{"c":85.855,"h":85.9116,"l":85.73,"n":215,"o":85.78,"t":"2026-10-16T17:25:00Z","v":7185,"vw":85.837569},{"c":86.04,"h":86.0722,"l":85.86,"n":393,"o":85.92,"t":"2026-10-16T17:30:00Z","v":16258,"vw":85.944533},{"c":85.93,"h":86.18,"l":85.915,"n":373,"o":85.9601,"t":"2026-10-16T17:35:00Z","v":13439,"vw":86.048277},{"c":85.89,"h":86.05,"l":85.555,"n":460,"o":86.01,"t":"2026-10-16T17:40:00Z","v":23731,"vw":85.75019},{"c":85.85,"h":85.99,"l":85.85,"n":207,"o":85.93,"t":"2026-10-16T17:45:00Z","v":8552,"vw":85.90552},{"c":85.96,"h":86.065,"l":85.85,"n":253,"o":85.93,"t":"2026-10-16T17:50:00Z","v":5556,"vw":85.973385},{"c":85.8,"h":86.01,"l":85.8,"n":202,"o":85.96,"t":"2026-10-16T17:55:00Z","v":5662,"vw":85.897051},{"c":85.7142,"h":85.8,"l":85.67,"n":210,"o":85.8,"t":"2026-10-16T18:00:00Z","v":7134,"vw":85.721547},{"c":85.65,"h":85.8,"l":85.59,"n":284,"o":85.79,"t":"2026-10-16T18:05:00Z","v":7976,"vw":85.700518},{"c":85.835,"h":85.835,"l":85.66,"n":236,"o":85.68,"t":"2026-10-16T18:10:00Z","v":8240,"vw":85.721879},{"c":85.76,"h":86,"l":85.63,"n":374,"o":85.935,"t":"2026-10-16T18:15:00Z","v":9840,"vw":85.826368},{"c":85.3,"h":85.78,"l":85.3,"n":360,"o":85.71,"t":"2026-10-16T18:20:00Z","v":15440,"vw":85.595632},{"c":85.5115,"h":85.57,"l":85.29,"n":339,"o":85.315,"t":"2026-10-16T18:25:00Z","v":15720,"vw":85.42795},{"c":85.6,"h":85.63,"l":85.39,"n":290,"o":85.565,"t":"2026-10-16T18:30:00Z","v":9513,"vw":85.550758},{"c":85.26,"h":85.64,"l":85.25,"n":370,"o":85.64,"t":"2026-10-16T18:35:00Z","v":13290,"vw":85.490577},{"c":85.315,"h":85.46,"l":85.06,"n":569,"o":85.255,"t":"2026-10-16T18:40:00Z","v":29711,"vw":85.301389},{"c":85.245,"h":85.42,"l":85.12,"n":343,"o":85.36,"t":"2026-10-16T18:45:00Z","v":16513,"vw":85.294469},{"c":85.08,"h":85.41,"l":85.0485,"n":448,"o":85.25,"t":"2026-10-16T18:50:00Z","v":20388,"vw":85.262482},{"c":85.22,"h":85.22,"l":84.96,"n":341,"o":85,"t":"2026-10-16T18:55:00Z","v":11734,"vw":85.103495},{"c":84.955,"h":85.225,"l":84.85,"n":460,"o":85.16,"t":"2026-10-16T19:00:00Z","v":15846,"vw":84.981468},{"c":85.135,"h":85.19,"l":84.81,"n":503,"o":84.91,"t":"2026-10-16T19:05:00Z","v":18030,"vw":84.93548},{"c":84.94,"h":85.32,"l":84.94,"n":470,"o":85.135,"t":"2026-10-16T19:10:00Z","v":16529,"vw":85.111134},{"c":84.675,"h":85.04,"l":84.65,"n":597,"o":84.9599,"t":"2026-10-16T19:15:00Z","v":30168,"vw":84.89679},{"c":84.855,"h":84.855,"l":84.6,"n":532,"o":84.64,"t":"2026-10-16T19:20:00Z","v":31675,"vw":84.732778},{"c":84.67,"h":84.86,"l":84.515,"n":716,"o":84.86,"t":"2026-10-16T19:25:00Z","v":28963,"vw":84.631571},{"c":84.78,"h":84.85,"l":84.61,"n":744,"o":84.6775,"t":"2026-10-16T19:30:00Z","v":35668,"vw":84.750473},{"c":84.49,"h":84.89,"l":84.47,"n":883,"o":84.78,"t":"2026-10-16T19:35:00Z","v":51215,"vw":84.679904},{"c":84.44,"h":84.64,"l":84.38,"n":1006,"o":84.5,"t":"2026-10-16T19:40:00Z","v":50272,"vw":84.549295},{"c":84.515,"h":84.56,"l":84.35,"n":1548,"o":84.435,"t":"2026-10-16T19:45:00Z","v":102443,"vw":84.461053},{"c":84.94,"h":85.06,"l":84.4,"n":1582,"o":84.48,"t":"2026-10-16T19:50:00Z","v":97011,"vw":84.661583},{"c":84.5,"h":84.99,"l":84.47,"n":4407,"o":84.91,"t":"2026-10-16T19:55:00Z","v":255410,"vw":84.748981},{"c":84.5,"h":84.52,"l":83.52,"n":96,"o":84.52,"t":"2026-10-16T20:00:00Z","v":746675,"vw":84.519573},{"c":84.4,"h":84.56,"l":84.4,"n":18,"o":84.56,"t":"2026-10-16T20:25:00Z","v":2823,"vw":84.524808},{"c":84.2557,"h":84.2557,"l":84.2557,"n":1,"o":84.2557,"t":"2026-10-16T20:30:00Z","v":211,"vw":84.2557},{"c":85.4583,"h":85.4583,"l":85.4583,"n":1,"o":85.4583,"t":"2026-10-16T20:35:00Z","v":3000,"vw":85.4583},{"c":84,"h":84.65,"l":84,"n":7,"o":84.65,"t":"2026-10-16T20:50:00Z","v":4927,"vw":84.039897},{"c":83.57,"h":84.05,"l":83.57,"n":15,"o":84.05,"t":"2026-10-16T20:55:00Z","v":5300,"vw":83.722904},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-16T21:00:00Z","v":100,"vw":84.5},{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-16T21:15:00Z","v":260,"vw":84.3},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-16T21:25:00Z","v":100,"vw":84.51},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-16T21:35:00Z","v":100,"vw":84.51},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-16T21:50:00Z","v":1000,"vw":84.6},{"c":84.32,"h":84.32,"l":84.32,"n":1,"o":84.32,"t":"2026-10-16T23:40:00Z","v":900,"vw":84.32},{"c":83.81,"h":83.81,"l":83.81,"n":8,"o":83.81,"t":"2026-10-19T08:00:00Z","v":134,"vw":83.81},{"c":83.75,"h":83.75,"l":83.75,"n":67,"o":83.75,"t":"2026-10-19T11:00:00Z","v":214,"vw":83.75},{"c":83.26,"h":83.26,"l":83.26,"n":2,"o":83.26,"t":"2026-10-19T11:10:00Z","v":209,"vw":83.26},{"c":83.25,"h":83.3,"l":83.05,"n":28,"o":83.3,"t":"2026-10-19T11:35:00Z","v":903,"vw":83.14284},{"c":83,"h":83,"l":83,"n":5,"o":83,"t":"2026-10-19T11:45:00Z","v":263,"vw":83},{"c":82.91,"h":82.91,"l":82.91,"n":2,"o":82.91,"t":"2026-10-19T11:50:00Z","v":172,"vw":82.91},{"c":82.98,"h":82.98,"l":82.98,"n":1,"o":82.98,"t":"2026-10-19T11:55:00Z","v":131,"vw":82.98},{"c":82.1204,"h":82.1204,"l":82.1204,"n":2,"o":82.1204,"t":"2026-10-19T12:00:00Z","v":550,"vw":82.1204},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-19T12:10:00Z","v":500,"vw":82.2},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T12:35:00Z","v":150,"vw":83},{"c":82.6,"h":82.6,"l":82.6,"n":4,"o":82.6,"t":"2026-10-19T12:40:00Z","v":109,"vw":82.6},{"c":82.8168,"h":82.95,"l":82.2421,"n":4,"o":82.2421,"t":"2026-10-19T12:45:00Z","v":657,"vw":82.590123},{"c":82.96,"h":82.96,"l":82.96,"n":2,"o":82.96,"t":"2026-10-19T12:50:00Z","v":103,"vw":82.96},{"c":82.9,"h":82.9,"l":82.86,"n":14,"o":82.86,"t":"2026-10-19T13:00:00Z","v":931,"vw":82.887374},{"c":84,"h":84,"l":84,"n":12,"o":84,"t":"2026-10-19T13:25:00Z","v":289,"vw":84},{"c":85.85,"h":87.445,"l":85.09,"n":553,"o":85.79,"t":"2026-10-19T13:30:00Z","v":76391,"vw":86.317006},{"c":85.65,"h":85.91,"l":85.2,"n":628,"o":85.86,"t":"2026-10-19T13:35:00Z","v":28385,"vw":85.578882},{"c":86.07,"h":86.4524,"l":85.08,"n":489,"o":85.65,"t":"2026-10-19T13:40:00Z","v":19756,"vw":85.659009},{"c":86.135,"h":86.405,"l":85.7735,"n":576,"o":86.065,"t":"2026-10-19T13:45:00Z","v":33124,"vw":86.178875},{"c":85.885,"h":86.3,"l":85.61,"n":596,"o":85.94,"t":"2026-10-19T13:50:00Z","v":21769,"vw":85.955182},{"c":85.72,"h":86.2,"l":85.58,"n":531,"o":85.885,"t":"2026-10-19T13:55:00Z","v":16822,"vw":85.852736},{"c":85.11,"h":86.07,"l":85.11,"n":656,"o":85.77,"t":"2026-10-19T14:00:00Z","v":25156,"vw":85.781054},{"c":84.74,"h":85.39,"l":84.69,"n":598,"o":85.2,"t":"2026-10-19T14:05:00Z","v":44261,"vw":84.802992},{"c":85.105,"h":85.105,"l":84.685,"n":458,"o":84.715,"t":"2026-10-19T14:10:00Z","v":18217,"vw":84.811448},{"c":84.37,"h":85.105,"l":84.37,"n":416,"o":85.105,"t":"2026-10-19T14:15:00Z","v":23316,"vw":84.800145},{"c":83.575,"h":84.31,"l":83.41,"n":616,"o":84.25,"t":"2026-10-19T14:20:00Z","v":34283,"vw":83.73146},{"c":82.854,"h":83.59,"l":82.5,"n":724,"o":83.575,"t":"2026-10-19T14:25:00Z","v":39872,"vw":82.991213},{"c":82.88,"h":83.21,"l":82.68,"n":590,"o":82.735,"t":"2026-10-19T14:30:00Z","v":23207,"vw":82.924501},{"c":82.73,"h":83.02,"l":82.5,"n":397,"o":82.87,"t":"2026-10-19T14:35:00Z","v":15991,"vw":82.752223},{"c":82.585,"h":82.875,"l":82.5,"n":547,"o":82.695,"t":"2026-10-19T14:40:00Z","v":43495,"vw":82.635611},{"c":82.91,"h":82.93,"l":82.27,"n":511,"o":82.65,"t":"2026-10-19T14:45:00Z","v":28122,"vw":82.584265},{"c":83.185,"h":83.3,"l":82.59,"n":367,"o":82.91,"t":"2026-10-19T14:50:00Z","v":16652,"vw":82.914896},{"c":83.68,"h":83.75,"l":82.99,"n":486,"o":83.3,"t":"2026-10-19T14:55:00Z","v":35099,"vw":83.423434},{"c":82.91,"h":83.685,"l":82.91,"n":475,"o":83.685,"t":"2026-10-19T15:00:00Z","v":19753,"vw":83.344006},{"c":82.9099,"h":83.04,"l":82.71,"n":471,"o":82.91,"t":"2026-10-19T15:05:00Z","v":15504,"vw":82.920263},{"c":82.485,"h":82.775,"l":82.43,"n":551,"o":82.775,"t":"2026-10-19T15:10:00Z","v":24453,"vw":82.535166},{"c":82.7,"h":82.83,"l":82.42,"n":414,"o":82.55,"t":"2026-10-19T15:15:00Z","v":23641,"vw":82.560879},{"c":82.325,"h":82.7599,"l":82.26,"n":547,"o":82.65,"t":"2026-10-19T15:20:00Z","v":30599,"vw":82.522139},{"c":82.58,"h":82.63,"l":82.25,"n":417,"o":82.37,"t":"2026-10-19T15:25:00Z","v":22593,"vw":82.417922},{"c":82.905,"h":82.9075,"l":82.525,"n":356,"o":82.575,"t":"2026-10-19T15:30:00Z","v":16068,"vw":82.65412},{"c":83.15,"h":83.27,"l":82.855,"n":309,"o":82.9,"t":"2026-10-19T15:35:00Z","v":17959,"vw":83.089498},{"c":82.83,"h":83.405,"l":82.79,"n":408,"o":83.27,"t":"2026-10-19T15:40:00Z","v":18697,"vw":83.128279},{"c":82.66,"h":82.99,"l":82.575,"n":405,"o":82.83,"t":"2026-10-19T15:45:00Z","v":16480,"vw":82.804705},{"c":82.915,"h":83.06,"l":82.695,"n":357,"o":82.7,"t":"2026-10-19T15:50:00Z","v":10947,"vw":82.915499},{"c":82.97,"h":83.07,"l":82.66,"n":343,"o":82.88,"t":"2026-10-19T15:55:00Z","v":12526,"vw":82.847786},{"c":82.59,"h":83.16,"l":82.58,"n":402,"o":83.045,"t":"2026-10-19T16:00:00Z","v":14385,"vw":82.906896},{"c":82.49,"h":82.58,"l":82.26,"n":419,"o":82.56,"t":"2026-10-19T16:05:00Z","v":16472,"vw":82.436026},{"c":82.8,"h":82.8,"l":82.489,"n":351,"o":82.489,"t":"2026-10-19T16:10:00Z","v":10677,"vw":82.660086},{"c":82.7225,"h":83.05,"l":82.72,"n":323,"o":82.78,"t":"2026-10-19T16:15:00Z","v":15863,"vw":82.911807},{"c":82.24,"h":82.7799,"l":82.185,"n":407,"o":82.68,"t":"2026-10-19T16:20:00Z","v":17900,"vw":82.385238},{"c":82.69,"h":82.69,"l":82.32,"n":207,"o":82.32,"t":"2026-10-19T16:25:00Z","v":9271,"vw":82.552496},{"c":82.59,"h":82.79,"l":82.5,"n":295,"o":82.69,"t":"2026-10-19T16:30:00Z","v":9052,"vw":82.645719},{"c":82.6,"h":82.73,"l":82.5,"n":228,"o":82.51,"t":"2026-10-19T16:35:00Z","v":6133,"vw":82.644676},{"c":82.64,"h":82.7616,"l":82.555,"n":289,"o":82.6725,"t":"2026-10-19T16:40:00Z","v":13485,"vw":82.640276},{"c":82.7299,"h":82.7299,"l":82.52,"n":266,"o":82.59,"t":"2026-10-19T16:45:00Z","v":9830,"vw":82.614469},{"c":82.315,"h":82.64,"l":82.28,"n":407,"o":82.6,"t":"2026-10-19T16:50:00Z","v":12967,"vw":82.474019},{"c":82.13,"h":82.27,"l":82.04,"n":355,"o":82.26,"t":"2026-10-19T16:55:00Z","v":24668,"vw":82.189879},{"c":82.2725,"h":82.35,"l":81.97,"n":583,"o":82.1,"t":"2026-10-19T17:00:00Z","v":38751,"vw":82.141835},{"c":82.51,"h":82.51,"l":82.17,"n":367,"o":82.25,"t":"2026-10-19T17:05:00Z","v":16130,"vw":82.296362},{"c":82.475,"h":82.6225,"l":82.42,"n":267,"o":82.475,"t":"2026-10-19T17:10:00Z","v":16219,"vw":82.453469},{"c":82.225,"h":82.55,"l":82.21,"n":267,"o":82.52,"t":"2026-10-19T17:15:00Z","v":11424,"vw":82.332864},{"c":82.37,"h":82.37,"l":82.26,"n":174,"o":82.26,"t":"2026-10-19T17:20:00Z","v":4706,"vw":82.313304},{"c":82.45,"h":82.5,"l":82.311,"n":308,"o":82.315,"t":"2026-10-19T17:25:00Z","v":12582,"vw":82.364498},{"c":82.3,"h":82.495,"l":82.295,"n":348,"o":82.46,"t":"2026-10-19T17:30:00Z","v":10386,"vw":82.367762},{"c":82.345,"h":82.36,"l":82.17,"n":247,"o":82.3,"t":"2026-10-19T17:35:00Z","v":9800,"vw":82.291975},{"c":82.175,"h":82.28,"l":81.945,"n":485,"o":82.28,"t":"2026-10-19T17:40:00Z","v":14291,"vw":82.132257},{"c":82.3,"h":82.43,"l":82.17,"n":468,"o":82.23,"t":"2026-10-19T17:45:00Z","v":20695,"vw":82.292726},{"c":82.26,"h":82.3,"l":82.09,"n":459,"o":82.3,"t":"2026-10-19T17:50:00Z","v":22553,"vw":82.203113},{"c":82.19,"h":82.28,"l":82.05,"n":375,"o":82.25,"t":"2026-10-19T17:55:00Z","v":13173,"vw":82.174997},{"c":82.135,"h":82.2,"l":82.03,"n":257,"o":82.2,"t":"2026-10-19T18:00:00Z","v":10023,"vw":82.119385},{"c":81.82,"h":82.18,"l":81.82,"n":383,"o":82.135,"t":"2026-10-19T18:05:00Z","v":16589,"vw":82.006324},{"c":81.81,"h":82.03,"l":81.81,"n":712,"o":81.895,"t":"2026-10-19T18:10:00Z","v":38641,"vw":81.965319},{"c":81.6,"h":81.89,"l":81.57,"n":428,"o":81.79,"t":"2026-10-19T18:15:00Z","v":25228,"vw":81.703179},{"c":81.07,"h":81.63,"l":80.8,"n":1098,"o":81.6,"t":"2026-10-19T18:20:00Z","v":47929,"vw":81.162187},{"c":80.945,"h":81.2,"l":80.92,"n":461,"o":81.07,"t":"2026-10-19T18:25:00Z","v":20467,"vw":81.07363},{"c":80.8,"h":80.9,"l":80.53,"n":755,"o":80.86,"t":"2026-10-19T18:30:00Z","v":39818,"vw":80.70621},{"c":80.595,"h":80.86,"l":80.475,"n":632,"o":80.75,"t":"2026-10-19T18:35:00Z","v":29335,"vw":80.649594},{"c":80.7,"h":80.75,"l":80.3,"n":667,"o":80.53,"t":"2026-10-19T18:40:00Z","v":43890,"vw":80.446388},{"c":80.745,"h":80.745,"l":80.42,"n":604,"o":80.705,"t":"2026-10-19T18:45:00Z","v":32141,"vw":80.527216},{"c":80.56,"h":80.9,"l":80.47,"n":561,"o":80.78,"t":"2026-10-19T18:50:00Z","v":30028,"vw":80.705399},{"c":80.645,"h":80.77,"l":80.38,"n":623,"o":80.62,"t":"2026-10-19T18:55:00Z","v":34464,"vw":80.511665},{"c":80.65,"h":80.78,"l":80.62,"n":602,"o":80.64,"t":"2026-10-19T19:00:00Z","v":28471,"vw":80.6992},{"c":80.51,"h":80.67,"l":80.46,"n":427,"o":80.62,"t":"2026-10-19T19:05:00Z","v":22131,"vw":80.571669},{"c":80.27,"h":80.5599,"l":80.25,"n":623,"o":80.5599,"t":"2026-10-19T19:10:00Z","v":34714,"vw":80.429354},{"c":80.005,"h":80.32,"l":79.935,"n":1074,"o":80.27,"t":"2026-10-19T19:15:00Z","v":67289,"vw":80.131074},{"c":79.76,"h":80.0051,"l":79.635,"n":838,"o":79.98,"t":"2026-10-19T19:20:00Z","v":45454,"vw":79.802643},{"c":80.56,"h":80.63,"l":79.7,"n":1320,"o":79.76,"t":"2026-10-19T19:25:00Z","v":133703,"vw":80.265547},{"c":81.275,"h":81.3,"l":80.32,"n":1177,"o":80.55,"t":"2026-10-19T19:30:00Z","v":73442,"vw":80.72116},{"c":81.745,"h":81.79,"l":81.23,"n":862,"o":81.3,"t":"2026-10-19T19:35:00Z","v":47521,"vw":81.533672},{"c":82.14,"h":82.29,"l":81.745,"n":1028,"o":81.745,"t":"2026-10-19T19:40:00Z","v":67185,"vw":82.028345},{"c":81.77,"h":82.14,"l":81.7,"n":1192,"o":82.13,"t":"2026-10-19T19:45:00Z","v":81345,"vw":81.926477},{"c":81.01,"h":81.73,"l":80.98,"n":1833,"o":81.72,"t":"2026-10-19T19:50:00Z","v":100901,"vw":81.356005},{"c":81.23,"h":81.295,"l":80.95,"n":4020,"o":81.04,"t":"2026-10-19T19:55:00Z","v":241140,"vw":81.147783},{"c":81.27,"h":81.27,"l":81.26,"n":80,"o":81.26,"t":"2026-10-19T20:00:00Z","v":763840,"vw":81.260003},{"c":81.57,"h":81.57,"l":81.57,"n":15,"o":81.57,"t":"2026-10-19T20:10:00Z","v":427,"vw":81.57},{"c":81.26,"h":81.26,"l":81.26,"n":4,"o":81.26,"t":"2026-10-19T20:15:00Z","v":160,"vw":81.26},{"c":81.54,"h":81.54,"l":81.54,"n":1,"o":81.54,"t":"2026-10-19T20:25:00Z","v":200,"vw":81.54},{"c":81.542,"h":81.542,"l":81.542,"n":1,"o":81.542,"t":"2026-10-19T20:35:00Z","v":100,"vw":81.542},{"c":81.3091,"h":81.3091,"l":81.3091,"n":3,"o":81.3091,"t":"2026-10-19T20:50:00Z","v":329,"vw":81.3091},{"c":81.5487,"h":81.5487,"l":81.5487,"n":2,"o":81.5487,"t":"2026-10-19T20:55:00Z","v":120,"vw":81.5487},{"c":81.45,"h":81.45,"l":81.45,"n":12,"o":81.45,"t":"2026-10-19T21:05:00Z","v":831,"vw":81.45},{"c":81.4,"h":81.45,"l":81.4,"n":3,"o":81.45,"t":"2026-10-19T21:10:00Z","v":494,"vw":81.411792},{"c":81.45,"h":81.45,"l":81.45,"n":1,"o":81.45,"t":"2026-10-19T21:15:00Z","v":342,"vw":81.45},{"c":81.46,"h":81.46,"l":81.46,"n":1,"o":81.46,"t":"2026-10-19T21:25:00Z","v":130,"vw":81.46},{"c":81.64,"h":81.64,"l":81.55,"n":21,"o":81.55,"t":"2026-10-19T23:05:00Z","v":1873,"vw":81.587973},{"c":82.35,"h":82.35,"l":81.99,"n":10,"o":81.99,"t":"2026-10-19T23:10:00Z","v":656,"vw":82.268298},{"c":81.5,"h":81.5,"l":81.5,"n":6,"o":81.5,"t":"2026-10-19T23:40:00Z","v":500,"vw":81.5},{"c":81.57,"h":81.57,"l":81.57,"n":1,"o":81.57,"t":"2026-10-20T10:05:00Z","v":169,"vw":81.57},{"c":82,"h":82.11,"l":82,"n":38,"o":82.11,"t":"2026-10-20T11:15:00Z","v":626,"vw":82.037415},{"c":83.4412,"h":83.4412,"l":83.4412,"n":1,"o":83.4412,"t":"2026-10-20T11:30:00Z","v":119,"vw":83.4412},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-20T11:35:00Z","v":250,"vw":82.1},{"c":82.48,"h":82.48,"l":82.1,"n":16,"o":82.1,"t":"2026-10-20T11:40:00Z","v":1983,"vw":82.131492},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-20T11:50:00Z","v":148,"vw":82.7},{"c":83.15,"h":83.15,"l":83.15,"n":1,"o":83.15,"t":"2026-10-20T11:55:00Z","v":100,"vw":83.15},{"c":83.49,"h":83.49,"l":83.06,"n":4,"o":83.06,"t":"2026-10-20T12:00:00Z","v":623,"vw":83.129805},{"c":83.03,"h":83.03,"l":83.03,"n":4,"o":83.03,"t":"2026-10-20T12:05:00Z","v":119,"vw":83.03},{"c":82.75,"h":82.75,"l":82.75,"n":3,"o":82.75,"t":"2026-10-20T12:20:00Z","v":201,"vw":82.75},{"c":82.8,"h":83,"l":82.8,"n":4,"o":83,"t":"2026-10-20T12:30:00Z","v":485,"vw":82.95},{"c":82.23,"h":82.48,"l":82.23,"n":11,"o":82.48,"t":"2026-10-20T12:40:00Z","v":599,"vw":82.34},{"c":81.7,"h":82.3,"l":81.64,"n":31,"o":82.25,"t":"2026-10-20T12:50:00Z","v":5757,"vw":82.15684},{"c":82.33,"h":82.33,"l":82.33,"n":1,"o":82.33,"t":"2026-10-20T13:05:00Z","v":140,"vw":82.33},{"c":82.5408,"h":82.5408,"l":82.36,"n":7,"o":82.36,"t":"2026-10-20T13:10:00Z","v":1174,"vw":82.4222},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-20T13:15:00Z","v":100,"vw":82.5},{"c":81.62,"h":82.58,"l":81.62,"n":20,"o":82.58,"t":"2026-10-20T13:25:00Z","v":1262,"vw":82.178947},{"c":82.12,"h":82.44,"l":81.25,"n":508,"o":81.38,"t":"2026-10-20T13:30:00Z","v":47425,"vw":81.565116},{"c":81.015,"h":81.965,"l":81.01,"n":450,"o":81.965,"t":"2026-10-20T13:35:00Z","v":33716,"vw":81.440039},{"c":80.91,"h":81.715,"l":80.636,"n":487,"o":81.01,"t":"2026-10-20T13:40:00Z","v":34087,"vw":81.163737},{"c":80.815,"h":80.86,"l":80.37,"n":497,"o":80.75,"t":"2026-10-20T13:45:00Z","v":24405,"vw":80.624585},{"c":81.59,"h":81.5988,"l":80.57,"n":393,"o":80.96,"t":"2026-10-20T13:50:00Z","v":15177,"vw":80.98535},{"c":81.7,"h":81.884,"l":81.16,"n":551,"o":81.66,"t":"2026-10-20T13:55:00Z","v":29040,"vw":81.455246},{"c":81.495,"h":81.9615,"l":81.425,"n":516,"o":81.785,"t":"2026-10-20T14:00:00Z","v":19481,"vw":81.699573},{"c":82.275,"h":82.29,"l":80.84,"n":941,"o":81.475,"t":"2026-10-20T14:05:00Z","v":60583,"vw":81.28137},{"c":82.8752,"h":82.98,"l":82.29,"n":424,"o":82.29,"t":"2026-10-20T14:10:00Z","v":22736,"vw":82.70042},{"c":82.3,"h":82.97,"l":81.964,"n":525,"o":82.96,"t":"2026-10-20T14:15:00Z","v":23874,"vw":82.456072},{"c":81.55,"h":82.5,"l":81.5,"n":571,"o":82.105,"t":"2026-10-20T14:20:00Z","v":13827,"vw":82.116236},{"c":80.885,"h":81.4537,"l":80.6468,"n":846,"o":81.325,"t":"2026-10-20T14:25:00Z","v":35006,"vw":81.1516},{"c":80.7,"h":81.28,"l":80.445,"n":1265,"o":80.95,"t":"2026-10-20T14:30:00Z","v":47725,"vw":80.814865},{"c":80.855,"h":80.88,"l":80.3,"n":594,"o":80.56,"t":"2026-10-20T14:35:00Z","v":41873,"vw":80.582982},{"c":80.74,"h":81.15,"l":80.5401,"n":746,"o":81.04,"t":"2026-10-20T14:40:00Z","v":47974,"vw":80.81422},{"c":81.695,"h":81.77,"l":80.725,"n":467,"o":80.74,"t":"2026-10-20T14:45:00Z","v":28102,"vw":81.34593},{"c":81.6,"h":81.6875,"l":81.48,"n":448,"o":81.6875,"t":"2026-10-20T14:50:00Z","v":14893,"vw":81.597741},{"c":81.96,"h":82.21,"l":81.48,"n":353,"o":81.49,"t":"2026-10-20T14:55:00Z","v":13206,"vw":81.839051},{"c":81.8,"h":82.09,"l":81.65,"n":506,"o":82.035,"t":"2026-10-20T15:00:00Z","v":19642,"vw":81.884758},{"c":82.04,"h":82.4299,"l":81.8,"n":348,"o":81.805,"t":"2026-10-20T15:05:00Z","v":20063,"vw":82.196346},{"c":81.96,"h":82.205,"l":81.8065,"n":639,"o":81.985,"t":"2026-10-20T15:10:00Z","v":24683,"vw":82.016808},{"c":82.395,"h":82.4699,"l":81.81,"n":425,"o":81.915,"t":"2026-10-20T15:15:00Z","v":18355,"vw":82.156406},{"c":81.875,"h":82.45,"l":81.8,"n":570,"o":82.385,"t":"2026-10-20T15:20:00Z","v":36472,"vw":82.04336},{"c":82.31,"h":82.31,"l":81.71,"n":428,"o":81.88,"t":"2026-10-20T15:25:00Z","v":29337,"vw":81.882854},{"c":82.155,"h":82.3,"l":82.1,"n":291,"o":82.3,"t":"2026-10-20T15:30:00Z","v":12950,"vw":82.172186},{"c":82.145,"h":82.385,"l":81.98,"n":526,"o":82.155,"t":"2026-10-20T15:35:00Z","v":27182,"vw":82.164537},{"c":82.08,"h":82.125,"l":81.82,"n":380,"o":82.125,"t":"2026-10-20T15:40:00Z","v":16878,"vw":82.040169},{"c":82.18,"h":82.26,"l":81.98,"n":382,"o":82.09,"t":"2026-10-20T15:45:00Z","v":20041,"vw":82.125384},{"c":82.3699,"h":82.3699,"l":81.9995,"n":403,"o":82.185,"t":"2026-10-20T15:50:00Z","v":17866,"vw":82.175544},{"c":82.155,"h":82.4,"l":82.14,"n":331,"o":82.4,"t":"2026-10-20T15:55:00Z","v":14237,"vw":82.256418},{"c":82.23,"h":82.34,"l":82.0275,"n":313,"o":82.09,"t":"2026-10-20T16:00:00Z","v":12250,"vw":82.189098},{"c":82.35,"h":82.35,"l":82.1401,"n":262,"o":82.22,"t":"2026-10-20T16:05:00Z","v":18341,"vw":82.228194},{"c":82.68,"h":82.77,"l":82.39,"n":518,"o":82.435,"t":"2026-10-20T16:10:00Z","v":25122,"vw":82.666012},{"c":82.655,"h":82.82,"l":82.5,"n":284,"o":82.54,"t":"2026-10-20T16:15:00Z","v":12996,"vw":82.68599},{"c":82.54,"h":82.655,"l":82.475,"n":273,"o":82.65,"t":"2026-10-20T16:20:00Z","v":9337,"vw":82.537894},{"c":82.895,"h":82.905,"l":82.585,"n":301,"o":82.585,"t":"2026-10-20T16:25:00Z","v":13399,"vw":82.788642},{"c":83.145,"h":83.2,"l":82.87,"n":482,"o":82.895,"t":"2026-10-20T16:30:00Z","v":25969,"vw":82.998249},{"c":82.825,"h":83.12,"l":82.795,"n":313,"o":83.1,"t":"2026-10-20T16:35:00Z","v":16278,"vw":82.95999},{"c":82.98,"h":83,"l":82.86,"n":280,"o":82.88,"t":"2026-10-20T16:40:00Z","v":11509,"vw":82.915423},{"c":83.075,"h":83.2499,"l":83.03,"n":323,"o":83.03,"t":"2026-10-20T16:45:00Z","v":12682,"vw":83.087451},{"c":83.05,"h":83.2,"l":82.98,"n":331,"o":83.085,"t":"2026-10-20T16:50:00Z","v":11926,"vw":83.059576},{"c":83.04,"h":83.06,"l":82.89,"n":323,"o":83.025,"t":"2026-10-20T16:55:00Z","v":9572,"vw":82.979803},{"c":82.77,"h":83.06,"l":82.765,"n":440,"o":82.97,"t":"2026-10-20T17:00:00Z","v":22263,"vw":82.904405},{"c":82.825,"h":82.92,"l":82.72,"n":259,"o":82.73,"t":"2026-10-20T17:05:00Z","v":8625,"vw":82.841794},{"c":83.06,"h":83.08,"l":82.79,"n":267,"o":82.79,"t":"2026-10-20T17:10:00Z","v":9000,"vw":83.006715},{"c":83.165,"h":83.165,"l":82.98,"n":244,"o":83.055,"t":"2026-10-20T17:15:00Z","v":8614,"vw":83.069127},{"c":83.16,"h":83.2,"l":83.07,"n":307,"o":83.175,"t":"2026-10-20T17:20:00Z","v":11474,"vw":83.14295},{"c":83.13,"h":83.1575,"l":83.05,"n":253,"o":83.1575,"t":"2026-10-20T17:25:00Z","v":9012,"vw":83.095103},{"c":83.03,"h":83.16,"l":83.03,"n":308,"o":83.16,"t":"2026-10-20T17:30:00Z","v":12521,"vw":83.080225},{"c":83.09,"h":83.15,"l":83.03,"n":251,"o":83.04,"t":"2026-10-20T17:35:00Z","v":10038,"vw":83.071058},{"c":83.185,"h":83.2,"l":83.055,"n":277,"o":83.09,"t":"2026-10-20T17:40:00Z","v":12870,"vw":83.125509},{"c":83.11,"h":83.185,"l":82.985,"n":445,"o":83.185,"t":"2026-10-20T17:45:00Z","v":15127,"vw":83.099128},{"c":83.025,"h":83.13,"l":83.02,"n":288,"o":83.11,"t":"2026-10-20T17:50:00Z","v":10574,"vw":83.08633},{"c":83.365,"h":83.505,"l":83.095,"n":688,"o":83.095,"t":"2026-10-20T17:55:00Z","v":48316,"vw":83.310952},{"c":83.76,"h":83.8,"l":83.28,"n":592,"o":83.365,"t":"2026-10-20T18:00:00Z","v":24192,"vw":83.504055},{"c":83.745,"h":83.93,"l":83.64,"n":362,"o":83.8,"t":"2026-10-20T18:05:00Z","v":14428,"vw":83.768262},{"c":83.765,"h":83.83,"l":83.73,"n":226,"o":83.75,"t":"2026-10-20T18:10:00Z","v":6806,"vw":83.749981},{"c":83.285,"h":83.77,"l":83.285,"n":516,"o":83.68,"t":"2026-10-20T18:15:00Z","v":22066,"vw":83.595782},{"c":83.26,"h":83.4,"l":83.23,"n":294,"o":83.24,"t":"2026-10-20T18:20:00Z","v":12177,"vw":83.302827},{"c":83.3605,"h":83.37,"l":83.25,"n":264,"o":83.26,"t":"2026-10-20T18:25:00Z","v":10756,"vw":83.295202},{"c":83.595,"h":83.6,"l":83.35,"n":300,"o":83.35,"t":"2026-10-20T18:30:00Z","v":9722,"vw":83.439718},{"c":83.565,"h":83.64,"l":83.48,"n":384,"o":83.595,"t":"2026-10-20T18:35:00Z","v":15529,"vw":83.543901},{"c":83.33,"h":83.55,"l":83.33,"n":393,"o":83.55,"t":"2026-10-20T18:40:00Z","v":16874,"vw":83.434634},{"c":83.16,"h":83.39,"l":83.16,"n":341,"o":83.3068,"t":"2026-10-20T18:45:00Z","v":11917,"vw":83.297379},{"c":82.97,"h":83.2,"l":82.93,"n":415,"o":83.165,"t":"2026-10-20T18:50:00Z","v":26801,"vw":83.092694},{"c":83.02,"h":83.04,"l":82.93,"n":375,"o":82.96,"t":"2026-10-20T18:55:00Z","v":16166,"vw":82.983726},{"c":83.25,"h":83.37,"l":83.06,"n":547,"o":83.06,"t":"2026-10-20T19:00:00Z","v":26454,"vw":83.271609},{"c":83.04,"h":83.26,"l":82.975,"n":621,"o":83.26,"t":"2026-10-20T19:05:00Z","v":34130,"vw":83.118114},{"c":83.05,"h":83.14,"l":82.98,"n":518,"o":83.05,"t":"2026-10-20T19:10:00Z","v":28208,"vw":83.051151},{"c":83.26,"h":83.3175,"l":83.01,"n":466,"o":83.05,"t":"2026-10-20T19:15:00Z","v":27361,"vw":83.172351},{"c":83.31,"h":83.445,"l":83.265,"n":636,"o":83.265,"t":"2026-10-20T19:20:00Z","v":26301,"vw":83.36008},{"c":83.3,"h":83.35,"l":83.2,"n":494,"o":83.3,"t":"2026-10-20T19:25:00Z","v":18793,"vw":83.271369},{"c":83.28,"h":83.33,"l":83.16,"n":637,"o":83.29,"t":"2026-10-20T19:30:00Z","v":24812,"vw":83.25853},{"c":83.34,"h":83.3999,"l":83.19,"n":705,"o":83.28,"t":"2026-10-20T19:35:00Z","v":29280,"vw":83.290563},{"c":83.375,"h":83.45,"l":83.3,"n":923,"o":83.34,"t":"2026-10-20T19:40:00Z","v":38656,"vw":83.362659},{"c":83.33,"h":83.49,"l":83.25,"n":1014,"o":83.39,"t":"2026-10-20T19:45:00Z","v":52282,"vw":83.370658},{"c":83.12,"h":83.415,"l":83.12,"n":1378,"o":83.37,"t":"2026-10-20T19:50:00Z","v":121890,"vw":83.288275},{"c":83.05,"h":83.26,"l":82.89,"n":4134,"o":83.07,"t":"2026-10-20T19:55:00Z","v":253030,"vw":83.046025},{"c":83,"h":83,"l":83,"n":60,"o":83,"t":"2026-10-20T20:00:00Z","v":642398,"vw":83},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-20T20:25:00Z","v":130,"vw":83.5},{"c":83,"h":83,"l":83,"n":11,"o":83,"t":"2026-10-20T21:00:00Z","v":300,"vw":83},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-20T21:40:00Z","v":250,"vw":84},{"c":82.5187,"h":82.5187,"l":82.5187,"n":1,"o":82.5187,"t":"2026-10-20T22:55:00Z","v":270,"vw":82.5187},{"c":82.56,"h":82.56,"l":82.56,"n":2,"o":82.56,"t":"2026-10-20T23:25:00Z","v":300,"vw":82.56},{"c":82.742,"h":83,"l":82.742,"n":4,"o":83,"t":"2026-10-21T12:00:00Z","v":730,"vw":82.871219},{"c":82.74,"h":82.74,"l":82.74,"n":1,"o":82.74,"t":"2026-10-21T12:05:00Z","v":278,"vw":82.74},{"c":83,"h":83,"l":82.7452,"n":11,"o":83,"t":"2026-10-21T12:10:00Z","v":9947,"vw":82.996902},{"c":83.781,"h":83.781,"l":83.781,"n":1,"o":83.781,"t":"2026-10-21T12:55:00Z","v":180,"vw":83.781},{"c":82.39,"h":82.4,"l":82.39,"n":3,"o":82.4,"t":"2026-10-21T13:25:00Z","v":399,"vw":82.396942},{"c":83.7,"h":83.7,"l":82.445,"n":423,"o":83,"t":"2026-10-21T13:30:00Z","v":37490,"vw":82.890428},{"c":83.09,"h":83.68,"l":82.8125,"n":679,"o":83.4,"t":"2026-10-21T13:35:00Z","v":20495,"vw":83.257722},{"c":82.94,"h":83.23,"l":82.76,"n":411,"o":83.07,"t":"2026-10-21T13:40:00Z","v":10254,"vw":82.980202},{"c":84.4695,"h":84.47,"l":82.725,"n":685,"o":82.84,"t":"2026-10-21T13:45:00Z","v":33802,"vw":83.389006},{"c":84.35,"h":84.48,"l":84.18,"n":375,"o":84.34,"t":"2026-10-21T13:50:00Z","v":13105,"vw":84.301071},{"c":83.91,"h":84.58,"l":83.91,"n":425,"o":84.37,"t":"2026-10-21T13:55:00Z","v":12094,"vw":84.329941},{"c":84.38,"h":84.59,"l":83.88,"n":459,"o":83.99,"t":"2026-10-21T14:00:00Z","v":20204,"vw":84.388908},{"c":85.21,"h":85.215,"l":84.337,"n":609,"o":84.337,"t":"2026-10-21T14:05:00Z","v":36656,"vw":84.723451},{"c":85.51,"h":85.5986,"l":85.3,"n":410,"o":85.34,"t":"2026-10-21T14:10:00Z","v":15499,"vw":85.443888},{"c":85.47,"h":85.57,"l":84.9212,"n":638,"o":85.41,"t":"2026-10-21T14:15:00Z","v":27605,"vw":85.256191},{"c":85.25,"h":85.62,"l":85.06,"n":483,"o":85.48,"t":"2026-10-21T14:20:00Z","v":26182,"vw":85.224005},{"c":84.7,"h":85.22,"l":84.19,"n":535,"o":85.22,"t":"2026-10-21T14:25:00Z","v":17754,"vw":84.762441},{"c":84.83,"h":85.28,"l":84.79,"n":473,"o":84.89,"t":"2026-10-21T14:30:00Z","v":58914,"vw":85.100912},{"c":84.925,"h":84.97,"l":84.695,"n":315,"o":84.775,"t":"2026-10-21T14:35:00Z","v":13659,"vw":84.834511},{"c":84.15,"h":84.93,"l":84.15,"n":423,"o":84.89,"t":"2026-10-21T14:40:00Z","v":17610,"vw":84.627945},{"c":84.41,"h":84.52,"l":84.12,"n":334,"o":84.12,"t":"2026-10-21T14:45:00Z","v":11936,"vw":84.343335},{"c":84.44,"h":84.52,"l":84.37,"n":289,"o":84.4599,"t":"2026-10-21T14:50:00Z","v":14126,"vw":84.448819},{"c":84.66,"h":84.7,"l":84.38,"n":301,"o":84.43,"t":"2026-10-21T14:55:00Z","v":10413,"vw":84.543749},{"c":84.41,"h":84.61,"l":84.25,"n":369,"o":84.58,"t":"2026-10-21T15:00:00Z","v":13726,"vw":84.494314},{"c":84.105,"h":84.38,"l":84.07,"n":277,"o":84.3645,"t":"2026-10-21T15:05:00Z","v":10559,"vw":84.195111},{"c":84.13,"h":84.325,"l":83.915,"n":673,"o":84.115,"t":"2026-10-21T15:10:00Z","v":30356,"vw":84.146069},{"c":84.145,"h":84.25,"l":84.0521,"n":211,"o":84.13,"t":"2026-10-21T15:15:00Z","v":18401,"vw":84.130072},{"c":84.0975,"h":84.17,"l":83.94,"n":349,"o":84.145,"t":"2026-10-21T15:20:00Z","v":13228,"vw":84.098107},{"c":83.385,"h":84.1,"l":83.32,"n":604,"o":84.1,"t":"2026-10-21T15:25:00Z","v":22031,"vw":83.579181},{"c":82.9838,"h":83.42,"l":82.9838,"n":503,"o":83.385,"t":"2026-10-21T15:30:00Z","v":17108,"vw":83.271416},{"c":83.2,"h":83.26,"l":82.9088,"n":356,"o":83.09,"t":"2026-10-21T15:35:00Z","v":11261,"vw":83.137591},{"c":83.53,"h":83.61,"l":83.195,"n":401,"o":83.2799,"t":"2026-10-21T15:40:00Z","v":15724,"vw":83.344823},{"c":83.44,"h":83.75,"l":83.44,"n":284,"o":83.59,"t":"2026-10-21T15:45:00Z","v":11290,"vw":83.59606},{"c":83.49,"h":83.59,"l":83.425,"n":271,"o":83.465,"t":"2026-10-21T15:50:00Z","v":9943,"vw":83.482007},{"c":83.53,"h":83.55,"l":83.39,"n":286,"o":83.45,"t":"2026-10-21T15:55:00Z","v":11065,"vw":83.480513},{"c":83.21,"h":83.55,"l":83.21,"n":442,"o":83.47,"t":"2026-10-21T16:00:00Z","v":20264,"vw":83.44346},{"c":83.0975,"h":83.25,"l":83,"n":401,"o":83.25,"t":"2026-10-21T16:05:00Z","v":25148,"vw":83.103125},{"c":83.08,"h":83.13,"l":83,"n":223,"o":83.085,"t":"2026-10-21T16:10:00Z","v":7569,"vw":83.068673},{"c":82.83,"h":83.14,"l":82.68,"n":476,"o":83.08,"t":"2026-10-21T16:15:00Z","v":26630,"vw":82.946271},{"c":82.64,"h":82.89,"l":82.58,"n":349,"o":82.81,"t":"2026-10-21T16:20:00Z","v":14933,"vw":82.720008},{"c":82.255,"h":82.7,"l":82.1,"n":601,"o":82.65,"t":"2026-10-21T16:25:00Z","v":39007,"vw":82.382394},{"c":81.97,"h":82.255,"l":81.86,"n":390,"o":82.25,"t":"2026-10-21T16:30:00Z","v":21074,"vw":82.089336},{"c":80.75,"h":81.96,"l":80.5,"n":679,"o":81.96,"t":"2026-10-21T16:35:00Z","v":74197,"vw":81.213905},{"c":81.065,"h":81.15,"l":80.6,"n":895,"o":80.64,"t":"2026-10-21T16:40:00Z","v":28383,"vw":80.914057},{"c":81.23,"h":81.26,"l":80.81,"n":343,"o":80.95,"t":"2026-10-21T16:45:00Z","v":16690,"vw":81.020613},{"c":81.68,"h":81.68,"l":81.15,"n":421,"o":81.22,"t":"2026-10-21T16:50:00Z","v":20747,"vw":81.347502},{"c":81.275,"h":81.58,"l":81.14,"n":338,"o":81.5,"t":"2026-10-21T16:55:00Z","v":12839,"vw":81.406484},{"c":80.97,"h":81.38,"l":80.91,"n":616,"o":81.17,"t":"2026-10-21T17:00:00Z","v":25242,"vw":81.049215},{"c":80.925,"h":80.96,"l":80.67,"n":526,"o":80.96,"t":"2026-10-21T17:05:00Z","v":27657,"vw":80.792551},{"c":81.19,"h":81.21,"l":80.91,"n":288,"o":80.925,"t":"2026-10-21T17:10:00Z","v":9152,"vw":81.049167},{"c":81.145,"h":81.23,"l":81.055,"n":295,"o":81.15,"t":"2026-10-21T17:15:00Z","v":14151,"vw":81.152824},{"c":81.31,"h":81.36,"l":81.135,"n":314,"o":81.145,"t":"2026-10-21T17:20:00Z","v":11376,"vw":81.242724},{"c":81.59,"h":81.7099,"l":81.32,"n":394,"o":81.36,"t":"2026-10-21T17:25:00Z","v":19889,"vw":81.444218},{"c":81.9,"h":81.9,"l":81.59,"n":371,"o":81.6,"t":"2026-10-21T17:30:00Z","v":17520,"vw":81.686324},{"c":81.7975,"h":81.93,"l":81.77,"n":281,"o":81.9,"t":"2026-10-21T17:35:00Z","v":7077,"vw":81.845345},{"c":81.64,"h":81.775,"l":81.555,"n":354,"o":81.775,"t":"2026-10-21T17:40:00Z","v":12371,"vw":81.703242},{"c":81.205,"h":81.69,"l":81.14,"n":753,"o":81.68,"t":"2026-10-21T17:45:00Z","v":28514,"vw":81.292459},{"c":81.365,"h":81.365,"l":81.03,"n":334,"o":81.15,"t":"2026-10-21T17:50:00Z","v":15245,"vw":81.180986},{"c":81.65,"h":81.665,"l":81.33,"n":262,"o":81.415,"t":"2026-10-21T17:55:00Z","v":7280,"vw":81.565226},{"c":81.78,"h":81.82,"l":81.6,"n":292,"o":81.63,"t":"2026-10-21T18:00:00Z","v":8730,"vw":81.72885},{"c":81.75,"h":81.78,"l":81.6,"n":263,"o":81.78,"t":"2026-10-21T18:05:00Z","v":12322,"vw":81.660553},{"c":81.86,"h":81.8925,"l":81.73,"n":277,"o":81.73,"t":"2026-10-21T18:10:00Z","v":13282,"vw":81.851397},{"c":81.72,"h":81.85,"l":81.72,"n":189,"o":81.78,"t":"2026-10-21T18:15:00Z","v":5291,"vw":81.805997},{"c":81.75,"h":81.98,"l":81.7,"n":278,"o":81.7,"t":"2026-10-21T18:20:00Z","v":7094,"vw":81.836499},{"c":81.8025,"h":81.95,"l":81.8,"n":180,"o":81.8415,"t":"2026-10-21T18:25:00Z","v":4591,"vw":81.831468},{"c":81.75,"h":81.93,"l":81.75,"n":197,"o":81.83,"t":"2026-10-21T18:30:00Z","v":6357,"vw":81.82404},{"c":81.81,"h":81.89,"l":81.74,"n":249,"o":81.81,"t":"2026-10-21T18:35:00Z","v":6990,"vw":81.808669},{"c":81.955,"h":81.98,"l":81.785,"n":325,"o":81.785,"t":"2026-10-21T18:40:00Z","v":8895,"vw":81.910386},{"c":82.375,"h":82.375,"l":81.785,"n":538,"o":81.96,"t":"2026-10-21T18:45:00Z","v":19489,"vw":82.063097},{"c":82.22,"h":82.53,"l":82.22,"n":351,"o":82.36,"t":"2026-10-21T18:50:00Z","v":10587,"vw":82.411366},{"c":82.6,"h":82.8199,"l":82.24,"n":575,"o":82.325,"t":"2026-10-21T18:55:00Z","v":19882,"vw":82.586595},{"c":82.815,"h":82.815,"l":82.49,"n":434,"o":82.625,"t":"2026-10-21T19:00:00Z","v":16202,"vw":82.642499},{"c":82.94,"h":82.965,"l":82.65,"n":294,"o":82.72,"t":"2026-10-21T19:05:00Z","v":7589,"vw":82.83093},{"c":82.47,"h":82.93,"l":82.23,"n":688,"o":82.93,"t":"2026-10-21T19:10:00Z","v":42816,"vw":82.325485},{"c":82.24,"h":82.51,"l":82.24,"n":380,"o":82.41,"t":"2026-10-21T19:15:00Z","v":14078,"vw":82.430408},{"c":81.96,"h":82.27,"l":81.96,"n":678,"o":82.205,"t":"2026-10-21T19:20:00Z","v":33253,"vw":82.143813},{"c":82.155,"h":82.2075,"l":81.845,"n":719,"o":81.965,"t":"2026-10-21T19:25:00Z","v":31887,"vw":81.980521},{"c":81.96,"h":82.06,"l":81.91,"n":456,"o":82.06,"t":"2026-10-21T19:30:00Z","v":20312,"vw":81.997324},{"c":82.09,"h":82.17,"l":81.885,"n":471,"o":81.91,"t":"2026-10-21T19:35:00Z","v":18050,"vw":82.077667},{"c":81.565,"h":82.21,"l":81.54,"n":863,"o":82.09,"t":"2026-10-21T19:40:00Z","v":38713,"vw":81.868087},{"c":81.63,"h":81.85,"l":81.58,"n":1308,"o":81.63,"t":"2026-10-21T19:45:00Z","v":60029,"vw":81.688291},{"c":81.79,"h":81.81,"l":81.52,"n":1224,"o":81.57,"t":"2026-10-21T19:50:00Z","v":68093,"vw":81.67809},{"c":81.535,"h":81.835,"l":81.43,"n":2875,"o":81.82,"t":"2026-10-21T19:55:00Z","v":167886,"vw":81.608471},{"c":81.5,"h":81.54,"l":81.5,"n":79,"o":81.5,"t":"2026-10-21T20:00:00Z","v":284565,"vw":81.539809},{"c":81.5,"h":81.51,"l":81.5,"n":2,"o":81.51,"t":"2026-10-21T20:10:00Z","v":1250,"vw":81.50192},{"c":81.54,"h":81.55,"l":81.54,"n":12,"o":81.55,"t":"2026-10-21T20:50:00Z","v":1003,"vw":81.541172},{"c":81.8298,"h":81.8298,"l":81.8298,"n":1,"o":81.8298,"t":"2026-10-21T21:50:00Z","v":100,"vw":81.8298},{"c":81.83,"h":82.02,"l":81.83,"n":6,"o":82.02,"t":"2026-10-22T08:00:00Z","v":270,"vw":81.924609},{"c":82.6,"h":82.6,"l":82.6,"n":3,"o":82.6,"t":"2026-10-22T09:10:00Z","v":343,"vw":82.6},{"c":82.714,"h":82.81,"l":82.714,"n":2,"o":82.81,"t":"2026-10-22T11:15:00Z","v":200,"vw":82.762},{"c":82.8579,"h":82.8579,"l":82.81,"n":8,"o":82.81,"t":"2026-10-22T11:20:00Z","v":950,"vw":82.825967},{"c":82.6805,"h":82.6805,"l":82.6805,"n":1,"o":82.6805,"t":"2026-10-22T11:25:00Z","v":120,"vw":82.6805},{"c":82.13,"h":82.13,"l":82.13,"n":1,"o":82.13,"t":"2026-10-22T12:50:00Z","v":137,"vw":82.13},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-22T13:25:00Z","v":100,"vw":82.88},{"c":81.53,"h":82.7799,"l":80.73,"n":529,"o":82.35,"t":"2026-10-22T13:30:00Z","v":51314,"vw":81.902302},{"c":80.965,"h":81.83,"l":80.89,"n":365,"o":81.8,"t":"2026-10-22T13:35:00Z","v":17156,"vw":81.389079},{"c":80.99,"h":81.39,"l":80.56,"n":364,"o":80.955,"t":"2026-10-22T13:40:00Z","v":17102,"vw":80.952293},{"c":80.95,"h":81.325,"l":80.54,"n":342,"o":80.9,"t":"2026-10-22T13:45:00Z","v":14277,"vw":80.878154},{"c":80.96,"h":81.23,"l":80.8348,"n":267,"o":80.925,"t":"2026-10-22T13:50:00Z","v":9179,"vw":80.986565},{"c":80.61,"h":80.93,"l":80.56,"n":396,"o":80.8102,"t":"2026-10-22T13:55:00Z","v":11582,"vw":80.763069},{"c":81.295,"h":81.5,"l":80.6,"n":405,"o":80.6801,"t":"2026-10-22T14:00:00Z","v":13748,"vw":80.896341},{"c":80.6125,"h":81.22,"l":80.6,"n":409,"o":81.21,"t":"2026-10-22T14:05:00Z","v":12441,"vw":80.785079},{"c":79.795,"h":80.7368,"l":79.73,"n":957,"o":80.5,"t":"2026-10-22T14:10:00Z","v":54737,"vw":80.21494},{"c":79.69,"h":80.1484,"l":79.35,"n":445,"o":79.885,"t":"2026-10-22T14:15:00Z","v":24390,"vw":79.65408},{"c":79.57,"h":79.87,"l":79.3,"n":577,"o":79.69,"t":"2026-10-22T14:20:00Z","v":32780,"vw":79.545586},{"c":79.7101,"h":80,"l":79.37,"n":328,"o":79.54,"t":"2026-10-22T14:25:00Z","v":15051,"vw":79.731849},{"c":79.62,"h":79.71,"l":79.21,"n":968,"o":79.71,"t":"2026-10-22T14:30:00Z","v":19379,"vw":79.396693},{"c":79.605,"h":79.69,"l":79.37,"n":302,"o":79.49,"t":"2026-10-22T14:35:00Z","v":10833,"vw":79.499472},{"c":79.54,"h":79.875,"l":79.44,"n":383,"o":79.52,"t":"2026-10-22T14:40:00Z","v":20870,"vw":79.699946},{"c":79.56,"h":79.6,"l":79.05,"n":449,"o":79.435,"t":"2026-10-22T14:45:00Z","v":24789,"vw":79.200615},{"c":79.36,"h":79.63,"l":79.25,"n":320,"o":79.57,"t":"2026-10-22T14:50:00Z","v":9782,"vw":79.442907},{"c":78.91,"h":79.39,"l":78.77,"n":543,"o":79.39,"t":"2026-10-22T14:55:00Z","v":21825,"vw":78.992942},{"c":79.495,"h":79.72,"l":78.795,"n":482,"o":78.99,"t":"2026-10-22T15:00:00Z","v":23003,"vw":79.207133},{"c":79.42,"h":79.63,"l":79.34,"n":348,"o":79.54,"t":"2026-10-22T15:05:00Z","v":12585,"vw":79.484205},{"c":79.08,"h":79.395,"l":79.03,"n":485,"o":79.36,"t":"2026-10-22T15:10:00Z","v":17801,"vw":79.287582},{"c":79.275,"h":79.28,"l":78.92,"n":485,"o":79.0257,"t":"2026-10-22T15:15:00Z","v":18003,"vw":79.032961},{"c":79.06,"h":79.25,"l":79,"n":467,"o":79.25,"t":"2026-10-22T15:20:00Z","v":18547,"vw":79.14398},{"c":78.78,"h":79.1225,"l":78.69,"n":690,"o":79.05,"t":"2026-10-22T15:25:00Z","v":48404,"vw":78.846356},{"c":78.29,"h":78.86,"l":78.265,"n":633,"o":78.86,"t":"2026-10-22T15:30:00Z","v":23583,"vw":78.522056},{"c":78.5675,"h":78.685,"l":78.11,"n":497,"o":78.285,"t":"2026-10-22T15:35:00Z","v":19493,"vw":78.311826},{"c":78.91,"h":79.15,"l":78.43,"n":595,"o":78.43,"t":"2026-10-22T15:40:00Z","v":23855,"vw":78.72932},{"c":79.07,"h":79.08,"l":78.63,"n":379,"o":78.955,"t":"2026-10-22T15:45:00Z","v":11486,"vw":78.886717},{"c":78.87,"h":79.25,"l":78.87,"n":357,"o":79.0411,"t":"2026-10-22T15:50:00Z","v":12357,"vw":79.022228},{"c":78.595,"h":78.865,"l":78.56,"n":370,"o":78.865,"t":"2026-10-22T15:55:00Z","v":9385,"vw":78.706376},{"c":78.62,"h":78.92,"l":78.48,"n":408,"o":78.5,"t":"2026-10-22T16:00:00Z","v":10940,"vw":78.688137},{"c":78.71,"h":78.855,"l":78.56,"n":372,"o":78.62,"t":"2026-10-22T16:05:00Z","v":9597,"vw":78.72094},{"c":78.555,"h":78.79,"l":78.47,"n":385,"o":78.79,"t":"2026-10-22T16:10:00Z","v":10097,"vw":78.643271},{"c":78.83,"h":78.96,"l":78.64,"n":346,"o":78.64,"t":"2026-10-22T16:15:00Z","v":11213,"vw":78.804739},{"c":79.065,"h":79.1,"l":78.535,"n":392,"o":78.82,"t":"2026-10-22T16:20:00Z","v":17254,"vw":78.786444},{"c":78.795,"h":79.22,"l":78.73,"n":323,"o":79.07,"t":"2026-10-22T16:25:00Z","v":11626,"vw":78.926788},{"c":78.47,"h":78.68,"l":78.26,"n":435,"o":78.68,"t":"2026-10-22T16:30:00Z","v":16930,"vw":78.500194},{"c":78.5,"h":78.56,"l":78.32,"n":356,"o":78.4,"t":"2026-10-22T16:35:00Z","v":11023,"vw":78.443554},{"c":78.85,"h":78.87,"l":78.51,"n":319,"o":78.51,"t":"2026-10-22T16:40:00Z","v":9328,"vw":78.718821},{"c":78.75,"h":78.91,"l":78.69,"n":332,"o":78.81,"t":"2026-10-22T16:45:00Z","v":9492,"vw":78.799527},{"c":78.935,"h":79.15,"l":78.675,"n":392,"o":78.78,"t":"2026-10-22T16:50:00Z","v":13079,"vw":78.928526},{"c":78.71,"h":79.065,"l":78.68,"n":207,"o":78.92,"t":"2026-10-22T16:55:00Z","v":6693,"vw":78.835381},{"c":78.45,"h":78.74,"l":78.31,"n":450,"o":78.68,"t":"2026-10-22T17:00:00Z","v":21051,"vw":78.517742},{"c":78.46,"h":78.66,"l":78.39,"n":322,"o":78.45,"t":"2026-10-22T17:05:00Z","v":11412,"vw":78.515768},{"c":78.63,"h":78.67,"l":78.46,"n":264,"o":78.52,"t":"2026-10-22T17:10:00Z","v":11050,"vw":78.584098},{"c":78.51,"h":78.595,"l":78.41,"n":364,"o":78.595,"t":"2026-10-22T17:15:00Z","v":11657,"vw":78.472972},{"c":78.75,"h":78.86,"l":78.51,"n":363,"o":78.51,"t":"2026-10-22T17:20:00Z","v":14560,"vw":78.7308},{"c":79.01,"h":79.01,"l":78.69,"n":283,"o":78.69,"t":"2026-10-22T17:25:00Z","v":10501,"vw":78.811493},{"c":79.335,"h":79.47,"l":79.015,"n":375,"o":79.015,"t":"2026-10-22T17:30:00Z","v":11623,"vw":79.214735},{"c":79.08,"h":79.35,"l":79,"n":292,"o":79.35,"t":"2026-10-22T17:35:00Z","v":12188,"vw":79.160952},{"c":79.09,"h":79.09,"l":78.95,"n":253,"o":78.99,"t":"2026-10-22T17:40:00Z","v":8642,"vw":79.040016},{"c":79.24,"h":79.29,"l":79.11,"n":303,"o":79.11,"t":"2026-10-22T17:45:00Z","v":8541,"vw":79.202414},{"c":79.45,"h":79.475,"l":79.21,"n":455,"o":79.25,"t":"2026-10-22T17:50:00Z","v":17878,"vw":79.350521},{"c":79.36,"h":79.49,"l":79.28,"n":317,"o":79.38,"t":"2026-10-22T17:55:00Z","v":177202,"vw":79.384457},{"c":79.48,"h":79.57,"l":79.23,"n":351,"o":79.23,"t":"2026-10-22T18:00:00Z","v":39317,"vw":79.46889},{"c":79.59,"h":79.61,"l":79.44,"n":261,"o":79.56,"t":"2026-10-22T18:05:00Z","v":8451,"vw":79.525084},{"c":79.54,"h":79.73,"l":79.5,"n":424,"o":79.525,"t":"2026-10-22T18:10:00Z","v":14129,"vw":79.63636},{"c":79.55,"h":79.6,"l":79.39,"n":425,"o":79.545,"t":"2026-10-22T18:15:00Z","v":18744,"vw":79.508164},{"c":79.705,"h":79.76,"l":79.49,"n":371,"o":79.49,"t":"2026-10-22T18:20:00Z","v":110992,"vw":79.687822},{"c":79.85,"h":79.92,"l":79.69,"n":409,"o":79.76,"t":"2026-10-22T18:25:00Z","v":14886,"vw":79.841418},{"c":79.66,"h":79.8469,"l":79.61,"n":364,"o":79.84,"t":"2026-10-22T18:30:00Z","v":10606,"vw":79.735832},{"c":79.655,"h":79.73,"l":79.6,"n":325,"o":79.66,"t":"2026-10-22T18:35:00Z","v":139259,"vw":79.656593},{"c":79.915,"h":79.94,"l":79.57,"n":388,"o":79.655,"t":"2026-10-22T18:40:00Z","v":13918,"vw":79.738139},{"c":79.64,"h":80,"l":79.64,"n":547,"o":79.915,"t":"2026-10-22T18:45:00Z","v":16963,"vw":79.839641},{"c":79.375,"h":79.77,"l":79.355,"n":409,"o":79.71,"t":"2026-10-22T18:50:00Z","v":15259,"vw":79.480222},{"c":79.4,"h":79.45,"l":79.32,"n":442,"o":79.385,"t":"2026-10-22T18:55:00Z","v":13669,"vw":79.389426},{"c":78.92,"h":79.35,"l":78.8436,"n":477,"o":79.35,"t":"2026-10-22T19:00:00Z","v":17877,"vw":79.10328},{"c":78.8811,"h":79.11,"l":78.57,"n":666,"o":78.9,"t":"2026-10-22T19:05:00Z","v":38266,"vw":78.7759},{"c":79.03,"h":79.23,"l":78.885,"n":321,"o":78.99,"t":"2026-10-22T19:10:00Z","v":11282,"vw":79.077887},{"c":79.27,"h":79.32,"l":78.95,"n":333,"o":79.03,"t":"2026-10-22T19:15:00Z","v":12524,"vw":79.121166},{"c":79.51,"h":79.535,"l":79.23,"n":390,"o":79.29,"t":"2026-10-22T19:20:00Z","v":13899,"vw":79.421048},{"c":79.43,"h":79.476,"l":79.31,"n":599,"o":79.44,"t":"2026-10-22T19:25:00Z","v":22977,"vw":79.390065},{"c":79.06,"h":79.44,"l":79.02,"n":745,"o":79.43,"t":"2026-10-22T19:30:00Z","v":28150,"vw":79.242438},{"c":79.06,"h":79.19,"l":78.9505,"n":710,"o":79.09,"t":"2026-10-22T19:35:00Z","v":30881,"vw":79.075291},{"c":79.04,"h":79.17,"l":78.91,"n":830,"o":79.02,"t":"2026-10-22T19:40:00Z","v":44124,"vw":79.015248},{"c":79.13,"h":79.23,"l":78.98,"n":1016,"o":78.98,"t":"2026-10-22T19:45:00Z","v":49342,"vw":79.115936},{"c":79.06,"h":79.17,"l":78.93,"n":1367,"o":79.095,"t":"2026-10-22T19:50:00Z","v":67513,"vw":79.061091},{"c":79.3,"h":79.405,"l":79.03,"n":3496,"o":79.05,"t":"2026-10-22T19:55:00Z","v":211094,"vw":79.248484},{"c":79.25,"h":79.25,"l":79.25,"n":60,"o":79.25,"t":"2026-10-22T20:00:00Z","v":298423,"vw":79.25},{"c":79.3,"h":79.3,"l":79.3,"n":10,"o":79.3,"t":"2026-10-22T20:05:00Z","v":235,"vw":79.3},{"c":79,"h":79.26,"l":79,"n":3,"o":79.26,"t":"2026-10-22T20:20:00Z","v":699,"vw":79.038748},{"c":79.0213,"h":79.0213,"l":79.0213,"n":1,"o":79.0213,"t":"2026-10-22T21:15:00Z","v":160,"vw":79.0213},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-22T22:50:00Z","v":100,"vw":81},{"c":79.49,"h":79.49,"l":79.49,"n":1,"o":79.49,"t":"2026-10-22T23:25:00Z","v":200,"vw":79.49},{"c":79.25,"h":79.25,"l":79.25,"n":4,"o":79.25,"t":"2026-10-22T23:35:00Z","v":1060,"vw":79.25}],"history":[{"c":32.86,"h":33.9941,"l":32.51,"n":23803,"o":33.92,"t":"2024-10-21T04:00:00Z","v":1722476,"vw":32.907386},{"c":33.07,"h":33.38,"l":32.43,"n":17690,"o":32.92,"t":"2024-10-22T04:00:00Z","v":1480231,"vw":33.054603},{"c":32.17,"h":32.99,"l":31.8097,"n":21195,"o":32.87,"t":"2024-10-23T04:00:00Z","v":2030580,"vw":32.054702},{"c":31.85,"h":32.33,"l":31.47,"n":21803,"o":32.22,"t":"2024-10-24T04:00:00Z","v":2130775,"vw":31.831301},{"c":32.18,"h":32.65,"l":31.91,"n":17736,"o":32.25,"t":"2024-10-25T04:00:00Z","v":1267326,"vw":32.16996},{"c":31.6,"h":31.9103,"l":31.36,"n":17601,"o":31.63,"t":"2024-10-28T04:00:00Z","v":1443596,"vw":31.670078},{"c":29.08,"h":31.14,"l":28.92,"n":44191,"o":31,"t":"2024-10-29T04:00:00Z","v":5148508,"vw":29.439928},{"c":28.83,"h":29.39,"l":28.75,"n":33944,"o":29.32,"t":"2024-10-30T04:00:00Z","v":3928336,"vw":29.022093},{"c":28.52,"h":30.1699,"l":28.08,"n":39705,"o":29.3,"t":"2024-10-31T04:00:00Z","v":4230159,"vw":28.624114},{"c":28.08,"h":28.955,"l":27.94,"n":27806,"o":28.75,"t":"2024-11-01T04:00:00Z","v":2739952,"vw":28.321443},{"c":28.35,"h":29.01,"l":28.1,"n":23305,"o":28.22,"t":"2024-11-04T05:00:00Z","v":1766824,"vw":28.558739},{"c":28.84,"h":29.06,"l":28.22,"n":25117,"o":28.88,"t":"2024-11-05T05:00:00Z","v":2363792,"vw":28.756011},{"c":30.84,"h":31.66,"l":29.9,"n":36425,"o":30.21,"t":"2024-11-06T05:00:00Z","v":4953734,"vw":30.975021},{"c":30.58,"h":30.87,"l":29.97,"n":24731,"o":30.87,"t":"2024-11-07T05:00:00Z","v":2277487,"vw":30.41369},{"c":30.92,"h":30.94,"l":30.09,"n":23841,"o":30.49,"t":"2024-11-08T05:00:00Z","v":1741145,"vw":30.663277},{"c":30.82,"h":31,"l":29.95,"n":28991,"o":31,"t":"2024-11-11T05:00:00Z","v":2222524,"vw":30.5625},{"c":30.11,"h":30.82,"l":30,"n":23446,"o":30.53,"t":"2024-11-12T05:00:00Z","v":2411747,"vw":30.297725},{"c":30.34,"h":30.505,"l":29.3962,"n":21002,"o":30.11,"t":"2024-11-13T05:00:00Z","v":1595923,"vw":30.177778},{"c":31.16,"h":31.38,"l":29.86,"n":21391,"o":30.4,"t":"2024-11-14T05:00:00Z","v":2035118,"vw":30.672432},{"c":30.72,"h":31.87,"l":30.71,"n":18805,"o":31.5,"t":"2024-11-15T05:00:00Z","v":1691172,"vw":30.997017},{"c":31.45,"h":31.665,"l":30.47,"n":23240,"o":30.97,"t":"2024-11-18T05:00:00Z","v":1810594,"vw":31.296348},{"c":31.55,"h":32.115,"l":31.0069,"n":26475,"o":31.05,"t":"2024-11-19T05:00:00Z","v":2448954,"vw":31.563381},{"c":31.63,"h":31.95,"l":31.26,"n":21590,"o":31.45,"t":"2024-11-20T05:00:00Z","v":1745519,"vw":31.545462},{"c":32.15,"h":32.72,"l":31.45,"n":18135,"o":31.94,"t":"2024-11-21T05:00:00Z","v":1721627,"vw":32.167242},{"c":31.99,"h":32.7,"l":31.81,"n":14233,"o":32.09,"t":"2024-11-22T05:00:00Z","v":931867,"vw":32.10408},{"c":31.78,"h":32.61,"l":31.57,"n":19145,"o":32.02,"t":"2024-11-25T05:00:00Z","v":1656631,"vw":31.833421},{"c":31.57,"h":31.93,"l":31.32,"n":19083,"o":31.63,"t":"2024-11-26T05:00:00Z","v":1249910,"vw":31.529385},{"c":31.39,"h":32.38,"l":31.325,"n":18585,"o":31.62,"t":"2024-11-27T05:00:00Z","v":1764494,"vw":31.555375},{"c":31.49,"h":31.79,"l":30.89,"n":11059,"o":31.79,"t":"2024-11-29T05:00:00Z","v":1053025,"vw":31.229782},{"c":32.7,"h":32.76,"l":30.84,"n":25893,"o":31.39,"t":"2024-12-02T05:00:00Z","v":2345361,"vw":31.859511},{"c":31.88,"h":33.14,"l":31.8,"n":21462,"o":32.92,"t":"2024-12-03T05:00:00Z","v":1743415,"vw":32.135901},{"c":31.3,"h":31.9,"l":30.61,"n":21649,"o":31.9,"t":"2024-12-04T05:00:00Z","v":1878628,"vw":31.049371},{"c":30.8,"h":31.68,"l":30.615,"n":19600,"o":31.32,"t":"2024-12-05T05:00:00Z","v":1430126,"vw":30.88984},{"c":30.22,"h":31.02,"l":29.86,"n":19058,"o":31.02,"t":"2024-12-06T05:00:00Z","v":1482119,"vw":30.159699},{"c":30.5,"h":31.423,"l":30.35,"n":24820,"o":30.48,"t":"2024-12-09T05:00:00Z","v":1764809,"vw":30.720472},{"c":30.42,"h":31.2633,"l":30.21,"n":19159,"o":30.48,"t":"2024-12-10T05:00:00Z","v":1410609,"vw":30.66036},{"c":30.71,"h":31.1,"l":29.995,"n":17854,"o":30.44,"t":"2024-12-11T05:00:00Z","v":1651272,"vw":30.614686},{"c":29.72,"h":30.55,"l":29.33,"n":19859,"o":30.52,"t":"2024-12-12T05:00:00Z","v":2097161,"vw":29.726221},{"c":29.26,"h":29.9,"l":29.05,"n":15731,"o":29.52,"t":"2024-12-13T05:00:00Z","v":1432300,"vw":29.38141},{"c":27.84,"h":28.95,"l":27.68,"n":27718,"o":28.66,"t":"2024-12-16T05:00:00Z","v":2387420,"vw":27.93936},{"c":27.92,"h":28,"l":27.27,"n":27415,"o":27.63,"t":"2024-12-17T05:00:00Z","v":2244178,"vw":27.762098},{"c":26.58,"h":27.93,"l":26.345,"n":39787,"o":27.9,"t":"2024-12-18T05:00:00Z","v":4354039,"vw":27.01596},{"c":25.46,"h":27.055,"l":25.425,"n":31109,"o":26.84,"t":"2024-12-19T05:00:00Z","v":2869673,"vw":25.757904},{"c":25.15,"h":25.615,"l":24.2126,"n":40191,"o":24.68,"t":"2024-12-20T05:00:00Z","v":6487615,"vw":25.132347},{"c":25.4,"h":25.46,"l":24.75,"n":27696,"o":25.28,"t":"2024-12-23T05:00:00Z","v":2467039,"vw":25.208356},{"c":25.66,"h":25.98,"l":25.165,"n":10377,"o":25.29,"t":"2024-12-24T05:00:00Z","v":777012,"vw":25.693597},{"c":25.7,"h":25.82,"l":25.29,"n":16188,"o":25.66,"t":"2024-12-26T05:00:00Z","v":1582972,"vw":25.633309},{"c":25.4,"h":26.11,"l":25.2,"n":19099,"o":25.6,"t":"2024-12-27T05:00:00Z","v":1753748,"vw":25.469626},{"c":25.57,"h":26.14,"l":25.1,"n":20254,"o":25.43,"t":"2024-12-30T05:00:00Z","v":2422041,"vw":25.712},{"c":26.55,"h":26.83,"l":25.76,"n":21071,"o":25.76,"t":"2024-12-31T05:00:00Z","v":1799302,"vw":26.54075},{"c":26.77,"h":27.2,"l":26.48,"n":20359,"o":26.8,"t":"2025-01-02T05:00:00Z","v":1624598,"vw":26.794759},{"c":27.16,"h":27.2,"l":26.35,"n":18463,"o":26.77,"t":"2025-01-03T05:00:00Z","v":1932994,"vw":27.017676},{"c":26.68,"h":27.74,"l":26.61,"n":20189,"o":27.21,"t":"2025-01-06T05:00:00Z","v":1783695,"vw":26.882319},{"c":26.87,"h":27.13,"l":26.34,"n":22703,"o":26.7,"t":"2025-01-07T05:00:00Z","v":1640634,"vw":26.749966},{"c":27.05,"h":27.2,"l":26.25,"n":21244,"o":26.65,"t":"2025-01-08T05:00:00Z","v":1935772,"vw":26.867217},{"c":27.98,"h":28.72,"l":27.19,"n":32635,"o":27.19,"t":"2025-01-10T05:00:00Z","v":2784043,"vw":27.968158},{"c":29.42,"h":30.32,"l":28.0692,"n":37770,"o":28.16,"t":"2025-01-13T05:00:00Z","v":3625431,"vw":29.592618},{"c":29.73,"h":29.77,"l":28.535,"n":27261,"o":29.07,"t":"2025-01-14T05:00:00Z","v":2519346,"vw":29.341102},{"c":31.31,"h":31.67,"l":30.04,"n":36112,"o":30.39,"t":"2025-01-15T05:00:00Z","v":3259656,"vw":31.208599},{"c":30.48,"h":31.33,"l":30.37,"n":27736,"o":31.01,"t":"2025-01-16T05:00:00Z","v":2149901,"vw":30.650854},{"c":31.01,"h":31.365,"l":30.1,"n":23901,"o":30.47,"t":"2025-01-17T05:00:00Z","v":2528932,"vw":30.929206},{"c":30.79,"h":30.99,"l":30,"n":23546,"o":30.99,"t":"2025-01-21T05:00:00Z","v":1628630,"vw":30.608113},{"c":29.33,"h":30.44,"l":29.24,"n":22588,"o":30.44,"t":"2025-01-22T05:00:00Z","v":1659425,"vw":29.606013},{"c":30.45,"h":30.69,"l":29.6,"n":26423,"o":29.7,"t":"2025-01-23T05:00:00Z","v":1917730,"vw":30.383943},{"c":29.92,"h":30.74,"l":29.66,"n":16184,"o":30.39,"t":"2025-01-24T05:00:00Z","v":1273154,"vw":30.04095},{"c":30.13,"h":31.4806,"l":29.81,"n":23553,"o":30.27,"t":"2025-01-27T05:00:00Z","v":2216390,"vw":30.306665},{"c":29.61,"h":30.44,"l":29.12,"n":17081,"o":30.15,"t":"2025-01-28T05:00:00Z","v":1143056,"vw":29.66759},{"c":30.45,"h":30.583,"l":29.4001,"n":22092,"o":29.56,"t":"2025-01-29T05:00:00Z","v":1668576,"vw":30.307143},{"c":30.13,"h":31.0779,"l":29.62,"n":24697,"o":30.98,"t":"2025-01-30T05:00:00Z","v":1673655,"vw":30.10252},{"c":29.26,"h":30.07,"l":28.985,"n":26276,"o":30.07,"t":"2025-01-31T05:00:00Z","v":1749139,"vw":29.335333},{"c":27.72,"h":28.83,"l":27.3701,"n":34379,"o":28.65,"t":"2025-02-03T05:00:00Z","v":3148089,"vw":27.770456},{"c":30.35,"h":30.35,"l":27.76,"n":32900,"o":28.02,"t":"2025-02-04T05:00:00Z","v":2730986,"vw":29.886336},{"c":29.7,"h":30.39,"l":29.45,"n":24225,"o":30.25,"t":"2025-02-05T05:00:00Z","v":1826160,"vw":29.769207},{"c":28.1,"h":30.04,"l":27.87,"n":25893,"o":30.02,"t":"2025-02-06T05:00:00Z","v":1991298,"vw":28.470746},{"c":27.82,"h":28.47,"l":27.8,"n":16851,"o":28.29,"t":"2025-02-07T05:00:00Z","v":1702603,"vw":27.969685},{"c":28.69,"h":29.55,"l":28.1701,"n":22356,"o":28.24,"t":"2025-02-10T05:00:00Z","v":1738253,"vw":28.86188},{"c":28.73,"h":29.56,"l":28.5,"n":18014,"o":29.02,"t":"2025-02-11T05:00:00Z","v":1203922,"vw":28.794836},{"c":26.61,"h":28.56,"l":26.61,"n":29048,"o":28.45,"t":"2025-02-12T05:00:00Z","v":2534038,"vw":27.13166},{"c":23.21,"h":25.91,"l":22.03,"n":78050,"o":25.42,"t":"2025-02-13T05:00:00Z","v":7219234,"vw":23.548498},{"c":23.2,"h":23.6,"l":22.5379,"n":36473,"o":23.21,"t":"2025-02-14T05:00:00Z","v":3107773,"vw":23.062795},{"c":23.93,"h":24.25,"l":22.8501,"n":32445,"o":23.16,"t":"2025-02-18T05:00:00Z","v":2774026,"vw":23.854412},{"c":24.38,"h":24.49,"l":23.49,"n":27239,"o":23.86,"t":"2025-02-19T05:00:00Z","v":3045133,"vw":24.27117},{"c":23.83,"h":24.37,"l":23.59,"n":32907,"o":24.3,"t":"2025-02-20T05:00:00Z","v":3910163,"vw":23.85732},{"c":23.2,"h":24.91,"l":22.81,"n":34922,"o":23.95,"t":"2025-02-21T05:00:00Z","v":3332791,"vw":23.55129},{"c":23.13,"h":23.71,"l":23,"n":29703,"o":23.37,"t":"2025-02-24T05:00:00Z","v":2234528,"vw":23.246625},{"c":22.88,"h":23.3,"l":22.48,"n":32024,"o":23.1,"t":"2025-02-25T05:00:00Z","v":2558863,"vw":22.799199},{"c":21.87,"h":23.023,"l":21.65,"n":35114,"o":22.88,"t":"2025-02-26T05:00:00Z","v":2958443,"vw":22.020099},{"c":21.44,"h":22.02,"l":21.2307,"n":27947,"o":21.76,"t":"2025-02-27T05:00:00Z","v":3652222,"vw":21.584834},{"c":21.43,"h":21.46,"l":20.81,"n":32053,"o":21.31,"t":"2025-02-28T05:00:00Z","v":3355184,"vw":21.210733},{"c":20.16,"h":21.5,"l":19.95,"n":42913,"o":21.43,"t":"2025-03-03T05:00:00Z","v":4659642,"vw":20.235384},{"c":20.56,"h":20.85,"l":19.51,"n":30383,"o":19.9,"t":"2025-03-04T05:00:00Z","v":3237150,"vw":20.385278},{"c":20.06,"h":20.41,"l":18.97,"n":40610,"o":20.2,"t":"2025-03-05T05:00:00Z","v":4055636,"vw":19.710701},{"c":21.01,"h":21.39,"l":19.725,"n":28588,"o":19.83,"t":"2025-03-06T05:00:00Z","v":2984172,"vw":20.739698},{"c":21.22,"h":22.095,"l":21.05,"n":32639,"o":21.15,"t":"2025-03-07T05:00:00Z","v":2923781,"vw":21.495582},{"c":20.82,"h":21.7,"l":20.55,"n":29013,"o":21.44,"t":"2025-03-10T04:00:00Z","v":2237586,"vw":20.915232},{"c":20.14,"h":20.98,"l":19.676,"n":29151,"o":20.85,"t":"2025-03-11T04:00:00Z","v":2479153,"vw":20.144805},{"c":20.04,"h":20.29,"l":19.58,"n":29126,"o":20.14,"t":"2025-03-12T04:00:00Z","v":2327789,"vw":19.955581},{"c":19.67,"h":20.6584,"l":19.32,"n":25196,"o":20.05,"t":"2025-03-13T04:00:00Z","v":2299839,"vw":19.712183},{"c":20.74,"h":20.74,"l":19.36,"n":28468,"o":19.49,"t":"2025-03-14T04:00:00Z","v":2917666,"vw":20.418227},{"c":22.3,"h":22.41,"l":20.92,"n":33330,"o":21.11,"t":"2025-03-17T04:00:00Z","v":2633804,"vw":22.008016},{"c":21.69,"h":22.5675,"l":21.295,"n":25538,"o":22.52,"t":"2025-03-18T04:00:00Z","v":1975839,"vw":21.731022},{"c":21.98,"h":22.35,"l":21.5,"n":21969,"o":21.81,"t":"2025-03-19T04:00:00Z","v":2048877,"vw":21.958162},{"c":21.89,"h":22.14,"l":21.53,"n":21887,"o":21.7,"t":"2025-03-20T04:00:00Z","v":1558708,"vw":21.847},{"c":20.76,"h":21.8,"l":20.715,"n":33734,"o":21.73,"t":"2025-03-21T04:00:00Z","v":4254156,"vw":20.906539},{"c":19.67,"h":21.2,"l":19.39,"n":34823,"o":20.75,"t":"2025-03-24T04:00:00Z","v":3609725,"vw":19.809884},{"c":19.2,"h":20.01,"l":19.2,"n":36355,"o":19.98,"t":"2025-03-25T04:00:00Z","v":3688143,"vw":19.488527},{"c":19.35,"h":19.9,"l":19.19,"n":22689,"o":19.42,"t":"2025-03-26T04:00:00Z","v":1948178,"vw":19.384204},{"c":19.34,"h":19.4344,"l":18.84,"n":24964,"o":19.15,"t":"2025-03-27T04:00:00Z","v":1986353,"vw":19.24013},{"c":18.97,"h":19.5,"l":18.815,"n":21795,"o":19.38,"t":"2025-03-28T04:00:00Z","v":1441737,"vw":19.029778},{"c":19.09,"h":19.48,"l":18.547,"n":30523,"o":18.72,"t":"2025-03-31T04:00:00Z","v":2489359,"vw":19.08895},{"c":19.26,"h":19.27,"l":18.2,"n":37082,"o":19.02,"t":"2025-04-01T04:00:00Z","v":3660995,"vw":18.7874},{"c":19.55,"h":19.66,"l":18.91,"n":23661,"o":19.11,"t":"2025-04-02T04:00:00Z","v":2243068,"vw":19.490912},{"c":16.7,"h":18.48,"l":16.505,"n":70166,"o":18.1,"t":"2025-04-03T04:00:00Z","v":6635112,"vw":17.017008},{"c":15,"h":15.96,"l":14.105,"n":84199,"o":15.84,"t":"2025-04-04T04:00:00Z","v":7787634,"vw":14.838839},{"c":14.55,"h":15.72,"l":13.615,"n":86174,"o":14.14,"t":"2025-04-07T04:00:00Z","v":8020715,"vw":14.376586},{"c":14.37,"h":15.6,"l":14.04,"n":67389,"o":15.27,"t":"2025-04-08T04:00:00Z","v":5739579,"vw":14.441668},{"c":16.42,"h":16.73,"l":13.82,"n":63139,"o":14.07,"t":"2025-04-09T04:00:00Z","v":6220815,"vw":15.642034},{"c":14.94,"h":15.82,"l":14.495,"n":54677,"o":15.7,"t":"2025-04-10T04:00:00Z","v":4475932,"vw":14.901018},{"c":15.41,"h":15.53,"l":14.39,"n":40794,"o":14.83,"t":"2025-04-11T04:00:00Z","v":3422640,"vw":15.144409},{"c":15.1,"h":16,"l":14.89,"n":26513,"o":15.97,"t":"2025-04-14T04:00:00Z","v":2303355,"vw":15.220821},{"c":14.43,"h":15.13,"l":14.35,"n":33895,"o":14.9,"t":"2025-04-15T04:00:00Z","v":3099259,"vw":14.5181},{"c":14.89,"h":15.68,"l":14.46,"n":47061,"o":14.46,"t":"2025-04-16T04:00:00Z","v":4920819,"vw":15.149724},{"c":15.28,"h":15.63,"l":14.98,"n":38611,"o":15.08,"t":"2025-04-17T04:00:00Z","v":4094525,"vw":15.316397},{"c":15.39,"h":15.485,"l":14.54,"n":22082,"o":14.88,"t":"2025-04-21T04:00:00Z","v":2365686,"vw":15.247433},{"c":15.68,"h":16,"l":15.525,"n":29083,"o":15.67,"t":"2025-04-22T04:00:00Z","v":2486966,"vw":15.69058},{"c":15.9,"h":16.32,"l":15.58,"n":28569,"o":16.2,"t":"2025-04-23T04:00:00Z","v":2247093,"vw":15.901046},{"c":16.06,"h":16.4,"l":15.79,"n":21905,"o":16.18,"t":"2025-04-24T04:00:00Z","v":2204976,"vw":16.083232},{"c":16.3,"h":16.32,"l":15.72,"n":19221,"o":15.88,"t":"2025-04-25T04:00:00Z","v":1810422,"vw":16.202128},{"c":17.08,"h":17.14,"l":16.1994,"n":32124,"o":16.3,"t":"2025-04-28T04:00:00Z","v":2907903,"vw":16.923005},{"c":17.22,"h":17.33,"l":16.78,"n":28977,"o":16.97,"t":"2025-04-29T04:00:00Z","v":2529516,"vw":17.172749},{"c":17.18,"h":17.24,"l":16.35,"n":42537,"o":16.77,"t":"2025-04-30T04:00:00Z","v":3593550,"vw":16.979697},{"c":16.66,"h":18.03,"l":16.5,"n":54564,"o":17.78,"t":"2025-05-01T04:00:00Z","v":5192961,"vw":17.080105},{"c":17.53,"h":17.6,"l":16.47,"n":35979,"o":16.83,"t":"2025-05-02T04:00:00Z","v":3050603,"vw":17.267096},{"c":18.44,"h":18.725,"l":17.4,"n":61451,"o":17.5,"t":"2025-05-05T04:00:00Z","v":5403921,"vw":18.359173},{"c":18.74,"h":19.32,"l":18.3,"n":46422,"o":18.65,"t":"2025-05-06T04:00:00Z","v":4106104,"vw":18.859754},{"c":18.34,"h":18.86,"l":18.0507,"n":35358,"o":18.71,"t":"2025-05-07T04:00:00Z","v":3018628,"vw":18.42414},{"c":19.33,"h":19.48,"l":18.48,"n":28232,"o":18.49,"t":"2025-05-08T04:00:00Z","v":2869464,"vw":19.247808},{"c":20.13,"h":20.44,"l":19.3304,"n":45465,"o":19.64,"t":"2025-05-09T04:00:00Z","v":4305353,"vw":20.082258},{"c":20.79,"h":21.87,"l":20.755,"n":40224,"o":21.49,"t":"2025-05-12T04:00:00Z","v":3707248,"vw":21.026039},{"c":22.9,"h":23.2,"l":21.76,"n":45833,"o":21.97,"t":"2025-05-13T04:00:00Z","v":3946156,"vw":22.69573},{"c":22.86,"h":23.21,"l":22.46,"n":43176,"o":22.57,"t":"2025-05-14T04:00:00Z","v":2938307,"vw":22.804761},{"c":22.4,"h":22.47,"l":21.75,"n":30884,"o":21.89,"t":"2025-05-15T04:00:00Z","v":2276984,"vw":22.26528},{"c":22.31,"h":22.56,"l":21.94,"n":23218,"o":22.47,"t":"2025-05-16T04:00:00Z","v":1644692,"vw":22.258042},{"c":21.82,"h":22.05,"l":21.3,"n":32863,"o":21.84,"t":"2025-05-19T04:00:00Z","v":2266197,"vw":21.709538},{"c":21.25,"h":22.03,"l":21.16,"n":26754,"o":21.81,"t":"2025-05-20T04:00:00Z","v":2471155,"vw":21.41481},{"c":20.13,"h":21.09,"l":20.07,"n":32786,"o":21.02,"t":"2025-05-21T04:00:00Z","v":2680287,"vw":20.381927},{"c":20.67,"h":21.24,"l":19.685,"n":35463,"o":19.95,"t":"2025-05-22T04:00:00Z","v":3218046,"vw":20.595278},{"c":20.29,"h":20.86,"l":20.205,"n":29403,"o":20.26,"t":"2025-05-23T04:00:00Z","v":2643396,"vw":20.489248},{"c":20.35,"h":20.49,"l":19.96,"n":30675,"o":20.49,"t":"2025-05-27T04:00:00Z","v":3028180,"vw":20.295444},{"c":19.06,"h":20.64,"l":18.97,"n":39715,"o":20.51,"t":"2025-05-28T04:00:00Z","v":3187402,"vw":19.349173},{"c":19.42,"h":19.505,"l":18.62,"n":35072,"o":19.09,"t":"2025-05-29T04:00:00Z","v":2890440,"vw":19.193114},{"c":19.05,"h":19.61,"l":18.93,"n":30155,"o":19.36,"t":"2025-05-30T04:00:00Z","v":2134846,"vw":19.125527},{"c":18.5,"h":19.81,"l":18.11,"n":32874,"o":19.69,"t":"2025-06-02T04:00:00Z","v":2287139,"vw":18.559133},{"c":19.54,"h":19.87,"l":18.15,"n":32347,"o":18.37,"t":"2025-06-03T04:00:00Z","v":2258017,"vw":19.524448},{"c":17.94,"h":19.6,"l":17.865,"n":47890,"o":19.43,"t":"2025-06-04T04:00:00Z","v":3860046,"vw":18.249061},{"c":18.11,"h":18.26,"l":17.53,"n":33130,"o":18.04,"t":"2025-06-05T04:00:00Z","v":3567521,"vw":18.046247},{"c":18.36,"h":19.03,"l":18.1,"n":27044,"o":18.45,"t":"2025-06-06T04:00:00Z","v":2720332,"vw":18.374076},{"c":19,"h":19.58,"l":18.55,"n":29257,"o":18.73,"t":"2025-06-09T04:00:00Z","v":2332003,"vw":19.116871},{"c":20.24,"h":20.79,"l":19.47,"n":45930,"o":19.5,"t":"2025-06-10T04:00:00Z","v":4530892,"vw":20.339251},{"c":21.17,"h":21.363,"l":20.17,"n":43362,"o":20.52,"t":"2025-06-11T04:00:00Z","v":4162279,"vw":21.030772},{"c":20.83,"h":20.86,"l":20.37,"n":23169,"o":20.75,"t":"2025-06-12T04:00:00Z","v":1764131,"vw":20.717398},{"c":21.19,"h":21.84,"l":20.61,"n":50818,"o":21.43,"t":"2025-06-13T04:00:00Z","v":4922369,"vw":21.097325},{"c":22.88,"h":23.15,"l":21.38,"n":60431,"o":21.66,"t":"2025-06-16T04:00:00Z","v":5941994,"vw":22.553119},{"c":24.39,"h":24.72,"l":22.85,"n":64517,"o":23.23,"t":"2025-06-17T04:00:00Z","v":5933533,"vw":24.360289},{"c":23.17,"h":24.96,"l":23.135,"n":49900,"o":24.34,"t":"2025-06-18T04:00:00Z","v":4676083,"vw":23.56375},{"c":23.81,"h":24.22,"l":23.17,"n":34630,"o":23.35,"t":"2025-06-20T04:00:00Z","v":4322948,"vw":23.744554},{"c":21.78,"h":24.36,"l":21.06,"n":70688,"o":24.35,"t":"2025-06-23T04:00:00Z","v":6056647,"vw":22.135453},{"c":21.85,"h":22.49,"l":21.16,"n":54751,"o":21.34,"t":"2025-06-24T04:00:00Z","v":3659299,"vw":21.886459},{"c":21.25,"h":22.15,"l":21.04,"n":41083,"o":22.15,"t":"2025-06-25T04:00:00Z","v":3107117,"vw":21.36989},{"c":21.79,"h":22.17,"l":21.12,"n":33717,"o":21.4,"t":"2025-06-26T04:00:00Z","v":3563856,"vw":21.84116},{"c":21.84,"h":21.96,"l":20.9801,"n":41011,"o":21.63,"t":"2025-06-27T04:00:00Z","v":6248384,"vw":21.66677},{"c":21.67,"h":22.18,"l":21.51,"n":35204,"o":21.68,"t":"2025-06-30T04:00:00Z","v":3041603,"vw":21.809291},{"c":22.27,"h":22.7801,"l":21.45,"n":28127,"o":21.59,"t":"2025-07-01T04:00:00Z","v":2404092,"vw":22.266527},{"c":23.83,"h":23.845,"l":22.38,"n":40560,"o":22.79,"t":"2025-07-02T04:00:00Z","v":3675248,"vw":23.461723},{"c":24.1,"h":24.23,"l":23.6,"n":15837,"o":23.87,"t":"2025-07-03T04:00:00Z","v":1212169,"vw":24.053435},{"c":24.38,"h":24.65,"l":23.585,"n":32775,"o":23.77,"t":"2025-07-07T04:00:00Z","v":2704913,"vw":24.244242},{"c":25.52,"h":25.68,"l":24.47,"n":36404,"o":24.62,"t":"2025-07-08T04:00:00Z","v":3347836,"vw":25.332998},{"c":25.81,"h":26.09,"l":25.36,"n":25846,"o":25.75,"t":"2025-07-09T04:00:00Z","v":2154241,"vw":25.726123},{"c":27.9,"h":28.26,"l":25.525,"n":47463,"o":25.73,"t":"2025-07-10T04:00:00Z","v":3830061,"vw":27.524851},{"c":28.65,"h":29.165,"l":27.29,"n":56040,"o":27.66,"t":"2025-07-11T04:00:00Z","v":4328312,"vw":28.627558},{"c":26.97,"h":28.255,"l":26.79,"n":33790,"o":28.02,"t":"2025-07-14T04:00:00Z","v":2647475,"vw":27.103158},{"c":26.89,"h":27.33,"l":26.54,"n":26954,"o":27.12,"t":"2025-07-15T04:00:00Z","v":2211977,"vw":26.881044},{"c":24.98,"h":27.11,"l":24.91,"n":36781,"o":26.93,"t":"2025-07-16T04:00:00Z","v":2658172,"vw":25.464657},{"c":24.82,"h":25.38,"l":24.53,"n":31798,"o":24.65,"t":"2025-07-17T04:00:00Z","v":2900242,"vw":24.920814},{"c":24.37,"h":26.07,"l":24.285,"n":38989,"o":25.15,"t":"2025-07-18T04:00:00Z","v":3142521,"vw":24.768441},{"c":24.56,"h":25.11,"l":24.41,"n":27850,"o":24.5,"t":"2025-07-21T04:00:00Z","v":2081989,"vw":24.661517},{"c":24.01,"h":24.755,"l":24,"n":26158,"o":24.1,"t":"2025-07-22T04:00:00Z","v":2058157,"vw":24.196784},{"c":24.32,"h":24.77,"l":23.64,"n":30458,"o":24.44,"t":"2025-07-23T04:00:00Z","v":2736525,"vw":24.274393},{"c":23.33,"h":24.25,"l":22.95,"n":41589,"o":23.81,"t":"2025-07-24T04:00:00Z","v":4035582,"vw":23.409824},{"c":24.16,"h":24.4,"l":23.11,"n":30414,"o":23.6,"t":"2025-07-25T04:00:00Z","v":3528695,"vw":24.041983},{"c":25.1,"h":25.15,"l":24.255,"n":27587,"o":24.4,"t":"2025-07-28T04:00:00Z","v":2402136,"vw":24.972154},{"c":25.46,"h":25.68,"l":24.421,"n":36882,"o":25.27,"t":"2025-07-29T04:00:00Z","v":3275345,"vw":25.240932},{"c":24.63,"h":25.29,"l":24.2,"n":44962,"o":24.89,"t":"2025-07-30T04:00:00Z","v":4327141,"vw":24.638625},{"c":22.6,"h":24.865,"l":22.3579,"n":68486,"o":23.5,"t":"2025-07-31T04:00:00Z","v":9924105,"vw":22.811892},{"c":21.68,"h":22.94,"l":21.24,"n":46148,"o":22.65,"t":"2025-08-01T04:00:00Z","v":4213530,"vw":21.577603},{"c":23.27,"h":23.35,"l":21.8184,"n":42900,"o":21.96,"t":"2025-08-04T04:00:00Z","v":3535808,"vw":23.025399},{"c":23.65,"h":23.919,"l":22.78,"n":42264,"o":23.55,"t":"2025-08-05T04:00:00Z","v":4089429,"vw":23.530334},{"c":22.73,"h":24.32,"l":22.38,"n":33890,"o":24.01,"t":"2025-08-06T04:00:00Z","v":3077763,"vw":22.934811},{"c":22.3,"h":23.43,"l":22.275,"n":34812,"o":23.27,"t":"2025-08-07T04:00:00Z","v":2919196,"vw":22.623229},{"c":22.02,"h":22.625,"l":21.95,"n":26159,"o":22.57,"t":"2025-08-08T04:00:00Z","v":2306919,"vw":22.150245},{"c":21.9,"h":22.47,"l":21.46,"n":24260,"o":22.27,"t":"2025-08-11T04:00:00Z","v":2346738,"vw":21.825105},{"c":21.94,"h":22.77,"l":21.89,"n":29528,"o":22.25,"t":"2025-08-12T04:00:00Z","v":2382915,"vw":22.203714},{"c":23.08,"h":23.1,"l":21.8188,"n":33161,"o":21.9,"t":"2025-08-13T04:00:00Z","v":2809635,"vw":22.714319},{"c":22.71,"h":22.775,"l":22.08,"n":35259,"o":22.7,"t":"2025-08-14T04:00:00Z","v":2673936,"vw":22.494344},{"c":23.29,"h":23.69,"l":22.63,"n":29600,"o":22.97,"t":"2025-08-15T04:00:00Z","v":2899002,"vw":23.265415},{"c":23.72,"h":23.78,"l":22.8801,"n":28142,"o":23.18,"t":"2025-08-18T04:00:00Z","v":2584129,"vw":23.540919},{"c":23.48,"h":24.16,"l":22.925,"n":29735,"o":23.92,"t":"2025-08-19T04:00:00Z","v":3132608,"vw":23.513536},{"c":23.61,"h":23.87,"l":22.965,"n":37214,"o":23.45,"t":"2025-08-20T04:00:00Z","v":3607633,"vw":23.51126},{"c":22.19,"h":23.6099,"l":22.13,"n":46120,"o":23.41,"t":"2025-08-21T04:00:00Z","v":4201029,"vw":22.611657},{"c":24.32,"h":24.55,"l":22.2,"n":65483,"o":22.2,"t":"2025-08-22T04:00:00Z","v":5986662,"vw":23.816805},{"c":25.76,"h":25.89,"l":24.18,"n":52723,"o":24.4,"t":"2025-08-25T04:00:00Z","v":5435621,"vw":25.55054},{"c":24.83,"h":25.89,"l":24.4,"n":47198,"o":25.5,"t":"2025-08-26T04:00:00Z","v":4906566,"vw":25.019983},{"c":26.36,"h":26.53,"l":24.53,"n":37671,"o":24.74,"t":"2025-08-27T04:00:00Z","v":3660800,"vw":26.011954},{"c":26.63,"h":26.865,"l":25.88,"n":32482,"o":26.41,"t":"2025-08-28T04:00:00Z","v":3917597,"vw":26.52715},{"c":27.32,"h":27.41,"l":26.55,"n":37316,"o":26.8,"t":"2025-08-29T04:00:00Z","v":4947119,"vw":27.068082},{"c":28.48,"h":28.55,"l":27.25,"n":35985,"o":27.58,"t":"2025-09-02T04:00:00Z","v":3821926,"vw":28.113572},{"c":27.85,"h":29.15,"l":27.55,"n":33308,"o":28.01,"t":"2025-09-03T04:00:00Z","v":2788196,"vw":28.09921},{"c":28.25,"h":28.59,"l":27.41,"n":33514,"o":27.6,"t":"2025-09-04T04:00:00Z","v":3371848,"vw":28.174197},{"c":28.51,"h":29.05,"l":27.52,"n":33848,"o":27.68,"t":"2025-09-05T04:00:00Z","v":2783282,"vw":28.427811},{"c":28.41,"h":28.84,"l":27.61,"n":37924,"o":28.48,"t":"2025-09-08T04:00:00Z","v":3417944,"vw":28.391107},{"c":29.98,"h":31.06,"l":28.19,"n":69998,"o":28.86,"t":"2025-09-09T04:00:00Z","v":6788286,"vw":29.953263},{"c":28.17,"h":30.67,"l":27.53,"n":51442,"o":29.58,"t":"2025-09-10T04:00:00Z","v":3973432,"vw":28.541773},{"c":28.65,"h":29.05,"l":28.06,"n":34388,"o":28.21,"t":"2025-09-11T04:00:00Z","v":2859598,"vw":28.597603},{"c":27.45,"h":29.0855,"l":27.33,"n":41061,"o":28.7,"t":"2025-09-12T04:00:00Z","v":4169572,"vw":27.948534},{"c":27.92,"h":28.35,"l":26.54,"n":34872,"o":27.05,"t":"2025-09-15T04:00:00Z","v":2915924,"vw":27.729556},{"c":30.62,"h":30.749,"l":28.28,"n":40998,"o":28.28,"t":"2025-09-16T04:00:00Z","v":3638011,"vw":30.270609},{"c":30.5,"h":31.29,"l":29.79,"n":46764,"o":30.32,"t":"2025-09-17T04:00:00Z","v":4198743,"vw":30.652284},{"c":30.66,"h":30.89,"l":29.62,"n":33445,"o":30.87,"t":"2025-09-18T04:00:00Z","v":2473906,"vw":30.30588},{"c":30.13,"h":30.65,"l":29.51,"n":40116,"o":30.65,"t":"2025-09-19T04:00:00Z","v":7987088,"vw":30.053315},{"c":30.64,"h":31.02,"l":29.8,"n":34447,"o":30.48,"t":"2025-09-22T04:00:00Z","v":2994802,"vw":30.682764},{"c":31.74,"h":33.15,"l":31.13,"n":41970,"o":31.13,"t":"2025-09-23T04:00:00Z","v":4247919,"vw":32.162814},{"c":32.19,"h":33.22,"l":32.11,"n":37133,"o":32.14,"t":"2025-09-24T04:00:00Z","v":3804158,"vw":32.624538},{"c":33.56,"h":34.29,"l":32.07,"n":44419,"o":32.33,"t":"2025-09-25T04:00:00Z","v":3684365,"vw":33.50496},{"c":32.62,"h":34.2,"l":32.59,"n":38874,"o":33.5,"t":"2025-09-26T04:00:00Z","v":3478111,"vw":33.153258},{"c":30.95,"h":32.385,"l":29.75,"n":52649,"o":32.37,"t":"2025-09-29T04:00:00Z","v":4724488,"vw":30.643309},{"c":30.17,"h":30.85,"l":29.68,"n":39310,"o":30.03,"t":"2025-09-30T04:00:00Z","v":4191789,"vw":30.143095},{"c":29.95,"h":30.59,"l":29.445,"n":39233,"o":30.5,"t":"2025-10-01T04:00:00Z","v":2962764,"vw":29.923952},{"c":30.12,"h":30.72,"l":29.01,"n":43427,"o":29.5,"t":"2025-10-02T04:00:00Z","v":3068288,"vw":30.07374},{"c":30.52,"h":33.135,"l":30.25,"n":51279,"o":31.53,"t":"2025-10-03T04:00:00Z","v":4506484,"vw":30.974918},{"c":31,"h":31.55,"l":30.18,"n":29071,"o":30.74,"t":"2025-10-06T04:00:00Z","v":2175142,"vw":31.073477},{"c":30,"h":31.1,"l":29.32,"n":29855,"o":31,"t":"2025-10-07T04:00:00Z","v":2257315,"vw":29.93717},{"c":29.78,"h":30.25,"l":29.4897,"n":24632,"o":29.89,"t":"2025-10-08T04:00:00Z","v":1834303,"vw":29.895814},{"c":29.38,"h":30.31,"l":29.17,"n":29177,"o":30.04,"t":"2025-10-09T04:00:00Z","v":2314623,"vw":29.460804},{"c":27.7,"h":29.13,"l":27.445,"n":35623,"o":28.86,"t":"2025-10-10T04:00:00Z","v":4080903,"vw":28.207603},{"c":29.11,"h":29.21,"l":28,"n":20525,"o":28.53,"t":"2025-10-13T04:00:00Z","v":1481059,"vw":28.891516},{"c":29.38,"h":30.51,"l":28.44,"n":26883,"o":28.47,"t":"2025-10-14T04:00:00Z","v":1689527,"vw":29.630163},{"c":28.35,"h":29.73,"l":27.985,"n":33879,"o":29.51,"t":"2025-10-15T04:00:00Z","v":2574634,"vw":28.541116},{"c":28.45,"h":29.2,"l":28.011,"n":32239,"o":28.75,"t":"2025-10-16T04:00:00Z","v":2314226,"vw":28.563372},{"c":28.73,"h":29.68,"l":28.18,"n":22245,"o":28.58,"t":"2025-10-17T04:00:00Z","v":1755000,"vw":28.669055},{"c":29.51,"h":29.66,"l":28.86,"n":22101,"o":28.95,"t":"2025-10-20T04:00:00Z","v":1517328,"vw":29.288037},{"c":28.06,"h":29.355,"l":27.95,"n":29806,"o":28.98,"t":"2025-10-21T04:00:00Z","v":2492047,"vw":28.391926},{"c":29.48,"h":29.64,"l":28,"n":34382,"o":28.4,"t":"2025-10-22T04:00:00Z","v":2543601,"vw":29.013863},{"c":34.1,"h":34.25,"l":30.53,"n":53129,"o":30.93,"t":"2025-10-23T04:00:00Z","v":4987137,"vw":33.330314},{"c":33.81,"h":35.25,"l":33.67,"n":40440,"o":34.37,"t":"2025-10-24T04:00:00Z","v":3195655,"vw":34.378662},{"c":33.44,"h":34.39,"l":33,"n":28248,"o":34.22,"t":"2025-10-27T04:00:00Z","v":2041922,"vw":33.464724},{"c":32.78,"h":33.45,"l":32.515,"n":27066,"o":32.99,"t":"2025-10-28T04:00:00Z","v":2272364,"vw":32.816555},{"c":34.11,"h":34.6,"l":32.12,"n":40462,"o":32.74,"t":"2025-10-29T04:00:00Z","v":3292274,"vw":33.988692},{"c":34.57,"h":36.675,"l":32.97,"n":44483,"o":33.67,"t":"2025-10-30T04:00:00Z","v":3530292,"vw":35.30559},{"c":34.17,"h":35.07,"l":33.03,"n":37398,"o":34.74,"t":"2025-10-31T04:00:00Z","v":3512447,"vw":33.90927},{"c":35.09,"h":35.36,"l":34,"n":35301,"o":34.48,"t":"2025-11-03T05:00:00Z","v":2971842,"vw":34.754593},{"c":35.31,"h":35.49,"l":32.6,"n":32034,"o":33.86,"t":"2025-11-04T05:00:00Z","v":2500637,"vw":34.861516},{"c":35.32,"h":35.965,"l":34.67,"n":34643,"o":34.99,"t":"2025-11-05T05:00:00Z","v":2455255,"vw":35.401457},{"c":36.84,"h":38.485,"l":35.55,"n":42815,"o":35.55,"t":"2025-11-06T05:00:00Z","v":3308235,"vw":37.476273},{"c":36.91,"h":38.58,"l":36.22,"n":40747,"o":36.84,"t":"2025-11-07T05:00:00Z","v":3085279,"vw":37.00328},{"c":39.82,"h":40.075,"l":36.14,"n":48052,"o":37.125,"t":"2025-11-10T05:00:00Z","v":4198838,"vw":39.098832},{"c":40.24,"h":41.475,"l":39.88,"n":38663,"o":40.13,"t":"2025-11-11T05:00:00Z","v":2748777,"vw":40.554437},{"c":38.71,"h":39.96,"l":38.23,"n":30007,"o":39.96,"t":"2025-11-12T05:00:00Z","v":2043776,"vw":38.84114},{"c":37.42,"h":38.847,"l":36.815,"n":33539,"o":38.58,"t":"2025-11-13T05:00:00Z","v":2109324,"vw":37.523684},{"c":38.99,"h":39.855,"l":37.1,"n":27142,"o":37.67,"t":"2025-11-14T05:00:00Z","v":1824105,"vw":38.898675},{"c":37.89,"h":39.06,"l":37.48,"n":23051,"o":38.81,"t":"2025-11-17T05:00:00Z","v":1494880,"vw":38.131247},{"c":39.39,"h":39.565,"l":37.26,"n":30469,"o":37.8,"t":"2025-11-18T05:00:00Z","v":2006211,"vw":38.79783},{"c":37.46,"h":38.15,"l":36.3886,"n":32577,"o":37.51,"t":"2025-11-19T05:00:00Z","v":2246981,"vw":37.286273},{"c":34.75,"h":37.94,"l":34.62,"n":42693,"o":37.31,"t":"2025-11-20T05:00:00Z","v":3137615,"vw":35.470569},{"c":34.86,"h":35.16,"l":33.57,"n":35953,"o":34.23,"t":"2025-11-21T05:00:00Z","v":2617193,"vw":34.601716},{"c":34.71,"h":34.8,"l":32.86,"n":43883,"o":34.6,"t":"2025-11-24T05:00:00Z","v":3534944,"vw":34.192653},{"c":34.43,"h":34.67,"l":33.16,"n":33804,"o":33.9,"t":"2025-11-25T05:00:00Z","v":2537302,"vw":34.251003},{"c":33.76,"h":35.06,"l":33.75,"n":33370,"o":34.53,"t":"2025-11-26T05:00:00Z","v":2377021,"vw":34.056947},{"c":34.48,"h":34.79,"l":34.01,"n":13963,"o":34.17,"t":"2025-11-28T05:00:00Z","v":765737,"vw":34.511628},{"c":34.7,"h":35.939,"l":34.26,"n":40972,"o":34.57,"t":"2025-12-01T05:00:00Z","v":2693730,"vw":34.900067},{"c":34.55,"h":34.95,"l":32.88,"n":32951,"o":34.26,"t":"2025-12-02T05:00:00Z","v":2825235,"vw":34.345121},{"c":33.79,"h":35.1585,"l":33.32,"n":33109,"o":34.65,"t":"2025-12-03T05:00:00Z","v":2266698,"vw":33.879112},{"c":33.38,"h":34.19,"l":32.75,"n":31066,"o":33.85,"t":"2025-12-04T05:00:00Z","v":1790091,"vw":33.367803},{"c":33.4,"h":34.32,"l":33.38,"n":29642,"o":33.38,"t":"2025-12-05T05:00:00Z","v":1863848,"vw":33.684543},{"c":31.96,"h":33.165,"l":31.3,"n":36652,"o":32.2,"t":"2025-12-08T05:00:00Z","v":2688742,"vw":32.082494},{"c":31.45,"h":32.9,"l":31.41,"n":42767,"o":31.89,"t":"2025-12-09T05:00:00Z","v":3370225,"vw":31.798479},{"c":31.75,"h":32.05,"l":30.04,"n":50490,"o":30.96,"t":"2025-12-10T05:00:00Z","v":4343609,"vw":31.419869},{"c":30.81,"h":31.62,"l":30.51,"n":30756,"o":30.95,"t":"2025-12-11T05:00:00Z","v":2404420,"vw":30.911317},{"c":30.36,"h":31.65,"l":30.16,"n":34209,"o":31.52,"t":"2025-12-12T05:00:00Z","v":3447633,"vw":30.43106},{"c":29.93,"h":30.46,"l":29.415,"n":34917,"o":30.45,"t":"2025-12-15T05:00:00Z","v":2814395,"vw":29.846989},{"c":26.64,"h":29.5999,"l":26.4328,"n":58130,"o":29.28,"t":"2025-12-16T05:00:00Z","v":5191628,"vw":27.071594},{"c":26.61,"h":27.1,"l":25.86,"n":41490,"o":26.93,"t":"2025-12-17T05:00:00Z","v":3326979,"vw":26.454936},{"c":26.02,"h":26.435,"l":25.62,"n":32634,"o":26.36,"t":"2025-12-18T05:00:00Z","v":2150693,"vw":25.951542},{"c":26.35,"h":26.84,"l":26,"n":31021,"o":26.06,"t":"2025-12-19T05:00:00Z","v":3668847,"vw":26.289009},{"c":26.12,"h":27.2,"l":25.92,"n":32144,"o":26.96,"t":"2025-12-22T05:00:00Z","v":2181528,"vw":26.248171},{"c":26.6,"h":26.64,"l":25.9002,"n":24596,"o":26.16,"t":"2025-12-23T05:00:00Z","v":1776691,"vw":26.422198},{"c":26.52,"h":26.63,"l":25.94,"n":10684,"o":26.5,"t":"2025-12-24T05:00:00Z","v":731194,"vw":26.501495},{"c":26.15,"h":26.44,"l":25.99,"n":23605,"o":26.41,"t":"2025-12-26T05:00:00Z","v":1474999,"vw":26.160255},{"c":26.54,"h":26.95,"l":26.26,"n":23698,"o":26.34,"t":"2025-12-29T05:00:00Z","v":1777950,"vw":26.484764},{"c":26.04,"h":26.87,"l":26,"n":21760,"o":26.77,"t":"2025-12-30T05:00:00Z","v":1641973,"vw":26.134431},{"c":27.12,"h":27.505,"l":25.645,"n":48611,"o":26.09,"t":"2025-12-31T05:00:00Z","v":4142270,"vw":26.967875},{"c":28.53,"h":28.81,"l":27.14,"n":40636,"o":27.33,"t":"2026-01-02T05:00:00Z","v":3980940,"vw":28.297529},{"c":29.5,"h":31.38,"l":28.6,"n":83364,"o":30.65,"t":"2026-01-05T05:00:00Z","v":7962175,"vw":29.789932},{"c":27.23,"h":29.75,"l":27.16,"n":45378,"o":29.59,"t":"2026-01-06T05:00:00Z","v":3969881,"vw":27.94357},{"c":28.24,"h":30.2,"l":27.445,"n":63525,"o":28.74,"t":"2026-01-07T05:00:00Z","v":6319400,"vw":28.527127},{"c":32.15,"h":32.83,"l":28.61,"n":55184,"o":29.25,"t":"2026-01-08T05:00:00Z","v":5383420,"vw":31.509873},{"c":32.77,"h":32.92,"l":31.44,"n":50595,"o":32.8,"t":"2026-01-09T05:00:00Z","v":4990664,"vw":32.322186},{"c":32.79,"h":34.42,"l":32.33,"n":50295,"o":33.39,"t":"2026-01-12T05:00:00Z","v":5005274,"vw":33.176995},{"c":32.9,"h":34.76,"l":32.52,"n":41474,"o":33.22,"t":"2026-01-13T05:00:00Z","v":4011801,"vw":33.397836},{"c":32.42,"h":33.47,"l":30.89,"n":44619,"o":31.06,"t":"2026-01-14T05:00:00Z","v":4739493,"vw":32.43831},{"c":31.19,"h":32,"l":31.03,"n":30108,"o":31.57,"t":"2026-01-15T05:00:00Z","v":2090228,"vw":31.260173},{"c":29.53,"h":31.1,"l":29.2021,"n":34456,"o":31.06,"t":"2026-01-16T05:00:00Z","v":3277722,"vw":29.695423},{"c":30.79,"h":31.18,"l":29.835,"n":39888,"o":29.95,"t":"2026-01-20T05:00:00Z","v":3355447,"vw":30.682359},{"c":32.82,"h":33.18,"l":31.25,"n":43543,"o":31.25,"t":"2026-01-21T05:00:00Z","v":3833755,"vw":32.43964},{"c":33,"h":34.22,"l":32.53,"n":40390,"o":32.79,"t":"2026-01-22T05:00:00Z","v":3837914,"vw":33.342432},{"c":33.41,"h":35.74,"l":33.295,"n":32897,"o":33.54,"t":"2026-01-23T05:00:00Z","v":2795283,"vw":33.977952},{"c":32.21,"h":33.45,"l":32.02,"n":34625,"o":33.41,"t":"2026-01-26T05:00:00Z","v":2991476,"vw":32.41792},{"c":33.04,"h":33.32,"l":32.16,"n":26816,"o":32.79,"t":"2026-01-27T05:00:00Z","v":2155690,"vw":32.969057},{"c":32.9,"h":33.65,"l":31.9109,"n":27825,"o":33.51,"t":"2026-01-28T05:00:00Z","v":1914552,"vw":32.684744},{"c":33.26,"h":34.98,"l":33.07,"n":35581,"o":33.81,"t":"2026-01-29T05:00:00Z","v":2317740,"vw":33.632639},{"c":33.46,"h":33.75,"l":32.27,"n":32619,"o":33.41,"t":"2026-01-30T05:00:00Z","v":2524680,"vw":33.277542},{"c":32.47,"h":33.21,"l":31.44,"n":34286,"o":32.13,"t":"2026-02-02T05:00:00Z","v":2350956,"vw":32.633614},{"c":34.46,"h":34.505,"l":31.5,"n":46198,"o":32.7,"t":"2026-02-03T05:00:00Z","v":3649636,"vw":33.263502},{"c":35.29,"h":36.1,"l":34.02,"n":51707,"o":34.78,"t":"2026-02-04T05:00:00Z","v":3422161,"vw":35.045513},{"c":34.49,"h":34.99,"l":33.9996,"n":33941,"o":34.59,"t":"2026-02-05T05:00:00Z","v":2299006,"vw":34.446223},{"c":35.51,"h":36.21,"l":34.37,"n":37391,"o":34.37,"t":"2026-02-06T05:00:00Z","v":2800760,"vw":35.57024},{"c":35.26,"h":36.12,"l":34.56,"n":29804,"o":35.38,"t":"2026-02-09T05:00:00Z","v":2168604,"vw":35.207502},{"c":34.48,"h":35.1,"l":33.945,"n":34437,"o":35.1,"t":"2026-02-10T05:00:00Z","v":2520519,"vw":34.369637},{"c":35.77,"h":35.975,"l":34.1,"n":48114,"o":35.25,"t":"2026-02-11T05:00:00Z","v":4393608,"vw":35.371924},{"c":33.67,"h":38.83,"l":32.79,"n":62470,"o":36.48,"t":"2026-02-12T05:00:00Z","v":4576667,"vw":34.546574},{"c":34.54,"h":34.63,"l":33.4,"n":40351,"o":34.34,"t":"2026-02-13T05:00:00Z","v":2981373,"vw":34.193831},{"c":33.96,"h":35.48,"l":33.45,"n":36790,"o":34.69,"t":"2026-02-17T05:00:00Z","v":2667063,"vw":33.932118},{"c":33.21,"h":34.97,"l":33.1,"n":37197,"o":34.97,"t":"2026-02-18T05:00:00Z","v":3465175,"vw":33.565144},{"c":33.9,"h":34.375,"l":33.19,"n":34191,"o":33.33,"t":"2026-02-19T05:00:00Z","v":2468674,"vw":33.902191},{"c":34.38,"h":34.87,"l":33.4,"n":32942,"o":33.66,"t":"2026-02-20T05:00:00Z","v":2177994,"vw":34.36134},{"c":34.32,"h":34.85,"l":32.71,"n":33016,"o":34.52,"t":"2026-02-23T05:00:00Z","v":2404879,"vw":33.717887},{"c":35.09,"h":35.12,"l":33.71,"n":30738,"o":33.71,"t":"2026-02-24T05:00:00Z","v":2487564,"vw":34.714383},{"c":34.99,"h":35.3,"l":33.81,"n":26067,"o":35.06,"t":"2026-02-25T05:00:00Z","v":1814328,"vw":34.708219},{"c":36.06,"h":36.75,"l":34.21,"n":33744,"o":34.3,"t":"2026-02-26T05:00:00Z","v":2790796,"vw":35.989703},{"c":35.6,"h":36.365,"l":34.7701,"n":38668,"o":36.365,"t":"2026-02-27T05:00:00Z","v":3743450,"vw":35.399348},{"c":39.38,"h":39.495,"l":36.2,"n":52723,"o":38,"t":"2026-03-02T05:00:00Z","v":4408781,"vw":38.375768},{"c":39.76,"h":40.74,"l":38.175,"n":56349,"o":40,"t":"2026-03-03T05:00:00Z","v":4105145,"vw":39.742779},{"c":44.8,"h":45.125,"l":39.4,"n":78100,"o":39.4,"t":"2026-03-04T05:00:00Z","v":6988363,"vw":43.595936},{"c":45.66,"h":47.18,"l":44.27,"n":57357,"o":45.42,"t":"2026-03-05T05:00:00Z","v":6367593,"vw":45.916408},{"c":43.25,"h":46.525,"l":42.08,"n":63716,"o":46.525,"t":"2026-03-06T05:00:00Z","v":4535731,"vw":43.536119},{"c":38.12,"h":44.1018,"l":37.54,"n":85796,"o":43.84,"t":"2026-03-09T04:00:00Z","v":6553585,"vw":40.134244},{"c":39.65,"h":40.6,"l":38.27,"n":55581,"o":39.08,"t":"2026-03-10T04:00:00Z","v":5629991,"vw":39.662394},{"c":41.99,"h":42.51,"l":40.61,"n":43247,"o":41,"t":"2026-03-11T04:00:00Z","v":3593908,"vw":41.888954},{"c":42.92,"h":43.85,"l":40.7,"n":63819,"o":42.46,"t":"2026-03-12T04:00:00Z","v":5608398,"vw":42.89174},{"c":43.5,"h":44.26,"l":41.55,"n":39103,"o":42.32,"t":"2026-03-13T04:00:00Z","v":3346732,"vw":43.367294},{"c":43.57,"h":44.69,"l":42.56,"n":31456,"o":43.36,"t":"2026-03-16T04:00:00Z","v":2192084,"vw":43.738402},{"c":44.55,"h":44.8,"l":43.9,"n":41784,"o":44.7,"t":"2026-03-17T04:00:00Z","v":3367716,"vw":44.420787},{"c":47.09,"h":47.17,"l":44.7,"n":56979,"o":46,"t":"2026-03-18T04:00:00Z","v":5215058,"vw":46.357349},{"c":46.83,"h":50.47,"l":46.6,"n":70085,"o":47.54,"t":"2026-03-19T04:00:00Z","v":5134401,"vw":48.311053},{"c":49.32,"h":49.73,"l":46.45,"n":46420,"o":47.09,"t":"2026-03-20T04:00:00Z","v":5931520,"vw":48.859136},{"c":46.59,"h":47.7,"l":45.81,"n":56827,"o":46.63,"t":"2026-03-23T04:00:00Z","v":5831584,"vw":46.734956},{"c":50.09,"h":50.64,"l":47.7852,"n":54090,"o":47.9,"t":"2026-03-24T04:00:00Z","v":4952706,"vw":49.646097},{"c":49.35,"h":50.12,"l":48.05,"n":45668,"o":48.25,"t":"2026-03-25T04:00:00Z","v":3605182,"vw":49.275021},{"c":50.37,"h":51.8,"l":48.92,"n":46466,"o":49.75,"t":"2026-03-26T04:00:00Z","v":3846478,"vw":50.200659},{"c":51.23,"h":51.6999,"l":49.6868,"n":39865,"o":50.375,"t":"2026-03-27T04:00:00Z","v":3168558,"vw":50.79924},{"c":50.29,"h":52.18,"l":49.58,"n":41633,"o":52.12,"t":"2026-03-30T04:00:00Z","v":2939542,"vw":50.466816},{"c":47.62,"h":50.93,"l":46.51,"n":60658,"o":49.41,"t":"2026-03-31T04:00:00Z","v":5155006,"vw":48.222132},{"c":46.09,"h":48,"l":45.22,"n":61907,"o":46.57,"t":"2026-04-01T04:00:00Z","v":5024236,"vw":46.037665},{"c":45.39,"h":48.71,"l":44.86,"n":43943,"o":48,"t":"2026-04-02T04:00:00Z","v":2736093,"vw":45.969697},{"c":46.37,"h":46.4,"l":44,"n":27654,"o":44.48,"t":"2026-04-06T04:00:00Z","v":1887757,"vw":45.9222},{"c":46.18,"h":47.78,"l":45.8,"n":43909,"o":46.5,"t":"2026-04-07T04:00:00Z","v":3046051,"vw":46.404638},{"c":43.03,"h":43.69,"l":41,"n":59244,"o":42.04,"t":"2026-04-08T04:00:00Z","v":4995651,"vw":42.243452},{"c":40.55,"h":44.25,"l":39.775,"n":56289,"o":43.14,"t":"2026-04-09T04:00:00Z","v":3899266,"vw":41.250649},{"c":40.67,"h":40.98,"l":39.59,"n":34506,"o":40.25,"t":"2026-04-10T04:00:00Z","v":2154122,"vw":40.452433},{"c":40.63,"h":41.9,"l":40.12,"n":28779,"o":41.28,"t":"2026-04-13T04:00:00Z","v":1854091,"vw":40.786425},{"c":38.96,"h":40.725,"l":38.57,"n":36053,"o":40.45,"t":"2026-04-14T04:00:00Z","v":2834605,"vw":39.204873},{"c":40.53,"h":41.1,"l":38.26,"n":32235,"o":38.8,"t":"2026-04-15T04:00:00Z","v":2482514,"vw":40.273694},{"c":42.63,"h":42.745,"l":40.6,"n":31533,"o":40.6,"t":"2026-04-16T04:00:00Z","v":2287729,"vw":42.421998},{"c":37.16,"h":39.62,"l":36.121,"n":70833,"o":39,"t":"2026-04-17T04:00:00Z","v":6064940,"vw":36.895503},{"c":37.75,"h":37.94,"l":37,"n":34147,"o":37.3,"t":"2026-04-20T04:00:00Z","v":2437869,"vw":37.569454},{"c":40.69,"h":40.85,"l":37.555,"n":40426,"o":38.09,"t":"2026-04-21T04:00:00Z","v":4158779,"vw":40.085074},{"c":40.46,"h":41.84,"l":40,"n":35410,"o":40.965,"t":"2026-04-22T04:00:00Z","v":2527125,"vw":40.585733},{"c":40.97,"h":41.6899,"l":39.89,"n":36972,"o":40.31,"t":"2026-04-23T04:00:00Z","v":3266385,"vw":40.921988},{"c":40.74,"h":41.235,"l":40.23,"n":27639,"o":40.79,"t":"2026-04-24T04:00:00Z","v":1710811,"vw":40.722774},{"c":40.77,"h":42.39,"l":40.65,"n":37901,"o":41,"t":"2026-04-27T04:00:00Z","v":2811289,"vw":41.181797},{"c":41.37,"h":42.15,"l":40.4001,"n":38260,"o":41.51,"t":"2026-04-28T04:00:00Z","v":2477076,"vw":41.295241},{"c":43.13,"h":43.9799,"l":41.865,"n":53962,"o":42.24,"t":"2026-04-29T04:00:00Z","v":4080979,"vw":43.160599},{"c":43.36,"h":44.735,"l":39.67,"n":74426,"o":39.67,"t":"2026-04-30T04:00:00Z","v":7259818,"vw":43.237495},{"c":43,"h":43.9,"l":41.51,"n":50088,"o":43.23,"t":"2026-05-01T04:00:00Z","v":3929074,"vw":42.885585},{"c":45.53,"h":45.64,"l":43.11,"n":51510,"o":43.45,"t":"2026-05-04T04:00:00Z","v":3506711,"vw":44.893015},{"c":46.19,"h":46.46,"l":44.552,"n":38263,"o":44.85,"t":"2026-05-05T04:00:00Z","v":3038866,"vw":45.922612},{"c":41.59,"h":43.98,"l":41.2,"n":51901,"o":43.14,"t":"2026-05-06T04:00:00Z","v":3959927,"vw":41.930264},{"c":40.59,"h":40.95,"l":38.76,"n":45350,"o":40.47,"t":"2026-05-07T04:00:00Z","v":3184007,"vw":40.047411},{"c":40.71,"h":42.46,"l":39.07,"n":59192,"o":40.55,"t":"2026-05-08T04:00:00Z","v":5782768,"vw":40.789575},{"c":42.52,"h":43.565,"l":41.5,"n":40095,"o":41.5,"t":"2026-05-11T04:00:00Z","v":3125339,"vw":42.668822},{"c":42.43,"h":43.345,"l":41.96,"n":32320,"o":43.01,"t":"2026-05-12T04:00:00Z","v":2436646,"vw":42.581589},{"c":40.93,"h":42.745,"l":40.75,"n":34806,"o":42.69,"t":"2026-05-13T04:00:00Z","v":2441389,"vw":41.316405},{"c":40.65,"h":41.11,"l":39.65,"n":25423,"o":40.52,"t":"2026-05-14T04:00:00Z","v":1675926,"vw":40.557831},{"c":42.3,"h":42.72,"l":41.15,"n":30142,"o":41.24,"t":"2026-05-15T04:00:00Z","v":2225479,"vw":42.199394},{"c":42.14,"h":43.41,"l":40.465,"n":36756,"o":41.72,"t":"2026-05-18T04:00:00Z","v":2423896,"vw":42.373008},{"c":42.76,"h":43.2,"l":41.0301,"n":34895,"o":42.69,"t":"2026-05-19T04:00:00Z","v":2448263,"vw":42.47699},{"c":41.75,"h":42.99,"l":40.73,"n":34902,"o":42.36,"t":"2026-05-20T04:00:00Z","v":2406093,"vw":41.63242},{"c":39.07,"h":42.68,"l":38.64,"n":41798,"o":42.2,"t":"2026-05-21T04:00:00Z","v":2673697,"vw":39.548033},{"c":40.21,"h":40.81,"l":38.8,"n":28304,"o":38.98,"t":"2026-05-22T04:00:00Z","v":2398252,"vw":40.158189},{"c":38.26,"h":40.54,"l":38.25,"n":39243,"o":39.24,"t":"2026-05-26T04:00:00Z","v":3621497,"vw":39.049935},{"c":38.8,"h":39.29,"l":36.61,"n":34107,"o":37,"t":"2026-05-27T04:00:00Z","v":2773152,"vw":38.422633},{"c":39.82,"h":40,"l":38.87,"n":31219,"o":39.56,"t":"2026-05-28T04:00:00Z","v":2155633,"vw":39.527724},{"c":40.7,"h":40.74,"l":39.2,"n":34747,"o":39.86,"t":"2026-05-29T04:00:00Z","v":3680927,"vw":40.305099},{"c":41.83,"h":43.24,"l":41,"n":34533,"o":41.6,"t":"2026-06-01T04:00:00Z","v":2444545,"vw":42.252599},{"c":43.17,"h":43.89,"l":41.34,"n":32372,"o":41.57,"t":"2026-06-02T04:00:00Z","v":2332983,"vw":43.221504},{"c":42.55,"h":43.8,"l":42.37,"n":28951,"o":43.69,"t":"2026-06-03T04:00:00Z","v":2606816,"vw":43.069015},{"c":42.76,"h":42.84,"l":40.58,"n":22707,"o":41.3,"t":"2026-06-04T04:00:00Z","v":1608249,"vw":42.463638},{"c":42.5,"h":43.35,"l":41.72,"n":34037,"o":42.48,"t":"2026-06-05T04:00:00Z","v":2489048,"vw":42.670099},{"c":42.37,"h":44.665,"l":42.21,"n":29217,"o":43.2,"t":"2026-06-08T04:00:00Z","v":1701076,"vw":43.002295},{"c":40.36,"h":42.58,"l":39.93,"n":30043,"o":42.01,"t":"2026-06-09T04:00:00Z","v":2082947,"vw":40.626489},{"c":42.57,"h":43.62,"l":40.76,"n":38616,"o":40.76,"t":"2026-06-10T04:00:00Z","v":2760976,"vw":42.789328},{"c":41.13,"h":43.68,"l":40.85,"n":32337,"o":43.51,"t":"2026-06-11T04:00:00Z","v":2001314,"vw":41.809903},{"c":41.89,"h":42.99,"l":40.62,"n":27127,"o":40.72,"t":"2026-06-12T04:00:00Z","v":1711888,"vw":42.085724},{"c":39.66,"h":40.34,"l":38.81,"n":34849,"o":39.18,"t":"2026-06-15T04:00:00Z","v":2358759,"vw":39.759161},{"c":39.15,"h":39.87,"l":38.72,"n":32135,"o":38.99,"t":"2026-06-16T04:00:00Z","v":2228841,"vw":39.244978},{"c":37.77,"h":39.345,"l":37.61,"n":28258,"o":39.13,"t":"2026-06-17T04:00:00Z","v":1775945,"vw":38.119701},{"c":37.29,"h":37.97,"l":36.39,"n":31489,"o":37.03,"t":"2026-06-18T04:00:00Z","v":3468151,"vw":37.29208},{"c":39.29,"h":39.3,"l":36.42,"n":29676,"o":37.62,"t":"2026-06-22T04:00:00Z","v":2417983,"vw":38.535576},{"c":40.69,"h":41,"l":38,"n":40454,"o":38.77,"t":"2026-06-23T04:00:00Z","v":3066409,"vw":40.139198},{"c":40.34,"h":40.76,"l":39.165,"n":32276,"o":39.83,"t":"2026-06-24T04:00:00Z","v":2145643,"vw":40.136809},{"c":42.29,"h":42.68,"l":39.64,"n":31992,"o":39.89,"t":"2026-06-25T04:00:00Z","v":2361679,"vw":42.014083},{"c":43.11,"h":43.28,"l":41.4336,"n":33920,"o":41.9,"t":"2026-06-26T04:00:00Z","v":6911437,"vw":42.977784},{"c":46.43,"h":47.54,"l":43.5,"n":50361,"o":43.5,"t":"2026-06-29T04:00:00Z","v":4285635,"vw":46.416824},{"c":45.52,"h":47.118,"l":44.91,"n":35018,"o":46.81,"t":"2026-06-30T04:00:00Z","v":2536671,"vw":45.889368},{"c":48.04,"h":48.05,"l":45.81,"n":36806,"o":45.94,"t":"2026-07-01T04:00:00Z","v":2940518,"vw":47.278811},{"c":47.81,"h":49.13,"l":47.69,"n":31779,"o":48.12,"t":"2026-07-02T04:00:00Z","v":2739429,"vw":48.191019},{"c":49.26,"h":50.32,"l":47.0905,"n":28002,"o":47.73,"t":"2026-07-06T04:00:00Z","v":2131912,"vw":49.389238},{"c":48.46,"h":49.74,"l":47.59,"n":37747,"o":49.32,"t":"2026-07-07T04:00:00Z","v":2366275,"vw":48.581527},{"c":52.9,"h":53.18,"l":49.6601,"n":46755,"o":50.03,"t":"2026-07-08T04:00:00Z","v":4283885,"vw":52.231755},{"c":53.31,"h":53.55,"l":52.08,"n":31359,"o":52.3,"t":"2026-07-09T04:00:00Z","v":2717289,"vw":53.121647},{"c":53.18,"h":54.815,"l":51.7,"n":26743,"o":54.16,"t":"2026-07-10T04:00:00Z","v":1692729,"vw":53.41932},{"c":57.44,"h":58.065,"l":54.81,"n":37233,"o":54.91,"t":"2026-07-13T04:00:00Z","v":2959136,"vw":57.238967},{"c":60.89,"h":61.015,"l":57.86,"n":51338,"o":58.3,"t":"2026-07-14T04:00:00Z","v":3856770,"vw":59.933235},{"c":58.76,"h":60.71,"l":56.66,"n":47971,"o":60.41,"t":"2026-07-15T04:00:00Z","v":3357064,"vw":58.271365},{"c":60.94,"h":61.5829,"l":58.285,"n":36328,"o":59.22,"t":"2026-07-16T04:00:00Z","v":2324140,"vw":60.681063},{"c":62.75,"h":63.598,"l":61.22,"n":40841,"o":62,"t":"2026-07-17T04:00:00Z","v":3236815,"vw":62.612134},{"c":63.85,"h":64.67,"l":62.232,"n":38228,"o":62.46,"t":"2026-07-20T04:00:00Z","v":2577175,"vw":63.856879},{"c":66.05,"h":66.05,"l":63.125,"n":38150,"o":64.7,"t":"2026-07-21T04:00:00Z","v":2897108,"vw":64.892629},{"c":64.33,"h":68.33,"l":64.05,"n":47740,"o":67.17,"t":"2026-07-22T04:00:00Z","v":3180598,"vw":65.114673},{"c":61.95,"h":66.9703,"l":61.64,"n":44384,"o":66.83,"t":"2026-07-23T04:00:00Z","v":3435471,"vw":62.813168},{"c":61.63,"h":63.24,"l":60.4,"n":39189,"o":61.57,"t":"2026-07-24T04:00:00Z","v":2907793,"vw":61.799746},{"c":62.76,"h":63.1,"l":57.9499,"n":41220,"o":60.31,"t":"2026-07-27T04:00:00Z","v":3173572,"vw":62.006808},{"c":61,"h":64.49,"l":60.06,"n":45457,"o":63.55,"t":"2026-07-28T04:00:00Z","v":2827388,"vw":61.319962},{"c":63.35,"h":64.28,"l":62.19,"n":52071,"o":62.56,"t":"2026-07-29T04:00:00Z","v":3595226,"vw":63.523702},{"c":73.1,"h":74.74,"l":64.425,"n":77090,"o":65,"t":"2026-07-30T04:00:00Z","v":6593380,"vw":72.524413},{"c":72.28,"h":74.05,"l":69.7,"n":51780,"o":73.6,"t":"2026-07-31T04:00:00Z","v":3099437,"vw":71.660836},{"c":67.91,"h":72.75,"l":67.155,"n":67158,"o":69.12,"t":"2026-08-03T04:00:00Z","v":4897279,"vw":69.814727},{"c":65.89,"h":66.83,"l":64.25,"n":55489,"o":66.35,"t":"2026-08-04T04:00:00Z","v":4170630,"vw":65.849619},{"c":61.17,"h":67.15,"l":61.05,"n":56535,"o":65.74,"t":"2026-08-05T04:00:00Z","v":3667569,"vw":62.673962},{"c":61.24,"h":62.62,"l":59.88,"n":52292,"o":62.6,"t":"2026-08-06T04:00:00Z","v":3274932,"vw":61.259757},{"c":61.71,"h":63.43,"l":58.8805,"n":46701,"o":60.48,"t":"2026-08-07T04:00:00Z","v":2876615,"vw":61.862412},{"c":66.29,"h":66.77,"l":62.9,"n":57040,"o":63.94,"t":"2026-08-10T04:00:00Z","v":3990576,"vw":65.768517},{"c":69.35,"h":69.55,"l":66.23,"n":51025,"o":66.51,"t":"2026-08-11T04:00:00Z","v":3470072,"vw":68.643739},{"c":70.34,"h":71.42,"l":68.45,"n":35137,"o":68.91,"t":"2026-08-12T04:00:00Z","v":2307802,"vw":70.271082},{"c":74.36,"h":74.5085,"l":69.35,"n":37669,"o":69.89,"t":"2026-08-13T04:00:00Z","v":2393496,"vw":72.962868},{"c":71.85,"h":74.5,"l":71.26,"n":45369,"o":74.23,"t":"2026-08-14T04:00:00Z","v":2830208,"vw":72.665893},{"c":75.07,"h":75.68,"l":71.95,"n":38862,"o":72.93,"t":"2026-08-17T04:00:00Z","v":2946883,"vw":74.944496},{"c":75.2,"h":75.68,"l":72.91,"n":38247,"o":75.5,"t":"2026-08-18T04:00:00Z","v":2099447,"vw":74.78515},{"c":73.91,"h":75.61,"l":72.5,"n":33823,"o":74.87,"t":"2026-08-19T04:00:00Z","v":2068550,"vw":73.951025},{"c":69.56,"h":74.99,"l":69.25,"n":42223,"o":74.5,"t":"2026-08-20T04:00:00Z","v":2205096,"vw":70.841716},{"c":73.53,"h":74.0499,"l":70.02,"n":44380,"o":70.33,"t":"2026-08-21T04:00:00Z","v":2956161,"vw":72.908058},{"c":69.51,"h":73.5,"l":68.93,"n":43788,"o":72.41,"t":"2026-08-24T04:00:00Z","v":2965766,"vw":69.758655},{"c":66.51,"h":70.29,"l":66.32,"n":33017,"o":69.06,"t":"2026-08-25T04:00:00Z","v":1883861,"vw":67.371648},{"c":69.73,"h":71.07,"l":63.95,"n":39361,"o":65.12,"t":"2026-08-26T04:00:00Z","v":2157296,"vw":69.172744},{"c":68.59,"h":70.195,"l":67.56,"n":27795,"o":69.98,"t":"2026-08-27T04:00:00Z","v":1736630,"vw":68.641746},{"c":71.28,"h":72.21,"l":68.87,"n":33611,"o":68.87,"t":"2026-08-28T04:00:00Z","v":1821633,"vw":71.145453},{"c":72.99,"h":75.5,"l":70.2,"n":47105,"o":73.97,"t":"2026-08-31T04:00:00Z","v":3761115,"vw":72.364999},{"c":74.99,"h":76.16,"l":72.23,"n":76021,"o":75,"t":"2026-09-01T04:00:00Z","v":5015047,"vw":74.772176},{"c":75.48,"h":77.94,"l":74.7125,"n":48523,"o":75.89,"t":"2026-09-02T04:00:00Z","v":2788702,"vw":76.077738},{"c":75.33,"h":76.225,"l":72.81,"n":38916,"o":74.75,"t":"2026-09-03T04:00:00Z","v":2074234,"vw":75.001515},{"c":74.34,"h":75.2091,"l":72.24,"n":34656,"o":74.5,"t":"2026-09-04T04:00:00Z","v":1872404,"vw":74.220465},{"c":76.77,"h":77.6,"l":75.73,"n":39332,"o":76.5,"t":"2026-09-08T04:00:00Z","v":2625959,"vw":76.671166},{"c":76.51,"h":77.98,"l":75.39,"n":38211,"o":77.92,"t":"2026-09-09T04:00:00Z","v":2003379,"vw":76.504035},{"c":77.08,"h":78.97,"l":75.9,"n":50520,"o":78.44,"t":"2026-09-10T04:00:00Z","v":3781840,"vw":77.625936},{"c":78.3,"h":82.61,"l":77.17,"n":41902,"o":77.55,"t":"2026-09-11T04:00:00Z","v":2964674,"vw":79.247293},{"c":70.4,"h":77.58,"l":70.03,"n":87594,"o":77,"t":"2026-09-14T04:00:00Z","v":7261901,"vw":72.182802},{"c":74.72,"h":75.975,"l":69.03,"n":82815,"o":69.2,"t":"2026-09-15T04:00:00Z","v":9380916,"vw":73.272471},{"c":75.93,"h":77.2,"l":72.52,"n":52079,"o":73.02,"t":"2026-09-16T04:00:00Z","v":3809797,"vw":75.671817},{"c":77.16,"h":77.91,"l":74.1114,"n":41144,"o":74.28,"t":"2026-09-17T04:00:00Z","v":2487093,"vw":76.823598},{"c":77.19,"h":78.48,"l":75.811,"n":45425,"o":76.58,"t":"2026-09-18T04:00:00Z","v":9005435,"vw":77.137789},{"c":72.48,"h":78.4768,"l":72.14,"n":52335,"o":75.54,"t":"2026-09-21T04:00:00Z","v":4298381,"vw":73.960948},{"c":71.44,"h":74.99,"l":70.05,"n":59012,"o":71.24,"t":"2026-09-22T04:00:00Z","v":5081727,"vw":72.41351},{"c":70.47,"h":74.76,"l":68.4,"n":49269,"o":72.29,"t":"2026-09-23T04:00:00Z","v":4078388,"vw":70.630174},{"c":71.9,"h":74.28,"l":69.6466,"n":45841,"o":70.94,"t":"2026-09-24T04:00:00Z","v":3186461,"vw":72.193485},{"c":73.69,"h":74.62,"l":69.36,"n":37218,"o":70.96,"t":"2026-09-25T04:00:00Z","v":2867597,"vw":72.949249},{"c":74.39,"h":75.8442,"l":73.121,"n":39381,"o":74.74,"t":"2026-09-28T04:00:00Z","v":2466559,"vw":74.372989},{"c":75.23,"h":75.91,"l":72.39,"n":31376,"o":73.01,"t":"2026-09-29T04:00:00Z","v":2567930,"vw":74.965455},{"c":76.96,"h":80.28,"l":75.98,"n":39161,"o":76.6,"t":"2026-09-30T04:00:00Z","v":3223555,"vw":78.025328},{"c":82.34,"h":82.37,"l":77.175,"n":53746,"o":77.46,"t":"2026-10-01T04:00:00Z","v":4080746,"vw":81.166692},{"c":80.78,"h":83.36,"l":77.17,"n":49739,"o":81.34,"t":"2026-10-02T04:00:00Z","v":3960812,"vw":80.23395},{"c":84.16,"h":85.08,"l":80.05,"n":41433,"o":80.63,"t":"2026-10-05T04:00:00Z","v":3276981,"vw":83.594274},{"c":82.88,"h":83.53,"l":80.75,"n":32583,"o":82.6,"t":"2026-10-06T04:00:00Z","v":1984052,"vw":82.393293},{"c":83.68,"h":85.75,"l":82.9,"n":33519,"o":83.92,"t":"2026-10-07T04:00:00Z","v":2284908,"vw":84.011995},{"c":89.34,"h":89.48,"l":84.83,"n":47250,"o":85.4,"t":"2026-10-08T04:00:00Z","v":3065773,"vw":87.801393},{"c":84.27,"h":88.5841,"l":83.53,"n":48979,"o":88.29,"t":"2026-10-09T04:00:00Z","v":3498487,"vw":85.808078},{"c":85.02,"h":87.7792,"l":84.27,"n":32619,"o":85.99,"t":"2026-10-12T04:00:00Z","v":1624360,"vw":85.312889},{"c":91.17,"h":91.5264,"l":85.32,"n":45564,"o":85.87,"t":"2026-10-13T04:00:00Z","v":3401507,"vw":90.007906},{"c":89.51,"h":92.46,"l":88.17,"n":47844,"o":91.73,"t":"2026-10-14T04:00:00Z","v":2979537,"vw":89.675528},{"c":86.99,"h":88.01,"l":85.24,"n":48514,"o":87.11,"t":"2026-10-15T04:00:00Z","v":2747814,"vw":86.811274},{"c":84.52,"h":88.6656,"l":84.1,"n":38892,"o":87.31,"t":"2026-10-16T04:00:00Z","v":2900762,"vw":85.12499},{"c":81.26,"h":87.445,"l":79.635,"n":45978,"o":85.79,"t":"2026-10-19T04:00:00Z","v":3289212,"vw":82.05717},{"c":83,"h":83.93,"l":80.3,"n":40896,"o":81.38,"t":"2026-10-20T04:00:00Z","v":2769888,"vw":82.619843},{"c":81.54,"h":85.62,"l":80.5,"n":37649,"o":83,"t":"2026-10-21T04:00:00Z","v":2044581,"vw":82.443198},{"c":79.25,"h":82.7799,"l":78.11,"n":38571,"o":82.35,"t":"2026-10-22T04:00:00Z","v":2426588,"vw":79.385845}],"volatilityBars":[{"c":76.8,"h":77,"l":76.8,"n":8,"o":77,"t":"2026-09-21T08:00:00Z","v":743,"vw":76.96},{"c":76.11,"h":76.67,"l":76,"n":29,"o":76.66,"t":"2026-09-21T11:00:00Z","v":1955,"vw":76.44732},{"c":75.0001,"h":75.8,"l":75.0001,"n":4,"o":75.8,"t":"2026-09-21T11:30:00Z","v":421,"vw":75.40005},{"c":76.46,"h":77.75,"l":76.11,"n":7,"o":76.11,"t":"2026-09-21T12:00:00Z","v":689,"vw":77.224167},{"c":75.7,"h":75.7,"l":75.7,"n":1,"o":75.7,"t":"2026-09-21T12:15:00Z","v":200,"vw":75.7},{"c":75.48,"h":75.6,"l":75.48,"n":5,"o":75.6,"t":"2026-09-21T12:30:00Z","v":321,"vw":75.547826},{"c":75.17,"h":75.17,"l":75.17,"n":3,"o":75.17,"t":"2026-09-21T12:45:00Z","v":510,"vw":75.17},{"c":75.21,"h":75.21,"l":75.21,"n":1,"o":75.21,"t":"2026-09-21T13:00:00Z","v":200,"vw":75.21},{"c":75.1,"h":75.56,"l":75.1,"n":24,"o":75.52,"t":"2026-09-21T13:15:00Z","v":1439,"vw":75.427745},{"c":76.75,"h":78.4768,"l":75.54,"n":1513,"o":75.54,"t":"2026-09-21T13:30:00Z","v":148310,"vw":76.354141},{"c":76.51,"h":77.35,"l":76.375,"n":1949,"o":76.75,"t":"2026-09-21T13:45:00Z","v":103377,"vw":76.867459},{"c":75.6056,"h":76.6984,"l":75.59,"n":1576,"o":76.56,"t":"2026-09-21T14:00:00Z","v":77939,"vw":75.984854},{"c":75.53,"h":75.925,"l":75.2,"n":2047,"o":75.66,"t":"2026-09-21T14:15:00Z","v":132953,"vw":75.540087},{"c":75.8425,"h":76.09,"l":75.43,"n":1821,"o":75.53,"t":"2026-09-21T14:30:00Z","v":112874,"vw":75.72329},{"c":75.88,"h":75.88,"l":75.3,"n":1792,"o":75.83,"t":"2026-09-21T14:45:00Z","v":99994,"vw":75.550995},{"c":75.995,"h":76.11,"l":75.73,"n":1854,"o":75.855,"t":"2026-09-21T15:00:00Z","v":90301,"vw":75.962039},{"c":75.5,"h":76.02,"l":75.5,"n":1816,"o":75.99,"t":"2026-09-21T15:15:00Z","v":71735,"vw":75.75642},{"c":75.88,"h":76.02,"l":75.375,"n":1453,"o":75.51,"t":"2026-09-21T15:30:00Z","v":75466,"vw":75.736426},{"c":75.53,"h":75.92,"l":75.2938,"n":1461,"o":75.9,"t":"2026-09-21T15:45:00Z","v":64925,"vw":75.607535},{"c":74.26,"h":75.49,"l":74.26,"n":2047,"o":75.49,"t":"2026-09-21T16:00:00Z","v":119524,"vw":74.890792},{"c":74.11,"h":74.37,"l":73.93,"n":2296,"o":74.26,"t":"2026-09-21T16:15:00Z","v":159060,"vw":74.115356},{"c":74.1151,"h":74.33,"l":73.89,"n":1373,"o":74.065,"t":"2026-09-21T16:30:00Z","v":113783,"vw":74.127003},{"c":74.07,"h":74.1999,"l":73.8163,"n":1436,"o":74.17,"t":"2026-09-21T16:45:00Z","v":88236,"vw":74.000025},{"c":73.655,"h":74.26,"l":73.63,"n":1213,"o":74.15,"t":"2026-09-21T17:00:00Z","v":54462,"vw":73.978285},{"c":74.38,"h":74.38,"l":73.64,"n":1613,"o":73.675,"t":"2026-09-21T17:15:00Z","v":70968,"vw":73.979006},{"c":74.17,"h":74.54,"l":74.17,"n":1199,"o":74.4,"t":"2026-09-21T17:30:00Z","v":61946,"vw":74.351529},{"c":74.405,"h":74.47,"l":74.01,"n":1143,"o":74.245,"t":"2026-09-21T17:45:00Z","v":57347,"vw":74.289862},{"c":74.57,"h":74.58,"l":74.23,"n":1347,"o":74.405,"t":"2026-09-21T18:00:00Z","v":80546,"vw":74.366579},{"c":74.55,"h":74.7797,"l":74.46,"n":1288,"o":74.6,"t":"2026-09-21T18:15:00Z","v":57726,"vw":74.639199},{"c":74.13,"h":74.63,"l":74.13,"n":1313,"o":74.55,"t":"2026-09-21T18:30:00Z","v":51928,"vw":74.341007},{"c":73.89,"h":74.18,"l":73.87,"n":1548,"o":74.1751,"t":"2026-09-21T18:45:00Z","v":59762,"vw":74.035957},{"c":73.53,"h":74.1929,"l":72.88,"n":2892,"o":73.89,"t":"2026-09-21T19:00:00Z","v":176907,"vw":73.55884},{"c":72.4,"h":73.61,"l":72.39,"n":2531,"o":73.53,"t":"2026-09-21T19:15:00Z","v":125379,"vw":72.873988},{"c":72.87,"h":73,"l":72.14,"n":2779,"o":72.39,"t":"2026-09-21T19:30:00Z","v":147199,"vw":72.711785},{"c":72.5,"h":72.91,"l":72.21,"n":8547,"o":72.87,"t":"2026-09-21T19:45:00Z","v":617152,"vw":72.420666},{"c":73,"h":73,"l":72.48,"n":91,"o":72.48,"t":"2026-09-21T20:00:00Z","v":831850,"vw":72.480894},{"c":73.19,"h":73.19,"l":73,"n":4,"o":73,"t":"2026-09-21T20:15:00Z","v":332,"vw":73.058282},{"c":73.6223,"h":73.6223,"l":72.48,"n":19,"o":72.81,"t":"2026-09-21T20:30:00Z","v":1875,"vw":73.160727},{"c":73.08,"h":73.08,"l":73.08,"n":2,"o":73.08,"t":"2026-09-21T20:45:00Z","v":29330,"vw":73.08},{"c":72.9,"h":73.14,"l":72.9,"n":11,"o":73.14,"t":"2026-09-21T21:15:00Z","v":476,"vw":73.058644},{"c":73.1577,"h":73.1577,"l":73.1577,"n":2,"o":73.1577,"t":"2026-09-21T21:30:00Z","v":203,"vw":73.1577},{"c":72.68,"h":72.81,"l":72.62,"n":22,"o":72.81,"t":"2026-09-21T21:45:00Z","v":1589,"vw":72.664081},{"c":72.49,"h":72.9,"l":72.49,"n":38,"o":72.77,"t":"2026-09-21T22:45:00Z","v":2325,"vw":72.628249},{"c":73.051,"h":73.051,"l":73.051,"n":1,"o":73.051,"t":"2026-09-21T23:00:00Z","v":100,"vw":73.051},{"c":72.48,"h":72.48,"l":72.48,"n":3,"o":72.48,"t":"2026-09-21T23:15:00Z","v":250,"vw":72.48},{"c":72.48,"h":72.48,"l":72.48,"n":3,"o":72.48,"t":"2026-09-21T23:30:00Z","v":136,"vw":72.48},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-09-21T23:45:00Z","v":200,"vw":72.45},{"c":72.93,"h":73.09,"l":72.02,"n":22,"o":73.09,"t":"2026-09-22T08:00:00Z","v":1495,"vw":72.216429},{"c":72.94,"h":73.6,"l":72.94,"n":7,"o":73.6,"t":"2026-09-22T08:30:00Z","v":495,"vw":73.252185},{"c":70.99,"h":71.49,"l":70.86,"n":28,"o":71.49,"t":"2026-09-22T09:45:00Z","v":2026,"vw":71.197141},{"c":70.8404,"h":70.9,"l":70.8404,"n":11,"o":70.9,"t":"2026-09-22T10:00:00Z","v":355,"vw":70.861239},{"c":71.18,"h":71.18,"l":71.18,"n":1,"o":71.18,"t":"2026-09-22T10:15:00Z","v":175,"vw":71.18},{"c":70.95,"h":70.95,"l":70.95,"n":1,"o":70.95,"t":"2026-09-22T10:30:00Z","v":100,"vw":70.95},{"c":70.54,"h":71,"l":70.0879,"n":104,"o":70.95,"t":"2026-09-22T11:00:00Z","v":2580,"vw":70.700404},{"c":70.01,"h":70.28,"l":70.01,"n":3,"o":70.28,"t":"2026-09-22T11:15:00Z","v":201,"vw":70.145},{"c":70.52,"h":71.06,"l":70.52,"n":28,"o":71,"t":"2026-09-22T11:30:00Z","v":3379,"vw":70.855533},{"c":70.33,"h":70.5018,"l":70.31,"n":71,"o":70.5018,"t":"2026-09-22T11:45:00Z","v":4378,"vw":70.464648},{"c":70,"h":70.96,"l":70,"n":20,"o":70.5,"t":"2026-09-22T12:00:00Z","v":2486,"vw":70.415042},{"c":70.05,"h":70.51,"l":70.05,"n":38,"o":70.51,"t":"2026-09-22T12:30:00Z","v":968,"vw":70.204907},{"c":70.3,"h":70.6963,"l":70.24,"n":23,"o":70.6963,"t":"2026-09-22T12:45:00Z","v":1168,"vw":70.372571},{"c":70.05,"h":70.5,"l":70.05,"n":70,"o":70.49,"t":"2026-09-22T13:00:00Z","v":3064,"vw":70.27165},{"c":70.82,"h":70.82,"l":69.97,"n":148,"o":70.05,"t":"2026-09-22T13:15:00Z","v":14408,"vw":70.379659},{"c":71.165,"h":72.02,"l":70.05,"n":2823,"o":71.24,"t":"2026-09-22T13:30:00Z","v":250622,"vw":70.893936},{"c":70.405,"h":71.29,"l":70.18,"n":2240,"o":71.07,"t":"2026-09-22T13:45:00Z","v":150032,"vw":70.802356},{"c":71.45,"h":71.45,"l":70.26,"n":3614,"o":70.405,"t":"2026-09-22T14:00:00Z","v":260765,"vw":70.850039},{"c":72.58,"h":72.69,"l":71.22,"n":2265,"o":71.42,"t":"2026-09-22T14:15:00Z","v":129620,"vw":71.778435},{"c":72.88,"h":73.11,"l":71.95,"n":1984,"o":72.6191,"t":"2026-09-22T14:30:00Z","v":81681,"vw":72.65085},{"c":73.63,"h":73.84,"l":72.7225,"n":1670,"o":72.98,"t":"2026-09-22T14:45:00Z","v":94572,"vw":73.300546},{"c":73.255,"h":73.58,"l":73.036,"n":1358,"o":73.51,"t":"2026-09-22T15:00:00Z","v":85159,"vw":73.333852},{"c":72.78,"h":73.38,"l":72.65,"n":1295,"o":73.37,"t":"2026-09-22T15:15:00Z","v":57164,"vw":72.99244},{"c":72.935,"h":73.239,"l":72.6,"n":1922,"o":72.79,"t":"2026-09-22T15:30:00Z","v":108532,"vw":72.826759},{"c":73.81,"h":74.2,"l":72.99,"n":1669,"o":73.085,"t":"2026-09-22T15:45:00Z","v":121508,"vw":73.517863},{"c":74.1801,"h":74.38,"l":73.77,"n":1373,"o":73.81,"t":"2026-09-22T16:00:00Z","v":72304,"vw":73.991957},{"c":74.18,"h":74.4,"l":74.09,"n":1259,"o":74.19,"t":"2026-09-22T16:15:00Z","v":58946,"vw":74.237418},{"c":74.58,"h":74.99,"l":74.255,"n":1297,"o":74.3,"t":"2026-09-22T16:30:00Z","v":52891,"vw":74.706599},{"c":73.713,"h":74.6,"l":73.49,"n":1713,"o":74.555,"t":"2026-09-22T16:45:00Z","v":101973,"vw":74.004221},{"c":73.9633,"h":73.98,"l":73.47,"n":1239,"o":73.68,"t":"2026-09-22T17:00:00Z","v":83479,"vw":73.667551},{"c":74.18,"h":74.32,"l":73.78,"n":1069,"o":73.84,"t":"2026-09-22T17:15:00Z","v":55045,"vw":73.95732},{"c":74.4425,"h":74.5,"l":74.075,"n":1348,"o":74.205,"t":"2026-09-22T17:30:00Z","v":52704,"vw":74.304603},{"c":73.12,"h":74.61,"l":72.37,"n":4200,"o":74.49,"t":"2026-09-22T17:45:00Z","v":400229,"vw":73.342202},{"c":72.87,"h":73.76,"l":72.48,"n":1884,"o":72.99,"t":"2026-09-22T18:00:00Z","v":120167,"vw":73.192804},{"c":73.545,"h":73.76,"l":72.87,"n":1770,"o":72.87,"t":"2026-09-22T18:15:00Z","v":113229,"vw":73.43222},{"c":73.89,"h":73.89,"l":73.24,"n":1687,"o":73.45,"t":"2026-09-22T18:30:00Z","v":183327,"vw":73.61571},{"c":73.25,"h":74.085,"l":73.15,"n":2121,"o":73.9,"t":"2026-09-22T18:45:00Z","v":230566,"vw":73.528845},{"c":72.315,"h":73.415,"l":72.02,"n":2732,"o":73.255,"t":"2026-09-22T19:00:00Z","v":259785,"vw":72.650353},{"c":72.19,"h":72.6,"l":72.15,"n":2918,"o":72.32,"t":"2026-09-22T19:15:00Z","v":252751,"vw":72.396127},{"c":71.73,"h":72.41,"l":71.39,"n":3080,"o":72.21,"t":"2026-09-22T19:30:00Z","v":223274,"vw":71.91954},{"c":71.45,"h":71.88,"l":71.105,"n":7414,"o":71.76,"t":"2026-09-22T19:45:00Z","v":401228,"vw":71.366233},{"c":71.5,"h":71.54,"l":71.44,"n":92,"o":71.44,"t":"2026-09-22T20:00:00Z","v":939827,"vw":71.440069},{"c":71.75,"h":71.75,"l":71.44,"n":2,"o":71.44,"t":"2026-09-22T20:30:00Z","v":875,"vw":71.572857},{"c":71.75,"h":71.75,"l":71.5,"n":11,"o":71.5,"t":"2026-09-22T20:45:00Z","v":1250,"vw":71.558086},{"c":71.84,"h":71.84,"l":71.5,"n":5,"o":71.5,"t":"2026-09-22T21:00:00Z","v":562,"vw":71.650579},{"c":71.574,"h":71.574,"l":71.574,"n":2,"o":71.574,"t":"2026-09-22T21:45:00Z","v":122,"vw":71.574},{"c":72.126,"h":72.126,"l":72.126,"n":1,"o":72.126,"t":"2026-09-22T22:30:00Z","v":190,"vw":72.126},{"c":71.3,"h":71.9467,"l":71.3,"n":23,"o":71.9467,"t":"2026-09-23T08:00:00Z","v":2889,"vw":71.847077},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-09-23T10:45:00Z","v":100,"vw":72.2},{"c":72.28,"h":72.28,"l":71.6,"n":19,"o":71.89,"t":"2026-09-23T11:00:00Z","v":1249,"vw":71.972727},{"c":72.56,"h":72.56,"l":72.56,"n":1,"o":72.56,"t":"2026-09-23T11:15:00Z","v":100,"vw":72.56},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-09-23T11:30:00Z","v":200,"vw":72},{"c":72.2,"h":72.2,"l":72,"n":3,"o":72,"t":"2026-09-23T11:45:00Z","v":201,"vw":72.1},{"c":72.22,"h":72.22,"l":72.22,"n":2,"o":72.22,"t":"2026-09-23T12:45:00Z","v":121,"vw":72.22},{"c":72.03,"h":72.7,"l":72.03,"n":7,"o":72.7,"t":"2026-09-23T13:00:00Z","v":1435,"vw":72.454697},{"c":72.17,"h":72.17,"l":72.02,"n":9,"o":72.02,"t":"2026-09-23T13:15:00Z","v":577,"vw":72.095},{"c":73.315,"h":74.76,"l":72.27,"n":1917,"o":72.29,"t":"2026-09-23T13:30:00Z","v":181507,"vw":73.18549},{"c":73.12,"h":73.63,"l":72.59,"n":1487,"o":73,"t":"2026-09-23T13:45:00Z","v":88688,"vw":73.115952},{"c":72.67,"h":73.05,"l":71.83,"n":1410,"o":72.97,"t":"2026-09-23T14:00:00Z","v":64706,"vw":72.480345},{"c":71.9,"h":72.86,"l":71.8,"n":998,"o":72.65,"t":"2026-09-23T14:15:00Z","v":47893,"vw":72.428052},{"c":71.73,"h":72.54,"l":71.73,"n":1204,"o":71.94,"t":"2026-09-23T14:30:00Z","v":759844,"vw":72.180855},{"c":70.21,"h":71.76,"l":69.71,"n":1985,"o":71.76,"t":"2026-09-23T14:45:00Z","v":106429,"vw":70.487116},{"c":70.36,"h":70.4,"l":69.97,"n":1757,"o":70.21,"t":"2026-09-23T15:00:00Z","v":103197,"vw":70.190219},{"c":69.96,"h":70.55,"l":69.86,"n":1485,"o":70.45,"t":"2026-09-23T15:15:00Z","v":69573,"vw":70.18487},{"c":70.64,"h":70.78,"l":69.71,"n":2026,"o":69.9,"t":"2026-09-23T15:30:00Z","v":122238,"vw":70.427596},{"c":70.99,"h":71.34,"l":70.59,"n":1444,"o":70.69,"t":"2026-09-23T15:45:00Z","v":81209,"vw":70.947077},{"c":71.595,"h":71.6,"l":70.885,"n":981,"o":70.93,"t":"2026-09-23T16:00:00Z","v":43699,"vw":71.361669},{"c":71.83,"h":72.05,"l":71.35,"n":1099,"o":71.6,"t":"2026-09-23T16:15:00Z","v":44802,"vw":71.795489},{"c":71.04,"h":71.82,"l":70.9075,"n":1311,"o":71.74,"t":"2026-09-23T16:30:00Z","v":58508,"vw":71.407459},{"c":69.34,"h":71.0929,"l":68.4,"n":5191,"o":71,"t":"2026-09-23T16:45:00Z","v":308117,"vw":69.600245},{"c":69.415,"h":69.92,"l":68.79,"n":1801,"o":69.11,"t":"2026-09-23T17:00:00Z","v":111215,"vw":69.460758},{"c":69.125,"h":69.7,"l":68.91,"n":1603,"o":69.49,"t":"2026-09-23T17:15:00Z","v":123323,"vw":69.236011},{"c":70.43,"h":70.64,"l":69.05,"n":2607,"o":69.12,"t":"2026-09-23T17:30:00Z","v":205114,"vw":69.771013},{"c":70.13,"h":70.47,"l":69.53,"n":1151,"o":70.47,"t":"2026-09-23T17:45:00Z","v":71023,"vw":70.022398},{"c":70.3,"h":70.31,"l":69.8,"n":1019,"o":70.115,"t":"2026-09-23T18:00:00Z","v":41013,"vw":70.082979},{"c":70.29,"h":70.7,"l":70.06,"n":1293,"o":70.285,"t":"2026-09-23T18:15:00Z","v":57783,"vw":70.338203},{"c":70.24,"h":70.64,"l":70.2281,"n":1042,"o":70.2281,"t":"2026-09-23T18:30:00Z","v":38948,"vw":70.438951},{"c":70.445,"h":70.63,"l":70.24,"n":1087,"o":70.24,"t":"2026-09-23T18:45:00Z","v":40564,"vw":70.465678},{"c":70.61,"h":70.65,"l":70.29,"n":1269,"o":70.425,"t":"2026-09-23T19:00:00Z","v":54986,"vw":70.442611},{"c":70.34,"h":70.6044,"l":70.19,"n":1790,"o":70.6,"t":"2026-09-23T19:15:00Z","v":81510,"vw":70.396019},{"c":70.47,"h":70.54,"l":70.01,"n":2383,"o":70.345,"t":"2026-09-23T19:30:00Z","v":160980,"vw":70.332283},{"c":70.47,"h":70.71,"l":69.98,"n":7496,"o":70.52,"t":"2026-09-23T19:45:00Z","v":458137,"vw":70.469707},{"c":70.47,"h":70.47,"l":70.47,"n":66,"o":70.47,"t":"2026-09-23T20:00:00Z","v":514914,"vw":70.47},{"c":71.019,"h":71.019,"l":71.019,"n":1,"o":71.019,"t":"2026-09-23T21:30:00Z","v":100,"vw":71.019},{"c":70.45,"h":70.45,"l":70.45,"n":1,"o":70.45,"t":"2026-09-23T23:15:00Z","v":500,"vw":70.45},{"c":70.44,"h":70.5,"l":70.44,"n":12,"o":70.5,"t":"2026-09-24T08:00:00Z","v":414,"vw":70.476},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-09-24T08:15:00Z","v":613,"vw":71},{"c":72,"h":72.01,"l":71.58,"n":12,"o":71.58,"t":"2026-09-24T09:15:00Z","v":5207,"vw":71.984467},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-09-24T12:00:00Z","v":1000,"vw":71.5},{"c":71.703,"h":71.703,"l":71.703,"n":1,"o":71.703,"t":"2026-09-24T12:30:00Z","v":300,"vw":71.703},{"c":71.73,"h":71.75,"l":71.73,"n":4,"o":71.75,"t":"2026-09-24T12:45:00Z","v":832,"vw":71.744458},{"c":71,"h":71.7,"l":71,"n":10,"o":71.55,"t":"2026-09-24T13:15:00Z","v":1170,"vw":71.422105},{"c":71.26,"h":71.46,"l":69.6466,"n":1136,"o":70.94,"t":"2026-09-24T13:30:00Z","v":85014,"vw":70.837178},{"c":71.01,"h":72.05,"l":70.92,"n":1149,"o":71.48,"t":"2026-09-24T13:45:00Z","v":70867,"vw":71.393722},{"c":70.995,"h":71.115,"l":70.35,"n":1173,"o":71.08,"t":"2026-09-24T14:00:00Z","v":50398,"vw":70.714984},{"c":70.99,"h":71.175,"l":70.39,"n":1206,"o":70.82,"t":"2026-09-24T14:15:00Z","v":57438,"vw":70.783384},{"c":71.3999,"h":71.46,"l":70.96,"n":986,"o":71.06,"t":"2026-09-24T14:30:00Z","v":54487,"vw":71.283111},{"c":71.81,"h":71.88,"l":71.06,"n":1237,"o":71.32,"t":"2026-09-24T14:45:00Z","v":78241,"vw":71.422264},{"c":71.9,"h":72.13,"l":71.64,"n":1205,"o":71.81,"t":"2026-09-24T15:00:00Z","v":61677,"vw":71.84277},{"c":72.66,"h":72.68,"l":71.585,"n":1280,"o":71.96,"t":"2026-09-24T15:15:00Z","v":64300,"vw":72.129354},{"c":72.51,"h":72.77,"l":72.03,"n":1128,"o":72.75,"t":"2026-09-24T15:30:00Z","v":47157,"vw":72.412666},{"c":72.78,"h":72.78,"l":72.115,"n":1130,"o":72.5,"t":"2026-09-24T15:45:00Z","v":60560,"vw":72.457833},{"c":73.25,"h":73.57,"l":72.71,"n":2745,"o":72.78,"t":"2026-09-24T16:00:00Z","v":149153,"vw":73.104581},{"c":72.135,"h":73.34,"l":71.605,"n":4351,"o":73.24,"t":"2026-09-24T16:15:00Z","v":406272,"vw":72.415773},{"c":72.49,"h":72.64,"l":71.88,"n":1542,"o":72.14,"t":"2026-09-24T16:30:00Z","v":67753,"vw":72.306976},{"c":73.09,"h":73.16,"l":72.5584,"n":1161,"o":72.5584,"t":"2026-09-24T16:45:00Z","v":59574,"vw":72.891131},{"c":73.26,"h":73.35,"l":72.72,"n":972,"o":73.0346,"t":"2026-09-24T17:00:00Z","v":40943,"vw":73.142992},{"c":73.715,"h":73.76,"l":73.285,"n":1049,"o":73.285,"t":"2026-09-24T17:15:00Z","v":47557,"vw":73.593058},{"c":73.72,"h":74.1,"l":73.59,"n":1260,"o":73.715,"t":"2026-09-24T17:30:00Z","v":64880,"vw":73.890517},{"c":74.065,"h":74.28,"l":73.71,"n":1618,"o":73.7424,"t":"2026-09-24T17:45:00Z","v":93578,"vw":73.939397},{"c":73.51,"h":74.11,"l":73.51,"n":1205,"o":74.11,"t":"2026-09-24T18:00:00Z","v":56126,"vw":73.810466},{"c":73.105,"h":73.7,"l":72.965,"n":1339,"o":73.48,"t":"2026-09-24T18:15:00Z","v":67299,"vw":73.266048},{"c":72.495,"h":73.1,"l":71.9432,"n":1474,"o":73.1,"t":"2026-09-24T18:30:00Z","v":82514,"vw":72.487692},{"c":71.975,"h":72.47,"l":71.645,"n":1493,"o":72.47,"t":"2026-09-24T18:45:00Z","v":75660,"vw":72.060463},{"c":72.5895,"h":72.5895,"l":71.91,"n":1252,"o":72.03,"t":"2026-09-24T19:00:00Z","v":64645,"vw":72.157664},{"c":71.92,"h":72.635,"l":71.92,"n":1606,"o":72.58,"t":"2026-09-24T19:15:00Z","v":79579,"vw":72.197949},{"c":71.67,"h":72.09,"l":71.46,"n":2181,"o":72.02,"t":"2026-09-24T19:30:00Z","v":104962,"vw":71.695767},{"c":71.9,"h":71.98,"l":71.675,"n":8505,"o":71.675,"t":"2026-09-24T19:45:00Z","v":466914,"vw":71.858543},{"c":72,"h":72,"l":71.9,"n":70,"o":71.9,"t":"2026-09-24T20:00:00Z","v":586827,"vw":71.900052},{"c":71.14,"h":71.14,"l":71.14,"n":3,"o":71.14,"t":"2026-09-24T20:15:00Z","v":181,"vw":71.14},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-24T22:15:00Z","v":200,"vw":72},{"c":71.49,"h":71.4999,"l":71.49,"n":2,"o":71.4999,"t":"2026-09-24T23:15:00Z","v":1800,"vw":71.49495},{"c":71.3736,"h":71.5,"l":71.3656,"n":11,"o":71.5,"t":"2026-09-24T23:30:00Z","v":1614,"vw":71.433302},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-09-24T23:45:00Z","v":554,"vw":71.6},{"c":70.95,"h":70.95,"l":70.95,"n":4,"o":70.95,"t":"2026-09-25T11:00:00Z","v":1000,"vw":70.95},{"c":70.86,"h":70.86,"l":70.86,"n":2,"o":70.86,"t":"2026-09-25T11:15:00Z","v":200,"vw":70.86},{"c":70,"h":71.25,"l":70,"n":6,"o":71.25,"t":"2026-09-25T11:30:00Z","v":516,"vw":70.56872},{"c":70.1999,"h":70.1999,"l":70.1999,"n":2,"o":70.1999,"t":"2026-09-25T12:15:00Z","v":105,"vw":70.1999},{"c":70.12,"h":70.12,"l":70.12,"n":1,"o":70.12,"t":"2026-09-25T13:15:00Z","v":1000,"vw":70.12},{"c":69.776,"h":71.11,"l":69.36,"n":963,"o":70.96,"t":"2026-09-25T13:30:00Z","v":93339,"vw":70.41975},{"c":70.19,"h":70.44,"l":69.65,"n":786,"o":69.74,"t":"2026-09-25T13:45:00Z","v":40121,"vw":70.048884},{"c":70.75,"h":71.08,"l":70.23,"n":870,"o":70.275,"t":"2026-09-25T14:00:00Z","v":44514,"vw":70.559689},{"c":70.83,"h":70.9,"l":70.12,"n":818,"o":70.77,"t":"2026-09-25T14:15:00Z","v":35061,"vw":70.48832},{"c":71.02,"h":71.02,"l":70.35,"n":796,"o":70.71,"t":"2026-09-25T14:30:00Z","v":32198,"vw":70.616544},{"c":70.875,"h":71.03,"l":70.55,"n":708,"o":70.98,"t":"2026-09-25T14:45:00Z","v":30793,"vw":70.76001},{"c":71.195,"h":71.615,"l":70.825,"n":816,"o":70.89,"t":"2026-09-25T15:00:00Z","v":35053,"vw":71.270805},{"c":71.6925,"h":71.715,"l":70.47,"n":1117,"o":71.08,"t":"2026-09-25T15:15:00Z","v":41562,"vw":70.989447},{"c":71.6,"h":71.86,"l":71.43,"n":818,"o":71.6,"t":"2026-09-25T15:30:00Z","v":39809,"vw":71.615138},{"c":70.865,"h":71.69,"l":70.74,"n":953,"o":71.61,"t":"2026-09-25T15:45:00Z","v":41099,"vw":71.24925},{"c":70.965,"h":71.025,"l":70.47,"n":1069,"o":70.86,"t":"2026-09-25T16:00:00Z","v":46072,"vw":70.745297},{"c":70.71,"h":70.92,"l":70.53,"n":877,"o":70.915,"t":"2026-09-25T16:15:00Z","v":43373,"vw":70.694415},{"c":70.895,"h":71.185,"l":70.63,"n":856,"o":70.63,"t":"2026-09-25T16:30:00Z","v":29902,"vw":70.862938},{"c":71.175,"h":71.175,"l":70.8101,"n":464,"o":70.88,"t":"2026-09-25T16:45:00Z","v":14841,"vw":70.998612},{"c":70.916,"h":71.12,"l":70.76,"n":616,"o":71.12,"t":"2026-09-25T17:00:00Z","v":30998,"vw":70.938694},{"c":70.835,"h":70.905,"l":70.795,"n":540,"o":70.905,"t":"2026-09-25T17:15:00Z","v":20532,"vw":70.854174},{"c":70.57,"h":70.94,"l":70.38,"n":768,"o":70.84,"t":"2026-09-25T17:30:00Z","v":29386,"vw":70.749042},{"c":70.55,"h":70.66,"l":70.5,"n":620,"o":70.58,"t":"2026-09-25T17:45:00Z","v":17909,"vw":70.593334},{"c":71.33,"h":71.3323,"l":70.575,"n":1689,"o":70.575,"t":"2026-09-25T18:00:00Z","v":88405,"vw":70.874297},{"c":71.035,"h":71.352,"l":71,"n":1025,"o":71.29,"t":"2026-09-25T18:15:00Z","v":34107,"vw":71.156796},{"c":71.54,"h":71.77,"l":70.98,"n":1252,"o":71.05,"t":"2026-09-25T18:30:00Z","v":56140,"vw":71.405756},{"c":72.705,"h":72.8,"l":71.54,"n":1785,"o":71.57,"t":"2026-09-25T18:45:00Z","v":83273,"vw":72.265306},{"c":74.14,"h":74.28,"l":72.72,"n":2561,"o":72.76,"t":"2026-09-25T19:00:00Z","v":160741,"vw":73.602526},{"c":74.525,"h":74.62,"l":73.7207,"n":3330,"o":74.135,"t":"2026-09-25T19:15:00Z","v":264916,"vw":74.342938},{"c":74.38,"h":74.5999,"l":73.88,"n":3229,"o":74.525,"t":"2026-09-25T19:30:00Z","v":213106,"vw":74.273325},{"c":73.7,"h":74.42,"l":73.42,"n":7065,"o":74.32,"t":"2026-09-25T19:45:00Z","v":518342,"vw":73.796162},{"c":73.75,"h":73.75,"l":73.69,"n":51,"o":73.69,"t":"2026-09-25T20:00:00Z","v":483194,"vw":73.690102},{"c":74.25,"h":74.9,"l":74,"n":56,"o":74.89,"t":"2026-09-25T20:15:00Z","v":6921,"vw":74.083498},{"c":74.6,"h":74.6,"l":74.225,"n":24,"o":74.26,"t":"2026-09-25T20:30:00Z","v":3491,"vw":74.383926},{"c":74.5,"h":74.95,"l":74.4,"n":18,"o":74.7,"t":"2026-09-25T20:45:00Z","v":1262,"vw":74.59492},{"c":74.3,"h":74.812,"l":74.3,"n":10,"o":74.52,"t":"2026-09-25T21:00:00Z","v":865,"vw":74.529867},{"c":74.41,"h":74.41,"l":74.3969,"n":9,"o":74.3969,"t":"2026-09-25T21:15:00Z","v":604,"vw":74.404225},{"c":74.5196,"h":74.5196,"l":74.5,"n":6,"o":74.51,"t":"2026-09-25T21:30:00Z","v":1750,"vw":74.508165},{"c":74.6,"h":74.6884,"l":74.6,"n":6,"o":74.6884,"t":"2026-09-25T21:45:00Z","v":585,"vw":74.658933},{"c":74.5,"h":74.6,"l":74.5,"n":10,"o":74.6,"t":"2026-09-25T22:15:00Z","v":836,"vw":74.535257},{"c":74.58,"h":74.58,"l":74.58,"n":1,"o":74.58,"t":"2026-09-25T22:30:00Z","v":135,"vw":74.58},{"c":74.55,"h":74.55,"l":74.55,"n":1,"o":74.55,"t":"2026-09-25T22:45:00Z","v":117,"vw":74.55},{"c":74.5,"h":74.5,"l":74.48,"n":2,"o":74.48,"t":"2026-09-25T23:00:00Z","v":600,"vw":74.49},{"c":74.48,"h":74.48,"l":74.48,"n":1,"o":74.48,"t":"2026-09-25T23:15:00Z","v":150,"vw":74.48},{"c":74.4,"h":74.425,"l":74.4,"n":4,"o":74.425,"t":"2026-09-25T23:45:00Z","v":361,"vw":74.40969},{"c":75,"h":75,"l":75,"n":19,"o":75,"t":"2026-09-28T09:15:00Z","v":1976,"vw":75},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-28T09:30:00Z","v":125,"vw":75},{"c":75.2,"h":75.21,"l":75.2,"n":7,"o":75.21,"t":"2026-09-28T09:45:00Z","v":601,"vw":75.204158},{"c":75.98,"h":75.98,"l":75.25,"n":12,"o":75.25,"t":"2026-09-28T11:00:00Z","v":2562,"vw":75.617647},{"c":75.3,"h":75.3,"l":75.28,"n":15,"o":75.28,"t":"2026-09-28T11:15:00Z","v":1060,"vw":75.29463},{"c":75.25,"h":75.31,"l":75.25,"n":18,"o":75.31,"t":"2026-09-28T11:30:00Z","v":2097,"vw":75.295024},{"c":75.7816,"h":75.7816,"l":75.7816,"n":1,"o":75.7816,"t":"2026-09-28T11:45:00Z","v":200,"vw":75.7816},{"c":75.3524,"h":75.3524,"l":75.26,"n":5,"o":75.26,"t":"2026-09-28T12:00:00Z","v":470,"vw":75.2908},{"c":75.3045,"h":75.3216,"l":75.3045,"n":3,"o":75.3216,"t":"2026-09-28T12:15:00Z","v":325,"vw":75.3102},{"c":75.35,"h":75.35,"l":75.35,"n":42,"o":75.35,"t":"2026-09-28T12:30:00Z","v":323,"vw":75.35},{"c":74.92,"h":75.3147,"l":74.9,"n":16,"o":75.3147,"t":"2026-09-28T12:45:00Z","v":1096,"vw":74.999254},{"c":75.25,"h":75.25,"l":75.25,"n":3,"o":75.25,"t":"2026-09-28T13:00:00Z","v":300,"vw":75.25},{"c":75.35,"h":75.35,"l":75.24,"n":20,"o":75.24,"t":"2026-09-28T13:15:00Z","v":2147,"vw":75.309415},{"c":74.99,"h":75.8442,"l":73.7,"n":1632,"o":74.74,"t":"2026-09-28T13:30:00Z","v":152316,"vw":74.587593},{"c":75.02,"h":75.15,"l":74.085,"n":1489,"o":74.985,"t":"2026-09-28T13:45:00Z","v":89237,"vw":74.535257},{"c":74.84,"h":75.025,"l":74.29,"n":1234,"o":75.02,"t":"2026-09-28T14:00:00Z","v":58536,"vw":74.671048},{"c":74.465,"h":74.91,"l":74.3,"n":1298,"o":74.76,"t":"2026-09-28T14:15:00Z","v":58341,"vw":74.603507},{"c":74.015,"h":74.66,"l":73.97,"n":1381,"o":74.54,"t":"2026-09-28T14:30:00Z","v":86689,"vw":74.267508},{"c":74.28,"h":74.46,"l":73.81,"n":1088,"o":74,"t":"2026-09-28T14:45:00Z","v":62460,"vw":74.210907},{"c":74.88,"h":75.55,"l":74.12,"n":1948,"o":74.29,"t":"2026-09-28T15:00:00Z","v":108636,"vw":74.968138},{"c":74.195,"h":75.09,"l":74.03,"n":1238,"o":74.86,"t":"2026-09-28T15:15:00Z","v":60656,"vw":74.635101},{"c":74.615,"h":74.65,"l":74.1,"n":961,"o":74.22,"t":"2026-09-28T15:30:00Z","v":51466,"vw":74.437216},{"c":74.54,"h":74.755,"l":74.3,"n":1291,"o":74.65,"t":"2026-09-28T15:45:00Z","v":65880,"vw":74.52571},{"c":74.7861,"h":74.7924,"l":74.33,"n":1064,"o":74.61,"t":"2026-09-28T16:00:00Z","v":39815,"vw":74.593105},{"c":73.96,"h":74.745,"l":73.85,"n":1944,"o":74.745,"t":"2026-09-28T16:15:00Z","v":92703,"vw":74.317417},{"c":74.15,"h":74.245,"l":73.81,"n":1199,"o":73.95,"t":"2026-09-28T16:30:00Z","v":58344,"vw":74.113627},{"c":74.4,"h":74.62,"l":74.07,"n":987,"o":74.08,"t":"2026-09-28T16:45:00Z","v":40517,"vw":74.418855},{"c":73.495,"h":74.4181,"l":73.121,"n":2263,"o":74.405,"t":"2026-09-28T17:00:00Z","v":164265,"vw":73.901492},{"c":74.08,"h":74.08,"l":73.15,"n":1312,"o":73.5,"t":"2026-09-28T17:15:00Z","v":64115,"vw":73.720298},{"c":74.305,"h":74.32,"l":73.66,"n":1048,"o":74.035,"t":"2026-09-28T17:30:00Z","v":52206,"vw":74.025691},{"c":74.75,"h":74.8,"l":74.27,"n":1130,"o":74.3025,"t":"2026-09-28T17:45:00Z","v":50329,"vw":74.485703},{"c":74.62,"h":74.82,"l":74.53,"n":1140,"o":74.82,"t":"2026-09-28T18:00:00Z","v":54654,"vw":74.667117},{"c":74.645,"h":74.82,"l":74.4,"n":950,"o":74.59,"t":"2026-09-28T18:15:00Z","v":51178,"vw":74.574324},{"c":74.64,"h":74.7,"l":74.39,"n":1033,"o":74.61,"t":"2026-09-28T18:30:00Z","v":43194,"vw":74.521456},{"c":74.01,"h":74.735,"l":74,"n":1218,"o":74.67,"t":"2026-09-28T18:45:00Z","v":55021,"vw":74.455323},{"c":74.21,"h":74.42,"l":74.02,"n":1190,"o":74.02,"t":"2026-09-28T19:00:00Z","v":42552,"vw":74.222367},{"c":74.19,"h":74.52,"l":74.12,"n":1532,"o":74.18,"t":"2026-09-28T19:15:00Z","v":69102,"vw":74.337103},{"c":74.195,"h":74.495,"l":74.03,"n":2039,"o":74.25,"t":"2026-09-28T19:30:00Z","v":101409,"vw":74.238592},{"c":74.4,"h":74.51,"l":73.98,"n":5315,"o":74.205,"t":"2026-09-28T19:45:00Z","v":315903,"vw":74.271414},{"c":74.39,"h":74.42,"l":74.39,"n":80,"o":74.42,"t":"2026-09-28T20:00:00Z","v":359461,"vw":74.390197},{"c":74.6254,"h":74.6254,"l":74.6254,"n":1,"o":74.6254,"t":"2026-09-28T22:15:00Z","v":336,"vw":74.6254},{"c":74.3125,"h":74.3125,"l":74.3125,"n":1,"o":74.3125,"t":"2026-09-28T23:00:00Z","v":150,"vw":74.3125},{"c":75.2929,"h":75.2929,"l":75.2929,"n":1,"o":75.2929,"t":"2026-09-28T23:15:00Z","v":100,"vw":75.2929},{"c":74.49,"h":74.49,"l":74.49,"n":67,"o":74.49,"t":"2026-09-29T08:00:00Z","v":945,"vw":74.49},{"c":74.85,"h":74.85,"l":74.85,"n":1,"o":74.85,"t":"2026-09-29T09:45:00Z","v":160,"vw":74.85},{"c":74.1,"h":74.1,"l":74.1,"n":2,"o":74.1,"t":"2026-09-29T11:00:00Z","v":123,"vw":74.1},{"c":75,"h":75.514,"l":73.65,"n":12,"o":75.514,"t":"2026-09-29T11:45:00Z","v":1089,"vw":74.664848},{"c":73.62,"h":73.62,"l":73.62,"n":5,"o":73.62,"t":"2026-09-29T12:15:00Z","v":107,"vw":73.62},{"c":73.11,"h":73.16,"l":73.11,"n":6,"o":73.16,"t":"2026-09-29T13:00:00Z","v":671,"vw":73.14},{"c":73.515,"h":74.26,"l":72.39,"n":824,"o":73.01,"t":"2026-09-29T13:30:00Z","v":97722,"vw":73.155437},{"c":73.7817,"h":74.015,"l":72.99,"n":748,"o":73.75,"t":"2026-09-29T13:45:00Z","v":37149,"vw":73.420728},{"c":73.795,"h":74.2699,"l":73.61,"n":563,"o":73.87,"t":"2026-09-29T14:00:00Z","v":28828,"vw":73.985132},{"c":74.475,"h":74.475,"l":73.6991,"n":1224,"o":73.73,"t":"2026-09-29T14:15:00Z","v":61271,"vw":74.007242},{"c":74.2,"h":74.55,"l":74.1,"n":1095,"o":74.39,"t":"2026-09-29T14:30:00Z","v":39857,"vw":74.365314},{"c":74.5053,"h":74.56,"l":73.88,"n":750,"o":74.195,"t":"2026-09-29T14:45:00Z","v":47951,"vw":74.206811},{"c":75.12,"h":75.15,"l":74.395,"n":1177,"o":74.46,"t":"2026-09-29T15:00:00Z","v":60979,"vw":74.735963},{"c":74.97,"h":75.2,"l":74.58,"n":780,"o":75.2,"t":"2026-09-29T15:15:00Z","v":37821,"vw":74.825114},{"c":74.87,"h":74.96,"l":74.4,"n":912,"o":74.87,"t":"2026-09-29T15:30:00Z","v":37416,"vw":74.77851},{"c":74.53,"h":74.79,"l":74.0443,"n":1373,"o":74.79,"t":"2026-09-29T15:45:00Z","v":68717,"vw":74.470714},{"c":74.625,"h":74.8,"l":74.365,"n":659,"o":74.59,"t":"2026-09-29T16:00:00Z","v":28773,"vw":74.613537},{"c":74.57,"h":74.72,"l":74.18,"n":1088,"o":74.625,"t":"2026-09-29T16:15:00Z","v":58506,"vw":74.49006},{"c":75.23,"h":75.25,"l":74.57,"n":811,"o":74.62,"t":"2026-09-29T16:30:00Z","v":40215,"vw":74.96385},{"c":75.33,"h":75.5,"l":75.02,"n":732,"o":75.19,"t":"2026-09-29T16:45:00Z","v":39743,"vw":75.239762},{"c":75.47,"h":75.65,"l":75.0985,"n":920,"o":75.35,"t":"2026-09-29T17:00:00Z","v":47858,"vw":75.39337},{"c":75.0914,"h":75.51,"l":75.0836,"n":854,"o":75.43,"t":"2026-09-29T17:15:00Z","v":31804,"vw":75.332426},{"c":75.06,"h":75.3,"l":74.98,"n":1221,"o":75.1,"t":"2026-09-29T17:30:00Z","v":238707,"vw":75.124044},{"c":75.24,"h":75.34,"l":74.92,"n":1079,"o":75.045,"t":"2026-09-29T17:45:00Z","v":57161,"vw":75.161751},{"c":75.54,"h":75.56,"l":74.63,"n":1117,"o":75.255,"t":"2026-09-29T18:00:00Z","v":57046,"vw":75.261877},{"c":75.51,"h":75.91,"l":75.43,"n":1319,"o":75.53,"t":"2026-09-29T18:15:00Z","v":59726,"vw":75.714791},{"c":75.63,"h":75.77,"l":75.37,"n":1437,"o":75.505,"t":"2026-09-29T18:30:00Z","v":61854,"vw":75.569649},{"c":75.44,"h":75.72,"l":75.25,"n":1239,"o":75.695,"t":"2026-09-29T18:45:00Z","v":52967,"vw":75.475004},{"c":75.42,"h":75.495,"l":75.25,"n":1335,"o":75.48,"t":"2026-09-29T19:00:00Z","v":55148,"vw":75.337344},{"c":75.47,"h":75.58,"l":75.3,"n":1323,"o":75.44,"t":"2026-09-29T19:15:00Z","v":66121,"vw":75.434177},{"c":75.035,"h":75.52,"l":74.97,"n":1509,"o":75.44,"t":"2026-09-29T19:30:00Z","v":80510,"vw":75.283226},{"c":75.23,"h":75.45,"l":74.98,"n":4782,"o":75.065,"t":"2026-09-29T19:45:00Z","v":262404,"vw":75.245025},{"c":75.23,"h":75.24,"l":75.23,"n":53,"o":75.24,"t":"2026-09-29T20:00:00Z","v":315684,"vw":75.230046},{"c":75.24,"h":75.24,"l":75.24,"n":7,"o":75.24,"t":"2026-09-29T20:15:00Z","v":206,"vw":75.24},{"c":75.01,"h":75.01,"l":75.01,"n":8,"o":75.01,"t":"2026-09-29T20:45:00Z","v":300,"vw":75.01},{"c":74.395,"h":74.395,"l":74.395,"n":1,"o":74.395,"t":"2026-09-29T21:00:00Z","v":300,"vw":74.395},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-09-29T21:45:00Z","v":100,"vw":74.2},{"c":74.2,"h":74.2,"l":74.2,"n":2,"o":74.2,"t":"2026-09-29T22:15:00Z","v":280,"vw":74.2},{"c":75.86,"h":75.86,"l":75.86,"n":4,"o":75.86,"t":"2026-09-30T08:00:00Z","v":151,"vw":75.86},{"c":75,"h":75,"l":75,"n":8,"o":75,"t":"2026-09-30T10:30:00Z","v":435,"vw":75},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-09-30T11:00:00Z","v":127,"vw":74.25},{"c":75.12,"h":75.12,"l":75.12,"n":4,"o":75.12,"t":"2026-09-30T11:15:00Z","v":364,"vw":75.12},{"c":75.8,"h":75.8,"l":75.8,"n":5,"o":75.8,"t":"2026-09-30T12:30:00Z","v":500,"vw":75.8},{"c":76.1,"h":76.1,"l":75.77,"n":69,"o":75.77,"t":"2026-09-30T13:15:00Z","v":980,"vw":75.932},{"c":78.43,"h":78.67,"l":75.98,"n":1415,"o":76.6,"t":"2026-09-30T13:30:00Z","v":111264,"vw":77.386875},{"c":77,"h":78.98,"l":77,"n":1632,"o":78.4,"t":"2026-09-30T13:45:00Z","v":122310,"vw":78.215487},{"c":76.62,"h":77.24,"l":76.32,"n":1502,"o":76.9705,"t":"2026-09-30T14:00:00Z","v":88770,"vw":76.698432},{"c":77.07,"h":77.19,"l":76.48,"n":921,"o":76.615,"t":"2026-09-30T14:15:00Z","v":31791,"vw":76.832573},{"c":77.33,"h":77.5,"l":77.01,"n":1806,"o":77.14,"t":"2026-09-30T14:30:00Z","v":49540,"vw":77.2898},{"c":78.42,"h":78.5,"l":77.22,"n":1263,"o":77.26,"t":"2026-09-30T14:45:00Z","v":64631,"vw":77.930021},{"c":78.75,"h":78.97,"l":78.35,"n":1225,"o":78.45,"t":"2026-09-30T15:00:00Z","v":99949,"vw":78.656886},{"c":79.23,"h":79.41,"l":78.67,"n":1234,"o":78.78,"t":"2026-09-30T15:15:00Z","v":71521,"vw":79.116244},{"c":78.98,"h":79.23,"l":78.7625,"n":1189,"o":79.23,"t":"2026-09-30T15:30:00Z","v":99151,"vw":78.929523},{"c":78.86,"h":79.12,"l":78.72,"n":1008,"o":78.9,"t":"2026-09-30T15:45:00Z","v":48670,"vw":78.932741},{"c":78.965,"h":79.03,"l":78.65,"n":610,"o":78.86,"t":"2026-09-30T16:00:00Z","v":22774,"vw":78.838781},{"c":78.67,"h":79.065,"l":78.66,"n":858,"o":78.965,"t":"2026-09-30T16:15:00Z","v":38943,"vw":78.898404},{"c":78.7,"h":78.91,"l":78.3993,"n":931,"o":78.6,"t":"2026-09-30T16:30:00Z","v":54577,"vw":78.599425},{"c":78.6157,"h":78.9,"l":78.6157,"n":806,"o":78.72,"t":"2026-09-30T16:45:00Z","v":32291,"vw":78.77621},{"c":78.76,"h":78.9,"l":78.5,"n":795,"o":78.63,"t":"2026-09-30T17:00:00Z","v":24242,"vw":78.714108},{"c":79.045,"h":79.16,"l":78.76,"n":886,"o":78.76,"t":"2026-09-30T17:15:00Z","v":43999,"vw":79.033171},{"c":79.22,"h":79.3,"l":78.96,"n":1020,"o":79.1,"t":"2026-09-30T17:30:00Z","v":65130,"vw":79.172136},{"c":79.39,"h":79.55,"l":79.22,"n":1132,"o":79.235,"t":"2026-09-30T17:45:00Z","v":300760,"vw":79.384443},{"c":79.57,"h":79.7,"l":79.21,"n":1070,"o":79.34,"t":"2026-09-30T18:00:00Z","v":56039,"vw":79.474216},{"c":80.115,"h":80.17,"l":79.27,"n":2954,"o":79.54,"t":"2026-09-30T18:15:00Z","v":171296,"vw":79.67414},{"c":80.16,"h":80.28,"l":80.0021,"n":1383,"o":80.13,"t":"2026-09-30T18:30:00Z","v":123679,"vw":80.134967},{"c":79.72,"h":80.24,"l":79.38,"n":1798,"o":80.24,"t":"2026-09-30T18:45:00Z","v":143919,"vw":79.69747},{"c":79.135,"h":79.925,"l":79.0988,"n":1491,"o":79.54,"t":"2026-09-30T19:00:00Z","v":107977,"vw":79.517667},{"c":78.06,"h":79.15,"l":77.89,"n":1527,"o":79.135,"t":"2026-09-30T19:15:00Z","v":82389,"vw":78.425874},{"c":77.515,"h":78.01,"l":77.21,"n":1877,"o":78.01,"t":"2026-09-30T19:30:00Z","v":89326,"vw":77.545505},{"c":77.01,"h":77.61,"l":76.85,"n":6355,"o":77.5,"t":"2026-09-30T19:45:00Z","v":418604,"vw":77.192527},{"c":77.25,"h":77.27,"l":76.96,"n":105,"o":77.02,"t":"2026-09-30T20:00:00Z","v":564865,"vw":76.961171},{"c":76.96,"h":76.96,"l":76.91,"n":25,"o":76.91,"t":"2026-09-30T20:45:00Z","v":964,"vw":76.943333},{"c":76.96,"h":76.96,"l":76.95,"n":4,"o":76.95,"t":"2026-09-30T21:00:00Z","v":440,"vw":76.956514},{"c":76.96,"h":76.96,"l":76.95,"n":10,"o":76.9599,"t":"2026-09-30T21:30:00Z","v":738,"vw":76.95794},{"c":76.48,"h":76.82,"l":76.48,"n":12,"o":76.82,"t":"2026-10-01T08:00:00Z","v":1007,"vw":76.676155},{"c":76.87,"h":76.87,"l":76.87,"n":10,"o":76.87,"t":"2026-10-01T11:00:00Z","v":397,"vw":76.87},{"c":77.27,"h":77.44,"l":77.27,"n":10,"o":77.44,"t":"2026-10-01T12:15:00Z","v":1316,"vw":77.424545},{"c":77.3003,"h":77.31,"l":77.3,"n":5,"o":77.31,"t":"2026-10-01T12:45:00Z","v":405,"vw":77.305075},{"c":77.25,"h":77.25,"l":77.25,"n":3,"o":77.25,"t":"2026-10-01T13:00:00Z","v":109,"vw":77.25},{"c":77,"h":77.11,"l":77,"n":101,"o":77.11,"t":"2026-10-01T13:15:00Z","v":1328,"vw":77.093308},{"c":78.66,"h":79.24,"l":77.175,"n":1203,"o":77.46,"t":"2026-10-01T13:30:00Z","v":117170,"vw":78.246272},{"c":79.7375,"h":80.2299,"l":78.15,"n":2013,"o":78.7,"t":"2026-10-01T13:45:00Z","v":140598,"vw":79.3469},{"c":79.06,"h":79.805,"l":77.63,"n":1603,"o":79.8,"t":"2026-10-01T14:00:00Z","v":123555,"vw":78.603315},{"c":80.83,"h":80.91,"l":79.03,"n":2438,"o":79.095,"t":"2026-10-01T14:15:00Z","v":165821,"vw":80.03225},{"c":81,"h":81.25,"l":79.87,"n":1809,"o":81,"t":"2026-10-01T14:30:00Z","v":96827,"vw":80.685589},{"c":80.61,"h":81.2999,"l":80.33,"n":2351,"o":81.1112,"t":"2026-10-01T14:45:00Z","v":101260,"vw":80.845608},{"c":80.79,"h":80.88,"l":80.23,"n":1879,"o":80.59,"t":"2026-10-01T15:00:00Z","v":82615,"vw":80.589754},{"c":81.26,"h":81.36,"l":80.69,"n":1765,"o":80.75,"t":"2026-10-01T15:15:00Z","v":95505,"vw":81.056111},{"c":81.0916,"h":81.6,"l":80.815,"n":1761,"o":81.39,"t":"2026-10-01T15:30:00Z","v":81502,"vw":81.255751},{"c":80.82,"h":81.49,"l":80.82,"n":1964,"o":81.12,"t":"2026-10-01T15:45:00Z","v":110240,"vw":81.241511},{"c":80.8,"h":80.8799,"l":80.46,"n":1464,"o":80.82,"t":"2026-10-01T16:00:00Z","v":66212,"vw":80.70958},{"c":80.75,"h":81.11,"l":80.335,"n":1643,"o":80.8,"t":"2026-10-01T16:15:00Z","v":68417,"vw":80.639485},{"c":80.52,"h":80.81,"l":80.49,"n":1292,"o":80.73,"t":"2026-10-01T16:30:00Z","v":54553,"vw":80.692471},{"c":80.2,"h":80.61,"l":80.14,"n":1275,"o":80.51,"t":"2026-10-01T16:45:00Z","v":53037,"vw":80.446736},{"c":80.875,"h":80.975,"l":80.15,"n":1373,"o":80.15,"t":"2026-10-01T17:00:00Z","v":77297,"vw":80.663876},{"c":80.53,"h":80.93,"l":80.39,"n":1287,"o":80.905,"t":"2026-10-01T17:15:00Z","v":74080,"vw":80.72},{"c":80.84,"h":80.935,"l":80.19,"n":1724,"o":80.59,"t":"2026-10-01T17:30:00Z","v":75660,"vw":80.597211},{"c":81.22,"h":81.3799,"l":80.72,"n":1782,"o":80.75,"t":"2026-10-01T17:45:00Z","v":84447,"vw":81.089502},{"c":81.315,"h":81.32,"l":81.07,"n":1597,"o":81.14,"t":"2026-10-01T18:00:00Z","v":71444,"vw":81.184547},{"c":81.605,"h":81.62,"l":80.9,"n":1597,"o":81.315,"t":"2026-10-01T18:15:00Z","v":68584,"vw":81.256232},{"c":81.26,"h":81.66,"l":81.03,"n":1617,"o":81.63,"t":"2026-10-01T18:30:00Z","v":64637,"vw":81.398408},{"c":81.245,"h":81.42,"l":81.08,"n":1725,"o":81.28,"t":"2026-10-01T18:45:00Z","v":73000,"vw":81.241501},{"c":81.39,"h":81.57,"l":81.09,"n":1619,"o":81.245,"t":"2026-10-01T19:00:00Z","v":81217,"vw":81.359296},{"c":81.52,"h":81.77,"l":81.27,"n":2238,"o":81.4,"t":"2026-10-01T19:15:00Z","v":105433,"vw":81.574051},{"c":81.325,"h":81.52,"l":80.93,"n":2855,"o":81.52,"t":"2026-10-01T19:30:00Z","v":130207,"vw":81.237594},{"c":82.34,"h":82.37,"l":81.35,"n":9462,"o":81.35,"t":"2026-10-01T19:45:00Z","v":839897,"vw":82.07757},{"c":82.3,"h":82.41,"l":82.14,"n":86,"o":82.29,"t":"2026-10-01T20:00:00Z","v":544072,"vw":82.339823},{"c":82.34,"h":82.34,"l":81.86,"n":12,"o":82.01,"t":"2026-10-01T20:15:00Z","v":41812,"vw":82.335788},{"c":82.4,"h":82.55,"l":82.38,"n":29,"o":82.55,"t":"2026-10-01T20:45:00Z","v":1939,"vw":82.429333},{"c":82.34,"h":82.6098,"l":82.34,"n":3,"o":82.6098,"t":"2026-10-01T22:15:00Z","v":1705,"vw":82.530447},{"c":82.4,"h":82.4,"l":82.4,"n":2,"o":82.4,"t":"2026-10-01T22:30:00Z","v":959,"vw":82.4},{"c":82.6,"h":83.16,"l":81.8,"n":79,"o":83.16,"t":"2026-10-02T08:00:00Z","v":4652,"vw":82.484276},{"c":80.65,"h":80.65,"l":80.65,"n":3,"o":80.65,"t":"2026-10-02T10:15:00Z","v":1000,"vw":80.65},{"c":80.65,"h":80.65,"l":80.65,"n":10,"o":80.65,"t":"2026-10-02T10:30:00Z","v":1203,"vw":80.65},{"c":80,"h":80.99,"l":80,"n":4,"o":80.99,"t":"2026-10-02T11:00:00Z","v":236,"vw":80.495},{"c":80.8,"h":82,"l":80.7,"n":44,"o":82,"t":"2026-10-02T11:15:00Z","v":2977,"vw":81.020384},{"c":80.3,"h":80.3,"l":80.3,"n":6,"o":80.3,"t":"2026-10-02T11:45:00Z","v":288,"vw":80.3},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-02T12:00:00Z","v":1300,"vw":79.5},{"c":80.5,"h":80.51,"l":80.5,"n":2,"o":80.51,"t":"2026-10-02T12:15:00Z","v":600,"vw":80.505},{"c":80.1,"h":80.4,"l":80.09,"n":24,"o":80.39,"t":"2026-10-02T12:30:00Z","v":2957,"vw":80.229825},{"c":79.86,"h":79.86,"l":79.86,"n":10,"o":79.86,"t":"2026-10-02T12:45:00Z","v":467,"vw":79.86},{"c":79.51,"h":79.79,"l":79.51,"n":10,"o":79.75,"t":"2026-10-02T13:00:00Z","v":752,"vw":79.657143},{"c":81.33,"h":81.33,"l":80,"n":40,"o":80.32,"t":"2026-10-02T13:15:00Z","v":2338,"vw":80.78438},{"c":82.56,"h":83.36,"l":81.2961,"n":1657,"o":81.34,"t":"2026-10-02T13:30:00Z","v":209141,"vw":82.088438},{"c":81.62,"h":82.55,"l":80.575,"n":1826,"o":82.55,"t":"2026-10-02T13:45:00Z","v":121801,"vw":81.658622},{"c":77.26,"h":81.56,"l":77.26,"n":3402,"o":81.16,"t":"2026-10-02T14:00:00Z","v":232024,"vw":78.776041},{"c":78.165,"h":78.38,"l":77.17,"n":2182,"o":77.22,"t":"2026-10-02T14:15:00Z","v":126726,"vw":77.64226},{"c":77.825,"h":78.49,"l":77.25,"n":2359,"o":78.05,"t":"2026-10-02T14:30:00Z","v":141225,"vw":77.774691},{"c":78.11,"h":78.305,"l":77.73,"n":1398,"o":77.82,"t":"2026-10-02T14:45:00Z","v":72259,"vw":78.036613},{"c":78.24,"h":78.35,"l":77.69,"n":1800,"o":78.12,"t":"2026-10-02T15:00:00Z","v":87931,"vw":78.02166},{"c":78.69,"h":78.8926,"l":78.14,"n":1688,"o":78.2946,"t":"2026-10-02T15:15:00Z","v":97131,"vw":78.530297},{"c":79.715,"h":79.8999,"l":78.56,"n":1771,"o":78.67,"t":"2026-10-02T15:30:00Z","v":84441,"vw":79.057773},{"c":79.74,"h":80.34,"l":79.58,"n":1834,"o":79.71,"t":"2026-10-02T15:45:00Z","v":89052,"vw":80.027386},{"c":80.02,"h":80.35,"l":79.41,"n":1533,"o":79.78,"t":"2026-10-02T16:00:00Z","v":68113,"vw":79.843083},{"c":80.52,"h":80.6,"l":79.91,"n":1516,"o":80.025,"t":"2026-10-02T16:15:00Z","v":99264,"vw":80.256515},{"c":80.51,"h":81.15,"l":80.418,"n":1543,"o":80.51,"t":"2026-10-02T16:30:00Z","v":78311,"vw":80.763396},{"c":80.55,"h":80.59,"l":80.2108,"n":1629,"o":80.5,"t":"2026-10-02T16:45:00Z","v":61044,"vw":80.423273},{"c":80.225,"h":80.62,"l":79.69,"n":1624,"o":80.56,"t":"2026-10-02T17:00:00Z","v":128025,"vw":80.293547},{"c":80.31,"h":80.445,"l":79.93,"n":1297,"o":80.18,"t":"2026-10-02T17:15:00Z","v":45893,"vw":80.258027},{"c":80.74,"h":80.85,"l":80.32,"n":1278,"o":80.345,"t":"2026-10-02T17:30:00Z","v":128196,"vw":80.606014},{"c":81.33,"h":81.33,"l":80.6927,"n":1334,"o":80.74,"t":"2026-10-02T17:45:00Z","v":58721,"vw":81.008996},{"c":81.21,"h":81.49,"l":80.895,"n":1584,"o":81.34,"t":"2026-10-02T18:00:00Z","v":81428,"vw":81.221614},{"c":80.59,"h":81.22,"l":80.59,"n":1513,"o":81.22,"t":"2026-10-02T18:15:00Z","v":78683,"vw":81.021456},{"c":80.695,"h":80.855,"l":80.43,"n":1263,"o":80.57,"t":"2026-10-02T18:30:00Z","v":45800,"vw":80.65256},{"c":80.92,"h":80.955,"l":80.5,"n":1176,"o":80.66,"t":"2026-10-02T18:45:00Z","v":36162,"vw":80.718059},{"c":80.72,"h":81.08,"l":80.57,"n":1548,"o":80.91,"t":"2026-10-02T19:00:00Z","v":54684,"vw":80.777862},{"c":80.81,"h":80.88,"l":80.48,"n":1921,"o":80.766,"t":"2026-10-02T19:15:00Z","v":74358,"vw":80.660092},{"c":80.99,"h":81.14,"l":80.6801,"n":2462,"o":80.815,"t":"2026-10-02T19:30:00Z","v":99502,"vw":80.923996},{"c":80.77,"h":81.25,"l":80.51,"n":5944,"o":80.96,"t":"2026-10-02T19:45:00Z","v":336728,"vw":80.865506},{"c":80.79,"h":80.9466,"l":80.78,"n":78,"o":80.78,"t":"2026-10-02T20:00:00Z","v":1184591,"vw":80.780092},{"c":80.7465,"h":81,"l":80.7465,"n":5,"o":80.97,"t":"2026-10-02T20:15:00Z","v":930,"vw":80.819889},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-02T20:30:00Z","v":100,"vw":80.71},{"c":80.9535,"h":80.9864,"l":80.9535,"n":2,"o":80.9864,"t":"2026-10-02T21:00:00Z","v":472,"vw":80.972459},{"c":80.7029,"h":80.92,"l":80.7029,"n":3,"o":80.92,"t":"2026-10-02T21:15:00Z","v":300,"vw":80.847633},{"c":80.9659,"h":80.9659,"l":80.9659,"n":1,"o":80.9659,"t":"2026-10-02T23:45:00Z","v":500,"vw":80.9659},{"c":80.05,"h":80.05,"l":80.05,"n":6,"o":80.05,"t":"2026-10-05T08:00:00Z","v":331,"vw":80.05},{"c":78.14,"h":78.14,"l":78.14,"n":3,"o":78.14,"t":"2026-10-05T08:45:00Z","v":121,"vw":78.14},{"c":81,"h":81,"l":81,"n":30,"o":81,"t":"2026-10-05T11:00:00Z","v":643,"vw":81},{"c":80.49,"h":80.49,"l":80.49,"n":2,"o":80.49,"t":"2026-10-05T11:15:00Z","v":125,"vw":80.49},{"c":80.1007,"h":80.1007,"l":80.1007,"n":1,"o":80.1007,"t":"2026-10-05T11:30:00Z","v":363,"vw":80.1007},{"c":80.3684,"h":80.3684,"l":80.3684,"n":1,"o":80.3684,"t":"2026-10-05T11:45:00Z","v":100,"vw":80.3684},{"c":80.13,"h":80.15,"l":80.13,"n":4,"o":80.15,"t":"2026-10-05T12:00:00Z","v":1910,"vw":80.131053},{"c":80.25,"h":80.25,"l":80.25,"n":2,"o":80.25,"t":"2026-10-05T12:15:00Z","v":16150,"vw":80.25},{"c":80.28,"h":80.28,"l":80.25,"n":15,"o":80.27,"t":"2026-10-05T12:45:00Z","v":23241,"vw":80.262272},{"c":79.7,"h":80.76,"l":79.7,"n":2,"o":80.76,"t":"2026-10-05T13:00:00Z","v":1200,"vw":79.876667},{"c":80.11,"h":80.11,"l":79.75,"n":11,"o":79.75,"t":"2026-10-05T13:15:00Z","v":664,"vw":79.839776},{"c":80.76,"h":81.45,"l":80.05,"n":1018,"o":80.63,"t":"2026-10-05T13:30:00Z","v":115871,"vw":80.704153},{"c":82.16,"h":82.26,"l":80.455,"n":1152,"o":80.54,"t":"2026-10-05T13:45:00Z","v":77336,"vw":81.81061},{"c":81.665,"h":82.3858,"l":81.495,"n":1397,"o":82.16,"t":"2026-10-05T14:00:00Z","v":71330,"vw":81.992663},{"c":81.81,"h":81.815,"l":81,"n":860,"o":81.665,"t":"2026-10-05T14:15:00Z","v":34384,"vw":81.516492},{"c":82.32,"h":82.32,"l":81.47,"n":1273,"o":81.82,"t":"2026-10-05T14:30:00Z","v":54221,"vw":81.71282},{"c":82.395,"h":82.82,"l":81.9503,"n":1622,"o":81.9994,"t":"2026-10-05T14:45:00Z","v":104895,"vw":82.458397},{"c":83.05,"h":83.14,"l":82.385,"n":1365,"o":82.385,"t":"2026-10-05T15:00:00Z","v":61960,"vw":82.784707},{"c":83.52,"h":83.58,"l":82.98,"n":1701,"o":83.02,"t":"2026-10-05T15:15:00Z","v":91162,"vw":83.266703},{"c":83.715,"h":83.82,"l":83.26,"n":1698,"o":83.51,"t":"2026-10-05T15:30:00Z","v":95779,"vw":83.590518},{"c":83.805,"h":83.95,"l":83.41,"n":1384,"o":83.77,"t":"2026-10-05T15:45:00Z","v":138144,"vw":83.729215},{"c":83.75,"h":84,"l":83.58,"n":1299,"o":83.805,"t":"2026-10-05T16:00:00Z","v":54612,"vw":83.860775},{"c":83.47,"h":83.8995,"l":83.35,"n":1189,"o":83.82,"t":"2026-10-05T16:15:00Z","v":60460,"vw":83.539028},{"c":83.27,"h":83.61,"l":83.27,"n":904,"o":83.45,"t":"2026-10-05T16:30:00Z","v":28318,"vw":83.501195},{"c":83.54,"h":83.76,"l":83.33,"n":1012,"o":83.35,"t":"2026-10-05T16:45:00Z","v":39882,"vw":83.510073},{"c":83.98,"h":83.98,"l":83.5,"n":1074,"o":83.59,"t":"2026-10-05T17:00:00Z","v":229820,"vw":83.749671},{"c":84.4,"h":84.4,"l":83.71,"n":1638,"o":83.935,"t":"2026-10-05T17:15:00Z","v":204548,"vw":84.113488},{"c":84.335,"h":84.68,"l":84.335,"n":1339,"o":84.38,"t":"2026-10-05T17:30:00Z","v":73383,"vw":84.521537},{"c":84.765,"h":84.77,"l":84.255,"n":1389,"o":84.27,"t":"2026-10-05T17:45:00Z","v":63608,"vw":84.546804},{"c":84.87,"h":85.08,"l":84.7,"n":1430,"o":84.8,"t":"2026-10-05T18:00:00Z","v":64037,"vw":84.847171},{"c":84.375,"h":84.9,"l":84.3,"n":1325,"o":84.87,"t":"2026-10-05T18:15:00Z","v":53433,"vw":84.549725},{"c":84.38,"h":84.42,"l":84.18,"n":1118,"o":84.38,"t":"2026-10-05T18:30:00Z","v":36093,"vw":84.329508},{"c":83.85,"h":84.34,"l":83.7,"n":1223,"o":84.34,"t":"2026-10-05T18:45:00Z","v":48230,"vw":84.13024},{"c":84.17,"h":84.21,"l":83.86,"n":1394,"o":83.86,"t":"2026-10-05T19:00:00Z","v":51549,"vw":84.056652},{"c":84.2,"h":84.48,"l":84.03,"n":1741,"o":84.21,"t":"2026-10-05T19:15:00Z","v":75953,"vw":84.265182},{"c":83.96,"h":84.235,"l":83.46,"n":2250,"o":84.235,"t":"2026-10-05T19:30:00Z","v":145218,"vw":83.837192},{"c":84.19,"h":84.26,"l":83.51,"n":7022,"o":83.965,"t":"2026-10-05T19:45:00Z","v":375950,"vw":84.018549},{"c":84.16,"h":84.16,"l":84.16,"n":73,"o":84.16,"t":"2026-10-05T20:00:00Z","v":537145,"vw":84.16},{"c":84.5,"h":85,"l":84.5,"n":19,"o":85,"t":"2026-10-05T20:30:00Z","v":1400,"vw":84.575},{"c":85.6772,"h":85.6772,"l":85.6772,"n":1,"o":85.6772,"t":"2026-10-05T20:45:00Z","v":200,"vw":85.6772},{"c":85.6948,"h":85.6948,"l":85.6948,"n":1,"o":85.6948,"t":"2026-10-05T21:00:00Z","v":695,"vw":85.6948},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-05T21:15:00Z","v":100,"vw":85.69},{"c":85.5426,"h":85.5426,"l":85.5426,"n":1,"o":85.5426,"t":"2026-10-05T21:30:00Z","v":100,"vw":85.5426},{"c":85,"h":85,"l":85,"n":4,"o":85,"t":"2026-10-05T22:00:00Z","v":179,"vw":85},{"c":84.5,"h":84.5,"l":84.5,"n":13,"o":84.5,"t":"2026-10-05T22:15:00Z","v":970,"vw":84.5},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-10-05T22:45:00Z","v":476,"vw":84.9},{"c":84.61,"h":84.61,"l":84.3,"n":3,"o":84.3,"t":"2026-10-05T23:15:00Z","v":361,"vw":84.454566},{"c":84.17,"h":84.19,"l":84.17,"n":22,"o":84.19,"t":"2026-10-06T08:00:00Z","v":478,"vw":84.178889},{"c":83.5,"h":83.5,"l":83.5,"n":32,"o":83.5,"t":"2026-10-06T09:30:00Z","v":480,"vw":83.5},{"c":83.57,"h":83.57,"l":83.48,"n":10,"o":83.48,"t":"2026-10-06T09:45:00Z","v":724,"vw":83.529737},{"c":83,"h":83.64,"l":83,"n":23,"o":83.64,"t":"2026-10-06T11:00:00Z","v":1648,"vw":83.156935},{"c":83.65,"h":83.65,"l":83.62,"n":4,"o":83.62,"t":"2026-10-06T11:15:00Z","v":251,"vw":83.636111},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-06T11:30:00Z","v":250,"vw":83.25},{"c":83.15,"h":83.15,"l":83.14,"n":6,"o":83.15,"t":"2026-10-06T11:45:00Z","v":621,"vw":83.145712},{"c":83.25,"h":83.9,"l":83,"n":11,"o":83,"t":"2026-10-06T12:00:00Z","v":2690,"vw":83.151694},{"c":83,"h":83.15,"l":83,"n":4,"o":83.15,"t":"2026-10-06T12:15:00Z","v":720,"vw":83.046964},{"c":83,"h":83,"l":83,"n":31,"o":83,"t":"2026-10-06T12:30:00Z","v":791,"vw":83},{"c":83.05,"h":83.05,"l":83.05,"n":2,"o":83.05,"t":"2026-10-06T12:45:00Z","v":201,"vw":83.05},{"c":82.5784,"h":83,"l":82.5784,"n":4,"o":83,"t":"2026-10-06T13:00:00Z","v":260,"vw":82.7892},{"c":82.035,"h":83.53,"l":81.74,"n":1252,"o":82.6,"t":"2026-10-06T13:30:00Z","v":146251,"vw":82.56357},{"c":82.24,"h":82.55,"l":81.7,"n":867,"o":82.237,"t":"2026-10-06T13:45:00Z","v":82990,"vw":82.168858},{"c":82.03,"h":82.26,"l":81.5,"n":1063,"o":82.09,"t":"2026-10-06T14:00:00Z","v":53471,"vw":81.856717},{"c":81.4,"h":82.17,"l":81.06,"n":1102,"o":82.04,"t":"2026-10-06T14:15:00Z","v":70089,"vw":81.45817},{"c":81.5,"h":81.93,"l":81.22,"n":1174,"o":81.35,"t":"2026-10-06T14:30:00Z","v":55447,"vw":81.537181},{"c":81,"h":81.4275,"l":80.86,"n":1095,"o":81.4275,"t":"2026-10-06T14:45:00Z","v":53738,"vw":81.070065},{"c":81.29,"h":81.45,"l":80.75,"n":1070,"o":81,"t":"2026-10-06T15:00:00Z","v":59125,"vw":81.083547},{"c":81.46,"h":81.59,"l":81.12,"n":1130,"o":81.36,"t":"2026-10-06T15:15:00Z","v":43871,"vw":81.354598},{"c":82.03,"h":82.19,"l":81.35,"n":1261,"o":81.4306,"t":"2026-10-06T15:30:00Z","v":54833,"vw":81.800406},{"c":82.02,"h":82.2899,"l":81.95,"n":850,"o":82.06,"t":"2026-10-06T15:45:00Z","v":30154,"vw":82.109264},{"c":81.41,"h":82.01,"l":81,"n":1005,"o":82.01,"t":"2026-10-06T16:00:00Z","v":38380,"vw":81.353102},{"c":81.545,"h":81.74,"l":81.365,"n":864,"o":81.405,"t":"2026-10-06T16:15:00Z","v":39215,"vw":81.523543},{"c":81.295,"h":81.545,"l":81.23,"n":699,"o":81.545,"t":"2026-10-06T16:30:00Z","v":22968,"vw":81.413849},{"c":81.26,"h":81.4,"l":81.15,"n":824,"o":81.21,"t":"2026-10-06T16:45:00Z","v":22729,"vw":81.286103},{"c":82.09,"h":82.09,"l":81.15,"n":1003,"o":81.36,"t":"2026-10-06T17:00:00Z","v":47990,"vw":81.407313},{"c":82.425,"h":82.67,"l":81.87,"n":1149,"o":82.1,"t":"2026-10-06T17:15:00Z","v":144489,"vw":82.21938},{"c":82.26,"h":82.54,"l":82.16,"n":980,"o":82.42,"t":"2026-10-06T17:30:00Z","v":34029,"vw":82.349078},{"c":82.67,"h":82.67,"l":82.13,"n":831,"o":82.325,"t":"2026-10-06T17:45:00Z","v":27724,"vw":82.283954},{"c":82.6546,"h":82.74,"l":82.49,"n":815,"o":82.675,"t":"2026-10-06T18:00:00Z","v":28364,"vw":82.626494},{"c":82.8125,"h":82.88,"l":82.59,"n":750,"o":82.73,"t":"2026-10-06T18:15:00Z","v":26607,"vw":82.765966},{"c":83.1,"h":83.145,"l":82.46,"n":993,"o":82.775,"t":"2026-10-06T18:30:00Z","v":44547,"vw":82.829481},{"c":83.105,"h":83.27,"l":82.99,"n":937,"o":83.11,"t":"2026-10-06T18:45:00Z","v":34440,"vw":83.111538},{"c":83.045,"h":83.15,"l":82.86,"n":1004,"o":83.14,"t":"2026-10-06T19:00:00Z","v":37725,"vw":83.037172},{"c":83.17,"h":83.235,"l":82.83,"n":1431,"o":83.05,"t":"2026-10-06T19:15:00Z","v":51799,"vw":83.072932},{"c":83.19,"h":83.38,"l":83.06,"n":1622,"o":83.165,"t":"2026-10-06T19:30:00Z","v":81305,"vw":83.244962},{"c":82.9,"h":83.37,"l":82.77,"n":6190,"o":83.25,"t":"2026-10-06T19:45:00Z","v":319525,"vw":83.073999},{"c":82.88,"h":82.88,"l":82.88,"n":85,"o":82.88,"t":"2026-10-06T20:00:00Z","v":299649,"vw":82.88},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-06T20:30:00Z","v":150,"vw":83},{"c":83,"h":83,"l":83,"n":6,"o":83,"t":"2026-10-06T21:15:00Z","v":727,"vw":83},{"c":82.89,"h":82.89,"l":82.89,"n":1,"o":82.89,"t":"2026-10-06T21:30:00Z","v":200,"vw":82.89},{"c":83.4943,"h":83.4943,"l":83.4943,"n":1,"o":83.4943,"t":"2026-10-06T22:30:00Z","v":120,"vw":83.4943},{"c":82.77,"h":82.82,"l":82.76,"n":13,"o":82.76,"t":"2026-10-07T08:00:00Z","v":510,"vw":82.783333},{"c":83.1,"h":83.1,"l":83.1,"n":2,"o":83.1,"t":"2026-10-07T11:00:00Z","v":200,"vw":83.1},{"c":83.7,"h":83.75,"l":83.22,"n":12,"o":83.75,"t":"2026-10-07T11:30:00Z","v":1832,"vw":83.591071},{"c":83.55,"h":83.55,"l":82.2918,"n":11,"o":82.2918,"t":"2026-10-07T12:00:00Z","v":1860,"vw":83.453873},{"c":83.9,"h":83.9,"l":83.87,"n":6,"o":83.89,"t":"2026-10-07T13:15:00Z","v":356,"vw":83.886667},{"c":84.82,"h":85.5,"l":83.91,"n":1744,"o":83.92,"t":"2026-10-07T13:30:00Z","v":140162,"vw":84.752513},{"c":85.26,"h":85.47,"l":84.37,"n":1084,"o":84.75,"t":"2026-10-07T13:45:00Z","v":54174,"vw":84.927544},{"c":85.23,"h":85.23,"l":84.43,"n":1479,"o":85.14,"t":"2026-10-07T14:00:00Z","v":74937,"vw":84.921803},{"c":85,"h":85.75,"l":84.91,"n":1436,"o":85.2545,"t":"2026-10-07T14:15:00Z","v":80789,"vw":85.447853},{"c":84.28,"h":85.18,"l":83.965,"n":1639,"o":84.99,"t":"2026-10-07T14:30:00Z","v":103322,"vw":84.39068},{"c":84.38,"h":84.6829,"l":84.17,"n":1013,"o":84.285,"t":"2026-10-07T14:45:00Z","v":37111,"vw":84.411758},{"c":84.74,"h":84.89,"l":84.2,"n":871,"o":84.305,"t":"2026-10-07T15:00:00Z","v":73202,"vw":84.476314},{"c":84.33,"h":85.03,"l":84.13,"n":1010,"o":84.725,"t":"2026-10-07T15:15:00Z","v":49440,"vw":84.671508},{"c":84.34,"h":84.34,"l":83.95,"n":656,"o":84.22,"t":"2026-10-07T15:30:00Z","v":24152,"vw":84.116346},{"c":83.6,"h":84.41,"l":83.58,"n":960,"o":84.33,"t":"2026-10-07T15:45:00Z","v":37643,"vw":83.839953},{"c":84.175,"h":84.23,"l":83.595,"n":1029,"o":83.67,"t":"2026-10-07T16:00:00Z","v":35225,"vw":84.006191},{"c":84.145,"h":84.25,"l":83.94,"n":792,"o":84.25,"t":"2026-10-07T16:15:00Z","v":26657,"vw":84.094347},{"c":83.75,"h":84.21,"l":83.72,"n":711,"o":84.21,"t":"2026-10-07T16:30:00Z","v":21486,"vw":83.896936},{"c":84,"h":84,"l":83.77,"n":660,"o":83.79,"t":"2026-10-07T16:45:00Z","v":22029,"vw":83.855314},{"c":83.94,"h":84.06,"l":83.78,"n":710,"o":83.96,"t":"2026-10-07T17:00:00Z","v":27637,"vw":83.910077},{"c":83.715,"h":84.04,"l":83.665,"n":803,"o":83.9485,"t":"2026-10-07T17:15:00Z","v":29643,"vw":83.826371},{"c":83.245,"h":83.79,"l":83.13,"n":829,"o":83.66,"t":"2026-10-07T17:30:00Z","v":40434,"vw":83.487801},{"c":83.29,"h":83.31,"l":83.015,"n":838,"o":83.22,"t":"2026-10-07T17:45:00Z","v":29844,"vw":83.193377},{"c":83.39,"h":83.49,"l":83.145,"n":680,"o":83.26,"t":"2026-10-07T18:00:00Z","v":23707,"vw":83.351756},{"c":83.47,"h":83.54,"l":83.34,"n":779,"o":83.42,"t":"2026-10-07T18:15:00Z","v":28698,"vw":83.454631},{"c":83.7,"h":83.84,"l":83.46,"n":1020,"o":83.46,"t":"2026-10-07T18:30:00Z","v":39832,"vw":83.679884},{"c":83.31,"h":83.67,"l":83.3,"n":901,"o":83.67,"t":"2026-10-07T18:45:00Z","v":34910,"vw":83.471922},{"c":83.64,"h":83.78,"l":83.31,"n":1536,"o":83.31,"t":"2026-10-07T19:00:00Z","v":78699,"vw":83.535795},{"c":82.96,"h":83.61,"l":82.9,"n":1436,"o":83.61,"t":"2026-10-07T19:15:00Z","v":95679,"vw":83.283257},{"c":83.54,"h":83.62,"l":82.92,"n":2102,"o":82.93,"t":"2026-10-07T19:30:00Z","v":110069,"vw":83.34615},{"c":83.67,"h":83.84,"l":83.45,"n":6118,"o":83.5,"t":"2026-10-07T19:45:00Z","v":280590,"vw":83.635047},{"c":83.69,"h":85.35,"l":83.68,"n":86,"o":83.68,"t":"2026-10-07T20:00:00Z","v":531135,"vw":83.680472},{"c":85.35,"h":85.35,"l":85.16,"n":43,"o":85.16,"t":"2026-10-07T22:00:00Z","v":1232,"vw":85.276923},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-07T23:00:00Z","v":1000,"vw":85},{"c":84.56,"h":84.56,"l":84.4,"n":24,"o":84.4,"t":"2026-10-08T08:00:00Z","v":1130,"vw":84.449145},{"c":85.4,"h":85.7779,"l":84.91,"n":50,"o":85.7779,"t":"2026-10-08T11:00:00Z","v":4896,"vw":85.167159},{"c":86,"h":86,"l":85.88,"n":3,"o":85.88,"t":"2026-10-08T11:15:00Z","v":350,"vw":85.965616},{"c":85.4,"h":85.41,"l":85.4,"n":12,"o":85.41,"t":"2026-10-08T11:30:00Z","v":417,"vw":85.404202},{"c":85.37,"h":85.5,"l":85.37,"n":7,"o":85.5,"t":"2026-10-08T12:00:00Z","v":1311,"vw":85.380535},{"c":85.5,"h":85.51,"l":85.5,"n":3,"o":85.51,"t":"2026-10-08T12:15:00Z","v":600,"vw":85.501667},{"c":85.88,"h":86,"l":85.79,"n":6,"o":85.9247,"t":"2026-10-08T12:45:00Z","v":750,"vw":85.888683},{"c":85.7,"h":85.7,"l":85.16,"n":3,"o":85.16,"t":"2026-10-08T13:00:00Z","v":209,"vw":85.43},{"c":85.65,"h":85.65,"l":85.15,"n":10,"o":85.15,"t":"2026-10-08T13:15:00Z","v":625,"vw":85.349125},{"c":86.61,"h":86.65,"l":84.83,"n":1582,"o":85.4,"t":"2026-10-08T13:30:00Z","v":150972,"vw":85.808159},{"c":86.49,"h":86.8499,"l":86.04,"n":1370,"o":86.5,"t":"2026-10-08T13:45:00Z","v":71356,"vw":86.454234},{"c":86.225,"h":86.76,"l":86.01,"n":1203,"o":86.49,"t":"2026-10-08T14:00:00Z","v":60119,"vw":86.393848},{"c":86.395,"h":86.53,"l":85.88,"n":1019,"o":86.39,"t":"2026-10-08T14:15:00Z","v":41277,"vw":86.233275},{"c":86.3,"h":86.6099,"l":85.88,"n":1323,"o":86.45,"t":"2026-10-08T14:30:00Z","v":77446,"vw":86.289862},{"c":86.96,"h":87.15,"l":86.08,"n":1412,"o":86.3,"t":"2026-10-08T14:45:00Z","v":81006,"vw":86.580416},{"c":87.39,"h":87.39,"l":86.7932,"n":1211,"o":86.95,"t":"2026-10-08T15:00:00Z","v":39558,"vw":87.039998},{"c":87.08,"h":87.38,"l":86.92,"n":1242,"o":87.38,"t":"2026-10-08T15:15:00Z","v":50366,"vw":87.223044},{"c":87.135,"h":87.2699,"l":86.84,"n":1696,"o":87.135,"t":"2026-10-08T15:30:00Z","v":119560,"vw":87.091816},{"c":87.65,"h":87.86,"l":87.15,"n":1672,"o":87.2,"t":"2026-10-08T15:45:00Z","v":175061,"vw":87.480923},{"c":87.55,"h":87.705,"l":87.15,"n":1360,"o":87.55,"t":"2026-10-08T16:00:00Z","v":54718,"vw":87.487612},{"c":87.145,"h":87.7,"l":86.355,"n":1907,"o":87.59,"t":"2026-10-08T16:15:00Z","v":208210,"vw":87.113651},{"c":87.14,"h":87.45,"l":86.75,"n":1544,"o":87.03,"t":"2026-10-08T16:30:00Z","v":72157,"vw":87.110872},{"c":87.185,"h":87.355,"l":86.7,"n":1303,"o":87.18,"t":"2026-10-08T16:45:00Z","v":85517,"vw":87.044079},{"c":87.93,"h":87.98,"l":86.96,"n":1684,"o":87.19,"t":"2026-10-08T17:00:00Z","v":76702,"vw":87.594219},{"c":88.2,"h":88.2,"l":87.74,"n":1955,"o":87.97,"t":"2026-10-08T17:15:00Z","v":125975,"vw":87.933439},{"c":87.8,"h":88.97,"l":87.76,"n":2286,"o":88.165,"t":"2026-10-08T17:30:00Z","v":167657,"vw":88.292764},{"c":87.47,"h":87.935,"l":87.355,"n":1846,"o":87.8,"t":"2026-10-08T17:45:00Z","v":97994,"vw":87.608439},{"c":88.15,"h":88.25,"l":87.2601,"n":1654,"o":87.4,"t":"2026-10-08T18:00:00Z","v":49350,"vw":87.732947},{"c":87.965,"h":88.23,"l":87.82,"n":1439,"o":88.125,"t":"2026-10-08T18:15:00Z","v":39796,"vw":88.028297},{"c":87.89,"h":88,"l":87.6309,"n":1382,"o":87.955,"t":"2026-10-08T18:30:00Z","v":70388,"vw":87.799379},{"c":88.025,"h":88.07,"l":87.74,"n":1655,"o":87.9,"t":"2026-10-08T18:45:00Z","v":85287,"vw":87.872942},{"c":88.11,"h":88.24,"l":87.87,"n":1545,"o":88.04,"t":"2026-10-08T19:00:00Z","v":48881,"vw":88.022297},{"c":88.57,"h":88.73,"l":88.085,"n":2269,"o":88.09,"t":"2026-10-08T19:15:00Z","v":145039,"vw":88.497311},{"c":88.66,"h":88.72,"l":88.22,"n":2260,"o":88.55,"t":"2026-10-08T19:30:00Z","v":100551,"vw":88.573861},{"c":89.35,"h":89.48,"l":88.49,"n":6972,"o":88.7,"t":"2026-10-08T19:45:00Z","v":386251,"vw":89.102424},{"c":89.5,"h":89.88,"l":89.338,"n":92,"o":89.34,"t":"2026-10-08T20:00:00Z","v":308594,"vw":89.340369},{"c":89.34,"h":89.3401,"l":89.34,"n":5,"o":89.3401,"t":"2026-10-08T20:15:00Z","v":1878,"vw":89.34005},{"c":89.02,"h":89.02,"l":89.02,"n":1,"o":89.02,"t":"2026-10-08T20:30:00Z","v":100,"vw":89.02},{"c":89.9188,"h":89.9188,"l":89.34,"n":3,"o":89.34,"t":"2026-10-08T20:45:00Z","v":672,"vw":89.445924},{"c":89.155,"h":89.155,"l":89.155,"n":1,"o":89.155,"t":"2026-10-08T21:00:00Z","v":2000,"vw":89.155},{"c":89.51,"h":89.55,"l":89.5,"n":15,"o":89.51,"t":"2026-10-08T21:30:00Z","v":1215,"vw":89.516599},{"c":89.89,"h":89.89,"l":89.89,"n":1,"o":89.89,"t":"2026-10-08T21:45:00Z","v":500,"vw":89.89},{"c":89.89,"h":89.89,"l":89.89,"n":1,"o":89.89,"t":"2026-10-08T22:15:00Z","v":200,"vw":89.89},{"c":89.44,"h":89.44,"l":89.44,"n":4,"o":89.44,"t":"2026-10-08T23:15:00Z","v":510,"vw":89.44},{"c":87.58,"h":88.48,"l":87.28,"n":171,"o":87.36,"t":"2026-10-09T08:00:00Z","v":3433,"vw":87.398443},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-09T08:30:00Z","v":100,"vw":87.5},{"c":87.7843,"h":87.7843,"l":87.7843,"n":1,"o":87.7843,"t":"2026-10-09T10:45:00Z","v":200,"vw":87.7843},{"c":90.0009,"h":90.0009,"l":88.63,"n":24,"o":88.64,"t":"2026-10-09T11:00:00Z","v":2944,"vw":89.12639},{"c":88.23,"h":88.77,"l":88.01,"n":55,"o":88.31,"t":"2026-10-09T11:30:00Z","v":3498,"vw":88.298425},{"c":88.25,"h":88.25,"l":88.25,"n":8,"o":88.25,"t":"2026-10-09T11:45:00Z","v":233,"vw":88.25},{"c":88.25,"h":88.25,"l":88.23,"n":6,"o":88.23,"t":"2026-10-09T12:00:00Z","v":500,"vw":88.24536},{"c":87.658,"h":87.658,"l":87.658,"n":1,"o":87.658,"t":"2026-10-09T12:15:00Z","v":839,"vw":87.658},{"c":87.55,"h":88.25,"l":87.55,"n":3,"o":88.25,"t":"2026-10-09T12:30:00Z","v":399,"vw":87.729028},{"c":88.25,"h":88.25,"l":88.22,"n":71,"o":88.25,"t":"2026-10-09T12:45:00Z","v":5533,"vw":88.248537},{"c":88.25,"h":88.25,"l":88.19,"n":17,"o":88.19,"t":"2026-10-09T13:00:00Z","v":1648,"vw":88.227188},{"c":88,"h":88.25,"l":88,"n":22,"o":88.2,"t":"2026-10-09T13:15:00Z","v":4546,"vw":88.083933},{"c":88.31,"h":88.5841,"l":87.12,"n":1787,"o":88.29,"t":"2026-10-09T13:30:00Z","v":151067,"vw":88.041679},{"c":87.455,"h":88.25,"l":86.7328,"n":1465,"o":88.25,"t":"2026-10-09T13:45:00Z","v":122385,"vw":87.315933},{"c":87.095,"h":87.57,"l":86.87,"n":1580,"o":87.35,"t":"2026-10-09T14:00:00Z","v":63084,"vw":87.198724},{"c":86.89,"h":87.232,"l":86.27,"n":1863,"o":87.095,"t":"2026-10-09T14:15:00Z","v":112897,"vw":86.618838},{"c":86.7,"h":87.33,"l":86.41,"n":1663,"o":86.96,"t":"2026-10-09T14:30:00Z","v":101066,"vw":86.926902},{"c":87.65,"h":87.7,"l":86.38,"n":1723,"o":86.695,"t":"2026-10-09T14:45:00Z","v":90823,"vw":86.930425},{"c":88.075,"h":88.1,"l":87.113,"n":2445,"o":87.655,"t":"2026-10-09T15:00:00Z","v":286287,"vw":87.646541},{"c":87.75,"h":88.19,"l":87.745,"n":1329,"o":88.09,"t":"2026-10-09T15:15:00Z","v":96658,"vw":87.955837},{"c":86.72,"h":87.83,"l":86.25,"n":1577,"o":87.73,"t":"2026-10-09T15:30:00Z","v":109885,"vw":86.710632},{"c":86.41,"h":86.7305,"l":86.22,"n":1523,"o":86.7,"t":"2026-10-09T15:45:00Z","v":108491,"vw":86.380517},{"c":86.055,"h":86.47,"l":85.7,"n":1645,"o":86.385,"t":"2026-10-09T16:00:00Z","v":68892,"vw":86.061786},{"c":85.5735,"h":86.055,"l":85.35,"n":1502,"o":86.055,"t":"2026-10-09T16:15:00Z","v":85744,"vw":85.781202},{"c":85.89,"h":86,"l":85.5,"n":1121,"o":85.66,"t":"2026-10-09T16:30:00Z","v":40054,"vw":85.713739},{"c":85.945,"h":86.195,"l":85.72,"n":1041,"o":85.825,"t":"2026-10-09T16:45:00Z","v":46508,"vw":85.980266},{"c":85.47,"h":85.945,"l":85.39,"n":1201,"o":85.945,"t":"2026-10-09T17:00:00Z","v":47322,"vw":85.684365},{"c":85.6,"h":85.88,"l":85.46,"n":1127,"o":85.56,"t":"2026-10-09T17:15:00Z","v":39875,"vw":85.618868},{"c":86.07,"h":86.07,"l":85.135,"n":1232,"o":85.595,"t":"2026-10-09T17:30:00Z","v":55181,"vw":85.680778},{"c":86.585,"h":86.72,"l":85.78,"n":1259,"o":86.02,"t":"2026-10-09T17:45:00Z","v":98198,"vw":86.294913},{"c":86.15,"h":86.59,"l":86.05,"n":948,"o":86.58,"t":"2026-10-09T18:00:00Z","v":44509,"vw":86.304078},{"c":85.58,"h":86.235,"l":85.55,"n":1029,"o":86.19,"t":"2026-10-09T18:15:00Z","v":50966,"vw":85.824099},{"c":85.3475,"h":85.63,"l":84.32,"n":2119,"o":85.575,"t":"2026-10-09T18:30:00Z","v":104691,"vw":84.949059},{"c":85.2675,"h":85.5,"l":83.53,"n":4382,"o":85.26,"t":"2026-10-09T18:45:00Z","v":311511,"vw":84.556745},{"c":85.4,"h":85.4999,"l":84.795,"n":1527,"o":85.305,"t":"2026-10-09T19:00:00Z","v":130723,"vw":85.083882},{"c":85.24,"h":85.605,"l":85.16,"n":1574,"o":85.45,"t":"2026-10-09T19:15:00Z","v":63764,"vw":85.376515},{"c":84.49,"h":85.29,"l":84.39,"n":2550,"o":85.29,"t":"2026-10-09T19:30:00Z","v":126387,"vw":84.740338},{"c":84.22,"h":84.665,"l":83.82,"n":6996,"o":84.5,"t":"2026-10-09T19:45:00Z","v":413111,"vw":84.155737},{"c":84.4338,"h":84.4338,"l":84.27,"n":79,"o":84.27,"t":"2026-10-09T20:00:00Z","v":395813,"vw":84.270051},{"c":84.444,"h":84.444,"l":84.444,"n":4,"o":84.444,"t":"2026-10-09T20:15:00Z","v":113,"vw":84.444},{"c":84.3767,"h":84.3767,"l":84.3767,"n":2,"o":84.3767,"t":"2026-10-09T20:30:00Z","v":101,"vw":84.3767},{"c":84.4103,"h":84.4103,"l":84.33,"n":4,"o":84.33,"t":"2026-10-09T21:15:00Z","v":210,"vw":84.37015},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-10-09T21:45:00Z","v":200,"vw":84.82},{"c":84.8869,"h":84.8869,"l":84.8869,"n":1,"o":84.8869,"t":"2026-10-09T22:15:00Z","v":900,"vw":84.8869},{"c":84.72,"h":84.72,"l":84.3277,"n":2,"o":84.3277,"t":"2026-10-09T23:00:00Z","v":300,"vw":84.589233},{"c":84.854,"h":84.854,"l":84.854,"n":1,"o":84.854,"t":"2026-10-09T23:30:00Z","v":300,"vw":84.854},{"c":84.62,"h":84.62,"l":84.62,"n":1,"o":84.62,"t":"2026-10-12T08:45:00Z","v":151,"vw":84.62},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-12T11:15:00Z","v":501,"vw":85.5},{"c":86,"h":86,"l":85.9831,"n":5,"o":85.9831,"t":"2026-10-12T13:00:00Z","v":284,"vw":85.99155},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-12T13:15:00Z","v":116,"vw":85.75},{"c":86.9399,"h":87.7792,"l":85.62,"n":1394,"o":85.99,"t":"2026-10-12T13:30:00Z","v":121181,"vw":86.746807},{"c":86.49,"h":87.18,"l":85.96,"n":1070,"o":86.94,"t":"2026-10-12T13:45:00Z","v":52368,"vw":86.615271},{"c":85.8801,"h":86.58,"l":85.56,"n":1330,"o":86.34,"t":"2026-10-12T14:00:00Z","v":68964,"vw":86.030304},{"c":85.39,"h":86.245,"l":85.3,"n":1119,"o":86.19,"t":"2026-10-12T14:15:00Z","v":37915,"vw":85.821697},{"c":84.74,"h":85.57,"l":84.55,"n":1235,"o":85.4687,"t":"2026-10-12T14:30:00Z","v":59436,"vw":84.948674},{"c":84.78,"h":85.12,"l":84.5,"n":1297,"o":84.74,"t":"2026-10-12T14:45:00Z","v":44806,"vw":84.740075},{"c":84.51,"h":84.805,"l":84.27,"n":1238,"o":84.805,"t":"2026-10-12T15:00:00Z","v":54412,"vw":84.535278},{"c":85.2,"h":85.31,"l":84.49,"n":1406,"o":84.54,"t":"2026-10-12T15:15:00Z","v":61608,"vw":84.851551},{"c":85.3,"h":85.3,"l":84.91,"n":1126,"o":85.225,"t":"2026-10-12T15:30:00Z","v":39099,"vw":85.128185},{"c":85.63,"h":85.63,"l":85.18,"n":979,"o":85.24,"t":"2026-10-12T15:45:00Z","v":41299,"vw":85.424223},{"c":85.645,"h":85.8,"l":85.26,"n":868,"o":85.66,"t":"2026-10-12T16:00:00Z","v":30489,"vw":85.652084},{"c":85.92,"h":85.99,"l":85.5475,"n":957,"o":85.645,"t":"2026-10-12T16:15:00Z","v":27735,"vw":85.773022},{"c":85.8799,"h":86.02,"l":85.73,"n":761,"o":85.98,"t":"2026-10-12T16:30:00Z","v":41051,"vw":85.865279},{"c":85.46,"h":85.83,"l":85.4,"n":1064,"o":85.81,"t":"2026-10-12T16:45:00Z","v":50821,"vw":85.538356},{"c":85.605,"h":85.7,"l":85.44,"n":643,"o":85.51,"t":"2026-10-12T17:00:00Z","v":24320,"vw":85.580256},{"c":85.49,"h":85.7284,"l":85.4,"n":735,"o":85.62,"t":"2026-10-12T17:15:00Z","v":29633,"vw":85.552867},{"c":84.95,"h":85.54,"l":84.92,"n":754,"o":85.53,"t":"2026-10-12T17:30:00Z","v":26569,"vw":85.068944},{"c":84.95,"h":85.02,"l":84.77,"n":736,"o":85,"t":"2026-10-12T17:45:00Z","v":22427,"vw":84.901356},{"c":84.71,"h":85.09,"l":84.63,"n":936,"o":84.89,"t":"2026-10-12T18:00:00Z","v":45330,"vw":84.850515},{"c":84.67,"h":85.12,"l":84.67,"n":1041,"o":84.76,"t":"2026-10-12T18:15:00Z","v":50018,"vw":84.956287},{"c":84.52,"h":84.8299,"l":84.36,"n":1068,"o":84.79,"t":"2026-10-12T18:30:00Z","v":43546,"vw":84.585012},{"c":84.82,"h":84.83,"l":84.39,"n":1132,"o":84.5,"t":"2026-10-12T18:45:00Z","v":46447,"vw":84.541956},{"c":84.88,"h":84.97,"l":84.73,"n":885,"o":84.8,"t":"2026-10-12T19:00:00Z","v":30346,"vw":84.845817},{"c":84.77,"h":84.985,"l":84.62,"n":1575,"o":84.92,"t":"2026-10-12T19:15:00Z","v":69963,"vw":84.854897},{"c":84.865,"h":84.97,"l":84.71,"n":1435,"o":84.755,"t":"2026-10-12T19:30:00Z","v":50078,"vw":84.843854},{"c":85.02,"h":85.16,"l":84.86,"n":5230,"o":84.89,"t":"2026-10-12T19:45:00Z","v":227359,"vw":85.041466},{"c":85.7375,"h":85.7375,"l":85.02,"n":79,"o":85.02,"t":"2026-10-12T20:00:00Z","v":218964,"vw":85.020363},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-12T20:15:00Z","v":695,"vw":85},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-12T20:45:00Z","v":100,"vw":85.75},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-12T22:45:00Z","v":121,"vw":85.5},{"c":85.05,"h":85.05,"l":85.05,"n":61,"o":85.05,"t":"2026-10-13T10:45:00Z","v":442,"vw":85.05},{"c":85.07,"h":85.69,"l":85.07,"n":19,"o":85.09,"t":"2026-10-13T11:00:00Z","v":1572,"vw":85.412771},{"c":85.3,"h":85.3,"l":85.2,"n":6,"o":85.2,"t":"2026-10-13T11:45:00Z","v":418,"vw":85.230864},{"c":85.26,"h":85.26,"l":85.2,"n":9,"o":85.2,"t":"2026-10-13T12:00:00Z","v":582,"vw":85.23},{"c":85.19,"h":85.2,"l":85.19,"n":8,"o":85.2,"t":"2026-10-13T12:15:00Z","v":741,"vw":85.197967},{"c":85.6183,"h":85.6183,"l":85.19,"n":7,"o":85.19,"t":"2026-10-13T12:30:00Z","v":352,"vw":85.475533},{"c":85.6,"h":85.6,"l":85.32,"n":4,"o":85.32,"t":"2026-10-13T13:00:00Z","v":913,"vw":85.44978},{"c":85.75,"h":85.75,"l":85.73,"n":7,"o":85.73,"t":"2026-10-13T13:15:00Z","v":880,"vw":85.74726},{"c":88.39,"h":88.63,"l":85.32,"n":1926,"o":85.87,"t":"2026-10-13T13:30:00Z","v":178710,"vw":87.316811},{"c":88.16,"h":88.94,"l":87.9,"n":1249,"o":88.37,"t":"2026-10-13T13:45:00Z","v":94152,"vw":88.440445},{"c":87.485,"h":88.17,"l":87.22,"n":1493,"o":88.045,"t":"2026-10-13T14:00:00Z","v":83554,"vw":87.562355},{"c":87.47,"h":87.67,"l":87.15,"n":1188,"o":87.58,"t":"2026-10-13T14:15:00Z","v":53055,"vw":87.473727},{"c":87.34,"h":87.53,"l":86.84,"n":1436,"o":87.53,"t":"2026-10-13T14:30:00Z","v":53091,"vw":87.215174},{"c":88.09,"h":88.145,"l":87.24,"n":1379,"o":87.31,"t":"2026-10-13T14:45:00Z","v":73782,"vw":87.826639},{"c":88.7225,"h":88.7225,"l":87.96,"n":1482,"o":88,"t":"2026-10-13T15:00:00Z","v":68890,"vw":88.464642},{"c":89.61,"h":89.68,"l":88.65,"n":2150,"o":88.72,"t":"2026-10-13T15:15:00Z","v":248669,"vw":89.213477},{"c":90.17,"h":90.18,"l":89.46,"n":2185,"o":89.6482,"t":"2026-10-13T15:30:00Z","v":114780,"vw":89.799312},{"c":90.3,"h":90.39,"l":89.86,"n":1780,"o":90.18,"t":"2026-10-13T15:45:00Z","v":104954,"vw":90.055833},{"c":89.975,"h":90.45,"l":89.85,"n":1663,"o":90.32,"t":"2026-10-13T16:00:00Z","v":151189,"vw":90.131481},{"c":89.865,"h":89.975,"l":89.5,"n":1105,"o":89.975,"t":"2026-10-13T16:15:00Z","v":82343,"vw":89.719208},{"c":90.07,"h":90.41,"l":89.44,"n":1496,"o":89.9199,"t":"2026-10-13T16:30:00Z","v":82835,"vw":90.004871},{"c":90.31,"h":90.44,"l":89.99,"n":1314,"o":90.07,"t":"2026-10-13T16:45:00Z","v":217219,"vw":90.251769},{"c":89.89,"h":90.3799,"l":89.57,"n":1308,"o":90.31,"t":"2026-10-13T17:00:00Z","v":66227,"vw":89.93134},{"c":90.09,"h":90.3,"l":89.905,"n":1002,"o":89.905,"t":"2026-10-13T17:15:00Z","v":35576,"vw":90.104431},{"c":90.64,"h":90.77,"l":90.035,"n":1578,"o":90.035,"t":"2026-10-13T17:30:00Z","v":143481,"vw":90.433538},{"c":90.98,"h":91.0708,"l":90.57,"n":1437,"o":90.64,"t":"2026-10-13T17:45:00Z","v":76508,"vw":90.818034},{"c":90.86,"h":90.99,"l":90.5,"n":1253,"o":90.93,"t":"2026-10-13T18:00:00Z","v":64090,"vw":90.825329},{"c":90.355,"h":90.99,"l":90.32,"n":1295,"o":90.945,"t":"2026-10-13T18:15:00Z","v":75030,"vw":90.586285},{"c":90.57,"h":90.58,"l":90.255,"n":1172,"o":90.37,"t":"2026-10-13T18:30:00Z","v":66051,"vw":90.450143},{"c":90.52,"h":90.64,"l":90.25,"n":1225,"o":90.515,"t":"2026-10-13T18:45:00Z","v":59797,"vw":90.421394},{"c":89.97,"h":90.59,"l":89.97,"n":1310,"o":90.52,"t":"2026-10-13T19:00:00Z","v":67265,"vw":90.206322},{"c":90.3,"h":90.46,"l":89.96,"n":1629,"o":89.97,"t":"2026-10-13T19:15:00Z","v":79283,"vw":90.258608},{"c":91.01,"h":91.07,"l":90.115,"n":2469,"o":90.32,"t":"2026-10-13T19:30:00Z","v":124679,"vw":90.574664},{"c":91.2,"h":91.5264,"l":91.01,"n":7473,"o":91.01,"t":"2026-10-13T19:45:00Z","v":444786,"vw":91.283244},{"c":90.75,"h":91.45,"l":90.75,"n":128,"o":91.12,"t":"2026-10-13T20:00:00Z","v":427111,"vw":91.169739},{"c":91.53,"h":91.53,"l":91.43,"n":14,"o":91.43,"t":"2026-10-13T20:30:00Z","v":791,"vw":91.457559},{"c":90.8859,"h":92.99,"l":90.75,"n":30,"o":91.06,"t":"2026-10-13T21:00:00Z","v":2617,"vw":91.382833},{"c":90.94,"h":91.51,"l":90.89,"n":11,"o":91.51,"t":"2026-10-13T21:15:00Z","v":7200,"vw":91.068258},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-10-13T21:30:00Z","v":100,"vw":91.05},{"c":91.3371,"h":91.3371,"l":90.7395,"n":3,"o":90.7395,"t":"2026-10-13T21:45:00Z","v":1561,"vw":91.121686},{"c":91.49,"h":91.4922,"l":91.4811,"n":5,"o":91.4811,"t":"2026-10-13T22:00:00Z","v":531,"vw":91.4883},{"c":91.436,"h":91.436,"l":91.436,"n":1,"o":91.436,"t":"2026-10-13T23:00:00Z","v":700,"vw":91.436},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-13T23:45:00Z","v":100,"vw":91.5},{"c":91.45,"h":91.45,"l":90.68,"n":22,"o":90.68,"t":"2026-10-14T08:00:00Z","v":557,"vw":90.977297},{"c":92.48,"h":92.8149,"l":92.44,"n":32,"o":92.8149,"t":"2026-10-14T11:00:00Z","v":1305,"vw":92.523839},{"c":92.135,"h":92.44,"l":92.135,"n":3,"o":92.44,"t":"2026-10-14T11:15:00Z","v":385,"vw":92.217432},{"c":92.41,"h":92.41,"l":92.0305,"n":6,"o":92.41,"t":"2026-10-14T11:30:00Z","v":5023,"vw":92.335302},{"c":91.94,"h":92.25,"l":91.94,"n":7,"o":92.2499,"t":"2026-10-14T12:00:00Z","v":1238,"vw":92.114743},{"c":92.14,"h":92.14,"l":92.14,"n":1,"o":92.14,"t":"2026-10-14T12:15:00Z","v":100,"vw":92.14},{"c":92.25,"h":92.72,"l":92,"n":66,"o":92.19,"t":"2026-10-14T12:30:00Z","v":6530,"vw":92.256892},{"c":92.9,"h":92.9,"l":92.36,"n":18,"o":92.36,"t":"2026-10-14T12:45:00Z","v":803,"vw":92.67023},{"c":92.75,"h":92.8761,"l":92.3,"n":37,"o":92.5,"t":"2026-10-14T13:00:00Z","v":5403,"vw":92.717825},{"c":92.24,"h":92.74,"l":92,"n":32,"o":92.2,"t":"2026-10-14T13:15:00Z","v":2187,"vw":92.227971},{"c":89.82,"h":92.46,"l":89.6901,"n":3121,"o":91.73,"t":"2026-10-14T13:30:00Z","v":368035,"vw":91.280457},{"c":90.35,"h":90.62,"l":89.1101,"n":1685,"o":89.82,"t":"2026-10-14T13:45:00Z","v":85930,"vw":89.921139},{"c":89.915,"h":90.3275,"l":88.5001,"n":2137,"o":90.3275,"t":"2026-10-14T14:00:00Z","v":113246,"vw":89.26355},{"c":90.28,"h":90.3099,"l":89.04,"n":1928,"o":89.915,"t":"2026-10-14T14:15:00Z","v":118645,"vw":89.68345},{"c":89.435,"h":90.215,"l":89.03,"n":1759,"o":90.2,"t":"2026-10-14T14:30:00Z","v":71607,"vw":89.628845},{"c":89.59,"h":89.9025,"l":89.32,"n":1657,"o":89.47,"t":"2026-10-14T14:45:00Z","v":77086,"vw":89.632366},{"c":89.415,"h":89.76,"l":89.3001,"n":1812,"o":89.585,"t":"2026-10-14T15:00:00Z","v":72237,"vw":89.552419},{"c":89.76,"h":89.87,"l":89.23,"n":1948,"o":89.43,"t":"2026-10-14T15:15:00Z","v":95120,"vw":89.622264},{"c":89.25,"h":89.75,"l":88.9,"n":1425,"o":89.75,"t":"2026-10-14T15:30:00Z","v":55640,"vw":89.257271},{"c":89.39,"h":89.575,"l":89.215,"n":1122,"o":89.215,"t":"2026-10-14T15:45:00Z","v":49598,"vw":89.372939},{"c":89.285,"h":89.57,"l":89.045,"n":1324,"o":89.36,"t":"2026-10-14T16:00:00Z","v":65970,"vw":89.322122},{"c":89.33,"h":89.51,"l":89.21,"n":1035,"o":89.22,"t":"2026-10-14T16:15:00Z","v":40281,"vw":89.328648},{"c":89.77,"h":89.82,"l":89.36,"n":1043,"o":89.3899,"t":"2026-10-14T16:30:00Z","v":43906,"vw":89.645547},{"c":89.615,"h":89.905,"l":89.38,"n":1049,"o":89.81,"t":"2026-10-14T16:45:00Z","v":52539,"vw":89.604867},{"c":89.11,"h":89.75,"l":89.1,"n":1089,"o":89.63,"t":"2026-10-14T17:00:00Z","v":38599,"vw":89.48055},{"c":88.71,"h":89.18,"l":88.56,"n":1450,"o":89.1183,"t":"2026-10-14T17:15:00Z","v":69769,"vw":88.725219},{"c":88.6,"h":88.79,"l":88.17,"n":1489,"o":88.75,"t":"2026-10-14T17:30:00Z","v":63482,"vw":88.34524},{"c":88.74,"h":88.875,"l":88.4,"n":1449,"o":88.63,"t":"2026-10-14T17:45:00Z","v":45809,"vw":88.678551},{"c":89.0526,"h":89.11,"l":88.71,"n":1817,"o":88.8,"t":"2026-10-14T18:00:00Z","v":67960,"vw":88.876348},{"c":89.18,"h":89.285,"l":88.945,"n":1155,"o":89.065,"t":"2026-10-14T18:15:00Z","v":39658,"vw":89.119805},{"c":89.3,"h":89.4125,"l":89.1173,"n":1304,"o":89.17,"t":"2026-10-14T18:30:00Z","v":43925,"vw":89.209083},{"c":89.16,"h":89.38,"l":89.095,"n":1335,"o":89.265,"t":"2026-10-14T18:45:00Z","v":47530,"vw":89.21396},{"c":88.975,"h":89.235,"l":88.86,"n":1852,"o":89.19,"t":"2026-10-14T19:00:00Z","v":77231,"vw":89.002861},{"c":89,"h":89.39,"l":89,"n":2138,"o":89.04,"t":"2026-10-14T19:15:00Z","v":109429,"vw":89.249757},{"c":89.355,"h":89.38,"l":88.9,"n":2376,"o":89.02,"t":"2026-10-14T19:30:00Z","v":131379,"vw":89.143026},{"c":89.5,"h":89.585,"l":89.075,"n":6752,"o":89.36,"t":"2026-10-14T19:45:00Z","v":395902,"vw":89.2756},{"c":89.51,"h":89.51,"l":89.51,"n":67,"o":89.51,"t":"2026-10-14T20:00:00Z","v":439479,"vw":89.51},{"c":88.7054,"h":88.7054,"l":88.7054,"n":1,"o":88.7054,"t":"2026-10-14T20:30:00Z","v":100,"vw":88.7054},{"c":88.5858,"h":88.5858,"l":88.5858,"n":2,"o":88.5858,"t":"2026-10-14T21:00:00Z","v":141,"vw":88.5858},{"c":89.99,"h":89.99,"l":89.99,"n":4,"o":89.99,"t":"2026-10-14T21:30:00Z","v":195,"vw":89.99},{"c":89.66,"h":89.66,"l":89.66,"n":8,"o":89.66,"t":"2026-10-14T22:45:00Z","v":224,"vw":89.66},{"c":89.56,"h":89.56,"l":89.56,"n":16,"o":89.56,"t":"2026-10-14T23:00:00Z","v":215,"vw":89.56},{"c":89.96,"h":89.97,"l":89.96,"n":3,"o":89.97,"t":"2026-10-14T23:15:00Z","v":459,"vw":89.964275},{"c":89.98,"h":89.98,"l":89.9,"n":3,"o":89.9,"t":"2026-10-14T23:30:00Z","v":292,"vw":89.929963},{"c":90,"h":90,"l":89.99,"n":9,"o":89.99,"t":"2026-10-14T23:45:00Z","v":481,"vw":89.99359},{"c":89.28,"h":89.28,"l":89.28,"n":5,"o":89.28,"t":"2026-10-15T08:00:00Z","v":1215,"vw":89.28},{"c":89.5,"h":89.52,"l":89.5,"n":5,"o":89.52,"t":"2026-10-15T11:15:00Z","v":1686,"vw":89.511173},{"c":89.06,"h":89.99,"l":89.02,"n":92,"o":89.51,"t":"2026-10-15T11:30:00Z","v":7369,"vw":89.132252},{"c":88.5,"h":88.5,"l":88.5,"n":3,"o":88.5,"t":"2026-10-15T11:45:00Z","v":618,"vw":88.5},{"c":88.9,"h":89.2,"l":88.5,"n":33,"o":88.5,"t":"2026-10-15T12:00:00Z","v":2042,"vw":88.977441},{"c":89.31,"h":89.31,"l":89.3,"n":2,"o":89.3,"t":"2026-10-15T12:15:00Z","v":200,"vw":89.305},{"c":89.4,"h":89.4,"l":89.3,"n":8,"o":89.3,"t":"2026-10-15T12:30:00Z","v":756,"vw":89.36659},{"c":89.1032,"h":89.1032,"l":89.1032,"n":1,"o":89.1032,"t":"2026-10-15T12:45:00Z","v":500,"vw":89.1032},{"c":89.3,"h":89.3,"l":88.18,"n":12,"o":88.18,"t":"2026-10-15T13:00:00Z","v":712,"vw":88.624},{"c":87.82,"h":89.4,"l":87.82,"n":22,"o":88.74,"t":"2026-10-15T13:15:00Z","v":1521,"vw":88.725319},{"c":87.32,"h":88.01,"l":86.5001,"n":2401,"o":87.11,"t":"2026-10-15T13:30:00Z","v":167096,"vw":87.147633},{"c":87.74,"h":87.9,"l":86.37,"n":2225,"o":87.445,"t":"2026-10-15T13:45:00Z","v":151768,"vw":87.034927},{"c":87.19,"h":87.59,"l":86.57,"n":2481,"o":87.59,"t":"2026-10-15T14:00:00Z","v":91214,"vw":87.16466},{"c":87.05,"h":87.4,"l":86.87,"n":1940,"o":87.195,"t":"2026-10-15T14:15:00Z","v":102997,"vw":87.131499},{"c":87.03,"h":87.46,"l":86.63,"n":1806,"o":87.045,"t":"2026-10-15T14:30:00Z","v":75212,"vw":86.995098},{"c":87.12,"h":87.365,"l":86.63,"n":1776,"o":86.99,"t":"2026-10-15T14:45:00Z","v":78881,"vw":86.960845},{"c":86.78,"h":87.16,"l":86.37,"n":1912,"o":87.12,"t":"2026-10-15T15:00:00Z","v":107931,"vw":86.69284},{"c":86.695,"h":87.13,"l":86.55,"n":1660,"o":86.84,"t":"2026-10-15T15:15:00Z","v":64095,"vw":86.825851},{"c":87.09,"h":87.185,"l":86.47,"n":1411,"o":86.69,"t":"2026-10-15T15:30:00Z","v":78875,"vw":86.764675},{"c":86.64,"h":87.122494,"l":86.48,"n":1494,"o":87.12,"t":"2026-10-15T15:45:00Z","v":58058,"vw":86.717241},{"c":87.03,"h":87.49,"l":86.52,"n":2115,"o":86.63,"t":"2026-10-15T16:00:00Z","v":113945,"vw":86.994326},{"c":86.805,"h":87.24,"l":86.52,"n":1527,"o":87.135,"t":"2026-10-15T16:15:00Z","v":74751,"vw":86.788846},{"c":86.53,"h":87.115,"l":86.5,"n":1193,"o":86.805,"t":"2026-10-15T16:30:00Z","v":47860,"vw":86.843972},{"c":86.29,"h":86.47,"l":86.055,"n":1406,"o":86.47,"t":"2026-10-15T16:45:00Z","v":67510,"vw":86.294794},{"c":86.61,"h":86.64,"l":85.98,"n":1343,"o":86.255,"t":"2026-10-15T17:00:00Z","v":51699,"vw":86.22783},{"c":86.83,"h":86.965,"l":86.53,"n":1081,"o":86.575,"t":"2026-10-15T17:15:00Z","v":48890,"vw":86.83016},{"c":86.81,"h":86.96,"l":86.34,"n":1482,"o":86.815,"t":"2026-10-15T17:30:00Z","v":66949,"vw":86.645526},{"c":87.51,"h":87.53,"l":86.69,"n":1206,"o":86.81,"t":"2026-10-15T17:45:00Z","v":64102,"vw":87.190767},{"c":87.46,"h":87.81,"l":87.46,"n":1232,"o":87.52,"t":"2026-10-15T18:00:00Z","v":74479,"vw":87.663082},{"c":86.545,"h":87.58,"l":86.545,"n":1417,"o":87.48,"t":"2026-10-15T18:15:00Z","v":77410,"vw":87.230917},{"c":86.045,"h":86.57,"l":86.045,"n":1209,"o":86.57,"t":"2026-10-15T18:30:00Z","v":48576,"vw":86.29916},{"c":85.61,"h":86.17,"l":85.415,"n":1701,"o":86.02,"t":"2026-10-15T18:45:00Z","v":85750,"vw":85.786961},{"c":85.63,"h":85.65,"l":85.24,"n":1781,"o":85.55,"t":"2026-10-15T19:00:00Z","v":78334,"vw":85.47834},{"c":85.755,"h":85.97,"l":85.56,"n":1932,"o":85.59,"t":"2026-10-15T19:15:00Z","v":73518,"vw":85.737535},{"c":86.15,"h":86.21,"l":85.73,"n":2049,"o":85.77,"t":"2026-10-15T19:30:00Z","v":95363,"vw":85.989785},{"c":86.98,"h":87.11,"l":86.12,"n":6249,"o":86.155,"t":"2026-10-15T19:45:00Z","v":323305,"vw":86.869537},{"c":86.99,"h":86.99,"l":86.95,"n":68,"o":86.95,"t":"2026-10-15T20:00:00Z","v":276794,"vw":86.989649},{"c":87.11,"h":87.5,"l":86.99,"n":13,"o":86.99,"t":"2026-10-15T20:30:00Z","v":850,"vw":87.278735},{"c":87.12,"h":87.16,"l":87.12,"n":3,"o":87.16,"t":"2026-10-15T21:00:00Z","v":500,"vw":87.1376},{"c":87.8108,"h":87.9989,"l":87.8108,"n":2,"o":87.9989,"t":"2026-10-15T22:00:00Z","v":1000,"vw":87.977645},{"c":87.34,"h":87.34,"l":87.34,"n":4,"o":87.34,"t":"2026-10-15T22:30:00Z","v":501,"vw":87.34},{"c":87.1,"h":87.1,"l":87.1,"n":4,"o":87.1,"t":"2026-10-15T23:00:00Z","v":117,"vw":87.1},{"c":86.99,"h":87.11,"l":86.99,"n":20,"o":87.11,"t":"2026-10-16T11:00:00Z","v":580,"vw":87.054865},{"c":88.01,"h":88.01,"l":88.01,"n":8,"o":88.01,"t":"2026-10-16T12:45:00Z","v":285,"vw":88.01},{"c":87.98,"h":88.1,"l":87.98,"n":3,"o":88.03,"t":"2026-10-16T13:00:00Z","v":352,"vw":88.035682},{"c":87.99,"h":87.99,"l":87.99,"n":1,"o":87.99,"t":"2026-10-16T13:15:00Z","v":100,"vw":87.99},{"c":86.675,"h":88.6656,"l":86.675,"n":1181,"o":87.31,"t":"2026-10-16T13:30:00Z","v":92744,"vw":88.095438},{"c":84.1345,"h":86.65,"l":84.1,"n":1907,"o":86.65,"t":"2026-10-16T13:45:00Z","v":167896,"vw":85.71403},{"c":84.585,"h":85.31,"l":84.185,"n":1346,"o":84.185,"t":"2026-10-16T14:00:00Z","v":56045,"vw":84.68933},{"c":85.03,"h":85.39,"l":84.2275,"n":1208,"o":84.5875,"t":"2026-10-16T14:15:00Z","v":80545,"vw":84.832601},{"c":85.07,"h":85.64,"l":84.79,"n":1084,"o":84.91,"t":"2026-10-16T14:30:00Z","v":58551,"vw":85.242146},{"c":84.765,"h":85.56,"l":84.55,"n":1126,"o":85.245,"t":"2026-10-16T14:45:00Z","v":57397,"vw":85.133438},{"c":84.44,"h":85.56,"l":84.25,"n":1300,"o":84.76,"t":"2026-10-16T15:00:00Z","v":60133,"vw":84.882864},{"c":85,"h":85.105,"l":84.45,"n":1613,"o":84.53,"t":"2026-10-16T15:15:00Z","v":101410,"vw":84.84892},{"c":84.925,"h":85.3,"l":84.89,"n":1235,"o":85.03,"t":"2026-10-16T15:30:00Z","v":77938,"vw":85.033509},{"c":85.77,"h":85.78,"l":84.59,"n":1392,"o":84.95,"t":"2026-10-16T15:45:00Z","v":107261,"vw":85.144062},{"c":85.72,"h":85.7649,"l":85.005,"n":1054,"o":85.7,"t":"2026-10-16T16:00:00Z","v":59571,"vw":85.391587},{"c":85.54,"h":85.81,"l":85.33,"n":1304,"o":85.54,"t":"2026-10-16T16:15:00Z","v":89001,"vw":85.55115},{"c":85.495,"h":85.71,"l":85.37,"n":801,"o":85.53,"t":"2026-10-16T16:30:00Z","v":21924,"vw":85.550331},{"c":85.39,"h":85.67,"l":85.25,"n":896,"o":85.515,"t":"2026-10-16T16:45:00Z","v":44536,"vw":85.525042},{"c":85.55,"h":85.82,"l":85.21,"n":766,"o":85.39,"t":"2026-10-16T17:00:00Z","v":34606,"vw":85.445984},{"c":85.855,"h":85.9116,"l":85.3,"n":661,"o":85.52,"t":"2026-10-16T17:15:00Z","v":21495,"vw":85.612607},{"c":85.89,"h":86.18,"l":85.555,"n":1226,"o":85.92,"t":"2026-10-16T17:30:00Z","v":53428,"vw":85.873582},{"c":85.8,"h":86.065,"l":85.8,"n":662,"o":85.93,"t":"2026-10-16T17:45:00Z","v":19770,"vw":85.918464},{"c":85.835,"h":85.835,"l":85.59,"n":730,"o":85.8,"t":"2026-10-16T18:00:00Z","v":23350,"vw":85.715058},{"c":85.5115,"h":86,"l":85.29,"n":1073,"o":85.935,"t":"2026-10-16T18:15:00Z","v":41000,"vw":85.569405},{"c":85.315,"h":85.64,"l":85.06,"n":1229,"o":85.565,"t":"2026-10-16T18:30:00Z","v":52514,"vw":85.38123},{"c":85.22,"h":85.42,"l":84.96,"n":1132,"o":85.36,"t":"2026-10-16T18:45:00Z","v":48635,"vw":85.2458},{"c":84.94,"h":85.32,"l":84.81,"n":1433,"o":85.16,"t":"2026-10-16T19:00:00Z","v":50405,"vw":85.010202},{"c":84.67,"h":85.04,"l":84.515,"n":1845,"o":84.9599,"t":"2026-10-16T19:15:00Z","v":90806,"vw":84.76391},{"c":84.44,"h":84.89,"l":84.38,"n":2633,"o":84.6775,"t":"2026-10-16T19:30:00Z","v":137155,"vw":84.651639},{"c":84.5,"h":85.06,"l":84.35,"n":7537,"o":84.435,"t":"2026-10-16T19:45:00Z","v":454864,"vw":84.658821},{"c":84.5,"h":84.52,"l":83.52,"n":96,"o":84.52,"t":"2026-10-16T20:00:00Z","v":746675,"vw":84.519573},{"c":84.4,"h":84.56,"l":84.4,"n":18,"o":84.56,"t":"2026-10-16T20:15:00Z","v":2823,"vw":84.524808},{"c":85.4583,"h":85.4583,"l":84.2557,"n":2,"o":84.2557,"t":"2026-10-16T20:30:00Z","v":3211,"vw":85.379275},{"c":83.57,"h":84.65,"l":83.57,"n":22,"o":84.65,"t":"2026-10-16T20:45:00Z","v":10227,"vw":83.875926},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-16T21:00:00Z","v":100,"vw":84.5},{"c":84.51,"h":84.51,"l":84.3,"n":3,"o":84.3,"t":"2026-10-16T21:15:00Z","v":360,"vw":84.37},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-16T21:30:00Z","v":100,"vw":84.51},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-16T21:45:00Z","v":1000,"vw":84.6},{"c":84.32,"h":84.32,"l":84.32,"n":1,"o":84.32,"t":"2026-10-16T23:30:00Z","v":900,"vw":84.32},{"c":83.81,"h":83.81,"l":83.81,"n":8,"o":83.81,"t":"2026-10-19T08:00:00Z","v":134,"vw":83.81},{"c":83.26,"h":83.75,"l":83.26,"n":69,"o":83.75,"t":"2026-10-19T11:00:00Z","v":423,"vw":83.436463},{"c":83.25,"h":83.3,"l":83.05,"n":28,"o":83.3,"t":"2026-10-19T11:30:00Z","v":903,"vw":83.14284},{"c":82.98,"h":83,"l":82.91,"n":8,"o":83,"t":"2026-10-19T11:45:00Z","v":566,"vw":82.962972},{"c":82.2,"h":82.2,"l":82.1204,"n":3,"o":82.1204,"t":"2026-10-19T12:00:00Z","v":1050,"vw":82.158341},{"c":82.6,"h":83,"l":82.6,"n":5,"o":83,"t":"2026-10-19T12:30:00Z","v":259,"vw":82.837154},{"c":82.96,"h":82.96,"l":82.2421,"n":6,"o":82.2421,"t":"2026-10-19T12:45:00Z","v":760,"vw":82.639048},{"c":82.9,"h":82.9,"l":82.86,"n":14,"o":82.86,"t":"2026-10-19T13:00:00Z","v":931,"vw":82.887374},{"c":84,"h":84,"l":84,"n":12,"o":84,"t":"2026-10-19T13:15:00Z","v":289,"vw":84},{"c":86.07,"h":87.445,"l":85.08,"n":1670,"o":85.79,"t":"2026-10-19T13:30:00Z","v":124532,"vw":86.077039},{"c":85.72,"h":86.405,"l":85.58,"n":1703,"o":86.065,"t":"2026-10-19T13:45:00Z","v":71715,"vw":86.04363},{"c":85.105,"h":86.07,"l":84.685,"n":1712,"o":85.77,"t":"2026-10-19T14:00:00Z","v":87634,"vw":85.063992},{"c":82.854,"h":85.105,"l":82.5,"n":1756,"o":85.105,"t":"2026-10-19T14:15:00Z","v":97471,"vw":83.72477},{"c":82.585,"h":83.21,"l":82.5,"n":1534,"o":82.735,"t":"2026-10-19T14:30:00Z","v":82693,"vw":82.728249},{"c":83.68,"h":83.75,"l":82.27,"n":1364,"o":82.65,"t":"2026-10-19T14:45:00Z","v":79873,"vw":83.034324},{"c":82.485,"h":83.685,"l":82.43,"n":1497,"o":83.685,"t":"2026-10-19T15:00:00Z","v":59710,"vw":82.89456},{"c":82.58,"h":82.83,"l":82.25,"n":1378,"o":82.55,"t":"2026-10-19T15:15:00Z","v":76833,"vw":82.503298},{"c":82.83,"h":83.405,"l":82.525,"n":1073,"o":82.575,"t":"2026-10-19T15:30:00Z","v":52724,"vw":82.963484},{"c":82.97,"h":83.07,"l":82.575,"n":1105,"o":82.83,"t":"2026-10-19T15:45:00Z","v":39953,"vw":82.844751},{"c":82.8,"h":83.16,"l":82.26,"n":1172,"o":83.045,"t":"2026-10-19T16:00:00Z","v":41534,"vw":82.64712},{"c":82.69,"h":83.05,"l":82.185,"n":937,"o":82.78,"t":"2026-10-19T16:15:00Z","v":43034,"vw":82.623472},{"c":82.64,"h":82.79,"l":82.5,"n":812,"o":82.69,"t":"2026-10-19T16:30:00Z","v":28670,"vw":82.642368},{"c":82.13,"h":82.7299,"l":82.04,"n":1028,"o":82.59,"t":"2026-10-19T16:45:00Z","v":47465,"vw":82.335051},{"c":82.475,"h":82.6225,"l":81.97,"n":1217,"o":82.1,"t":"2026-10-19T17:00:00Z","v":71100,"vw":82.247283},{"c":82.45,"h":82.55,"l":82.21,"n":749,"o":82.52,"t":"2026-10-19T17:15:00Z","v":28712,"vw":82.345519},{"c":82.175,"h":82.495,"l":81.945,"n":1080,"o":82.46,"t":"2026-10-19T17:30:00Z","v":34477,"vw":82.256165},{"c":82.19,"h":82.43,"l":82.05,"n":1302,"o":82.23,"t":"2026-10-19T17:45:00Z","v":56421,"vw":82.230466},{"c":81.81,"h":82.2,"l":81.81,"n":1352,"o":82.2,"t":"2026-10-19T18:00:00Z","v":65253,"vw":81.99852},{"c":80.945,"h":81.89,"l":80.8,"n":1987,"o":81.79,"t":"2026-10-19T18:15:00Z","v":93624,"vw":81.302308},{"c":80.7,"h":80.9,"l":80.3,"n":2054,"o":80.86,"t":"2026-10-19T18:30:00Z","v":113043,"vw":80.58575},{"c":80.645,"h":80.9,"l":80.38,"n":1788,"o":80.705,"t":"2026-10-19T18:45:00Z","v":96633,"vw":80.575965},{"c":80.27,"h":80.78,"l":80.25,"n":1652,"o":80.64,"t":"2026-10-19T19:00:00Z","v":85316,"vw":80.54483},{"c":80.56,"h":80.63,"l":79.635,"n":3232,"o":80.27,"t":"2026-10-19T19:15:00Z","v":246446,"vw":80.152761},{"c":82.14,"h":82.29,"l":80.32,"n":3067,"o":80.55,"t":"2026-10-19T19:30:00Z","v":188148,"vw":81.389291},{"c":81.23,"h":82.14,"l":80.95,"n":7045,"o":82.13,"t":"2026-10-19T19:45:00Z","v":423386,"vw":81.358905},{"c":81.57,"h":81.57,"l":81.26,"n":95,"o":81.26,"t":"2026-10-19T20:00:00Z","v":764267,"vw":81.26012},{"c":81.54,"h":81.54,"l":81.26,"n":5,"o":81.26,"t":"2026-10-19T20:15:00Z","v":360,"vw":81.431254},{"c":81.542,"h":81.542,"l":81.542,"n":1,"o":81.542,"t":"2026-10-19T20:30:00Z","v":100,"vw":81.542},{"c":81.5487,"h":81.5487,"l":81.3091,"n":5,"o":81.3091,"t":"2026-10-19T20:45:00Z","v":449,"vw":81.365212},{"c":81.4,"h":81.45,"l":81.4,"n":15,"o":81.45,"t":"2026-10-19T21:00:00Z","v":1325,"vw":81.432237},{"c":81.46,"h":81.46,"l":81.45,"n":2,"o":81.45,"t":"2026-10-19T21:15:00Z","v":472,"vw":81.452754},{"c":82.35,"h":82.35,"l":81.55,"n":31,"o":81.55,"t":"2026-10-19T23:00:00Z","v":2529,"vw":81.751949},{"c":81.5,"h":81.5,"l":81.5,"n":6,"o":81.5,"t":"2026-10-19T23:30:00Z","v":500,"vw":81.5},{"c":81.57,"h":81.57,"l":81.57,"n":1,"o":81.57,"t":"2026-10-20T10:00:00Z","v":169,"vw":81.57},{"c":82,"h":82.11,"l":82,"n":38,"o":82.11,"t":"2026-10-20T11:15:00Z","v":626,"vw":82.037415},{"c":82.48,"h":83.4412,"l":82.1,"n":18,"o":83.4412,"t":"2026-10-20T11:30:00Z","v":2352,"vw":82.199405},{"c":83.15,"h":83.15,"l":82.7,"n":2,"o":82.7,"t":"2026-10-20T11:45:00Z","v":248,"vw":82.881452},{"c":83.03,"h":83.49,"l":83.03,"n":8,"o":83.06,"t":"2026-10-20T12:00:00Z","v":742,"vw":83.115866},{"c":82.75,"h":82.75,"l":82.75,"n":3,"o":82.75,"t":"2026-10-20T12:15:00Z","v":201,"vw":82.75},{"c":82.23,"h":83,"l":82.23,"n":15,"o":83,"t":"2026-10-20T12:30:00Z","v":1084,"vw":82.645},{"c":81.7,"h":82.3,"l":81.64,"n":31,"o":82.25,"t":"2026-10-20T12:45:00Z","v":5757,"vw":82.15684},{"c":82.5408,"h":82.5408,"l":82.33,"n":8,"o":82.33,"t":"2026-10-20T13:00:00Z","v":1314,"vw":82.411072},{"c":81.62,"h":82.58,"l":81.62,"n":21,"o":82.5,"t":"2026-10-20T13:15:00Z","v":1362,"vw":82.209524},{"c":80.91,"h":82.44,"l":80.636,"n":1445,"o":81.38,"t":"2026-10-20T13:30:00Z","v":115228,"vw":81.412394},{"c":81.7,"h":81.884,"l":80.37,"n":1441,"o":80.75,"t":"2026-10-20T13:45:00Z","v":68622,"vw":81.067729},{"c":82.8752,"h":82.98,"l":80.84,"n":1881,"o":81.785,"t":"2026-10-20T14:00:00Z","v":102800,"vw":81.680209},{"c":80.885,"h":82.97,"l":80.6468,"n":1942,"o":82.96,"t":"2026-10-20T14:15:00Z","v":72707,"vw":81.765389},{"c":80.74,"h":81.28,"l":80.3,"n":2605,"o":80.95,"t":"2026-10-20T14:30:00Z","v":137572,"vw":80.737754},{"c":81.96,"h":82.21,"l":80.725,"n":1268,"o":80.74,"t":"2026-10-20T14:45:00Z","v":56201,"vw":81.51205},{"c":81.96,"h":82.4299,"l":81.65,"n":1493,"o":82.035,"t":"2026-10-20T15:00:00Z","v":64388,"vw":82.044247},{"c":82.31,"h":82.4699,"l":81.71,"n":1423,"o":81.915,"t":"2026-10-20T15:15:00Z","v":84164,"vw":82.005729},{"c":82.08,"h":82.385,"l":81.82,"n":1197,"o":82.3,"t":"2026-10-20T15:30:00Z","v":57010,"vw":82.129224},{"c":82.155,"h":82.4,"l":81.98,"n":1116,"o":82.09,"t":"2026-10-20T15:45:00Z","v":52144,"vw":82.175603},{"c":82.68,"h":82.77,"l":82.0275,"n":1093,"o":82.09,"t":"2026-10-20T16:00:00Z","v":55713,"vw":82.421376},{"c":82.895,"h":82.905,"l":82.475,"n":858,"o":82.54,"t":"2026-10-20T16:15:00Z","v":35732,"vw":82.694648},{"c":82.98,"h":83.2,"l":82.795,"n":1075,"o":82.895,"t":"2026-10-20T16:30:00Z","v":53756,"vw":82.969319},{"c":83.04,"h":83.2499,"l":82.89,"n":977,"o":83.03,"t":"2026-10-20T16:45:00Z","v":34180,"vw":83.052391},{"c":83.06,"h":83.08,"l":82.72,"n":966,"o":82.97,"t":"2026-10-20T17:00:00Z","v":39888,"vw":82.912758},{"c":83.13,"h":83.2,"l":82.98,"n":804,"o":83.055,"t":"2026-10-20T17:15:00Z","v":29100,"vw":83.106687},{"c":83.185,"h":83.2,"l":83.03,"n":836,"o":83.16,"t":"2026-10-20T17:30:00Z","v":35429,"vw":83.095748},{"c":83.365,"h":83.505,"l":82.985,"n":1421,"o":83.185,"t":"2026-10-20T17:45:00Z","v":74017,"vw":83.250955},{"c":83.765,"h":83.93,"l":83.28,"n":1180,"o":83.365,"t":"2026-10-20T18:00:00Z","v":45426,"vw":83.618459},{"c":83.3605,"h":83.77,"l":83.23,"n":1074,"o":83.68,"t":"2026-10-20T18:15:00Z","v":44999,"vw":83.444709},{"c":83.33,"h":83.64,"l":83.33,"n":1077,"o":83.35,"t":"2026-10-20T18:30:00Z","v":42125,"vw":83.476793},{"c":83.02,"h":83.39,"l":82.93,"n":1131,"o":83.3068,"t":"2026-10-20T18:45:00Z","v":54884,"vw":83.099615},{"c":83.05,"h":83.37,"l":82.975,"n":1686,"o":83.06,"t":"2026-10-20T19:00:00Z","v":88792,"vw":83.141375},{"c":83.3,"h":83.445,"l":83.01,"n":1596,"o":83.05,"t":"2026-10-20T19:15:00Z","v":72455,"vw":83.258252},{"c":83.375,"h":83.45,"l":83.16,"n":2265,"o":83.29,"t":"2026-10-20T19:30:00Z","v":92748,"vw":83.313471},{"c":83.05,"h":83.49,"l":82.89,"n":6526,"o":83.39,"t":"2026-10-20T19:45:00Z","v":427202,"vw":83.124148},{"c":83,"h":83,"l":83,"n":60,"o":83,"t":"2026-10-20T20:00:00Z","v":642398,"vw":83},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-20T20:15:00Z","v":130,"vw":83.5},{"c":83,"h":83,"l":83,"n":11,"o":83,"t":"2026-10-20T21:00:00Z","v":300,"vw":83},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-20T21:30:00Z","v":250,"vw":84},{"c":82.5187,"h":82.5187,"l":82.5187,"n":1,"o":82.5187,"t":"2026-10-20T22:45:00Z","v":270,"vw":82.5187},{"c":82.56,"h":82.56,"l":82.56,"n":2,"o":82.56,"t":"2026-10-20T23:15:00Z","v":300,"vw":82.56},{"c":83,"h":83,"l":82.74,"n":16,"o":83,"t":"2026-10-21T12:00:00Z","v":10955,"vw":82.981902},{"c":83.781,"h":83.781,"l":83.781,"n":1,"o":83.781,"t":"2026-10-21T12:45:00Z","v":180,"vw":83.781},{"c":82.39,"h":82.4,"l":82.39,"n":3,"o":82.4,"t":"2026-10-21T13:15:00Z","v":399,"vw":82.396942},{"c":82.94,"h":83.7,"l":82.445,"n":1513,"o":83,"t":"2026-10-21T13:30:00Z","v":68239,"vw":82.996981},{"c":83.91,"h":84.58,"l":82.725,"n":1485,"o":82.84,"t":"2026-10-21T13:45:00Z","v":59001,"vw":83.737777},{"c":85.51,"h":85.5986,"l":83.88,"n":1478,"o":83.99,"t":"2026-10-21T14:00:00Z","v":72359,"vw":84.765668},{"c":84.7,"h":85.62,"l":84.19,"n":1656,"o":85.41,"t":"2026-10-21T14:15:00Z","v":71541,"vw":85.136701},{"c":84.15,"h":85.28,"l":84.15,"n":1211,"o":84.89,"t":"2026-10-21T14:30:00Z","v":90183,"vw":84.993182},{"c":84.66,"h":84.7,"l":84.12,"n":924,"o":84.12,"t":"2026-10-21T14:45:00Z","v":36475,"vw":84.440353},{"c":84.13,"h":84.61,"l":83.915,"n":1319,"o":84.58,"t":"2026-10-21T15:00:00Z","v":54641,"vw":84.23859},{"c":83.385,"h":84.25,"l":83.32,"n":1164,"o":84.13,"t":"2026-10-21T15:15:00Z","v":53660,"vw":83.9034},{"c":83.53,"h":83.61,"l":82.9088,"n":1260,"o":83.385,"t":"2026-10-21T15:30:00Z","v":44093,"vw":83.266466},{"c":83.53,"h":83.75,"l":83.39,"n":841,"o":83.59,"t":"2026-10-21T15:45:00Z","v":32298,"vw":83.522329},{"c":83.08,"h":83.55,"l":83,"n":1066,"o":83.47,"t":"2026-10-21T16:00:00Z","v":52981,"vw":83.225369},{"c":82.255,"h":83.14,"l":82.1,"n":1426,"o":83.08,"t":"2026-10-21T16:15:00Z","v":80570,"vw":82.629784},{"c":81.065,"h":82.255,"l":80.5,"n":1964,"o":82.25,"t":"2026-10-21T16:30:00Z","v":123654,"vw":81.301222},{"c":81.275,"h":81.68,"l":80.81,"n":1102,"o":80.95,"t":"2026-10-21T16:45:00Z","v":50276,"vw":81.251642},{"c":81.19,"h":81.38,"l":80.67,"n":1430,"o":81.17,"t":"2026-10-21T17:00:00Z","v":62051,"vw":80.924572},{"c":81.59,"h":81.7099,"l":81.055,"n":1003,"o":81.15,"t":"2026-10-21T17:15:00Z","v":45416,"vw":81.311243},{"c":81.64,"h":81.93,"l":81.555,"n":1006,"o":81.6,"t":"2026-10-21T17:30:00Z","v":36968,"vw":81.715531},{"c":81.65,"h":81.69,"l":81.03,"n":1349,"o":81.68,"t":"2026-10-21T17:45:00Z","v":51039,"vw":81.277168},{"c":81.86,"h":81.8925,"l":81.6,"n":832,"o":81.63,"t":"2026-10-21T18:00:00Z","v":34334,"vw":81.757148},{"c":81.8025,"h":81.98,"l":81.7,"n":647,"o":81.78,"t":"2026-10-21T18:15:00Z","v":16976,"vw":81.82487},{"c":81.955,"h":81.98,"l":81.74,"n":771,"o":81.83,"t":"2026-10-21T18:30:00Z","v":22242,"vw":81.850511},{"c":82.6,"h":82.8199,"l":81.785,"n":1464,"o":81.96,"t":"2026-10-21T18:45:00Z","v":49958,"vw":82.34456},{"c":82.47,"h":82.965,"l":82.23,"n":1416,"o":82.625,"t":"2026-10-21T19:00:00Z","v":66607,"vw":82.436898},{"c":82.155,"h":82.51,"l":81.845,"n":1777,"o":82.41,"t":"2026-10-21T19:15:00Z","v":79218,"vw":82.12818},{"c":81.565,"h":82.21,"l":81.54,"n":1790,"o":82.06,"t":"2026-10-21T19:30:00Z","v":77075,"vw":81.943516},{"c":81.535,"h":81.85,"l":81.43,"n":5407,"o":81.63,"t":"2026-10-21T19:45:00Z","v":296008,"vw":81.640023},{"c":81.5,"h":81.54,"l":81.5,"n":81,"o":81.5,"t":"2026-10-21T20:00:00Z","v":285815,"vw":81.539627},{"c":81.54,"h":81.55,"l":81.54,"n":12,"o":81.55,"t":"2026-10-21T20:45:00Z","v":1003,"vw":81.541172},{"c":81.8298,"h":81.8298,"l":81.8298,"n":1,"o":81.8298,"t":"2026-10-21T21:45:00Z","v":100,"vw":81.8298},{"c":81.83,"h":82.02,"l":81.83,"n":6,"o":82.02,"t":"2026-10-22T08:00:00Z","v":270,"vw":81.924609},{"c":82.6,"h":82.6,"l":82.6,"n":3,"o":82.6,"t":"2026-10-22T09:00:00Z","v":343,"vw":82.6},{"c":82.6805,"h":82.8579,"l":82.6805,"n":11,"o":82.81,"t":"2026-10-22T11:15:00Z","v":1270,"vw":82.801172},{"c":82.13,"h":82.13,"l":82.13,"n":1,"o":82.13,"t":"2026-10-22T12:45:00Z","v":137,"vw":82.13},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-22T13:15:00Z","v":100,"vw":82.88},{"c":80.99,"h":82.7799,"l":80.56,"n":1258,"o":82.35,"t":"2026-10-22T13:30:00Z","v":85572,"vw":81.631368},{"c":80.61,"h":81.325,"l":80.54,"n":1005,"o":80.9,"t":"2026-10-22T13:45:00Z","v":35038,"vw":80.875123},{"c":79.795,"h":81.5,"l":79.73,"n":1771,"o":80.6801,"t":"2026-10-22T14:00:00Z","v":80926,"vw":80.376866},{"c":79.7101,"h":80.1484,"l":79.3,"n":1350,"o":79.885,"t":"2026-10-22T14:15:00Z","v":72221,"vw":79.617818},{"c":79.54,"h":79.875,"l":79.21,"n":1653,"o":79.71,"t":"2026-10-22T14:30:00Z","v":51082,"vw":79.553139},{"c":78.91,"h":79.63,"l":78.77,"n":1312,"o":79.435,"t":"2026-10-22T14:45:00Z","v":56396,"vw":79.150492},{"c":79.08,"h":79.72,"l":78.795,"n":1315,"o":78.99,"t":"2026-10-22T15:00:00Z","v":53389,"vw":79.295308},{"c":78.78,"h":79.28,"l":78.69,"n":1642,"o":79.0257,"t":"2026-10-22T15:15:00Z","v":84954,"vw":78.935519},{"c":78.91,"h":79.15,"l":78.11,"n":1725,"o":78.86,"t":"2026-10-22T15:30:00Z","v":66931,"vw":78.538346},{"c":78.595,"h":79.25,"l":78.56,"n":1106,"o":78.955,"t":"2026-10-22T15:45:00Z","v":33228,"vw":78.905282},{"c":78.555,"h":78.92,"l":78.47,"n":1165,"o":78.5,"t":"2026-10-22T16:00:00Z","v":30634,"vw":78.6814},{"c":78.795,"h":79.22,"l":78.535,"n":1061,"o":78.64,"t":"2026-10-22T16:15:00Z","v":40093,"vw":78.830994},{"c":78.85,"h":78.87,"l":78.26,"n":1110,"o":78.68,"t":"2026-10-22T16:30:00Z","v":37281,"vw":78.53174},{"c":78.71,"h":79.15,"l":78.675,"n":931,"o":78.81,"t":"2026-10-22T16:45:00Z","v":29264,"vw":78.866579},{"c":78.63,"h":78.74,"l":78.31,"n":1036,"o":78.68,"t":"2026-10-22T17:00:00Z","v":43513,"vw":78.53279},{"c":79.01,"h":79.01,"l":78.41,"n":1010,"o":78.595,"t":"2026-10-22T17:15:00Z","v":36718,"vw":78.677459},{"c":79.09,"h":79.47,"l":78.95,"n":920,"o":79.015,"t":"2026-10-22T17:30:00Z","v":32453,"vw":79.149883},{"c":79.36,"h":79.49,"l":79.11,"n":1075,"o":79.11,"t":"2026-10-22T17:45:00Z","v":203621,"vw":79.337071},{"c":79.54,"h":79.73,"l":79.23,"n":1036,"o":79.23,"t":"2026-10-22T18:00:00Z","v":61897,"vw":79.554257},{"c":79.85,"h":79.92,"l":79.39,"n":1205,"o":79.545,"t":"2026-10-22T18:15:00Z","v":144622,"vw":79.665264},{"c":79.915,"h":79.94,"l":79.57,"n":1077,"o":79.84,"t":"2026-10-22T18:30:00Z","v":163783,"vw":79.711687},{"c":79.4,"h":80,"l":79.32,"n":1398,"o":79.915,"t":"2026-10-22T18:45:00Z","v":45891,"vw":79.584092},{"c":79.03,"h":79.35,"l":78.57,"n":1464,"o":79.35,"t":"2026-10-22T19:00:00Z","v":67425,"vw":78.884412},{"c":79.43,"h":79.535,"l":78.95,"n":1322,"o":79.03,"t":"2026-10-22T19:15:00Z","v":49400,"vw":79.327612},{"c":79.04,"h":79.44,"l":78.91,"n":2285,"o":79.43,"t":"2026-10-22T19:30:00Z","v":103155,"vw":79.084433},{"c":79.3,"h":79.405,"l":78.93,"n":5879,"o":78.98,"t":"2026-10-22T19:45:00Z","v":327949,"vw":79.199471},{"c":79.3,"h":79.3,"l":79.25,"n":70,"o":79.25,"t":"2026-10-22T20:00:00Z","v":298658,"vw":79.250032},{"c":79,"h":79.26,"l":79,"n":3,"o":79.26,"t":"2026-10-22T20:15:00Z","v":699,"vw":79.038748},{"c":79.0213,"h":79.0213,"l":79.0213,"n":1,"o":79.0213,"t":"2026-10-22T21:15:00Z","v":160,"vw":79.0213},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-22T22:45:00Z","v":100,"vw":81},{"c":79.49,"h":79.49,"l":79.49,"n":1,"o":79.49,"t":"2026-10-22T23:15:00Z","v":200,"vw":79.49},{"c":79.25,"h":79.25,"l":79.25,"n":4,"o":79.25,"t":"2026-10-22T23:30:00Z","v":1060,"vw":79.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7802727272727273,"strike":109.32727272727273,"iv":0.8083465454545454,"gamma":0.009709454545454547,"theta":-0.05528981818181818,"vega":0.03912254545454546,"rho":0.005484603330627278,"breakevenPct":38.93696587324347},{"delta":0.15,"premium":1.2438432835820894,"strike":102.55597014925374,"iv":0.7826817164179104,"gamma":0.013215298507462687,"theta":-0.07095186567164179,"vega":0.05176119402985074,"rho":0.008204923726831962,"breakevenPct":30.97768256509252},{"delta":0.2,"premium":1.7862716763005781,"strike":98.36705202312139,"iv":0.7914826589595376,"gamma":0.015779768786127166,"theta":-0.0867277456647399,"vega":0.062410982658959537,"rho":0.010876995181553085,"breakevenPct":26.37643369012235},{"delta":0.25,"premium":2.3644963144963143,"strike":94.6928746928747,"iv":0.7890528255528255,"gamma":0.017971990171990172,"theta":-0.09835651105651105,"vega":0.0709002457002457,"rho":0.013527559849963698,"breakevenPct":22.46986877901704},{"delta":0.3,"premium":2.9991666666666665,"strike":91.58333333333333,"iv":0.7881600000000001,"gamma":0.019749999999999997,"theta":-0.10758666666666666,"vega":0.07755,"rho":0.01614746424625898,"breakevenPct":19.347003154574136},{"delta":0.35,"premium":3.6953124999999996,"strike":88.7646484375,"iv":0.78711328125,"gamma":0.0210458984375,"theta":-0.11465078125,"vega":0.08257421875,"rho":0.01872332607962326,"breakevenPct":16.6687204258675},{"delta":0.4,"premium":4.513142857142857,"strike":86.35238095238095,"iv":0.8003380952380953,"gamma":0.021583619047619046,"theta":-0.12174609523809524,"vega":0.0861312380952381,"rho":0.021215864730250226,"breakevenPct":14.65681237794802},{"delta":0.45,"premium":5.31047227926078,"strike":83.89117043121149,"iv":0.796499589322382,"gamma":0.0222435318275154,"theta":-0.1244347022587269,"vega":0.08827659137577001,"rho":0.023721745210338246,"breakevenPct":12.557277868103823},{"delta":0.5,"premium":6.114855072463767,"strike":81.46286231884058,"iv":0.7813331521739131,"gamma":0.02284148550724638,"theta":-0.12339257246376811,"vega":0.08891702898550724,"rho":0.02622406604983453,"breakevenPct":10.508160746125364},{"delta":0.55,"premium":7.009982486865149,"strike":79.22504378283713,"iv":0.7722833625218913,"gamma":0.022930998248686513,"theta":-0.12142609457092819,"vega":0.08821103327495622,"rho":0.028663858478209854,"breakevenPct":8.813913274072275},{"delta":0.6,"premium":7.956747404844289,"strike":77.04152249134948,"iv":0.7594487889273357,"gamma":0.02276159169550173,"theta":-0.11703979238754325,"vega":0.0861847750865052,"rho":0.03106429188772923,"breakevenPct":7.253337408446402},{"delta":0.65,"premium":9.199017681728881,"strike":74.86247544204322,"iv":0.7681554027504912,"gamma":0.021567976424361493,"theta":-0.11404499017681728,"vega":0.08271944990176817,"rho":0.03324677912607396,"breakevenPct":6.071284698766053},{"delta":0.7,"premium":10.936538461538458,"strike":72.4238782051282,"iv":0.8051522435897436,"gamma":0.019275641025641027,"theta":-0.11254278846153849,"vega":0.0776411858974359,"rho":0.035051687886993865,"breakevenPct":5.186645636172459},{"delta":0.75,"premium":11.898076923076923,"strike":70.42067307692308,"iv":0.7591586538461539,"gamma":0.018634615384615385,"theta":-0.09787932692307691,"vega":0.07083028846153847,"rho":0.03744745536415269,"breakevenPct":3.8722397476340635},{"delta":0.8,"premium":13.972037914691947,"strike":67.65995260663507,"iv":0.7810438388625593,"gamma":0.01606635071090047,"theta":-0.08946469194312795,"vega":0.0624734597156398,"rho":0.038993295324477796,"breakevenPct":3.005666272967833},{"delta":0.85,"premium":15.036633663366338,"strike":65.82743988684582,"iv":0.7158961810466761,"gamma":0.01436124469589816,"theta":-0.0698990099009901,"vega":0.05156322489391796,"rho":0.041316890404931556,"breakevenPct":2.0366858677755983},{"delta":0.9,"premium":18.054488517745305,"strike":62.223382045929014,"iv":0.7278588726513571,"gamma":0.010823382045929014,"theta":-0.054013778705636735,"vega":0.03884759916492692,"rho":0.04211943157228641,"breakevenPct":1.2969975566868366}],"put":[{"delta":0.1,"premium":0.9646723646723647,"strike":60.655270655270655,"iv":0.8176641025641025,"gamma":0.00948974358974359,"theta":-0.05382393162393162,"vega":0.03887207977207977,"rho":-0.007167702122898996,"breakevenPct":24.680633071800266},{"delta":0.15,"premium":1.5878917378917379,"strike":64.21652421652422,"iv":0.8163820512820513,"gamma":0.012694871794871795,"theta":-0.07134529914529913,"vega":0.051763817663817664,"rho":-0.010852757851064071,"breakevenPct":20.973334411820222},{"delta":0.2,"premium":2.285344827586207,"strike":67.24137931034483,"iv":0.8166379310344828,"gamma":0.015372413793103449,"theta":-0.08595862068965518,"vega":0.0624896551724138,"rho":-0.014587472641363989,"breakevenPct":18.036549548569557},{"delta":0.25,"premium":3.1114097363083157,"strike":69.80730223123732,"iv":0.8256523326572008,"gamma":0.01716896551724138,"theta":-0.09855192697768762,"vega":0.07096795131845841,"rho":-0.01841778349438725,"breakevenPct":15.841145116808823},{"delta":0.3,"premium":3.9481237322515215,"strike":72.34279918864097,"iv":0.8172162271805273,"gamma":0.0189868154158215,"theta":-0.10643468559837728,"vega":0.07759756592292089,"rho":-0.022261830159245585,"breakevenPct":13.697570402032236},{"delta":0.35,"premium":4.922191011235955,"strike":74.69569288389513,"iv":0.8179174157303372,"gamma":0.020241760299625468,"theta":-0.11304794007490637,"vega":0.08265486891385768,"rho":-0.026200050608109992,"breakevenPct":11.957726343647725},{"delta":0.4,"premium":6.01309963099631,"strike":77.00645756457564,"iv":0.8198656826568266,"gamma":0.021042066420664206,"theta":-0.11775239852398524,"vega":0.08618929889298893,"rho":-0.030229043413226925,"breakevenPct":10.418475793590742},{"delta":0.45,"premium":7.190883977900552,"strike":79.30939226519337,"iv":0.818635359116022,"gamma":0.021561878453038676,"theta":-0.11993038674033149,"vega":0.08827513812154697,"rho":-0.03431858173035319,"breakevenPct":8.99872771319518},{"delta":0.5,"premium":8.752020202020203,"strike":81.76767676767678,"iv":0.8376565656565657,"gamma":0.021275757575757576,"theta":-0.1232989898989899,"vega":0.08901212121212121,"rho":-0.03870212584255452,"breakevenPct":7.866679412420736},{"delta":0.55,"premium":10.031250000000002,"strike":84.0625,"iv":0.8226125,"gamma":0.021475,"theta":-0.119375,"vega":0.088225,"rho":-0.04287033949194344,"breakevenPct":6.585173501577286},{"delta":0.6,"premium":11.618181818181816,"strike":86.5530303030303,"iv":0.8161545454545455,"gamma":0.021140909090909092,"theta":-0.11487121212121212,"vega":0.0861469696969697,"rho":-0.04727490773458434,"breakevenPct":5.444986138992447},{"delta":0.65,"premium":13.15978835978836,"strike":88.93298059964727,"iv":0.7993772486772487,"gamma":0.020685361552028218,"theta":-0.10683509700176368,"vega":0.08250599647266314,"rho":-0.05163860421110874,"breakevenPct":4.387139129515572},{"delta":0.7,"premium":15.636893203883496,"strike":92.0873786407767,"iv":0.8146436893203883,"gamma":0.019097087378640777,"theta":-0.10133300970873786,"vega":0.07766116504854369,"rho":-0.05672749269258962,"breakevenPct":3.5325104897246633},{"delta":0.75,"premium":18.885046728971965,"strike":95.93457943925233,"iv":0.8395542056074766,"gamma":0.016914018691588786,"theta":-0.09419532710280373,"vega":0.07086822429906542,"rho":-0.06241963716152428,"breakevenPct":2.7766148766178214},{"delta":0.8,"premium":21.96135057471265,"strike":99.64798850574714,"iv":0.835064367816092,"gamma":0.014983045977011491,"theta":-0.08080660919540227,"vega":0.06247298850574711,"rho":-0.06797168131258814,"breakevenPct":1.972696616991188},{"delta":0.85,"premium":27.13297587131366,"strike":105.36193029490616,"iv":0.8619890080428954,"gamma":0.012133512064343169,"theta":-0.06720831099195713,"vega":0.05203404825737267,"rho":-0.07517498304700342,"breakevenPct":1.2883855853722463},{"delta":0.9,"premium":35.69252873563218,"strike":114.42528735632183,"iv":0.9152022988505747,"gamma":0.008583908045977012,"theta":-0.05034022988505747,"vega":0.039163218390804604,"rho":-0.08504910336112737,"breakevenPct":0.652670510170783}]},"raw":{"call":[{"delta":0.1,"premium":0.7802727272727273,"strike":109.32727272727273,"iv":0.8083465454545454,"gamma":0.009709454545454547,"theta":-0.05528981818181818,"vega":0.03912254545454546,"rho":0.005484603330627278,"breakevenPct":38.93696587324347},{"delta":0.15,"premium":1.2438432835820894,"strike":102.55597014925374,"iv":0.7826817164179104,"gamma":0.013215298507462687,"theta":-0.07095186567164179,"vega":0.05176119402985074,"rho":0.008204923726831962,"breakevenPct":30.97768256509252},{"delta":0.2,"premium":1.7862716763005781,"strike":98.36705202312139,"iv":0.7914826589595376,"gamma":0.015779768786127166,"theta":-0.0867277456647399,"vega":0.062410982658959537,"rho":0.010876995181553085,"breakevenPct":26.37643369012235},{"delta":0.25,"premium":2.3644963144963143,"strike":94.6928746928747,"iv":0.7890528255528255,"gamma":0.017971990171990172,"theta":-0.09835651105651105,"vega":0.0709002457002457,"rho":0.013527559849963698,"breakevenPct":22.46986877901704},{"delta":0.3,"premium":2.9991666666666665,"strike":91.58333333333333,"iv":0.7881600000000001,"gamma":0.019749999999999997,"theta":-0.10758666666666666,"vega":0.07755,"rho":0.01614746424625898,"breakevenPct":19.347003154574136},{"delta":0.35,"premium":3.6953124999999996,"strike":88.7646484375,"iv":0.78711328125,"gamma":0.0210458984375,"theta":-0.11465078125,"vega":0.08257421875,"rho":0.01872332607962326,"breakevenPct":16.6687204258675},{"delta":0.4,"premium":4.513142857142857,"strike":86.35238095238095,"iv":0.8003380952380953,"gamma":0.021583619047619046,"theta":-0.12174609523809524,"vega":0.0861312380952381,"rho":0.021215864730250226,"breakevenPct":14.65681237794802},{"delta":0.45,"premium":5.31047227926078,"strike":83.89117043121149,"iv":0.796499589322382,"gamma":0.0222435318275154,"theta":-0.1244347022587269,"vega":0.08827659137577001,"rho":0.023721745210338246,"breakevenPct":12.557277868103823},{"delta":0.5,"premium":6.114855072463767,"strike":81.46286231884058,"iv":0.7813331521739131,"gamma":0.02284148550724638,"theta":-0.12339257246376811,"vega":0.08891702898550724,"rho":0.02622406604983453,"breakevenPct":10.508160746125364},{"delta":0.55,"premium":7.009982486865149,"strike":79.22504378283713,"iv":0.7722833625218913,"gamma":0.022930998248686513,"theta":-0.12142609457092819,"vega":0.08821103327495622,"rho":0.028663858478209854,"breakevenPct":8.813913274072275},{"delta":0.6,"premium":7.956747404844289,"strike":77.04152249134948,"iv":0.7594487889273357,"gamma":0.02276159169550173,"theta":-0.11703979238754325,"vega":0.0861847750865052,"rho":0.03106429188772923,"breakevenPct":7.253337408446402},{"delta":0.65,"premium":9.199017681728881,"strike":74.86247544204322,"iv":0.7681554027504912,"gamma":0.021567976424361493,"theta":-0.11404499017681728,"vega":0.08271944990176817,"rho":0.03324677912607396,"breakevenPct":6.071284698766053},{"delta":0.7,"premium":10.936538461538458,"strike":72.4238782051282,"iv":0.8051522435897436,"gamma":0.019275641025641027,"theta":-0.11254278846153849,"vega":0.0776411858974359,"rho":0.035051687886993865,"breakevenPct":5.186645636172459},{"delta":0.75,"premium":11.898076923076923,"strike":70.42067307692308,"iv":0.7591586538461539,"gamma":0.018634615384615385,"theta":-0.09787932692307691,"vega":0.07083028846153847,"rho":0.03744745536415269,"breakevenPct":3.8722397476340635},{"delta":0.8,"premium":13.972037914691947,"strike":67.65995260663507,"iv":0.7810438388625593,"gamma":0.01606635071090047,"theta":-0.08946469194312795,"vega":0.0624734597156398,"rho":0.038993295324477796,"breakevenPct":3.005666272967833},{"delta":0.85,"premium":15.036633663366338,"strike":65.82743988684582,"iv":0.7158961810466761,"gamma":0.01436124469589816,"theta":-0.0698990099009901,"vega":0.05156322489391796,"rho":0.041316890404931556,"breakevenPct":2.0366858677755983},{"delta":0.9,"premium":18.054488517745305,"strike":62.223382045929014,"iv":0.7278588726513571,"gamma":0.010823382045929014,"theta":-0.054013778705636735,"vega":0.03884759916492692,"rho":0.04211943157228641,"breakevenPct":1.2969975566868366}],"put":[{"delta":0.1,"premium":0.9646723646723647,"strike":60.655270655270655,"iv":0.8176641025641025,"gamma":0.00948974358974359,"theta":-0.05382393162393162,"vega":0.03887207977207977,"rho":-0.007167702122898996,"breakevenPct":24.680633071800266},{"delta":0.15,"premium":1.5878917378917379,"strike":64.21652421652422,"iv":0.8163820512820513,"gamma":0.012694871794871795,"theta":-0.07134529914529913,"vega":0.051763817663817664,"rho":-0.010852757851064071,"breakevenPct":20.973334411820222},{"delta":0.2,"premium":2.285344827586207,"strike":67.24137931034483,"iv":0.8166379310344828,"gamma":0.015372413793103449,"theta":-0.08595862068965518,"vega":0.0624896551724138,"rho":-0.014587472641363989,"breakevenPct":18.036549548569557},{"delta":0.25,"premium":3.1114097363083157,"strike":69.80730223123732,"iv":0.8256523326572008,"gamma":0.01716896551724138,"theta":-0.09855192697768762,"vega":0.07096795131845841,"rho":-0.01841778349438725,"breakevenPct":15.841145116808823},{"delta":0.3,"premium":3.9481237322515215,"strike":72.34279918864097,"iv":0.8172162271805273,"gamma":0.0189868154158215,"theta":-0.10643468559837728,"vega":0.07759756592292089,"rho":-0.022261830159245585,"breakevenPct":13.697570402032236},{"delta":0.35,"premium":4.922191011235955,"strike":74.69569288389513,"iv":0.8179174157303372,"gamma":0.020241760299625468,"theta":-0.11304794007490637,"vega":0.08265486891385768,"rho":-0.026200050608109992,"breakevenPct":11.957726343647725},{"delta":0.4,"premium":6.01309963099631,"strike":77.00645756457564,"iv":0.8198656826568266,"gamma":0.021042066420664206,"theta":-0.11775239852398524,"vega":0.08618929889298893,"rho":-0.030229043413226925,"breakevenPct":10.418475793590742},{"delta":0.45,"premium":7.190883977900552,"strike":79.30939226519337,"iv":0.818635359116022,"gamma":0.021561878453038676,"theta":-0.11993038674033149,"vega":0.08827513812154697,"rho":-0.03431858173035319,"breakevenPct":8.99872771319518},{"delta":0.5,"premium":8.752020202020203,"strike":81.76767676767678,"iv":0.8376565656565657,"gamma":0.021275757575757576,"theta":-0.1232989898989899,"vega":0.08901212121212121,"rho":-0.03870212584255452,"breakevenPct":7.866679412420736},{"delta":0.55,"premium":10.031250000000002,"strike":84.0625,"iv":0.8226125,"gamma":0.021475,"theta":-0.119375,"vega":0.088225,"rho":-0.04287033949194344,"breakevenPct":6.585173501577286},{"delta":0.6,"premium":11.618181818181816,"strike":86.5530303030303,"iv":0.8161545454545455,"gamma":0.021140909090909092,"theta":-0.11487121212121212,"vega":0.0861469696969697,"rho":-0.04727490773458434,"breakevenPct":5.444986138992447},{"delta":0.65,"premium":13.15978835978836,"strike":88.93298059964727,"iv":0.7993772486772487,"gamma":0.020685361552028218,"theta":-0.10683509700176368,"vega":0.08250599647266314,"rho":-0.05163860421110874,"breakevenPct":4.387139129515572},{"delta":0.7,"premium":15.636893203883496,"strike":92.0873786407767,"iv":0.8146436893203883,"gamma":0.019097087378640777,"theta":-0.10133300970873786,"vega":0.07766116504854369,"rho":-0.05672749269258962,"breakevenPct":3.5325104897246633},{"delta":0.75,"premium":18.885046728971965,"strike":95.93457943925233,"iv":0.8395542056074766,"gamma":0.016914018691588786,"theta":-0.09419532710280373,"vega":0.07086822429906542,"rho":-0.06241963716152428,"breakevenPct":2.7766148766178214},{"delta":0.8,"premium":21.96135057471265,"strike":99.64798850574714,"iv":0.835064367816092,"gamma":0.014983045977011491,"theta":-0.08080660919540227,"vega":0.06247298850574711,"rho":-0.06797168131258814,"breakevenPct":1.972696616991188},{"delta":0.85,"premium":27.13297587131366,"strike":105.36193029490616,"iv":0.8619890080428954,"gamma":0.012133512064343169,"theta":-0.06720831099195713,"vega":0.05203404825737267,"rho":-0.07517498304700342,"breakevenPct":1.2883855853722463},{"delta":0.9,"premium":35.69252873563218,"strike":114.42528735632183,"iv":0.9152022988505747,"gamma":0.008583908045977012,"theta":-0.05034022988505747,"vega":0.039163218390804604,"rho":-0.08504910336112737,"breakevenPct":0.652670510170783}]}},"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"}}