{"symbol":"PDD","url":"https://intraalpha.com/companies/PDD","capturedAt":"2026-10-15T20:33:39.420Z","state":"ready","quote":{"symbol":"PDD","last_price":82.29,"prev_close":81.45,"regular_close":82.42,"change":0.84,"change_pct":1.0313,"regular_change":0.97,"regular_change_pct":1.1909,"extended_change":-0.13,"extended_change_pct":-0.1577,"bid":82.17,"ask":82.6,"bid_size":200,"ask_size":200,"volume":4931113,"vwap":82.142834,"open":80.8,"high":82.8439,"low":80.21,"close":82.42,"trade_count":54802,"last_trade_at":"2026-10-15T20:13:59.992794991Z","last_quote_at":"2026-10-15T20:13:59.992796289Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PDD","fetched_at":"2026-10-15T20:33:38.677343+00:00","name":"PDD Holdings Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"China","description":"Pinduoduo Inc., operates an electronic commerce platform in the People's Republic of China. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":115935642000,"ebitda":99100975000,"pe_ratio":9.16,"peg_ratio":0.693,"book_value":47.56,"dividend_per_share":null,"dividend_yield":null,"eps":8.89,"revenue_ttm":450775712000,"gross_profit_ttm":253868966000,"profit_margin":0.204,"operating_margin_ttm":0.247,"return_on_assets_ttm":0.1,"return_on_equity_ttm":0.228,"quarterly_earnings_growth":-0.112,"quarterly_revenue_growth":0.081,"analyst_target_price":114.82,"analyst_number":4,"beta":-0.053,"fifty_two_week_high":139.41,"fifty_two_week_low":71.94,"fifty_day_ma":82.57,"two_hundred_day_ma":93.29,"shares_outstanding":1423396000,"forward_pe":6.23,"price_to_sales":0.257,"price_to_book":1.686,"ev_to_revenue":0.674,"ev_to_ebitda":2.432},"bars":[{"c":77.9,"h":78.33,"l":77.61,"n":310,"o":77.69,"t":"2026-10-08T08:00:00Z","v":19410,"vw":77.986545},{"c":77.69,"h":77.74,"l":77.69,"n":15,"o":77.74,"t":"2026-10-08T08:15:00Z","v":1420,"vw":77.694525},{"c":77.9,"h":77.9,"l":77.74,"n":47,"o":77.74,"t":"2026-10-08T08:20:00Z","v":4678,"vw":77.771127},{"c":77.8,"h":77.8,"l":77.75,"n":2,"o":77.75,"t":"2026-10-08T08:25:00Z","v":4000,"vw":77.7625},{"c":77.89,"h":77.92,"l":77.89,"n":10,"o":77.92,"t":"2026-10-08T08:30:00Z","v":1330,"vw":77.911478},{"c":77.96,"h":77.96,"l":77.96,"n":2,"o":77.96,"t":"2026-10-08T08:45:00Z","v":150,"vw":77.96},{"c":77.8982,"h":77.8982,"l":77.8982,"n":1,"o":77.8982,"t":"2026-10-08T08:50:00Z","v":600,"vw":77.8982},{"c":77.97,"h":77.97,"l":77.97,"n":2,"o":77.97,"t":"2026-10-08T08:55:00Z","v":500,"vw":77.97},{"c":78.12,"h":78.12,"l":78.12,"n":8,"o":78.12,"t":"2026-10-08T09:25:00Z","v":1228,"vw":78.12},{"c":78.08,"h":78.08,"l":78.08,"n":1,"o":78.08,"t":"2026-10-08T09:40:00Z","v":150,"vw":78.08},{"c":78.05,"h":78.05,"l":78.05,"n":4,"o":78.05,"t":"2026-10-08T09:50:00Z","v":376,"vw":78.05},{"c":78.08,"h":78.08,"l":78.08,"n":5,"o":78.08,"t":"2026-10-08T10:00:00Z","v":403,"vw":78.08},{"c":78.08,"h":78.08,"l":78.08,"n":1,"o":78.08,"t":"2026-10-08T10:05:00Z","v":100,"vw":78.08},{"c":78.08,"h":78.08,"l":78.08,"n":5,"o":78.08,"t":"2026-10-08T10:10:00Z","v":1000,"vw":78.08},{"c":78.05,"h":78.08,"l":78.05,"n":5,"o":78.08,"t":"2026-10-08T10:15:00Z","v":2074,"vw":78.077593},{"c":77.95,"h":77.95,"l":77.9,"n":13,"o":77.9,"t":"2026-10-08T10:30:00Z","v":2700,"vw":77.915134},{"c":78.24,"h":78.24,"l":78.24,"n":2,"o":78.24,"t":"2026-10-08T10:45:00Z","v":200,"vw":78.24},{"c":77.97,"h":77.97,"l":77.97,"n":1,"o":77.97,"t":"2026-10-08T10:55:00Z","v":160,"vw":77.97},{"c":77.96,"h":77.96,"l":77.96,"n":23,"o":77.96,"t":"2026-10-08T11:00:00Z","v":757,"vw":77.96},{"c":77.97,"h":77.97,"l":77.92,"n":20,"o":77.92,"t":"2026-10-08T11:15:00Z","v":2303,"vw":77.922947},{"c":77.97,"h":77.97,"l":77.97,"n":4,"o":77.97,"t":"2026-10-08T11:20:00Z","v":286,"vw":77.97},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-08T11:40:00Z","v":158,"vw":77.95},{"c":77.98,"h":77.98,"l":77.98,"n":9,"o":77.98,"t":"2026-10-08T11:45:00Z","v":244,"vw":77.98},{"c":77.98,"h":77.98,"l":77.98,"n":1,"o":77.98,"t":"2026-10-08T11:50:00Z","v":100,"vw":77.98},{"c":78.01,"h":78.01,"l":78.01,"n":19,"o":78.01,"t":"2026-10-08T11:55:00Z","v":466,"vw":78.01},{"c":78.02,"h":78.02,"l":78.02,"n":4,"o":78.02,"t":"2026-10-08T12:00:00Z","v":139,"vw":78.02},{"c":78.07,"h":78.07,"l":78.02,"n":11,"o":78.03,"t":"2026-10-08T12:15:00Z","v":2648,"vw":78.030469},{"c":78.0375,"h":78.0375,"l":78,"n":2,"o":78,"t":"2026-10-08T12:35:00Z","v":700,"vw":78.032143},{"c":78.09,"h":78.09,"l":78.09,"n":1,"o":78.09,"t":"2026-10-08T12:45:00Z","v":558,"vw":78.09},{"c":78.19,"h":78.19,"l":78.02,"n":24,"o":78.06,"t":"2026-10-08T12:55:00Z","v":1846,"vw":78.055011},{"c":78.013,"h":78.013,"l":78.013,"n":1,"o":78.013,"t":"2026-10-08T13:10:00Z","v":150,"vw":78.013},{"c":78.12,"h":78.16,"l":78.12,"n":8,"o":78.16,"t":"2026-10-08T13:20:00Z","v":2138,"vw":78.121892},{"c":77.88,"h":78.01,"l":77.8,"n":59,"o":78,"t":"2026-10-08T13:25:00Z","v":10239,"vw":77.883204},{"c":78.35,"h":78.47,"l":77.74,"n":940,"o":77.86,"t":"2026-10-08T13:30:00Z","v":110141,"vw":78.01269},{"c":77.97,"h":78.29,"l":77.85,"n":897,"o":78.29,"t":"2026-10-08T13:35:00Z","v":88420,"vw":77.971854},{"c":78.27,"h":78.325,"l":77.97,"n":665,"o":77.9735,"t":"2026-10-08T13:40:00Z","v":43115,"vw":78.155336},{"c":78.02,"h":78.4,"l":78,"n":743,"o":78.26,"t":"2026-10-08T13:45:00Z","v":82338,"vw":78.217393},{"c":78.24,"h":78.24,"l":77.98,"n":737,"o":78.01,"t":"2026-10-08T13:50:00Z","v":56707,"vw":78.112147},{"c":78.43,"h":78.94,"l":78.23,"n":2008,"o":78.245,"t":"2026-10-08T13:55:00Z","v":155224,"vw":78.35875},{"c":78.45,"h":78.52,"l":78.24,"n":1132,"o":78.39,"t":"2026-10-08T14:00:00Z","v":129122,"vw":78.419822},{"c":78.495,"h":78.6,"l":78.46,"n":896,"o":78.47,"t":"2026-10-08T14:05:00Z","v":141624,"vw":78.538323},{"c":78.405,"h":78.53,"l":78.38,"n":417,"o":78.495,"t":"2026-10-08T14:10:00Z","v":26394,"vw":78.470529},{"c":78.38,"h":78.475,"l":78.33,"n":357,"o":78.39,"t":"2026-10-08T14:15:00Z","v":25932,"vw":78.410802},{"c":78.22,"h":78.405,"l":78.2,"n":452,"o":78.36,"t":"2026-10-08T14:20:00Z","v":47670,"vw":78.28444},{"c":78.27,"h":78.28,"l":78.17,"n":331,"o":78.25,"t":"2026-10-08T14:25:00Z","v":15336,"vw":78.236507},{"c":78.33,"h":78.35,"l":78.2573,"n":239,"o":78.2573,"t":"2026-10-08T14:30:00Z","v":9885,"vw":78.308493},{"c":78.21,"h":78.35,"l":78.16,"n":236,"o":78.35,"t":"2026-10-08T14:35:00Z","v":16595,"vw":78.242985},{"c":78.215,"h":78.27,"l":78.14,"n":449,"o":78.2,"t":"2026-10-08T14:40:00Z","v":27462,"vw":78.206297},{"c":78.245,"h":78.285,"l":78.18,"n":238,"o":78.18,"t":"2026-10-08T14:45:00Z","v":11964,"vw":78.246362},{"c":78.26,"h":78.335,"l":78.185,"n":499,"o":78.25,"t":"2026-10-08T14:50:00Z","v":31328,"vw":78.265078},{"c":78.29,"h":78.39,"l":78.245,"n":457,"o":78.27,"t":"2026-10-08T14:55:00Z","v":25079,"vw":78.318574},{"c":78.35,"h":78.37,"l":78.255,"n":271,"o":78.29,"t":"2026-10-08T15:00:00Z","v":20338,"vw":78.32503},{"c":78.36,"h":78.4,"l":78.33,"n":383,"o":78.365,"t":"2026-10-08T15:05:00Z","v":23620,"vw":78.371345},{"c":78.415,"h":78.44,"l":78.33,"n":495,"o":78.38,"t":"2026-10-08T15:10:00Z","v":34698,"vw":78.379383},{"c":78.305,"h":78.44,"l":78.305,"n":488,"o":78.42,"t":"2026-10-08T15:15:00Z","v":25871,"vw":78.390931},{"c":78.2018,"h":78.33,"l":78.2018,"n":418,"o":78.3,"t":"2026-10-08T15:20:00Z","v":25949,"vw":78.261399},{"c":78.225,"h":78.255,"l":78.195,"n":384,"o":78.24,"t":"2026-10-08T15:25:00Z","v":29741,"vw":78.230512},{"c":78.215,"h":78.245,"l":78.16,"n":287,"o":78.22,"t":"2026-10-08T15:30:00Z","v":30777,"vw":78.211867},{"c":78.245,"h":78.3,"l":78.19,"n":368,"o":78.23,"t":"2026-10-08T15:35:00Z","v":21065,"vw":78.25941},{"c":78.35,"h":78.37,"l":78.195,"n":440,"o":78.236,"t":"2026-10-08T15:40:00Z","v":21396,"vw":78.247365},{"c":78.365,"h":78.435,"l":78.365,"n":277,"o":78.37,"t":"2026-10-08T15:45:00Z","v":16304,"vw":78.400544},{"c":78.33,"h":78.4,"l":78.33,"n":244,"o":78.35,"t":"2026-10-08T15:50:00Z","v":12433,"vw":78.367306},{"c":78.32,"h":78.35,"l":78.27,"n":411,"o":78.335,"t":"2026-10-08T15:55:00Z","v":66174,"vw":78.310555},{"c":78.375,"h":78.38,"l":78.315,"n":314,"o":78.32,"t":"2026-10-08T16:00:00Z","v":13539,"vw":78.341699},{"c":78.4,"h":78.435,"l":78.355,"n":277,"o":78.37,"t":"2026-10-08T16:05:00Z","v":14557,"vw":78.397031},{"c":78.4601,"h":78.478,"l":78.38,"n":348,"o":78.4,"t":"2026-10-08T16:10:00Z","v":20395,"vw":78.429976},{"c":78.37,"h":78.57,"l":78.33,"n":1418,"o":78.47,"t":"2026-10-08T16:15:00Z","v":81461,"vw":78.444478},{"c":78.37,"h":78.39,"l":78.32,"n":488,"o":78.33,"t":"2026-10-08T16:20:00Z","v":33780,"vw":78.354472},{"c":78.361,"h":78.38,"l":78.3,"n":309,"o":78.38,"t":"2026-10-08T16:25:00Z","v":22564,"vw":78.350234},{"c":78.365,"h":78.395,"l":78.34,"n":292,"o":78.37,"t":"2026-10-08T16:30:00Z","v":16621,"vw":78.374223},{"c":78.35,"h":78.37,"l":78.32,"n":227,"o":78.37,"t":"2026-10-08T16:35:00Z","v":13118,"vw":78.358303},{"c":78.42,"h":78.46,"l":78.36,"n":337,"o":78.36,"t":"2026-10-08T16:40:00Z","v":18117,"vw":78.415598},{"c":78.37,"h":78.43,"l":78.36,"n":319,"o":78.41,"t":"2026-10-08T16:45:00Z","v":20970,"vw":78.378802},{"c":78.491,"h":78.491,"l":78.33,"n":499,"o":78.34,"t":"2026-10-08T16:50:00Z","v":26715,"vw":78.424114},{"c":78.455,"h":78.52,"l":78.37,"n":732,"o":78.5,"t":"2026-10-08T16:55:00Z","v":43424,"vw":78.471338},{"c":78.49,"h":78.49,"l":78.4,"n":380,"o":78.44,"t":"2026-10-08T17:00:00Z","v":24783,"vw":78.448852},{"c":78.38,"h":78.55,"l":78.32,"n":455,"o":78.5,"t":"2026-10-08T17:05:00Z","v":29799,"vw":78.464001},{"c":78.44,"h":78.46,"l":78.33,"n":467,"o":78.405,"t":"2026-10-08T17:10:00Z","v":21873,"vw":78.410603},{"c":78.46,"h":78.5099,"l":78.41,"n":467,"o":78.41,"t":"2026-10-08T17:15:00Z","v":22787,"vw":78.47818},{"c":78.4366,"h":78.515,"l":78.4,"n":501,"o":78.46,"t":"2026-10-08T17:20:00Z","v":24798,"vw":78.478003},{"c":78.48,"h":78.49,"l":78.38,"n":441,"o":78.42,"t":"2026-10-08T17:25:00Z","v":19161,"vw":78.426009},{"c":78.535,"h":78.59,"l":78.48,"n":491,"o":78.49,"t":"2026-10-08T17:30:00Z","v":24221,"vw":78.539009},{"c":78.56,"h":78.56,"l":78.5,"n":442,"o":78.51,"t":"2026-10-08T17:35:00Z","v":21903,"vw":78.536302},{"c":78.51,"h":78.6,"l":78.5,"n":401,"o":78.57,"t":"2026-10-08T17:40:00Z","v":23327,"vw":78.551136},{"c":78.48,"h":78.52,"l":78.46,"n":446,"o":78.5,"t":"2026-10-08T17:45:00Z","v":22959,"vw":78.49891},{"c":78.5,"h":78.525,"l":78.46,"n":266,"o":78.47,"t":"2026-10-08T17:50:00Z","v":16753,"vw":78.496091},{"c":78.59,"h":78.6,"l":78.4925,"n":514,"o":78.5,"t":"2026-10-08T17:55:00Z","v":42918,"vw":78.579645},{"c":78.55,"h":78.6,"l":78.52,"n":564,"o":78.58,"t":"2026-10-08T18:00:00Z","v":31743,"vw":78.565939},{"c":78.56,"h":78.595,"l":78.54,"n":293,"o":78.54,"t":"2026-10-08T18:05:00Z","v":13891,"vw":78.567858},{"c":78.74,"h":78.76,"l":78.565,"n":688,"o":78.565,"t":"2026-10-08T18:10:00Z","v":52911,"vw":78.649305},{"c":78.82,"h":78.845,"l":78.74,"n":360,"o":78.75,"t":"2026-10-08T18:15:00Z","v":18499,"vw":78.785027},{"c":78.775,"h":78.83,"l":78.735,"n":260,"o":78.81,"t":"2026-10-08T18:20:00Z","v":13516,"vw":78.786096},{"c":78.65,"h":78.78,"l":78.645,"n":428,"o":78.78,"t":"2026-10-08T18:25:00Z","v":21433,"vw":78.719249},{"c":78.67,"h":78.67,"l":78.575,"n":420,"o":78.64,"t":"2026-10-08T18:30:00Z","v":20073,"vw":78.616727},{"c":78.66,"h":78.7,"l":78.6,"n":418,"o":78.68,"t":"2026-10-08T18:35:00Z","v":23947,"vw":78.649377},{"c":78.66,"h":78.715,"l":78.65,"n":510,"o":78.665,"t":"2026-10-08T18:40:00Z","v":30779,"vw":78.674544},{"c":78.565,"h":78.66,"l":78.55,"n":601,"o":78.66,"t":"2026-10-08T18:45:00Z","v":34623,"vw":78.617685},{"c":78.54,"h":78.56,"l":78.5,"n":445,"o":78.56,"t":"2026-10-08T18:50:00Z","v":21152,"vw":78.545261},{"c":78.535,"h":78.58,"l":78.53,"n":508,"o":78.55,"t":"2026-10-08T18:55:00Z","v":26211,"vw":78.55214},{"c":78.57,"h":78.609,"l":78.51,"n":521,"o":78.54,"t":"2026-10-08T19:00:00Z","v":32629,"vw":78.553789},{"c":78.63,"h":78.635,"l":78.575,"n":413,"o":78.58,"t":"2026-10-08T19:05:00Z","v":20531,"vw":78.60645},{"c":78.655,"h":78.74,"l":78.64,"n":526,"o":78.64,"t":"2026-10-08T19:10:00Z","v":27596,"vw":78.701151},{"c":78.605,"h":78.695,"l":78.6,"n":593,"o":78.66,"t":"2026-10-08T19:15:00Z","v":31162,"vw":78.649348},{"c":78.6,"h":78.61,"l":78.515,"n":872,"o":78.61,"t":"2026-10-08T19:20:00Z","v":133703,"vw":78.54975},{"c":78.46,"h":78.6,"l":78.4,"n":1134,"o":78.6,"t":"2026-10-08T19:25:00Z","v":189754,"vw":78.432452},{"c":78.5,"h":78.62,"l":78.47,"n":1069,"o":78.47,"t":"2026-10-08T19:30:00Z","v":97152,"vw":78.555491},{"c":78.57,"h":78.59,"l":78.45,"n":1388,"o":78.51,"t":"2026-10-08T19:35:00Z","v":225279,"vw":78.521568},{"c":78.27,"h":78.57,"l":78.25,"n":2174,"o":78.57,"t":"2026-10-08T19:40:00Z","v":518260,"vw":78.414695},{"c":78.35,"h":78.36,"l":78.24,"n":1024,"o":78.27,"t":"2026-10-08T19:45:00Z","v":80049,"vw":78.297175},{"c":78.3199,"h":78.36,"l":78.18,"n":1553,"o":78.36,"t":"2026-10-08T19:50:00Z","v":115089,"vw":78.281556},{"c":78.26,"h":78.335,"l":78.2,"n":4105,"o":78.31,"t":"2026-10-08T19:55:00Z","v":429668,"vw":78.257135},{"c":78.1,"h":78.27,"l":78.1,"n":101,"o":78.26,"t":"2026-10-08T20:00:00Z","v":550120,"vw":78.25992},{"c":78.1458,"h":78.24,"l":78.1458,"n":2,"o":78.24,"t":"2026-10-08T20:25:00Z","v":1740,"vw":78.212931},{"c":78.24,"h":78.24,"l":78.24,"n":3,"o":78.24,"t":"2026-10-08T20:30:00Z","v":500,"vw":78.24},{"c":78.24,"h":78.24,"l":78.24,"n":1,"o":78.24,"t":"2026-10-08T20:50:00Z","v":1303,"vw":78.24},{"c":78.4,"h":78.4,"l":78.4,"n":2,"o":78.4,"t":"2026-10-08T21:00:00Z","v":1060,"vw":78.4},{"c":78.33,"h":78.33,"l":78.33,"n":4,"o":78.33,"t":"2026-10-08T22:15:00Z","v":226,"vw":78.33},{"c":78.26,"h":78.26,"l":78.26,"n":2,"o":78.26,"t":"2026-10-08T22:50:00Z","v":708,"vw":78.26},{"c":78.27,"h":78.2701,"l":78.27,"n":4,"o":78.27,"t":"2026-10-08T23:30:00Z","v":1279,"vw":78.270044},{"c":78.22,"h":78.27,"l":78.22,"n":5,"o":78.27,"t":"2026-10-08T23:35:00Z","v":248,"vw":78.243148},{"c":78.26,"h":78.26,"l":78.26,"n":1,"o":78.26,"t":"2026-10-08T23:40:00Z","v":100,"vw":78.26},{"c":78.49,"h":78.49,"l":78.305,"n":52,"o":78.33,"t":"2026-10-08T23:45:00Z","v":4500,"vw":78.378021},{"c":79.03,"h":79.15,"l":78.71,"n":374,"o":78.97,"t":"2026-10-09T08:00:00Z","v":27000,"vw":78.979657},{"c":79.02,"h":79.09,"l":78.91,"n":34,"o":79.0373,"t":"2026-10-09T08:05:00Z","v":5283,"vw":79.042477},{"c":78.97,"h":79,"l":78.97,"n":11,"o":79,"t":"2026-10-09T08:10:00Z","v":1984,"vw":78.974355},{"c":78.99,"h":78.99,"l":78.95,"n":6,"o":78.95,"t":"2026-10-09T08:20:00Z","v":1412,"vw":78.968732},{"c":78.96,"h":78.96,"l":78.96,"n":2,"o":78.96,"t":"2026-10-09T08:30:00Z","v":765,"vw":78.96},{"c":79.01,"h":79.01,"l":78.99,"n":5,"o":78.99,"t":"2026-10-09T08:35:00Z","v":1499,"vw":78.999105},{"c":79.03,"h":79.05,"l":79.03,"n":10,"o":79.05,"t":"2026-10-09T08:45:00Z","v":1245,"vw":79.032681},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-09T08:50:00Z","v":100,"vw":79.1},{"c":79.1,"h":79.1,"l":79.09,"n":7,"o":79.09,"t":"2026-10-09T08:55:00Z","v":594,"vw":79.096667},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-10-09T09:10:00Z","v":100,"vw":79.07},{"c":79.06,"h":79.06,"l":79.06,"n":3,"o":79.06,"t":"2026-10-09T09:30:00Z","v":516,"vw":79.06},{"c":79.16,"h":79.16,"l":79.149,"n":3,"o":79.149,"t":"2026-10-09T09:55:00Z","v":420,"vw":79.151973},{"c":79.18,"h":79.18,"l":79.17,"n":7,"o":79.17,"t":"2026-10-09T10:05:00Z","v":3014,"vw":79.178361},{"c":79.14,"h":79.14,"l":79.14,"n":2,"o":79.14,"t":"2026-10-09T10:20:00Z","v":201,"vw":79.14},{"c":79.07,"h":79.08,"l":79.07,"n":7,"o":79.08,"t":"2026-10-09T10:35:00Z","v":952,"vw":79.073789},{"c":79.18,"h":79.18,"l":79.09,"n":21,"o":79.09,"t":"2026-10-09T11:00:00Z","v":1109,"vw":79.146405},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-10-09T11:15:00Z","v":830,"vw":79.2},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-10-09T11:20:00Z","v":612,"vw":79.2},{"c":79.23,"h":79.23,"l":79.23,"n":1,"o":79.23,"t":"2026-10-09T11:30:00Z","v":100,"vw":79.23},{"c":79.23,"h":79.23,"l":79.23,"n":1,"o":79.23,"t":"2026-10-09T11:35:00Z","v":160,"vw":79.23},{"c":79.277,"h":79.28,"l":79.22,"n":18,"o":79.2692,"t":"2026-10-09T11:45:00Z","v":2647,"vw":79.254532},{"c":79.35,"h":79.35,"l":79.35,"n":8,"o":79.35,"t":"2026-10-09T12:00:00Z","v":554,"vw":79.35},{"c":79.28,"h":79.28,"l":79.28,"n":4,"o":79.28,"t":"2026-10-09T12:10:00Z","v":2214,"vw":79.28},{"c":79.35,"h":79.35,"l":79.29,"n":11,"o":79.29,"t":"2026-10-09T12:15:00Z","v":894,"vw":79.31214},{"c":79.4,"h":79.43,"l":79.4,"n":3,"o":79.43,"t":"2026-10-09T12:25:00Z","v":265,"vw":79.414851},{"c":79.6,"h":79.6,"l":79.47,"n":86,"o":79.47,"t":"2026-10-09T12:30:00Z","v":11713,"vw":79.505082},{"c":79.5,"h":79.5,"l":79.5,"n":11,"o":79.5,"t":"2026-10-09T12:40:00Z","v":476,"vw":79.5},{"c":79.46,"h":79.46,"l":79.39,"n":42,"o":79.41,"t":"2026-10-09T12:50:00Z","v":3336,"vw":79.419942},{"c":79.47,"h":79.47,"l":79.47,"n":6,"o":79.47,"t":"2026-10-09T13:00:00Z","v":525,"vw":79.47},{"c":79.47,"h":79.47,"l":79.47,"n":8,"o":79.47,"t":"2026-10-09T13:05:00Z","v":360,"vw":79.47},{"c":79.4904,"h":79.4904,"l":79.4,"n":15,"o":79.4,"t":"2026-10-09T13:10:00Z","v":3311,"vw":79.411851},{"c":79.43,"h":79.43,"l":79.43,"n":3,"o":79.43,"t":"2026-10-09T13:15:00Z","v":250,"vw":79.43},{"c":79.28,"h":79.6,"l":79.28,"n":59,"o":79.5,"t":"2026-10-09T13:25:00Z","v":6058,"vw":79.456192},{"c":79.9094,"h":80.29,"l":79.19,"n":1598,"o":79.3,"t":"2026-10-09T13:30:00Z","v":188492,"vw":79.753293},{"c":79.82,"h":80.155,"l":79.7601,"n":1201,"o":79.93,"t":"2026-10-09T13:35:00Z","v":117501,"vw":79.983448},{"c":80.58,"h":80.67,"l":79.73,"n":2182,"o":79.85,"t":"2026-10-09T13:40:00Z","v":168952,"vw":80.321286},{"c":80.55,"h":81.29,"l":80.44,"n":2188,"o":80.57,"t":"2026-10-09T13:45:00Z","v":239782,"vw":80.898563},{"c":80.3,"h":80.8,"l":80.3,"n":1030,"o":80.51,"t":"2026-10-09T13:50:00Z","v":90530,"vw":80.532788},{"c":80.4136,"h":80.44,"l":80.22,"n":1193,"o":80.3,"t":"2026-10-09T13:55:00Z","v":63367,"vw":80.336052},{"c":80.7981,"h":80.87,"l":80.3,"n":1248,"o":80.39,"t":"2026-10-09T14:00:00Z","v":105503,"vw":80.691299},{"c":81.025,"h":81.18,"l":80.78,"n":1492,"o":80.81,"t":"2026-10-09T14:05:00Z","v":92031,"vw":80.960105},{"c":80.84,"h":81.06,"l":80.77,"n":1386,"o":81.03,"t":"2026-10-09T14:10:00Z","v":111260,"vw":80.874845},{"c":80.835,"h":81.11,"l":80.835,"n":1345,"o":80.86,"t":"2026-10-09T14:15:00Z","v":119350,"vw":80.952688},{"c":80.59,"h":80.83,"l":80.59,"n":703,"o":80.82,"t":"2026-10-09T14:20:00Z","v":57527,"vw":80.697381},{"c":80.57,"h":80.7,"l":80.45,"n":684,"o":80.59,"t":"2026-10-09T14:25:00Z","v":39269,"vw":80.595207},{"c":80.43,"h":80.575,"l":80.31,"n":808,"o":80.575,"t":"2026-10-09T14:30:00Z","v":49167,"vw":80.408775},{"c":80.42,"h":80.545,"l":80.41,"n":791,"o":80.45,"t":"2026-10-09T14:35:00Z","v":56592,"vw":80.477918},{"c":80.5896,"h":80.66,"l":80.41,"n":846,"o":80.42,"t":"2026-10-09T14:40:00Z","v":48259,"vw":80.567534},{"c":80.57,"h":80.75,"l":80.555,"n":1222,"o":80.59,"t":"2026-10-09T14:45:00Z","v":127149,"vw":80.673294},{"c":80.5,"h":80.6099,"l":80.285,"n":714,"o":80.58,"t":"2026-10-09T14:50:00Z","v":50891,"vw":80.401987},{"c":80.53,"h":80.65,"l":80.375,"n":933,"o":80.51,"t":"2026-10-09T14:55:00Z","v":74262,"vw":80.532504},{"c":80.55,"h":80.61,"l":80.5027,"n":745,"o":80.54,"t":"2026-10-09T15:00:00Z","v":50043,"vw":80.575629},{"c":80.35,"h":80.525,"l":80.33,"n":408,"o":80.525,"t":"2026-10-09T15:05:00Z","v":21330,"vw":80.408703},{"c":80.44,"h":80.45,"l":80.33,"n":726,"o":80.33,"t":"2026-10-09T15:10:00Z","v":55684,"vw":80.401963},{"c":80.75,"h":80.75,"l":80.42,"n":815,"o":80.44,"t":"2026-10-09T15:15:00Z","v":53699,"vw":80.631458},{"c":80.85,"h":80.855,"l":80.67,"n":1399,"o":80.73,"t":"2026-10-09T15:20:00Z","v":140198,"vw":80.796324},{"c":80.88,"h":80.88,"l":80.76,"n":1081,"o":80.85,"t":"2026-10-09T15:25:00Z","v":59383,"vw":80.807412},{"c":80.9653,"h":80.98,"l":80.86,"n":684,"o":80.88,"t":"2026-10-09T15:30:00Z","v":60910,"vw":80.916851},{"c":81.17,"h":81.205,"l":80.91,"n":1110,"o":80.93,"t":"2026-10-09T15:35:00Z","v":93957,"vw":81.061184},{"c":81.05,"h":81.23,"l":81.03,"n":840,"o":81.19,"t":"2026-10-09T15:40:00Z","v":52193,"vw":81.157496},{"c":81,"h":81.11,"l":80.875,"n":870,"o":81.05,"t":"2026-10-09T15:45:00Z","v":169679,"vw":80.960228},{"c":80.93,"h":81.03,"l":80.87,"n":620,"o":80.9987,"t":"2026-10-09T15:50:00Z","v":32768,"vw":80.975481},{"c":81.05,"h":81.05,"l":80.89,"n":763,"o":80.925,"t":"2026-10-09T15:55:00Z","v":46855,"vw":80.983267},{"c":81.23,"h":81.24,"l":81.05,"n":843,"o":81.05,"t":"2026-10-09T16:00:00Z","v":52108,"vw":81.157482},{"c":81.39,"h":81.44,"l":81.23,"n":1074,"o":81.23,"t":"2026-10-09T16:05:00Z","v":98229,"vw":81.362947},{"c":81.3014,"h":81.39,"l":81.1805,"n":633,"o":81.39,"t":"2026-10-09T16:10:00Z","v":40012,"vw":81.264975},{"c":81.37,"h":81.39,"l":81.3,"n":356,"o":81.3088,"t":"2026-10-09T16:15:00Z","v":15707,"vw":81.336801},{"c":81.42,"h":81.45,"l":81.35,"n":449,"o":81.39,"t":"2026-10-09T16:20:00Z","v":34719,"vw":81.405533},{"c":81.49,"h":81.58,"l":81.4,"n":1354,"o":81.42,"t":"2026-10-09T16:25:00Z","v":131314,"vw":81.502539},{"c":81.43,"h":81.51,"l":81.4,"n":792,"o":81.49,"t":"2026-10-09T16:30:00Z","v":57660,"vw":81.459696},{"c":81.47,"h":81.49,"l":81.35,"n":1007,"o":81.42,"t":"2026-10-09T16:35:00Z","v":66098,"vw":81.428072},{"c":81.394,"h":81.49,"l":81.38,"n":908,"o":81.47,"t":"2026-10-09T16:40:00Z","v":66181,"vw":81.445043},{"c":81.37,"h":81.45,"l":81.355,"n":534,"o":81.39,"t":"2026-10-09T16:45:00Z","v":33925,"vw":81.400603},{"c":81.13,"h":81.34,"l":81.13,"n":875,"o":81.34,"t":"2026-10-09T16:50:00Z","v":84172,"vw":81.229087},{"c":81.08,"h":81.15,"l":81.06,"n":417,"o":81.11,"t":"2026-10-09T16:55:00Z","v":19016,"vw":81.100375},{"c":81.04,"h":81.11,"l":81.01,"n":473,"o":81.07,"t":"2026-10-09T17:00:00Z","v":35319,"vw":81.042122},{"c":80.92,"h":81.2,"l":80.895,"n":1566,"o":81.05,"t":"2026-10-09T17:05:00Z","v":245033,"vw":81.084997},{"c":81.25,"h":81.26,"l":80.865,"n":1063,"o":80.9,"t":"2026-10-09T17:10:00Z","v":343238,"vw":81.068407},{"c":81.34,"h":81.37,"l":81.235,"n":565,"o":81.235,"t":"2026-10-09T17:15:00Z","v":55032,"vw":81.334382},{"c":81.24,"h":81.39,"l":81.23,"n":425,"o":81.39,"t":"2026-10-09T17:20:00Z","v":33590,"vw":81.31523},{"c":81.35,"h":81.36,"l":81.22,"n":514,"o":81.24,"t":"2026-10-09T17:25:00Z","v":43091,"vw":81.303658},{"c":81.3806,"h":81.42,"l":81.34,"n":493,"o":81.345,"t":"2026-10-09T17:30:00Z","v":32397,"vw":81.364717},{"c":81.4,"h":81.43,"l":81.38,"n":562,"o":81.4,"t":"2026-10-09T17:35:00Z","v":37669,"vw":81.401846},{"c":81.39,"h":81.43,"l":81.3,"n":1616,"o":81.39,"t":"2026-10-09T17:40:00Z","v":157419,"vw":81.368262},{"c":81.385,"h":81.48,"l":81.34,"n":988,"o":81.385,"t":"2026-10-09T17:45:00Z","v":63457,"vw":81.405519},{"c":81.385,"h":81.41,"l":81.34,"n":500,"o":81.4,"t":"2026-10-09T17:50:00Z","v":38327,"vw":81.37341},{"c":81.41,"h":81.44,"l":81.345,"n":283,"o":81.385,"t":"2026-10-09T17:55:00Z","v":12674,"vw":81.390733},{"c":81.425,"h":81.52,"l":81.38,"n":842,"o":81.41,"t":"2026-10-09T18:00:00Z","v":59802,"vw":81.47453},{"c":81.405,"h":81.45,"l":81.38,"n":390,"o":81.425,"t":"2026-10-09T18:05:00Z","v":14960,"vw":81.419722},{"c":81.39,"h":81.46,"l":81.38,"n":364,"o":81.39,"t":"2026-10-09T18:10:00Z","v":21571,"vw":81.422284},{"c":81.29,"h":81.42,"l":81.28,"n":290,"o":81.4107,"t":"2026-10-09T18:15:00Z","v":24671,"vw":81.320321},{"c":81.165,"h":81.4,"l":81.165,"n":512,"o":81.295,"t":"2026-10-09T18:20:00Z","v":25195,"vw":81.307321},{"c":81.18,"h":81.23,"l":81.17,"n":422,"o":81.17,"t":"2026-10-09T18:25:00Z","v":17293,"vw":81.196051},{"c":81.15,"h":81.2,"l":81.125,"n":302,"o":81.175,"t":"2026-10-09T18:30:00Z","v":13216,"vw":81.156154},{"c":81.18,"h":81.19,"l":81.13,"n":302,"o":81.13,"t":"2026-10-09T18:35:00Z","v":26384,"vw":81.169197},{"c":81.17,"h":81.23,"l":81.16,"n":349,"o":81.185,"t":"2026-10-09T18:40:00Z","v":15744,"vw":81.18568},{"c":81.15,"h":81.24,"l":81.13,"n":447,"o":81.15,"t":"2026-10-09T18:45:00Z","v":30453,"vw":81.166774},{"c":81.105,"h":81.16,"l":81.085,"n":413,"o":81.14,"t":"2026-10-09T18:50:00Z","v":21675,"vw":81.128772},{"c":81.085,"h":81.12,"l":81.02,"n":610,"o":81.12,"t":"2026-10-09T18:55:00Z","v":138036,"vw":81.055931},{"c":81,"h":81.09,"l":80.94,"n":498,"o":81.085,"t":"2026-10-09T19:00:00Z","v":23083,"vw":81.006887},{"c":81.16,"h":81.185,"l":81.01,"n":459,"o":81.01,"t":"2026-10-09T19:05:00Z","v":24421,"vw":81.114848},{"c":81.17,"h":81.17,"l":81.125,"n":596,"o":81.15,"t":"2026-10-09T19:10:00Z","v":32496,"vw":81.149141},{"c":81.18,"h":81.18,"l":81.145,"n":464,"o":81.165,"t":"2026-10-09T19:15:00Z","v":23516,"vw":81.163237},{"c":81.19,"h":81.205,"l":81.16,"n":472,"o":81.18,"t":"2026-10-09T19:20:00Z","v":23944,"vw":81.180833},{"c":81.23,"h":81.26,"l":81.14,"n":808,"o":81.19,"t":"2026-10-09T19:25:00Z","v":51585,"vw":81.199884},{"c":81.23,"h":81.29,"l":81.18,"n":1012,"o":81.21,"t":"2026-10-09T19:30:00Z","v":73959,"vw":81.220136},{"c":81.425,"h":81.44,"l":81.23,"n":697,"o":81.23,"t":"2026-10-09T19:35:00Z","v":32158,"vw":81.317661},{"c":81.46,"h":81.49,"l":81.39,"n":791,"o":81.425,"t":"2026-10-09T19:40:00Z","v":34695,"vw":81.448303},{"c":81.48,"h":81.51,"l":81.39,"n":1232,"o":81.46,"t":"2026-10-09T19:45:00Z","v":65469,"vw":81.463747},{"c":81.385,"h":81.47,"l":81.3,"n":2423,"o":81.47,"t":"2026-10-09T19:50:00Z","v":157484,"vw":81.376608},{"c":81.36,"h":81.4,"l":81.26,"n":4758,"o":81.36,"t":"2026-10-09T19:55:00Z","v":425809,"vw":81.32663},{"c":81.3,"h":81.35,"l":81.27,"n":56,"o":81.35,"t":"2026-10-09T20:00:00Z","v":646517,"vw":81.349932},{"c":81.27,"h":81.28,"l":81.27,"n":12,"o":81.28,"t":"2026-10-09T20:15:00Z","v":757,"vw":81.275102},{"c":81.23,"h":81.23,"l":81.23,"n":7,"o":81.23,"t":"2026-10-09T20:20:00Z","v":1049,"vw":81.23},{"c":81.25,"h":81.25,"l":81.25,"n":5,"o":81.25,"t":"2026-10-09T20:30:00Z","v":686,"vw":81.25},{"c":81.21,"h":81.21,"l":81.21,"n":10,"o":81.21,"t":"2026-10-09T20:35:00Z","v":1083,"vw":81.21},{"c":81.27,"h":81.29,"l":81.27,"n":23,"o":81.28,"t":"2026-10-09T20:40:00Z","v":69184,"vw":81.276873},{"c":81.31,"h":81.31,"l":81.31,"n":13,"o":81.31,"t":"2026-10-09T20:45:00Z","v":1014,"vw":81.31},{"c":81.35,"h":81.35,"l":81.35,"n":5,"o":81.35,"t":"2026-10-09T21:05:00Z","v":726,"vw":81.35},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-09T22:00:00Z","v":101,"vw":81.2},{"c":81.32,"h":81.32,"l":81.32,"n":2,"o":81.32,"t":"2026-10-09T22:10:00Z","v":335,"vw":81.32},{"c":81.29,"h":81.29,"l":81.29,"n":6,"o":81.29,"t":"2026-10-09T22:25:00Z","v":200,"vw":81.29},{"c":81.26,"h":81.26,"l":81.26,"n":6,"o":81.26,"t":"2026-10-09T22:30:00Z","v":260,"vw":81.26},{"c":81.31,"h":81.33,"l":81.31,"n":5,"o":81.33,"t":"2026-10-09T22:35:00Z","v":2601,"vw":81.327357},{"c":81.35,"h":81.35,"l":81.35,"n":52,"o":81.35,"t":"2026-10-09T22:40:00Z","v":781,"vw":81.35},{"c":81.35,"h":81.4,"l":81.35,"n":17,"o":81.37,"t":"2026-10-09T22:45:00Z","v":1945,"vw":81.353706},{"c":81.3,"h":81.36,"l":81.3,"n":8,"o":81.36,"t":"2026-10-09T22:50:00Z","v":790,"vw":81.32},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-09T23:05:00Z","v":440,"vw":81.3},{"c":81.25,"h":81.25,"l":81.25,"n":3,"o":81.25,"t":"2026-10-09T23:20:00Z","v":554,"vw":81.25},{"c":81.24,"h":81.24,"l":81.2,"n":20,"o":81.21,"t":"2026-10-09T23:25:00Z","v":3900,"vw":81.209388},{"c":81.29,"h":81.29,"l":81.29,"n":1,"o":81.29,"t":"2026-10-09T23:45:00Z","v":150,"vw":81.29},{"c":81.2,"h":81.29,"l":81.17,"n":5,"o":81.1769,"t":"2026-10-09T23:50:00Z","v":810,"vw":81.214378},{"c":81.24,"h":81.24,"l":81.24,"n":1,"o":81.24,"t":"2026-10-09T23:55:00Z","v":300,"vw":81.24},{"c":81.24,"h":81.35,"l":81.07,"n":225,"o":81.28,"t":"2026-10-12T08:00:00Z","v":14787,"vw":81.199746},{"c":81.27,"h":81.27,"l":81.27,"n":4,"o":81.27,"t":"2026-10-12T08:05:00Z","v":1047,"vw":81.27},{"c":81.18,"h":81.18,"l":81.18,"n":3,"o":81.18,"t":"2026-10-12T08:10:00Z","v":1200,"vw":81.18},{"c":81.14,"h":81.19,"l":81.14,"n":51,"o":81.18,"t":"2026-10-12T08:15:00Z","v":8448,"vw":81.177553},{"c":81.14,"h":81.14,"l":81.14,"n":15,"o":81.14,"t":"2026-10-12T08:20:00Z","v":1785,"vw":81.14},{"c":81.12,"h":81.12,"l":81.105,"n":9,"o":81.12,"t":"2026-10-12T08:25:00Z","v":1303,"vw":81.117676},{"c":80.88,"h":81.09,"l":80.88,"n":26,"o":81.06,"t":"2026-10-12T08:30:00Z","v":1836,"vw":81.010638},{"c":80.93,"h":80.96,"l":80.93,"n":4,"o":80.96,"t":"2026-10-12T08:40:00Z","v":720,"vw":80.935},{"c":80.9,"h":80.9,"l":80.86,"n":13,"o":80.86,"t":"2026-10-12T08:45:00Z","v":2438,"vw":80.887619},{"c":80.8,"h":80.8,"l":80.8,"n":4,"o":80.8,"t":"2026-10-12T08:50:00Z","v":200,"vw":80.8},{"c":80.9,"h":80.9,"l":80.8509,"n":4,"o":80.8509,"t":"2026-10-12T08:55:00Z","v":537,"vw":80.887132},{"c":80.85,"h":80.85,"l":80.85,"n":3,"o":80.85,"t":"2026-10-12T09:00:00Z","v":256,"vw":80.85},{"c":80.61,"h":80.61,"l":80.61,"n":3,"o":80.61,"t":"2026-10-12T09:10:00Z","v":800,"vw":80.61},{"c":80.62,"h":80.92,"l":80.62,"n":27,"o":80.62,"t":"2026-10-12T09:25:00Z","v":4160,"vw":80.657177},{"c":80.74,"h":80.74,"l":80.74,"n":2,"o":80.74,"t":"2026-10-12T09:30:00Z","v":200,"vw":80.74},{"c":80.74,"h":80.74,"l":80.74,"n":2,"o":80.74,"t":"2026-10-12T09:35:00Z","v":150,"vw":80.74},{"c":80.84,"h":80.84,"l":80.84,"n":1,"o":80.84,"t":"2026-10-12T09:40:00Z","v":200,"vw":80.84},{"c":80.86,"h":80.86,"l":80.86,"n":4,"o":80.86,"t":"2026-10-12T09:45:00Z","v":200,"vw":80.86},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-12T10:05:00Z","v":131,"vw":80.9},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-10-12T10:10:00Z","v":200,"vw":80.88},{"c":80.97,"h":80.97,"l":80.97,"n":1,"o":80.97,"t":"2026-10-12T10:15:00Z","v":100,"vw":80.97},{"c":80.98,"h":80.98,"l":80.9,"n":6,"o":80.9,"t":"2026-10-12T10:20:00Z","v":453,"vw":80.938974},{"c":80.87,"h":80.87,"l":80.87,"n":1,"o":80.87,"t":"2026-10-12T11:00:00Z","v":1000,"vw":80.87},{"c":80.98,"h":80.98,"l":80.98,"n":3,"o":80.98,"t":"2026-10-12T11:10:00Z","v":250,"vw":80.98},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-12T11:15:00Z","v":216,"vw":80.95},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-12T11:35:00Z","v":200,"vw":80.95},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-12T11:45:00Z","v":108,"vw":81},{"c":80.97,"h":80.97,"l":80.97,"n":1,"o":80.97,"t":"2026-10-12T11:55:00Z","v":100,"vw":80.97},{"c":80.96,"h":80.96,"l":80.96,"n":5,"o":80.96,"t":"2026-10-12T12:00:00Z","v":237,"vw":80.96},{"c":80.92,"h":80.92,"l":80.92,"n":2,"o":80.92,"t":"2026-10-12T12:05:00Z","v":900,"vw":80.92},{"c":81.05,"h":81.05,"l":80.98,"n":13,"o":81,"t":"2026-10-12T12:10:00Z","v":1059,"vw":81.026792},{"c":80.99,"h":80.99,"l":80.9447,"n":14,"o":80.9447,"t":"2026-10-12T12:20:00Z","v":1015,"vw":80.952982},{"c":80.97,"h":80.97,"l":80.96,"n":17,"o":80.96,"t":"2026-10-12T12:45:00Z","v":1102,"vw":80.967704},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-10-12T12:50:00Z","v":498,"vw":81.05},{"c":81.0357,"h":81.0357,"l":81.0219,"n":11,"o":81.0219,"t":"2026-10-12T13:05:00Z","v":2054,"vw":81.0288},{"c":80.97,"h":81.0714,"l":80.97,"n":15,"o":81.01,"t":"2026-10-12T13:10:00Z","v":2170,"vw":81.013508},{"c":81.37,"h":81.51,"l":81.025,"n":76,"o":81.025,"t":"2026-10-12T13:25:00Z","v":3867,"vw":81.304937},{"c":81,"h":81.57,"l":80.6,"n":1712,"o":81.41,"t":"2026-10-12T13:30:00Z","v":207972,"vw":81.152637},{"c":80.73,"h":81.225,"l":80.72,"n":1190,"o":80.985,"t":"2026-10-12T13:35:00Z","v":85651,"vw":80.969733},{"c":80.46,"h":80.845,"l":80.4,"n":1126,"o":80.75,"t":"2026-10-12T13:40:00Z","v":128386,"vw":80.673066},{"c":80.55,"h":80.74,"l":80.38,"n":862,"o":80.435,"t":"2026-10-12T13:45:00Z","v":58866,"vw":80.541423},{"c":80.895,"h":81.01,"l":80.48,"n":744,"o":80.53,"t":"2026-10-12T13:50:00Z","v":57603,"vw":80.838145},{"c":80.78,"h":80.91,"l":80.73,"n":514,"o":80.895,"t":"2026-10-12T13:55:00Z","v":36522,"vw":80.810217},{"c":80.75,"h":80.785,"l":80.655,"n":585,"o":80.76,"t":"2026-10-12T14:00:00Z","v":28476,"vw":80.733502},{"c":80.9395,"h":80.97,"l":80.72,"n":579,"o":80.745,"t":"2026-10-12T14:05:00Z","v":43310,"vw":80.869386},{"c":80.75,"h":80.945,"l":80.69,"n":608,"o":80.93,"t":"2026-10-12T14:10:00Z","v":49445,"vw":80.828162},{"c":80.83,"h":80.88,"l":80.71,"n":582,"o":80.73,"t":"2026-10-12T14:15:00Z","v":57925,"vw":80.845848},{"c":81,"h":81.005,"l":80.8,"n":593,"o":80.825,"t":"2026-10-12T14:20:00Z","v":41977,"vw":80.899089},{"c":80.745,"h":80.99,"l":80.74,"n":532,"o":80.99,"t":"2026-10-12T14:25:00Z","v":60566,"vw":80.863315},{"c":80.66,"h":80.745,"l":80.56,"n":577,"o":80.745,"t":"2026-10-12T14:30:00Z","v":33797,"vw":80.651475},{"c":80.76,"h":80.76,"l":80.66,"n":406,"o":80.66,"t":"2026-10-12T14:35:00Z","v":26408,"vw":80.720208},{"c":80.57,"h":80.78,"l":80.555,"n":578,"o":80.74,"t":"2026-10-12T14:40:00Z","v":32876,"vw":80.69375},{"c":80.57,"h":80.655,"l":80.48,"n":546,"o":80.56,"t":"2026-10-12T14:45:00Z","v":35521,"vw":80.541504},{"c":80.55,"h":80.6712,"l":80.525,"n":492,"o":80.55,"t":"2026-10-12T14:50:00Z","v":25459,"vw":80.593757},{"c":80.66,"h":80.685,"l":80.505,"n":356,"o":80.52,"t":"2026-10-12T14:55:00Z","v":32869,"vw":80.605181},{"c":80.6685,"h":80.68,"l":80.58,"n":463,"o":80.63,"t":"2026-10-12T15:00:00Z","v":26661,"vw":80.627415},{"c":80.51,"h":80.67,"l":80.465,"n":578,"o":80.67,"t":"2026-10-12T15:05:00Z","v":29314,"vw":80.557928},{"c":80.66,"h":80.72,"l":80.5,"n":794,"o":80.515,"t":"2026-10-12T15:10:00Z","v":64319,"vw":80.584333},{"c":80.705,"h":80.73,"l":80.6,"n":577,"o":80.63,"t":"2026-10-12T15:15:00Z","v":36020,"vw":80.693434},{"c":80.71,"h":80.75,"l":80.64,"n":537,"o":80.69,"t":"2026-10-12T15:20:00Z","v":42747,"vw":80.688883},{"c":80.8527,"h":80.875,"l":80.7,"n":446,"o":80.735,"t":"2026-10-12T15:25:00Z","v":27332,"vw":80.811272},{"c":80.97,"h":80.97,"l":80.81,"n":522,"o":80.84,"t":"2026-10-12T15:30:00Z","v":26744,"vw":80.871669},{"c":80.98,"h":81.005,"l":80.88,"n":546,"o":80.97,"t":"2026-10-12T15:35:00Z","v":32905,"vw":80.95709},{"c":80.97,"h":81.05,"l":80.97,"n":624,"o":80.98,"t":"2026-10-12T15:40:00Z","v":37971,"vw":81.004757},{"c":80.8375,"h":81,"l":80.8365,"n":339,"o":80.995,"t":"2026-10-12T15:45:00Z","v":16026,"vw":80.90385},{"c":80.835,"h":80.88,"l":80.79,"n":540,"o":80.835,"t":"2026-10-12T15:50:00Z","v":30171,"vw":80.833864},{"c":80.92,"h":80.93,"l":80.825,"n":418,"o":80.835,"t":"2026-10-12T15:55:00Z","v":37472,"vw":80.870442},{"c":80.76,"h":80.94,"l":80.7099,"n":480,"o":80.91,"t":"2026-10-12T16:00:00Z","v":40597,"vw":80.835677},{"c":80.81,"h":80.85,"l":80.76,"n":316,"o":80.76,"t":"2026-10-12T16:05:00Z","v":15726,"vw":80.801737},{"c":80.64,"h":80.81,"l":80.48,"n":1172,"o":80.8,"t":"2026-10-12T16:10:00Z","v":77969,"vw":80.645282},{"c":80.835,"h":80.84,"l":80.64,"n":858,"o":80.64,"t":"2026-10-12T16:15:00Z","v":166984,"vw":80.778545},{"c":80.925,"h":80.93,"l":80.84,"n":505,"o":80.84,"t":"2026-10-12T16:20:00Z","v":25687,"vw":80.870138},{"c":80.89,"h":80.99,"l":80.865,"n":347,"o":80.9,"t":"2026-10-12T16:25:00Z","v":14850,"vw":80.922738},{"c":80.93,"h":80.94,"l":80.87,"n":318,"o":80.87,"t":"2026-10-12T16:30:00Z","v":15313,"vw":80.906058},{"c":80.91,"h":80.94,"l":80.895,"n":307,"o":80.92,"t":"2026-10-12T16:35:00Z","v":15845,"vw":80.918777},{"c":80.88,"h":80.95,"l":80.851,"n":341,"o":80.908,"t":"2026-10-12T16:40:00Z","v":17890,"vw":80.916879},{"c":80.91,"h":80.92,"l":80.855,"n":266,"o":80.88,"t":"2026-10-12T16:45:00Z","v":10077,"vw":80.890126},{"c":80.87,"h":80.91,"l":80.835,"n":403,"o":80.905,"t":"2026-10-12T16:50:00Z","v":20342,"vw":80.873831},{"c":80.91,"h":80.935,"l":80.87,"n":413,"o":80.8909,"t":"2026-10-12T16:55:00Z","v":22178,"vw":80.897887},{"c":80.925,"h":80.93,"l":80.87,"n":286,"o":80.89,"t":"2026-10-12T17:00:00Z","v":12987,"vw":80.898267},{"c":80.84,"h":80.91,"l":80.8,"n":521,"o":80.91,"t":"2026-10-12T17:05:00Z","v":25561,"vw":80.85231},{"c":80.84,"h":80.84,"l":80.78,"n":504,"o":80.84,"t":"2026-10-12T17:10:00Z","v":32361,"vw":80.817663},{"c":80.87,"h":80.88,"l":80.835,"n":305,"o":80.84,"t":"2026-10-12T17:15:00Z","v":17572,"vw":80.864955},{"c":80.8945,"h":80.91,"l":80.87,"n":355,"o":80.87,"t":"2026-10-12T17:20:00Z","v":22862,"vw":80.89287},{"c":80.845,"h":80.93,"l":80.84,"n":408,"o":80.9075,"t":"2026-10-12T17:25:00Z","v":24756,"vw":80.902038},{"c":80.92,"h":80.92,"l":80.82,"n":302,"o":80.86,"t":"2026-10-12T17:30:00Z","v":11755,"vw":80.865656},{"c":80.9499,"h":80.96,"l":80.91,"n":350,"o":80.91,"t":"2026-10-12T17:35:00Z","v":16101,"vw":80.94206},{"c":80.935,"h":81.005,"l":80.88,"n":424,"o":80.94,"t":"2026-10-12T17:40:00Z","v":31275,"vw":80.946865},{"c":80.97,"h":80.98,"l":80.93,"n":336,"o":80.93,"t":"2026-10-12T17:45:00Z","v":20427,"vw":80.95655},{"c":80.99,"h":80.99,"l":80.93,"n":281,"o":80.97,"t":"2026-10-12T17:50:00Z","v":14235,"vw":80.959479},{"c":80.97,"h":81.025,"l":80.97,"n":361,"o":80.982,"t":"2026-10-12T17:55:00Z","v":20052,"vw":81.002794},{"c":80.98,"h":80.98,"l":80.955,"n":293,"o":80.96,"t":"2026-10-12T18:00:00Z","v":21775,"vw":80.973856},{"c":81.14,"h":81.15,"l":80.985,"n":734,"o":80.985,"t":"2026-10-12T18:05:00Z","v":404840,"vw":81.079644},{"c":81.09,"h":81.15,"l":81.06,"n":255,"o":81.13,"t":"2026-10-12T18:10:00Z","v":9337,"vw":81.104358},{"c":81.12,"h":81.15,"l":81.11,"n":375,"o":81.12,"t":"2026-10-12T18:15:00Z","v":19922,"vw":81.131243},{"c":81.07,"h":81.15,"l":81.07,"n":414,"o":81.125,"t":"2026-10-12T18:20:00Z","v":18930,"vw":81.106022},{"c":81.02,"h":81.07,"l":81.005,"n":543,"o":81.07,"t":"2026-10-12T18:25:00Z","v":40742,"vw":81.040731},{"c":81.04,"h":81.0754,"l":81.02,"n":440,"o":81.02,"t":"2026-10-12T18:30:00Z","v":22601,"vw":81.048375},{"c":81.06,"h":81.06,"l":81.01,"n":324,"o":81.04,"t":"2026-10-12T18:35:00Z","v":15007,"vw":81.038611},{"c":81.05,"h":81.07,"l":81.045,"n":353,"o":81.06,"t":"2026-10-12T18:40:00Z","v":15862,"vw":81.055495},{"c":80.95,"h":81.06,"l":80.92,"n":554,"o":81.05,"t":"2026-10-12T18:45:00Z","v":35154,"vw":81.012511},{"c":80.98,"h":80.99,"l":80.93,"n":262,"o":80.965,"t":"2026-10-12T18:50:00Z","v":17024,"vw":80.950486},{"c":80.8675,"h":80.975,"l":80.86,"n":468,"o":80.975,"t":"2026-10-12T18:55:00Z","v":29948,"vw":80.93448},{"c":80.9,"h":80.91,"l":80.875,"n":352,"o":80.875,"t":"2026-10-12T19:00:00Z","v":17132,"vw":80.89881},{"c":80.94,"h":80.94,"l":80.9,"n":439,"o":80.9,"t":"2026-10-12T19:05:00Z","v":20869,"vw":80.92296},{"c":80.88,"h":80.95,"l":80.84,"n":537,"o":80.93,"t":"2026-10-12T19:10:00Z","v":26078,"vw":80.888192},{"c":80.89,"h":80.92,"l":80.86,"n":545,"o":80.88,"t":"2026-10-12T19:15:00Z","v":31317,"vw":80.887886},{"c":80.86,"h":80.915,"l":80.8525,"n":659,"o":80.89,"t":"2026-10-12T19:20:00Z","v":41643,"vw":80.890477},{"c":80.81,"h":80.88,"l":80.79,"n":460,"o":80.87,"t":"2026-10-12T19:25:00Z","v":33286,"vw":80.836012},{"c":80.88,"h":80.885,"l":80.79,"n":556,"o":80.81,"t":"2026-10-12T19:30:00Z","v":34621,"vw":80.836424},{"c":80.875,"h":80.9,"l":80.845,"n":675,"o":80.865,"t":"2026-10-12T19:35:00Z","v":35281,"vw":80.873071},{"c":80.85,"h":80.875,"l":80.795,"n":851,"o":80.875,"t":"2026-10-12T19:40:00Z","v":55170,"vw":80.841809},{"c":80.895,"h":80.9,"l":80.8,"n":923,"o":80.84,"t":"2026-10-12T19:45:00Z","v":51863,"vw":80.846946},{"c":80.93,"h":80.95,"l":80.8566,"n":1364,"o":80.92,"t":"2026-10-12T19:50:00Z","v":84553,"vw":80.89113},{"c":80.92,"h":80.92,"l":80.82,"n":3903,"o":80.92,"t":"2026-10-12T19:55:00Z","v":280027,"vw":80.871139},{"c":80.92,"h":80.92,"l":80.92,"n":67,"o":80.92,"t":"2026-10-12T20:00:00Z","v":424592,"vw":80.92},{"c":80.93,"h":80.93,"l":80.93,"n":1,"o":80.93,"t":"2026-10-12T20:30:00Z","v":223,"vw":80.93},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-12T21:05:00Z","v":950,"vw":80.77},{"c":80.7948,"h":80.7948,"l":80.7948,"n":1,"o":80.7948,"t":"2026-10-12T21:15:00Z","v":907,"vw":80.7948},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-12T21:30:00Z","v":100,"vw":80.77},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-12T22:50:00Z","v":200,"vw":80.91},{"c":81,"h":81,"l":80.87,"n":28,"o":80.87,"t":"2026-10-12T23:45:00Z","v":4189,"vw":80.960597},{"c":81.1,"h":81.1,"l":81,"n":13,"o":81,"t":"2026-10-12T23:50:00Z","v":1159,"vw":81.07463},{"c":81.14,"h":81.18,"l":81.1,"n":11,"o":81.11,"t":"2026-10-12T23:55:00Z","v":1369,"vw":81.128006},{"c":80.16,"h":80.51,"l":79.98,"n":317,"o":80.39,"t":"2026-10-13T08:00:00Z","v":19854,"vw":80.139232},{"c":80.32,"h":80.32,"l":80.11,"n":5,"o":80.11,"t":"2026-10-13T08:05:00Z","v":328,"vw":80.222703},{"c":80.34,"h":80.34,"l":80.28,"n":3,"o":80.28,"t":"2026-10-13T08:10:00Z","v":400,"vw":80.303636},{"c":80.43,"h":80.43,"l":80.4,"n":22,"o":80.4,"t":"2026-10-13T08:15:00Z","v":1050,"vw":80.421436},{"c":80.52,"h":80.52,"l":80.52,"n":46,"o":80.52,"t":"2026-10-13T08:25:00Z","v":952,"vw":80.52},{"c":80.56,"h":80.57,"l":80.53,"n":82,"o":80.53,"t":"2026-10-13T08:35:00Z","v":1550,"vw":80.554764},{"c":80.61,"h":80.61,"l":80.59,"n":20,"o":80.59,"t":"2026-10-13T08:40:00Z","v":1612,"vw":80.592227},{"c":80.64,"h":80.64,"l":80.63,"n":25,"o":80.63,"t":"2026-10-13T08:45:00Z","v":1005,"vw":80.634535},{"c":80.66,"h":80.66,"l":80.66,"n":7,"o":80.66,"t":"2026-10-13T08:50:00Z","v":223,"vw":80.66},{"c":80.72,"h":80.75,"l":80.72,"n":27,"o":80.72,"t":"2026-10-13T08:55:00Z","v":2909,"vw":80.741107},{"c":80.76,"h":80.76,"l":80.76,"n":7,"o":80.76,"t":"2026-10-13T09:05:00Z","v":902,"vw":80.76},{"c":80.77,"h":80.77,"l":80.77,"n":5,"o":80.77,"t":"2026-10-13T09:15:00Z","v":805,"vw":80.77},{"c":80.7412,"h":80.7412,"l":80.7412,"n":2,"o":80.7412,"t":"2026-10-13T09:25:00Z","v":110,"vw":80.7412},{"c":80.8,"h":80.8,"l":80.8,"n":15,"o":80.8,"t":"2026-10-13T09:30:00Z","v":828,"vw":80.8},{"c":80.84,"h":80.84,"l":80.84,"n":3,"o":80.84,"t":"2026-10-13T09:45:00Z","v":872,"vw":80.84},{"c":80.89,"h":80.89,"l":80.79,"n":36,"o":80.79,"t":"2026-10-13T09:50:00Z","v":3255,"vw":80.848165},{"c":81.06,"h":81.06,"l":80.99,"n":23,"o":80.99,"t":"2026-10-13T09:55:00Z","v":1797,"vw":81.003103},{"c":81.07,"h":81.08,"l":81.07,"n":3,"o":81.08,"t":"2026-10-13T10:00:00Z","v":995,"vw":81.072024},{"c":81.09,"h":81.09,"l":81.09,"n":4,"o":81.09,"t":"2026-10-13T10:05:00Z","v":213,"vw":81.09},{"c":81.15,"h":81.15,"l":81.15,"n":22,"o":81.15,"t":"2026-10-13T10:10:00Z","v":906,"vw":81.15},{"c":81.15,"h":81.17,"l":81.15,"n":20,"o":81.17,"t":"2026-10-13T10:20:00Z","v":1017,"vw":81.159585},{"c":81.29,"h":81.29,"l":81.19,"n":32,"o":81.19,"t":"2026-10-13T10:25:00Z","v":2412,"vw":81.252856},{"c":81.35,"h":81.35,"l":81.35,"n":37,"o":81.35,"t":"2026-10-13T10:30:00Z","v":696,"vw":81.35},{"c":81.38,"h":81.38,"l":81.38,"n":3,"o":81.38,"t":"2026-10-13T10:40:00Z","v":1043,"vw":81.38},{"c":81.45,"h":81.48,"l":81.45,"n":14,"o":81.48,"t":"2026-10-13T10:45:00Z","v":1310,"vw":81.45805},{"c":81.52,"h":81.57,"l":81.45,"n":90,"o":81.45,"t":"2026-10-13T10:55:00Z","v":3613,"vw":81.521597},{"c":81.6687,"h":81.68,"l":81.5,"n":33,"o":81.5,"t":"2026-10-13T11:00:00Z","v":4787,"vw":81.567724},{"c":81.56,"h":81.6399,"l":81.56,"n":9,"o":81.6,"t":"2026-10-13T11:05:00Z","v":1682,"vw":81.603945},{"c":81.57,"h":81.61,"l":81.52,"n":9,"o":81.61,"t":"2026-10-13T11:10:00Z","v":2305,"vw":81.580508},{"c":81.5,"h":81.575,"l":81.5,"n":15,"o":81.53,"t":"2026-10-13T11:15:00Z","v":5342,"vw":81.540397},{"c":81.5,"h":81.5,"l":81.48,"n":13,"o":81.48,"t":"2026-10-13T11:20:00Z","v":2221,"vw":81.490652},{"c":81.4701,"h":81.53,"l":81.4701,"n":6,"o":81.53,"t":"2026-10-13T11:25:00Z","v":420,"vw":81.499058},{"c":81.52,"h":81.52,"l":81.52,"n":2,"o":81.52,"t":"2026-10-13T11:30:00Z","v":934,"vw":81.52},{"c":81.46,"h":81.5,"l":81.46,"n":8,"o":81.5,"t":"2026-10-13T11:35:00Z","v":1803,"vw":81.480986},{"c":81.48,"h":81.48,"l":81.46,"n":18,"o":81.46,"t":"2026-10-13T11:40:00Z","v":1973,"vw":81.472504},{"c":81.47,"h":81.47,"l":81.46,"n":4,"o":81.46,"t":"2026-10-13T11:45:00Z","v":1767,"vw":81.464415},{"c":81.47,"h":81.47,"l":81.44,"n":6,"o":81.46,"t":"2026-10-13T11:50:00Z","v":1692,"vw":81.462793},{"c":81.48,"h":81.48,"l":81.48,"n":6,"o":81.48,"t":"2026-10-13T11:55:00Z","v":908,"vw":81.48},{"c":81.48,"h":81.49,"l":81.47,"n":12,"o":81.47,"t":"2026-10-13T12:00:00Z","v":1701,"vw":81.485801},{"c":81.48,"h":81.53,"l":81.48,"n":14,"o":81.5,"t":"2026-10-13T12:05:00Z","v":2092,"vw":81.514593},{"c":81.3,"h":81.48,"l":81.3,"n":28,"o":81.48,"t":"2026-10-13T12:10:00Z","v":8502,"vw":81.399748},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-10-13T12:15:00Z","v":100,"vw":81.35},{"c":81.29,"h":81.3,"l":81.29,"n":9,"o":81.3,"t":"2026-10-13T12:20:00Z","v":966,"vw":81.292056},{"c":81.17,"h":81.4506,"l":81.17,"n":22,"o":81.4506,"t":"2026-10-13T12:30:00Z","v":3042,"vw":81.251877},{"c":81.19,"h":81.2,"l":81.18,"n":35,"o":81.18,"t":"2026-10-13T12:35:00Z","v":10778,"vw":81.184874},{"c":81.22,"h":81.26,"l":81.22,"n":19,"o":81.23,"t":"2026-10-13T12:40:00Z","v":5516,"vw":81.228526},{"c":81.14,"h":81.2301,"l":81.14,"n":13,"o":81.2301,"t":"2026-10-13T12:45:00Z","v":3475,"vw":81.221656},{"c":81.19,"h":81.2,"l":81.19,"n":3,"o":81.2,"t":"2026-10-13T12:50:00Z","v":300,"vw":81.193333},{"c":81.05,"h":81.05,"l":81.05,"n":17,"o":81.05,"t":"2026-10-13T12:55:00Z","v":283,"vw":81.05},{"c":81.13,"h":81.13,"l":81.13,"n":4,"o":81.13,"t":"2026-10-13T13:10:00Z","v":988,"vw":81.13},{"c":81.1,"h":81.1,"l":81.1,"n":7,"o":81.1,"t":"2026-10-13T13:20:00Z","v":532,"vw":81.1},{"c":81.13,"h":81.6,"l":80.88,"n":998,"o":81.14,"t":"2026-10-13T13:30:00Z","v":96144,"vw":81.158375},{"c":81.465,"h":81.49,"l":81.155,"n":806,"o":81.19,"t":"2026-10-13T13:35:00Z","v":58221,"vw":81.328578},{"c":82.05,"h":82.075,"l":81.43,"n":1996,"o":81.45,"t":"2026-10-13T13:40:00Z","v":160051,"vw":81.778098},{"c":81.47,"h":82.135,"l":81.2906,"n":1388,"o":82.08,"t":"2026-10-13T13:45:00Z","v":217210,"vw":81.894306},{"c":81.81,"h":81.81,"l":81.4901,"n":1275,"o":81.5,"t":"2026-10-13T13:50:00Z","v":101909,"vw":81.607684},{"c":81.8,"h":81.83,"l":81.5377,"n":678,"o":81.83,"t":"2026-10-13T13:55:00Z","v":53356,"vw":81.706874},{"c":81.95,"h":82,"l":81.65,"n":1117,"o":81.75,"t":"2026-10-13T14:00:00Z","v":83797,"vw":81.857313},{"c":81.89,"h":82.19,"l":81.89,"n":1449,"o":81.93,"t":"2026-10-13T14:05:00Z","v":122004,"vw":81.994488},{"c":82.01,"h":82.01,"l":81.74,"n":1379,"o":81.905,"t":"2026-10-13T14:10:00Z","v":126538,"vw":81.860426},{"c":82.54,"h":82.634,"l":81.94,"n":5423,"o":82.02,"t":"2026-10-13T14:15:00Z","v":494982,"vw":82.275534},{"c":82.845,"h":82.9,"l":82.4601,"n":3890,"o":82.54,"t":"2026-10-13T14:20:00Z","v":350314,"vw":82.700394},{"c":83.29,"h":83.405,"l":82.82,"n":2194,"o":82.84,"t":"2026-10-13T14:25:00Z","v":232154,"vw":83.156596},{"c":83.21,"h":83.375,"l":82.995,"n":2394,"o":83.31,"t":"2026-10-13T14:30:00Z","v":240438,"vw":83.158409},{"c":83.195,"h":83.47,"l":83.03,"n":1574,"o":83.225,"t":"2026-10-13T14:35:00Z","v":158900,"vw":83.303686},{"c":83.4996,"h":83.7295,"l":83.1703,"n":3280,"o":83.1703,"t":"2026-10-13T14:40:00Z","v":393395,"vw":83.486996},{"c":83.6,"h":83.64,"l":83.41,"n":1231,"o":83.49,"t":"2026-10-13T14:45:00Z","v":121935,"vw":83.518468},{"c":83.785,"h":83.88,"l":83.565,"n":2108,"o":83.565,"t":"2026-10-13T14:50:00Z","v":251667,"vw":83.775473},{"c":83.3904,"h":83.83,"l":83.34,"n":2052,"o":83.77,"t":"2026-10-13T14:55:00Z","v":185670,"vw":83.5662},{"c":83.69,"h":83.73,"l":83.365,"n":1422,"o":83.365,"t":"2026-10-13T15:00:00Z","v":210222,"vw":83.51654},{"c":83.68,"h":83.77,"l":83.56,"n":972,"o":83.7099,"t":"2026-10-13T15:05:00Z","v":76212,"vw":83.661399},{"c":83.525,"h":83.7136,"l":83.28,"n":1268,"o":83.6601,"t":"2026-10-13T15:10:00Z","v":126523,"vw":83.493939},{"c":83.74,"h":83.78,"l":83.46,"n":1092,"o":83.515,"t":"2026-10-13T15:15:00Z","v":150223,"vw":83.620347},{"c":83.66,"h":83.79,"l":83.47,"n":1709,"o":83.75,"t":"2026-10-13T15:20:00Z","v":197190,"vw":83.642761},{"c":83.46,"h":83.68,"l":83.42,"n":875,"o":83.68,"t":"2026-10-13T15:25:00Z","v":70408,"vw":83.50336},{"c":83.13,"h":83.5,"l":83.13,"n":1246,"o":83.47,"t":"2026-10-13T15:30:00Z","v":108341,"vw":83.301761},{"c":83.185,"h":83.23,"l":83.045,"n":997,"o":83.15,"t":"2026-10-13T15:35:00Z","v":77722,"vw":83.135803},{"c":83.11,"h":83.25,"l":83.0795,"n":779,"o":83.16,"t":"2026-10-13T15:40:00Z","v":78737,"vw":83.166447},{"c":83.095,"h":83.165,"l":83.0765,"n":754,"o":83.11,"t":"2026-10-13T15:45:00Z","v":57474,"vw":83.120784},{"c":83.09,"h":83.1149,"l":82.91,"n":1268,"o":83.1099,"t":"2026-10-13T15:50:00Z","v":153870,"vw":83.009246},{"c":82.88,"h":83.09,"l":82.8186,"n":562,"o":83.09,"t":"2026-10-13T15:55:00Z","v":56930,"vw":83.0157},{"c":82.5182,"h":82.8999,"l":82.5182,"n":877,"o":82.8999,"t":"2026-10-13T16:00:00Z","v":84696,"vw":82.704029},{"c":82.4,"h":82.5749,"l":82.37,"n":520,"o":82.52,"t":"2026-10-13T16:05:00Z","v":37201,"vw":82.43308},{"c":82.49,"h":82.56,"l":82.38,"n":583,"o":82.425,"t":"2026-10-13T16:10:00Z","v":60985,"vw":82.501094},{"c":82.565,"h":82.61,"l":82.48,"n":538,"o":82.48,"t":"2026-10-13T16:15:00Z","v":34469,"vw":82.56062},{"c":82.385,"h":82.565,"l":82.33,"n":597,"o":82.565,"t":"2026-10-13T16:20:00Z","v":40701,"vw":82.426874},{"c":82.36,"h":82.435,"l":82.34,"n":448,"o":82.385,"t":"2026-10-13T16:25:00Z","v":22974,"vw":82.383604},{"c":82.32,"h":82.37,"l":82.1801,"n":599,"o":82.355,"t":"2026-10-13T16:30:00Z","v":57911,"vw":82.275526},{"c":82.28,"h":82.335,"l":82.23,"n":357,"o":82.32,"t":"2026-10-13T16:35:00Z","v":20747,"vw":82.298401},{"c":82.255,"h":82.32,"l":82.1575,"n":569,"o":82.28,"t":"2026-10-13T16:40:00Z","v":34423,"vw":82.250951},{"c":82.225,"h":82.275,"l":82.19,"n":544,"o":82.27,"t":"2026-10-13T16:45:00Z","v":47915,"vw":82.225895},{"c":82.21,"h":82.22,"l":82.17,"n":365,"o":82.207,"t":"2026-10-13T16:50:00Z","v":19066,"vw":82.194062},{"c":82.325,"h":82.34,"l":82.2,"n":529,"o":82.21,"t":"2026-10-13T16:55:00Z","v":35096,"vw":82.258586},{"c":82.24,"h":82.37,"l":82.24,"n":473,"o":82.32,"t":"2026-10-13T17:00:00Z","v":32676,"vw":82.314739},{"c":82.34,"h":82.34,"l":82.2,"n":233,"o":82.245,"t":"2026-10-13T17:05:00Z","v":8890,"vw":82.269788},{"c":82.41,"h":82.435,"l":82.335,"n":366,"o":82.3494,"t":"2026-10-13T17:10:00Z","v":27812,"vw":82.369517},{"c":82.445,"h":82.47,"l":82.38,"n":233,"o":82.41,"t":"2026-10-13T17:15:00Z","v":16278,"vw":82.410578},{"c":82.585,"h":82.64,"l":82.34,"n":945,"o":82.46,"t":"2026-10-13T17:20:00Z","v":278184,"vw":82.412122},{"c":82.48,"h":82.635,"l":82.45,"n":545,"o":82.59,"t":"2026-10-13T17:25:00Z","v":161542,"vw":82.487431},{"c":82.56,"h":82.58,"l":82.48,"n":267,"o":82.48,"t":"2026-10-13T17:30:00Z","v":13828,"vw":82.545878},{"c":82.555,"h":82.61,"l":82.515,"n":222,"o":82.545,"t":"2026-10-13T17:35:00Z","v":10347,"vw":82.563736},{"c":82.6,"h":82.6,"l":82.5401,"n":225,"o":82.57,"t":"2026-10-13T17:40:00Z","v":8666,"vw":82.564336},{"c":82.545,"h":82.59,"l":82.52,"n":309,"o":82.57,"t":"2026-10-13T17:45:00Z","v":16148,"vw":82.538766},{"c":82.415,"h":82.56,"l":82.39,"n":366,"o":82.5597,"t":"2026-10-13T17:50:00Z","v":27373,"vw":82.493423},{"c":82.33,"h":82.46,"l":82.33,"n":294,"o":82.4399,"t":"2026-10-13T17:55:00Z","v":25567,"vw":82.395407},{"c":82.385,"h":82.4,"l":82.29,"n":241,"o":82.33,"t":"2026-10-13T18:00:00Z","v":11029,"vw":82.331066},{"c":82.55,"h":82.57,"l":82.4,"n":377,"o":82.4,"t":"2026-10-13T18:05:00Z","v":22821,"vw":82.476139},{"c":82.44,"h":82.55,"l":82.44,"n":291,"o":82.55,"t":"2026-10-13T18:10:00Z","v":18860,"vw":82.488684},{"c":82.42,"h":82.46,"l":82.42,"n":250,"o":82.455,"t":"2026-10-13T18:15:00Z","v":11063,"vw":82.433249},{"c":82.285,"h":82.43,"l":82.285,"n":273,"o":82.43,"t":"2026-10-13T18:20:00Z","v":13932,"vw":82.348207},{"c":82.325,"h":82.325,"l":82.28,"n":220,"o":82.31,"t":"2026-10-13T18:25:00Z","v":12162,"vw":82.31043},{"c":82.25,"h":82.32,"l":82.215,"n":323,"o":82.32,"t":"2026-10-13T18:30:00Z","v":20472,"vw":82.261121},{"c":82.245,"h":82.26,"l":82.22,"n":189,"o":82.24,"t":"2026-10-13T18:35:00Z","v":7666,"vw":82.233196},{"c":82.26,"h":82.29,"l":82.25,"n":307,"o":82.25,"t":"2026-10-13T18:40:00Z","v":11629,"vw":82.279347},{"c":82.335,"h":82.355,"l":82.28,"n":380,"o":82.2998,"t":"2026-10-13T18:45:00Z","v":24002,"vw":82.328489},{"c":82.42,"h":82.495,"l":82.285,"n":1009,"o":82.345,"t":"2026-10-13T18:50:00Z","v":281753,"vw":82.389441},{"c":82.55,"h":82.62,"l":82.36,"n":807,"o":82.4,"t":"2026-10-13T18:55:00Z","v":277566,"vw":82.54303},{"c":82.5,"h":82.62,"l":82.455,"n":674,"o":82.555,"t":"2026-10-13T19:00:00Z","v":146647,"vw":82.573007},{"c":82.515,"h":82.55,"l":82.485,"n":238,"o":82.49,"t":"2026-10-13T19:05:00Z","v":16031,"vw":82.511333},{"c":82.54,"h":82.575,"l":82.5,"n":425,"o":82.515,"t":"2026-10-13T19:10:00Z","v":26519,"vw":82.523573},{"c":82.45,"h":82.55,"l":82.435,"n":442,"o":82.55,"t":"2026-10-13T19:15:00Z","v":34552,"vw":82.466303},{"c":82.33,"h":82.44,"l":82.31,"n":453,"o":82.44,"t":"2026-10-13T19:20:00Z","v":29107,"vw":82.414925},{"c":82.35,"h":82.37,"l":82.3,"n":426,"o":82.335,"t":"2026-10-13T19:25:00Z","v":30309,"vw":82.341216},{"c":82.36,"h":82.37,"l":82.285,"n":629,"o":82.355,"t":"2026-10-13T19:30:00Z","v":39238,"vw":82.324125},{"c":82.285,"h":82.4,"l":82.28,"n":802,"o":82.38,"t":"2026-10-13T19:35:00Z","v":167562,"vw":82.352246},{"c":82.21,"h":82.28,"l":82.18,"n":885,"o":82.27,"t":"2026-10-13T19:40:00Z","v":65732,"vw":82.216733},{"c":82.085,"h":82.2248,"l":82.08,"n":1255,"o":82.205,"t":"2026-10-13T19:45:00Z","v":90018,"vw":82.162174},{"c":82.03,"h":82.14,"l":82.01,"n":2146,"o":82.06,"t":"2026-10-13T19:50:00Z","v":166311,"vw":82.071748},{"c":81.965,"h":82.085,"l":81.95,"n":5103,"o":82.02,"t":"2026-10-13T19:55:00Z","v":418532,"vw":82.000309},{"c":81.96,"h":81.96,"l":81.96,"n":58,"o":81.96,"t":"2026-10-13T20:00:00Z","v":559291,"vw":81.96},{"c":82.27,"h":82.27,"l":81.92,"n":15,"o":81.98,"t":"2026-10-13T20:05:00Z","v":1480,"vw":81.967549},{"c":81.97,"h":82.03,"l":81.97,"n":11,"o":82.03,"t":"2026-10-13T20:20:00Z","v":247,"vw":82.000149},{"c":82,"h":82,"l":82,"n":14,"o":82,"t":"2026-10-13T20:25:00Z","v":342,"vw":82},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-13T20:30:00Z","v":200,"vw":82},{"c":81.96,"h":81.96,"l":81.96,"n":1,"o":81.96,"t":"2026-10-13T20:35:00Z","v":350,"vw":81.96},{"c":82.1,"h":82.1,"l":82.1,"n":9,"o":82.1,"t":"2026-10-13T21:15:00Z","v":1000,"vw":82.1},{"c":82.09,"h":82.09,"l":82.09,"n":2,"o":82.09,"t":"2026-10-13T21:25:00Z","v":758,"vw":82.09},{"c":82.17,"h":82.17,"l":82.13,"n":5,"o":82.13,"t":"2026-10-13T21:35:00Z","v":1138,"vw":82.16297},{"c":82.2,"h":82.2,"l":82.2,"n":8,"o":82.2,"t":"2026-10-13T21:50:00Z","v":792,"vw":82.2},{"c":82.2,"h":82.2,"l":82.17,"n":4,"o":82.17,"t":"2026-10-13T22:00:00Z","v":523,"vw":82.176369},{"c":82.1896,"h":82.1896,"l":82.1896,"n":1,"o":82.1896,"t":"2026-10-13T23:10:00Z","v":114,"vw":82.1896},{"c":82.16,"h":82.16,"l":82.16,"n":2,"o":82.16,"t":"2026-10-13T23:30:00Z","v":102,"vw":82.16},{"c":82.06,"h":82.06,"l":82.06,"n":1,"o":82.06,"t":"2026-10-13T23:40:00Z","v":195,"vw":82.06},{"c":82.3,"h":82.3,"l":82.15,"n":40,"o":82.15,"t":"2026-10-13T23:45:00Z","v":3479,"vw":82.182533},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-13T23:50:00Z","v":100,"vw":82.31},{"c":82.25,"h":82.3,"l":82.25,"n":6,"o":82.3,"t":"2026-10-13T23:55:00Z","v":900,"vw":82.277111},{"c":82.75,"h":82.97,"l":82.24,"n":459,"o":82.51,"t":"2026-10-14T08:00:00Z","v":31330,"vw":82.528803},{"c":82.98,"h":83,"l":82.52,"n":61,"o":82.53,"t":"2026-10-14T08:10:00Z","v":5500,"vw":82.81275},{"c":82.75,"h":82.79,"l":82.75,"n":3,"o":82.79,"t":"2026-10-14T08:15:00Z","v":2301,"vw":82.755217},{"c":82.83,"h":82.83,"l":82.83,"n":14,"o":82.83,"t":"2026-10-14T08:20:00Z","v":495,"vw":82.83},{"c":82.88,"h":82.9,"l":82.88,"n":4,"o":82.9,"t":"2026-10-14T08:25:00Z","v":656,"vw":82.883236},{"c":82.82,"h":82.82,"l":82.82,"n":8,"o":82.82,"t":"2026-10-14T08:30:00Z","v":2515,"vw":82.82},{"c":82.67,"h":82.67,"l":82.67,"n":1,"o":82.67,"t":"2026-10-14T08:35:00Z","v":100,"vw":82.67},{"c":82.8781,"h":82.8781,"l":82.8781,"n":1,"o":82.8781,"t":"2026-10-14T09:10:00Z","v":500,"vw":82.8781},{"c":82.93,"h":82.93,"l":82.93,"n":1,"o":82.93,"t":"2026-10-14T09:25:00Z","v":100,"vw":82.93},{"c":82.87,"h":82.87,"l":82.87,"n":1,"o":82.87,"t":"2026-10-14T09:35:00Z","v":178,"vw":82.87},{"c":82.84,"h":82.89,"l":82.84,"n":9,"o":82.86,"t":"2026-10-14T09:50:00Z","v":708,"vw":82.867291},{"c":82.71,"h":82.73,"l":82.71,"n":32,"o":82.71,"t":"2026-10-14T10:50:00Z","v":1947,"vw":82.715543},{"c":82.56,"h":82.69,"l":82.56,"n":82,"o":82.69,"t":"2026-10-14T10:55:00Z","v":5468,"vw":82.650136},{"c":82.64,"h":82.64,"l":82.64,"n":2,"o":82.64,"t":"2026-10-14T11:30:00Z","v":185,"vw":82.64},{"c":82.73,"h":82.73,"l":82.7,"n":3,"o":82.7,"t":"2026-10-14T11:35:00Z","v":262,"vw":82.712},{"c":82.79,"h":82.79,"l":82.79,"n":1,"o":82.79,"t":"2026-10-14T11:45:00Z","v":102,"vw":82.79},{"c":82.78,"h":82.78,"l":82.78,"n":1,"o":82.78,"t":"2026-10-14T11:50:00Z","v":200,"vw":82.78},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-14T11:55:00Z","v":500,"vw":82.7},{"c":82.79,"h":82.79,"l":82.79,"n":24,"o":82.79,"t":"2026-10-14T12:25:00Z","v":514,"vw":82.79},{"c":82.5,"h":82.5,"l":82.5,"n":14,"o":82.5,"t":"2026-10-14T12:30:00Z","v":836,"vw":82.5},{"c":82.52,"h":82.5999,"l":82.51,"n":17,"o":82.51,"t":"2026-10-14T12:35:00Z","v":1261,"vw":82.529124},{"c":82.57,"h":82.57,"l":82.39,"n":31,"o":82.5,"t":"2026-10-14T12:40:00Z","v":3457,"vw":82.530083},{"c":82.46,"h":82.46,"l":82.4012,"n":13,"o":82.4012,"t":"2026-10-14T12:45:00Z","v":991,"vw":82.446461},{"c":82.46,"h":82.46,"l":82.399,"n":14,"o":82.399,"t":"2026-10-14T12:50:00Z","v":859,"vw":82.425032},{"c":82.43,"h":82.43,"l":82.37,"n":8,"o":82.37,"t":"2026-10-14T12:55:00Z","v":590,"vw":82.392578},{"c":82.38,"h":82.4,"l":82.38,"n":17,"o":82.4,"t":"2026-10-14T13:00:00Z","v":669,"vw":82.388254},{"c":82.27,"h":82.51,"l":82.27,"n":43,"o":82.35,"t":"2026-10-14T13:05:00Z","v":2769,"vw":82.316183},{"c":82.27,"h":82.27,"l":82.27,"n":3,"o":82.27,"t":"2026-10-14T13:10:00Z","v":212,"vw":82.27},{"c":82.3,"h":82.3,"l":82.3,"n":17,"o":82.3,"t":"2026-10-14T13:15:00Z","v":1257,"vw":82.3},{"c":82.2655,"h":82.2655,"l":82.2655,"n":8,"o":82.2655,"t":"2026-10-14T13:20:00Z","v":742,"vw":82.2655},{"c":82.17,"h":82.49,"l":82.17,"n":26,"o":82.31,"t":"2026-10-14T13:25:00Z","v":884,"vw":82.31021},{"c":81.87,"h":82.62,"l":81.73,"n":1588,"o":82.22,"t":"2026-10-14T13:30:00Z","v":234411,"vw":82.184529},{"c":81.87,"h":81.895,"l":81.385,"n":1359,"o":81.87,"t":"2026-10-14T13:35:00Z","v":167591,"vw":81.586732},{"c":81.79,"h":81.9119,"l":81.675,"n":764,"o":81.89,"t":"2026-10-14T13:40:00Z","v":60580,"vw":81.806929},{"c":81.61,"h":81.8425,"l":81.5,"n":946,"o":81.8,"t":"2026-10-14T13:45:00Z","v":91348,"vw":81.638679},{"c":81.67,"h":81.685,"l":81.53,"n":749,"o":81.61,"t":"2026-10-14T13:50:00Z","v":50909,"vw":81.600722},{"c":81.66,"h":81.74,"l":81.61,"n":760,"o":81.65,"t":"2026-10-14T13:55:00Z","v":54283,"vw":81.664002},{"c":81.6,"h":81.725,"l":81.5,"n":955,"o":81.66,"t":"2026-10-14T14:00:00Z","v":71586,"vw":81.620179},{"c":81.505,"h":81.68,"l":81.47,"n":1224,"o":81.6,"t":"2026-10-14T14:05:00Z","v":121123,"vw":81.548662},{"c":81.685,"h":81.775,"l":81.5,"n":1075,"o":81.5,"t":"2026-10-14T14:10:00Z","v":112569,"vw":81.670958},{"c":81.56,"h":81.83,"l":81.515,"n":867,"o":81.68,"t":"2026-10-14T14:15:00Z","v":69397,"vw":81.63991},{"c":81.56,"h":81.5925,"l":81.43,"n":918,"o":81.585,"t":"2026-10-14T14:20:00Z","v":78771,"vw":81.507085},{"c":81.67,"h":81.74,"l":81.54,"n":665,"o":81.56,"t":"2026-10-14T14:25:00Z","v":38323,"vw":81.643435},{"c":81.855,"h":81.955,"l":81.62,"n":1112,"o":81.66,"t":"2026-10-14T14:30:00Z","v":130189,"vw":81.845676},{"c":81.64,"h":81.89,"l":81.63,"n":1385,"o":81.865,"t":"2026-10-14T14:35:00Z","v":134792,"vw":81.786673},{"c":81.62,"h":81.74,"l":81.61,"n":705,"o":81.635,"t":"2026-10-14T14:40:00Z","v":67177,"vw":81.657718},{"c":81.455,"h":81.68,"l":81.455,"n":636,"o":81.61,"t":"2026-10-14T14:45:00Z","v":55281,"vw":81.602827},{"c":81.52,"h":81.52,"l":81.32,"n":843,"o":81.43,"t":"2026-10-14T14:50:00Z","v":72768,"vw":81.418944},{"c":81.665,"h":81.665,"l":81.45,"n":424,"o":81.48,"t":"2026-10-14T14:55:00Z","v":25474,"vw":81.535605},{"c":81.51,"h":81.705,"l":81.485,"n":632,"o":81.67,"t":"2026-10-14T15:00:00Z","v":56904,"vw":81.575528},{"c":81.54,"h":81.6,"l":81.42,"n":628,"o":81.5,"t":"2026-10-14T15:05:00Z","v":59354,"vw":81.524167},{"c":81.62,"h":81.62,"l":81.45,"n":645,"o":81.54,"t":"2026-10-14T15:10:00Z","v":36639,"vw":81.545048},{"c":81.615,"h":81.72,"l":81.61,"n":619,"o":81.6199,"t":"2026-10-14T15:15:00Z","v":36478,"vw":81.653169},{"c":81.7,"h":81.71,"l":81.595,"n":640,"o":81.615,"t":"2026-10-14T15:20:00Z","v":40040,"vw":81.667537},{"c":81.64,"h":81.733,"l":81.635,"n":744,"o":81.68,"t":"2026-10-14T15:25:00Z","v":42819,"vw":81.686806},{"c":81.67,"h":81.71,"l":81.59,"n":870,"o":81.635,"t":"2026-10-14T15:30:00Z","v":69240,"vw":81.643964},{"c":81.63,"h":81.7,"l":81.505,"n":908,"o":81.68,"t":"2026-10-14T15:35:00Z","v":73903,"vw":81.582389},{"c":81.5,"h":81.67,"l":81.47,"n":975,"o":81.65,"t":"2026-10-14T15:40:00Z","v":63086,"vw":81.563341},{"c":81.49,"h":81.57,"l":81.48,"n":689,"o":81.52,"t":"2026-10-14T15:45:00Z","v":41531,"vw":81.526684},{"c":81.48,"h":81.54,"l":81.47,"n":561,"o":81.51,"t":"2026-10-14T15:50:00Z","v":37229,"vw":81.502593},{"c":81.45,"h":81.5,"l":81.37,"n":678,"o":81.49,"t":"2026-10-14T15:55:00Z","v":52493,"vw":81.422943},{"c":81.55,"h":81.565,"l":81.47,"n":620,"o":81.47,"t":"2026-10-14T16:00:00Z","v":42315,"vw":81.525238},{"c":81.57,"h":81.6,"l":81.41,"n":1000,"o":81.5414,"t":"2026-10-14T16:05:00Z","v":72386,"vw":81.538211},{"c":81.54,"h":81.57,"l":81.48,"n":553,"o":81.565,"t":"2026-10-14T16:10:00Z","v":38400,"vw":81.545781},{"c":81.515,"h":81.61,"l":81.48,"n":635,"o":81.54,"t":"2026-10-14T16:15:00Z","v":56381,"vw":81.52327},{"c":81.62,"h":81.64,"l":81.5,"n":911,"o":81.5,"t":"2026-10-14T16:20:00Z","v":49714,"vw":81.5969},{"c":81.61,"h":81.715,"l":81.6,"n":898,"o":81.62,"t":"2026-10-14T16:25:00Z","v":47642,"vw":81.652035},{"c":81.396,"h":81.59,"l":81.35,"n":706,"o":81.59,"t":"2026-10-14T16:30:00Z","v":45445,"vw":81.491759},{"c":81.44,"h":81.44,"l":81.31,"n":556,"o":81.37,"t":"2026-10-14T16:35:00Z","v":25187,"vw":81.354937},{"c":81.43,"h":81.49,"l":81.4,"n":497,"o":81.445,"t":"2026-10-14T16:40:00Z","v":12494,"vw":81.451561},{"c":81.335,"h":81.5,"l":81.315,"n":447,"o":81.43,"t":"2026-10-14T16:45:00Z","v":24701,"vw":81.437103},{"c":81.26,"h":81.47,"l":81.2101,"n":711,"o":81.325,"t":"2026-10-14T16:50:00Z","v":44011,"vw":81.406063},{"c":81.16,"h":81.27,"l":81.1488,"n":467,"o":81.26,"t":"2026-10-14T16:55:00Z","v":18770,"vw":81.192861},{"c":81.045,"h":81.225,"l":81.03,"n":515,"o":81.18,"t":"2026-10-14T17:00:00Z","v":25797,"vw":81.140318},{"c":81.11,"h":81.18,"l":81.03,"n":628,"o":81.055,"t":"2026-10-14T17:05:00Z","v":25420,"vw":81.101901},{"c":80.93,"h":81.13,"l":80.91,"n":609,"o":81.13,"t":"2026-10-14T17:10:00Z","v":37226,"vw":80.956722},{"c":80.85,"h":80.95,"l":80.85,"n":709,"o":80.94,"t":"2026-10-14T17:15:00Z","v":30790,"vw":80.894238},{"c":81.16,"h":81.16,"l":80.845,"n":652,"o":80.85,"t":"2026-10-14T17:20:00Z","v":39415,"vw":81.000329},{"c":81,"h":81.16,"l":80.97,"n":554,"o":81.16,"t":"2026-10-14T17:25:00Z","v":21841,"vw":81.041496},{"c":80.845,"h":80.98,"l":80.82,"n":710,"o":80.98,"t":"2026-10-14T17:30:00Z","v":40728,"vw":80.877218},{"c":80.74,"h":80.86,"l":80.73,"n":754,"o":80.86,"t":"2026-10-14T17:35:00Z","v":48823,"vw":80.795472},{"c":81.02,"h":81.04,"l":80.725,"n":1276,"o":80.73,"t":"2026-10-14T17:40:00Z","v":85102,"vw":80.950289},{"c":81.37,"h":81.37,"l":81.02,"n":757,"o":81.02,"t":"2026-10-14T17:45:00Z","v":40081,"vw":81.1561},{"c":81.26,"h":81.45,"l":81.245,"n":857,"o":81.38,"t":"2026-10-14T17:50:00Z","v":25707,"vw":81.376817},{"c":81.265,"h":81.295,"l":81.225,"n":705,"o":81.274,"t":"2026-10-14T17:55:00Z","v":20380,"vw":81.254236},{"c":81.215,"h":81.27,"l":81.2,"n":614,"o":81.26,"t":"2026-10-14T18:00:00Z","v":24305,"vw":81.235756},{"c":81.19,"h":81.29,"l":81.18,"n":384,"o":81.2382,"t":"2026-10-14T18:05:00Z","v":14984,"vw":81.240419},{"c":81.305,"h":81.3228,"l":81.19,"n":447,"o":81.2,"t":"2026-10-14T18:10:00Z","v":18109,"vw":81.246081},{"c":81.29,"h":81.33,"l":81.26,"n":378,"o":81.32,"t":"2026-10-14T18:15:00Z","v":14619,"vw":81.299174},{"c":81.26,"h":81.34,"l":81.26,"n":634,"o":81.28,"t":"2026-10-14T18:20:00Z","v":28738,"vw":81.29659},{"c":81.2,"h":81.29,"l":81.17,"n":587,"o":81.27,"t":"2026-10-14T18:25:00Z","v":23539,"vw":81.214254},{"c":81.025,"h":81.22,"l":80.99,"n":631,"o":81.2,"t":"2026-10-14T18:30:00Z","v":33410,"vw":81.065277},{"c":80.995,"h":81.08,"l":80.98,"n":472,"o":81.025,"t":"2026-10-14T18:35:00Z","v":23568,"vw":81.018767},{"c":81.065,"h":81.1,"l":80.96,"n":620,"o":80.99,"t":"2026-10-14T18:40:00Z","v":40700,"vw":81.047779},{"c":81.09,"h":81.12,"l":81.02,"n":529,"o":81.05,"t":"2026-10-14T18:45:00Z","v":24800,"vw":81.061883},{"c":81.1,"h":81.15,"l":81.09,"n":598,"o":81.12,"t":"2026-10-14T18:50:00Z","v":27854,"vw":81.117133},{"c":81.1,"h":81.11,"l":81.04,"n":510,"o":81.105,"t":"2026-10-14T18:55:00Z","v":30169,"vw":81.081251},{"c":81.14,"h":81.14,"l":81.05,"n":449,"o":81.095,"t":"2026-10-14T19:00:00Z","v":22283,"vw":81.094384},{"c":81.17,"h":81.1996,"l":81.11,"n":461,"o":81.135,"t":"2026-10-14T19:05:00Z","v":21336,"vw":81.139791},{"c":81.355,"h":81.3895,"l":81.14,"n":834,"o":81.17,"t":"2026-10-14T19:10:00Z","v":69928,"vw":81.292069},{"c":81.535,"h":81.535,"l":81.355,"n":1037,"o":81.355,"t":"2026-10-14T19:15:00Z","v":51468,"vw":81.438743},{"c":81.525,"h":81.625,"l":81.525,"n":725,"o":81.56,"t":"2026-10-14T19:20:00Z","v":42028,"vw":81.571693},{"c":81.61,"h":81.65,"l":81.5,"n":929,"o":81.51,"t":"2026-10-14T19:25:00Z","v":55078,"vw":81.543638},{"c":81.65,"h":81.69,"l":81.6,"n":790,"o":81.62,"t":"2026-10-14T19:30:00Z","v":61146,"vw":81.644557},{"c":81.42,"h":81.68,"l":81.35,"n":757,"o":81.66,"t":"2026-10-14T19:35:00Z","v":53129,"vw":81.46164},{"c":81.43,"h":81.465,"l":81.31,"n":891,"o":81.395,"t":"2026-10-14T19:40:00Z","v":74851,"vw":81.408339},{"c":81.54,"h":81.63,"l":81.365,"n":1208,"o":81.425,"t":"2026-10-14T19:45:00Z","v":101553,"vw":81.459651},{"c":81.645,"h":81.67,"l":81.5,"n":2558,"o":81.56,"t":"2026-10-14T19:50:00Z","v":161537,"vw":81.609051},{"c":81.41,"h":81.73,"l":81.41,"n":6821,"o":81.66,"t":"2026-10-14T19:55:00Z","v":562664,"vw":81.536377},{"c":81.32,"h":81.48,"l":81.3,"n":161,"o":81.45,"t":"2026-10-14T20:00:00Z","v":650345,"vw":81.449722},{"c":81.41,"h":81.41,"l":81.37,"n":8,"o":81.37,"t":"2026-10-14T20:20:00Z","v":651521,"vw":81.393051},{"c":81.32,"h":81.32,"l":81.32,"n":1,"o":81.32,"t":"2026-10-14T20:25:00Z","v":100,"vw":81.32},{"c":81.4,"h":81.4,"l":81.4,"n":3,"o":81.4,"t":"2026-10-14T20:40:00Z","v":700,"vw":81.4},{"c":81.45,"h":81.45,"l":81.45,"n":4,"o":81.45,"t":"2026-10-14T20:45:00Z","v":526,"vw":81.45},{"c":81.26,"h":81.26,"l":81.26,"n":1,"o":81.26,"t":"2026-10-14T21:00:00Z","v":130,"vw":81.26},{"c":81.68,"h":81.68,"l":81.68,"n":1,"o":81.68,"t":"2026-10-14T21:40:00Z","v":190,"vw":81.68},{"c":81.29,"h":81.29,"l":81.29,"n":1,"o":81.29,"t":"2026-10-14T22:15:00Z","v":100,"vw":81.29},{"c":81.6589,"h":81.6589,"l":81.45,"n":5,"o":81.45,"t":"2026-10-14T22:20:00Z","v":461,"vw":81.564466},{"c":81.41,"h":81.42,"l":81.41,"n":3,"o":81.42,"t":"2026-10-14T22:25:00Z","v":700,"vw":81.411428},{"c":81.41,"h":81.41,"l":81.41,"n":1,"o":81.41,"t":"2026-10-14T22:30:00Z","v":400,"vw":81.41},{"c":81.41,"h":81.41,"l":81.41,"n":6,"o":81.41,"t":"2026-10-14T22:35:00Z","v":253,"vw":81.41},{"c":81.2,"h":81.24,"l":81.2,"n":6,"o":81.24,"t":"2026-10-14T22:40:00Z","v":846,"vw":81.228571},{"c":81.2,"h":81.33,"l":81.2,"n":9,"o":81.33,"t":"2026-10-14T22:45:00Z","v":1129,"vw":81.308016},{"c":81.0802,"h":81.0802,"l":81.0802,"n":1,"o":81.0802,"t":"2026-10-14T22:55:00Z","v":200,"vw":81.0802},{"c":81.3,"h":81.3,"l":81.3,"n":11,"o":81.3,"t":"2026-10-14T23:00:00Z","v":304,"vw":81.3},{"c":81.23,"h":81.3,"l":81.23,"n":7,"o":81.3,"t":"2026-10-14T23:05:00Z","v":970,"vw":81.244461},{"c":81.23,"h":81.23,"l":81.23,"n":1,"o":81.23,"t":"2026-10-14T23:10:00Z","v":500,"vw":81.23},{"c":81.12,"h":81.12,"l":81.12,"n":2,"o":81.12,"t":"2026-10-14T23:20:00Z","v":340,"vw":81.12},{"c":81.06,"h":81.11,"l":81.06,"n":4,"o":81.11,"t":"2026-10-14T23:30:00Z","v":1334,"vw":81.063817},{"c":81,"h":81.0754,"l":81,"n":29,"o":81.0754,"t":"2026-10-14T23:35:00Z","v":2231,"vw":81.049469},{"c":81.45,"h":81.46,"l":81.04,"n":140,"o":81.04,"t":"2026-10-14T23:40:00Z","v":8349,"vw":81.379691},{"c":80.95,"h":81.01,"l":80.95,"n":7,"o":81.01,"t":"2026-10-14T23:50:00Z","v":366,"vw":80.981831},{"c":81.06,"h":81.19,"l":81.06,"n":11,"o":81.19,"t":"2026-10-14T23:55:00Z","v":1207,"vw":81.097699},{"c":80.3,"h":80.64,"l":80.23,"n":439,"o":80.27,"t":"2026-10-15T08:00:00Z","v":28255,"vw":80.410281},{"c":80.36,"h":80.36,"l":80.3,"n":13,"o":80.32,"t":"2026-10-15T08:05:00Z","v":1552,"vw":80.327636},{"c":80.3,"h":80.36,"l":80.3,"n":63,"o":80.36,"t":"2026-10-15T08:15:00Z","v":4577,"vw":80.304879},{"c":80.3,"h":80.3,"l":80.3,"n":8,"o":80.3,"t":"2026-10-15T08:20:00Z","v":397,"vw":80.3},{"c":80.27,"h":80.5,"l":80.27,"n":14,"o":80.5,"t":"2026-10-15T08:25:00Z","v":698,"vw":80.319784},{"c":80.2698,"h":80.2698,"l":80.2698,"n":1,"o":80.2698,"t":"2026-10-15T08:40:00Z","v":167,"vw":80.2698},{"c":80,"h":80.38,"l":80,"n":121,"o":80.38,"t":"2026-10-15T08:50:00Z","v":9073,"vw":80.035154},{"c":80.1636,"h":80.1636,"l":80.1636,"n":1,"o":80.1636,"t":"2026-10-15T09:00:00Z","v":101,"vw":80.1636},{"c":80.05,"h":80.18,"l":80.05,"n":18,"o":80.18,"t":"2026-10-15T09:10:00Z","v":30114,"vw":80.137506},{"c":80.2,"h":80.2,"l":80.2,"n":9,"o":80.2,"t":"2026-10-15T09:20:00Z","v":289,"vw":80.2},{"c":80.0993,"h":80.0993,"l":80.0993,"n":1,"o":80.0993,"t":"2026-10-15T09:25:00Z","v":135,"vw":80.0993},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-15T09:35:00Z","v":283,"vw":80.06},{"c":80.27,"h":80.27,"l":80.25,"n":9,"o":80.25,"t":"2026-10-15T09:50:00Z","v":702,"vw":80.256885},{"c":80.15,"h":80.15,"l":80.15,"n":7,"o":80.15,"t":"2026-10-15T09:55:00Z","v":406,"vw":80.15},{"c":80.34,"h":80.34,"l":80.24,"n":8,"o":80.24,"t":"2026-10-15T10:00:00Z","v":348,"vw":80.29},{"c":80.35,"h":80.35,"l":80.35,"n":4,"o":80.35,"t":"2026-10-15T10:10:00Z","v":105,"vw":80.35},{"c":80.31,"h":80.31,"l":80.31,"n":1,"o":80.31,"t":"2026-10-15T10:20:00Z","v":100,"vw":80.31},{"c":80.27,"h":80.27,"l":80.27,"n":6,"o":80.27,"t":"2026-10-15T10:25:00Z","v":187,"vw":80.27},{"c":80.05,"h":80.05,"l":80.05,"n":2,"o":80.05,"t":"2026-10-15T10:40:00Z","v":223,"vw":80.05},{"c":80.15,"h":80.15,"l":80.15,"n":6,"o":80.15,"t":"2026-10-15T10:55:00Z","v":800,"vw":80.15},{"c":80.15,"h":80.3,"l":80.15,"n":5,"o":80.3,"t":"2026-10-15T11:00:00Z","v":441,"vw":80.185714},{"c":80.15,"h":80.15,"l":80.15,"n":4,"o":80.15,"t":"2026-10-15T11:05:00Z","v":1030,"vw":80.15},{"c":80.15,"h":80.15,"l":80.14,"n":8,"o":80.14,"t":"2026-10-15T11:10:00Z","v":1080,"vw":80.147982},{"c":80.17,"h":80.17,"l":80.17,"n":4,"o":80.17,"t":"2026-10-15T11:15:00Z","v":126,"vw":80.17},{"c":80.1,"h":80.1,"l":80.1,"n":3,"o":80.1,"t":"2026-10-15T11:30:00Z","v":1030,"vw":80.1},{"c":80.05,"h":80.05,"l":80.05,"n":1,"o":80.05,"t":"2026-10-15T11:40:00Z","v":147,"vw":80.05},{"c":80.1,"h":80.1003,"l":80.1,"n":2,"o":80.1003,"t":"2026-10-15T11:55:00Z","v":400,"vw":80.100075},{"c":80.2317,"h":80.2317,"l":80.19,"n":7,"o":80.19,"t":"2026-10-15T12:00:00Z","v":1030,"vw":80.201674},{"c":80.2395,"h":80.3,"l":80.2395,"n":10,"o":80.3,"t":"2026-10-15T12:05:00Z","v":1443,"vw":80.256072},{"c":80.29,"h":80.29,"l":80.29,"n":2,"o":80.29,"t":"2026-10-15T12:10:00Z","v":110,"vw":80.29},{"c":80.2,"h":80.22,"l":80.16,"n":37,"o":80.22,"t":"2026-10-15T12:35:00Z","v":30256,"vw":80.199237},{"c":80.1723,"h":80.1723,"l":80.1723,"n":1,"o":80.1723,"t":"2026-10-15T12:45:00Z","v":700,"vw":80.1723},{"c":80.2,"h":80.2,"l":80.16,"n":31,"o":80.16,"t":"2026-10-15T12:55:00Z","v":25998,"vw":80.196649},{"c":80.15,"h":80.15,"l":80.15,"n":5,"o":80.15,"t":"2026-10-15T13:00:00Z","v":1129,"vw":80.15},{"c":80.1855,"h":80.27,"l":80.1855,"n":3,"o":80.27,"t":"2026-10-15T13:05:00Z","v":2101,"vw":80.189524},{"c":80.21,"h":80.37,"l":80.15,"n":67,"o":80.15,"t":"2026-10-15T13:15:00Z","v":9142,"vw":80.265385},{"c":80.79,"h":80.8,"l":80.35,"n":90,"o":80.35,"t":"2026-10-15T13:25:00Z","v":7974,"vw":80.752936},{"c":81.585,"h":81.68,"l":80.21,"n":2039,"o":80.92,"t":"2026-10-15T13:30:00Z","v":224319,"vw":81.057452},{"c":82.52,"h":82.53,"l":81.545,"n":2127,"o":81.545,"t":"2026-10-15T13:35:00Z","v":160090,"vw":82.064016},{"c":82.15,"h":82.8439,"l":82.11,"n":1476,"o":82.51,"t":"2026-10-15T13:40:00Z","v":175298,"vw":82.475324},{"c":82.39,"h":82.49,"l":82.04,"n":1601,"o":82.165,"t":"2026-10-15T13:45:00Z","v":112202,"vw":82.231516},{"c":81.98,"h":82.36,"l":81.95,"n":1523,"o":82.36,"t":"2026-10-15T13:50:00Z","v":125770,"vw":82.122247},{"c":82.05,"h":82.3499,"l":81.9612,"n":1296,"o":82.01,"t":"2026-10-15T13:55:00Z","v":85154,"vw":82.130453},{"c":82.305,"h":82.37,"l":81.985,"n":1563,"o":82.07,"t":"2026-10-15T14:00:00Z","v":120335,"vw":82.182563},{"c":82.42,"h":82.61,"l":82.305,"n":1365,"o":82.305,"t":"2026-10-15T14:05:00Z","v":70441,"vw":82.504716},{"c":82.27,"h":82.55,"l":82.14,"n":1405,"o":82.445,"t":"2026-10-15T14:10:00Z","v":104260,"vw":82.269249},{"c":81.99,"h":82.31,"l":81.78,"n":2306,"o":82.275,"t":"2026-10-15T14:15:00Z","v":252536,"vw":81.990883},{"c":81.875,"h":82.05,"l":81.67,"n":3612,"o":81.99,"t":"2026-10-15T14:20:00Z","v":386543,"vw":81.871054},{"c":81.82,"h":81.93,"l":81.75,"n":692,"o":81.876,"t":"2026-10-15T14:25:00Z","v":54626,"vw":81.836859},{"c":81.7131,"h":82.06,"l":81.7131,"n":905,"o":81.85,"t":"2026-10-15T14:30:00Z","v":63958,"vw":81.933278},{"c":81.64,"h":81.8,"l":81.595,"n":828,"o":81.7,"t":"2026-10-15T14:35:00Z","v":50112,"vw":81.720065},{"c":81.54,"h":81.715,"l":81.54,"n":701,"o":81.64,"t":"2026-10-15T14:40:00Z","v":71582,"vw":81.630938},{"c":81.81,"h":81.83,"l":81.495,"n":760,"o":81.58,"t":"2026-10-15T14:45:00Z","v":67344,"vw":81.57739},{"c":82.0301,"h":82.203,"l":81.805,"n":754,"o":81.8299,"t":"2026-10-15T14:50:00Z","v":54306,"vw":82.018958},{"c":81.805,"h":82.11,"l":80.56,"n":2154,"o":82.04,"t":"2026-10-15T14:55:00Z","v":205484,"vw":81.874902},{"c":81.87,"h":81.975,"l":81.78,"n":690,"o":81.8,"t":"2026-10-15T15:00:00Z","v":42155,"vw":81.896443},{"c":82,"h":82.055,"l":81.865,"n":710,"o":81.865,"t":"2026-10-15T15:05:00Z","v":85497,"vw":81.93068},{"c":81.98,"h":82.1,"l":81.955,"n":545,"o":81.97,"t":"2026-10-15T15:10:00Z","v":41260,"vw":82.012582},{"c":82.39,"h":82.5,"l":81.9,"n":913,"o":82,"t":"2026-10-15T15:15:00Z","v":64565,"vw":82.138514},{"c":82.31,"h":82.439,"l":82.17,"n":484,"o":82.439,"t":"2026-10-15T15:20:00Z","v":29855,"vw":82.272009},{"c":82.1825,"h":82.295,"l":82.1,"n":608,"o":82.295,"t":"2026-10-15T15:25:00Z","v":49035,"vw":82.167439},{"c":82.35,"h":82.36,"l":82.16,"n":493,"o":82.2,"t":"2026-10-15T15:30:00Z","v":25689,"vw":82.289424},{"c":82.53,"h":82.57,"l":82.368,"n":492,"o":82.368,"t":"2026-10-15T15:35:00Z","v":27886,"vw":82.470342},{"c":82.302,"h":82.59,"l":82.28,"n":337,"o":82.57,"t":"2026-10-15T15:40:00Z","v":20572,"vw":82.397149},{"c":82.23,"h":82.36,"l":82.22,"n":378,"o":82.3,"t":"2026-10-15T15:45:00Z","v":20993,"vw":82.282032},{"c":82.3562,"h":82.36,"l":82.27,"n":428,"o":82.27,"t":"2026-10-15T15:50:00Z","v":28218,"vw":82.330026},{"c":82.46,"h":82.47,"l":82.325,"n":488,"o":82.36,"t":"2026-10-15T15:55:00Z","v":23935,"vw":82.401465},{"c":82.07,"h":82.46,"l":81.99,"n":480,"o":82.46,"t":"2026-10-15T16:00:00Z","v":36466,"vw":82.15074},{"c":82.06,"h":82.09,"l":81.99,"n":381,"o":82.045,"t":"2026-10-15T16:05:00Z","v":17427,"vw":82.045796},{"c":81.995,"h":82.1,"l":81.98,"n":394,"o":82.065,"t":"2026-10-15T16:10:00Z","v":29244,"vw":82.010479},{"c":82.18,"h":82.19,"l":81.94,"n":562,"o":81.99,"t":"2026-10-15T16:15:00Z","v":39160,"vw":82.055908},{"c":82.1627,"h":82.205,"l":82.12,"n":304,"o":82.18,"t":"2026-10-15T16:20:00Z","v":13131,"vw":82.169863},{"c":82.28,"h":82.285,"l":82.165,"n":354,"o":82.165,"t":"2026-10-15T16:25:00Z","v":15557,"vw":82.22241},{"c":82.26,"h":82.315,"l":82.245,"n":341,"o":82.26,"t":"2026-10-15T16:30:00Z","v":16714,"vw":82.285258},{"c":82.325,"h":82.395,"l":82.275,"n":219,"o":82.275,"t":"2026-10-15T16:35:00Z","v":11503,"vw":82.310677},{"c":82.445,"h":82.445,"l":82.3,"n":248,"o":82.32,"t":"2026-10-15T16:40:00Z","v":12470,"vw":82.334078},{"c":82.5077,"h":82.54,"l":82.4,"n":317,"o":82.425,"t":"2026-10-15T16:45:00Z","v":30733,"vw":82.467102},{"c":82.4,"h":82.5,"l":82.39,"n":329,"o":82.5,"t":"2026-10-15T16:50:00Z","v":20717,"vw":82.442832},{"c":82.35,"h":82.39,"l":82.35,"n":46,"o":82.39,"t":"2026-10-15T16:55:00Z","v":1583,"vw":82.362857},{"c":82.47,"h":82.53,"l":82.45,"n":415,"o":82.47,"t":"2026-10-15T18:10:00Z","v":26794,"vw":82.47387},{"c":82.32,"h":82.46,"l":82.31,"n":472,"o":82.46,"t":"2026-10-15T18:15:00Z","v":29603,"vw":82.403396},{"c":82.335,"h":82.395,"l":82.31,"n":203,"o":82.31,"t":"2026-10-15T18:20:00Z","v":11567,"vw":82.357383},{"c":82.33,"h":82.395,"l":82.32,"n":246,"o":82.34,"t":"2026-10-15T18:25:00Z","v":13525,"vw":82.361817},{"c":82.32,"h":82.365,"l":82.315,"n":329,"o":82.33,"t":"2026-10-15T18:30:00Z","v":16437,"vw":82.337623},{"c":82.33,"h":82.35,"l":82.292,"n":291,"o":82.33,"t":"2026-10-15T18:35:00Z","v":31611,"vw":82.30884},{"c":82.355,"h":82.38,"l":82.325,"n":329,"o":82.34,"t":"2026-10-15T18:40:00Z","v":35046,"vw":82.349746},{"c":82.54,"h":82.54,"l":82.38,"n":323,"o":82.38,"t":"2026-10-15T18:45:00Z","v":17711,"vw":82.467943},{"c":82.505,"h":82.55,"l":82.47,"n":305,"o":82.55,"t":"2026-10-15T18:50:00Z","v":14641,"vw":82.522539},{"c":82.53,"h":82.545,"l":82.42,"n":419,"o":82.5,"t":"2026-10-15T18:55:00Z","v":27162,"vw":82.467487},{"c":82.61,"h":82.61,"l":82.4518,"n":608,"o":82.51,"t":"2026-10-15T19:00:00Z","v":36237,"vw":82.540061},{"c":82.59,"h":82.67,"l":82.58,"n":734,"o":82.605,"t":"2026-10-15T19:05:00Z","v":53448,"vw":82.634661},{"c":82.61,"h":82.67,"l":82.575,"n":461,"o":82.6,"t":"2026-10-15T19:10:00Z","v":27114,"vw":82.623765},{"c":82.61,"h":82.635,"l":82.59,"n":351,"o":82.615,"t":"2026-10-15T19:15:00Z","v":14286,"vw":82.612515},{"c":82.54,"h":82.62,"l":82.54,"n":637,"o":82.61,"t":"2026-10-15T19:20:00Z","v":41120,"vw":82.585709},{"c":82.44,"h":82.51,"l":82.44,"n":534,"o":82.51,"t":"2026-10-15T19:25:00Z","v":27519,"vw":82.460378},{"c":82.52,"h":82.53,"l":82.37,"n":790,"o":82.445,"t":"2026-10-15T19:30:00Z","v":37731,"vw":82.445178},{"c":82.47,"h":82.535,"l":82.42,"n":704,"o":82.51,"t":"2026-10-15T19:35:00Z","v":49332,"vw":82.46687},{"c":82.58,"h":82.58,"l":82.44,"n":789,"o":82.46,"t":"2026-10-15T19:40:00Z","v":35835,"vw":82.500889},{"c":82.61,"h":82.65,"l":82.54,"n":925,"o":82.57,"t":"2026-10-15T19:45:00Z","v":56312,"vw":82.585409},{"c":82.44,"h":82.6,"l":82.43,"n":1634,"o":82.6,"t":"2026-10-15T19:50:00Z","v":114099,"vw":82.505904},{"c":82.43,"h":82.5,"l":82.39,"n":4301,"o":82.44,"t":"2026-10-15T19:55:00Z","v":318777,"vw":82.452741},{"c":82.27,"h":82.42,"l":82.27,"n":51,"o":82.42,"t":"2026-10-15T20:00:00Z","v":510173,"vw":82.41997},{"c":82.29,"h":82.4,"l":82.29,"n":10,"o":82.4,"t":"2026-10-15T20:10:00Z","v":445,"vw":82.342632}],"history":[{"c":136.03,"h":142.39,"l":134.99,"n":211045,"o":140.54,"t":"2024-10-14T04:00:00Z","v":17579313,"vw":137.875689},{"c":128.21,"h":132.29,"l":127.43,"n":200380,"o":131.06,"t":"2024-10-15T04:00:00Z","v":18462366,"vw":129.158767},{"c":127.4,"h":129.19,"l":126.805,"n":85130,"o":129.18,"t":"2024-10-16T04:00:00Z","v":8509922,"vw":127.869288},{"c":123.63,"h":124.89,"l":122.32,"n":119156,"o":124.89,"t":"2024-10-17T04:00:00Z","v":10189922,"vw":123.318645},{"c":124.62,"h":128.5989,"l":123.96,"n":124218,"o":128.315,"t":"2024-10-18T04:00:00Z","v":11898495,"vw":125.222175},{"c":124.86,"h":126.42,"l":122.52,"n":69887,"o":122.87,"t":"2024-10-21T04:00:00Z","v":5679781,"vw":124.853101},{"c":128.51,"h":135.26,"l":127.03,"n":183376,"o":128.22,"t":"2024-10-22T04:00:00Z","v":16078911,"vw":131.241338},{"c":122.34,"h":129.42,"l":121.41,"n":146984,"o":129.295,"t":"2024-10-23T04:00:00Z","v":11926612,"vw":123.906766},{"c":121.38,"h":122.69,"l":120.91,"n":79318,"o":122.36,"t":"2024-10-24T04:00:00Z","v":5039511,"vw":121.699132},{"c":122.47,"h":124.05,"l":121.109,"n":82688,"o":122.75,"t":"2024-10-25T04:00:00Z","v":6738505,"vw":122.665649},{"c":125.79,"h":127.19,"l":123.19,"n":83307,"o":123.77,"t":"2024-10-28T04:00:00Z","v":7286512,"vw":125.739098},{"c":125.25,"h":127.36,"l":124.52,"n":69108,"o":126.7,"t":"2024-10-29T04:00:00Z","v":4803076,"vw":125.458878},{"c":120.87,"h":122.79,"l":119.45,"n":120550,"o":122.11,"t":"2024-10-30T04:00:00Z","v":9596931,"vw":120.993102},{"c":120.59,"h":121.17,"l":117.8,"n":98392,"o":119.27,"t":"2024-10-31T04:00:00Z","v":7390198,"vw":119.924752},{"c":120.56,"h":121.8,"l":119.72,"n":54877,"o":120,"t":"2024-11-01T04:00:00Z","v":3729786,"vw":120.783497},{"c":122.32,"h":123.29,"l":120.06,"n":70914,"o":121,"t":"2024-11-04T05:00:00Z","v":5301267,"vw":121.713631},{"c":122.15,"h":125.9,"l":121.11,"n":85321,"o":124.64,"t":"2024-11-05T05:00:00Z","v":6005115,"vw":122.397074},{"c":120.57,"h":122.13,"l":115.86,"n":125430,"o":116.75,"t":"2024-11-06T05:00:00Z","v":9902401,"vw":119.717131},{"c":125.87,"h":127.27,"l":123.5,"n":123028,"o":125.16,"t":"2024-11-07T05:00:00Z","v":10081516,"vw":125.710461},{"c":117.81,"h":121.88,"l":116.5,"n":172493,"o":121.76,"t":"2024-11-08T05:00:00Z","v":15150266,"vw":118.480629},{"c":117.15,"h":118.14,"l":115.22,"n":105300,"o":118.09,"t":"2024-11-11T05:00:00Z","v":9293850,"vw":116.576179},{"c":113.8,"h":114.45,"l":111.36,"n":119677,"o":114.18,"t":"2024-11-12T05:00:00Z","v":9335797,"vw":113.021732},{"c":113.41,"h":115.941,"l":112.2975,"n":69160,"o":114.93,"t":"2024-11-13T05:00:00Z","v":4704673,"vw":113.322146},{"c":112.33,"h":112.7575,"l":110.01,"n":93387,"o":111.22,"t":"2024-11-14T05:00:00Z","v":7352745,"vw":111.458608},{"c":114,"h":114.66,"l":112.7,"n":94909,"o":114.445,"t":"2024-11-15T05:00:00Z","v":8874029,"vw":113.919787},{"c":117.31,"h":118.03,"l":114.48,"n":99290,"o":116.47,"t":"2024-11-18T05:00:00Z","v":9299771,"vw":116.806524},{"c":117.68,"h":118.08,"l":116.05,"n":79872,"o":116.5,"t":"2024-11-19T05:00:00Z","v":7499600,"vw":117.151539},{"c":116.49,"h":117.62,"l":113.47,"n":128934,"o":117.5,"t":"2024-11-20T05:00:00Z","v":13281702,"vw":115.327566},{"c":104.09,"h":110.144,"l":103.95,"n":327633,"o":104.43,"t":"2024-11-21T05:00:00Z","v":33970413,"vw":105.530262},{"c":100.07,"h":102.9889,"l":98.26,"n":214395,"o":102.1,"t":"2024-11-22T05:00:00Z","v":21499668,"vw":99.953815},{"c":100.69,"h":100.75,"l":96.91,"n":129678,"o":99.05,"t":"2024-11-25T05:00:00Z","v":11261820,"vw":99.077944},{"c":99.31,"h":101.324,"l":98.85,"n":76475,"o":101.2,"t":"2024-11-26T05:00:00Z","v":7430306,"vw":99.535161},{"c":98.8,"h":101.9,"l":98.78,"n":98402,"o":101.9,"t":"2024-11-27T05:00:00Z","v":9343903,"vw":99.649539},{"c":96.56,"h":98.48,"l":95.86,"n":111308,"o":98.12,"t":"2024-11-29T05:00:00Z","v":9806538,"vw":96.457616},{"c":98.98,"h":99.17,"l":96.515,"n":118780,"o":96.88,"t":"2024-12-02T05:00:00Z","v":10655672,"vw":98.126348},{"c":98.45,"h":100.09,"l":98.12,"n":99607,"o":99.89,"t":"2024-12-03T05:00:00Z","v":9749957,"vw":98.911056},{"c":98.71,"h":98.78,"l":96.64,"n":94936,"o":98.01,"t":"2024-12-04T05:00:00Z","v":10369718,"vw":97.944298},{"c":99,"h":99.73,"l":97.07,"n":78326,"o":98.06,"t":"2024-12-05T05:00:00Z","v":8566796,"vw":98.605461},{"c":99.89,"h":100.74,"l":99.5,"n":80581,"o":100.35,"t":"2024-12-06T05:00:00Z","v":7203062,"vw":100.126364},{"c":110.33,"h":113.92,"l":107.33,"n":245437,"o":108.7,"t":"2024-12-09T05:00:00Z","v":25071645,"vw":111.082372},{"c":104.49,"h":108.4,"l":104.165,"n":120912,"o":105.495,"t":"2024-12-10T05:00:00Z","v":11497695,"vw":105.228459},{"c":103.42,"h":103.81,"l":99.2,"n":132544,"o":101.49,"t":"2024-12-11T05:00:00Z","v":11632761,"vw":101.728668},{"c":104.66,"h":105.005,"l":103.1,"n":91690,"o":103.57,"t":"2024-12-12T05:00:00Z","v":8529168,"vw":104.148355},{"c":102.27,"h":102.855,"l":100.23,"n":94002,"o":101.16,"t":"2024-12-13T05:00:00Z","v":8380818,"vw":101.672035},{"c":99.61,"h":101.32,"l":99.6,"n":82722,"o":100.77,"t":"2024-12-16T05:00:00Z","v":8277688,"vw":100.371427},{"c":102.42,"h":103.08,"l":99.9,"n":85330,"o":100.07,"t":"2024-12-17T05:00:00Z","v":16351700,"vw":101.90221},{"c":101.35,"h":103.66,"l":100.8,"n":80592,"o":101.21,"t":"2024-12-18T05:00:00Z","v":7215505,"vw":102.428906},{"c":101,"h":102.215,"l":100.13,"n":90823,"o":101.68,"t":"2024-12-19T05:00:00Z","v":10898836,"vw":100.937864},{"c":99.51,"h":100.3,"l":97.36,"n":92043,"o":98.445,"t":"2024-12-20T05:00:00Z","v":12128604,"vw":99.222234},{"c":100.58,"h":100.69,"l":99.02,"n":68374,"o":99.51,"t":"2024-12-23T05:00:00Z","v":5095176,"vw":99.918018},{"c":99.72,"h":100.715,"l":99.46,"n":38885,"o":100.69,"t":"2024-12-24T05:00:00Z","v":3013983,"vw":99.845437},{"c":98.87,"h":99.92,"l":98.6,"n":49494,"o":99.62,"t":"2024-12-26T05:00:00Z","v":4172633,"vw":99.140618},{"c":97.45,"h":98.075,"l":96.45,"n":68231,"o":98.02,"t":"2024-12-27T05:00:00Z","v":5822567,"vw":97.286561},{"c":94.39,"h":96.85,"l":94.25,"n":107517,"o":96.8,"t":"2024-12-30T05:00:00Z","v":15368339,"vw":94.837976},{"c":96.99,"h":98.3,"l":94.73,"n":71706,"o":95.125,"t":"2024-12-31T05:00:00Z","v":8455479,"vw":97.295175},{"c":96.89,"h":98.46,"l":95.5,"n":65208,"o":95.59,"t":"2025-01-02T05:00:00Z","v":4901743,"vw":97.158028},{"c":96.82,"h":98.48,"l":95.92,"n":63401,"o":97.99,"t":"2025-01-03T05:00:00Z","v":4668932,"vw":97.000805},{"c":99.02,"h":103.3,"l":98.44,"n":120712,"o":101.41,"t":"2025-01-06T05:00:00Z","v":10435509,"vw":100.165905},{"c":100.62,"h":100.78,"l":98.63,"n":69092,"o":99.13,"t":"2025-01-07T05:00:00Z","v":6758995,"vw":99.819518},{"c":100.32,"h":101.35,"l":98.6,"n":64111,"o":99.06,"t":"2025-01-08T05:00:00Z","v":6102627,"vw":100.246704},{"c":94.68,"h":98.45,"l":94.62,"n":110618,"o":98.16,"t":"2025-01-10T05:00:00Z","v":8643138,"vw":95.670598},{"c":95.98,"h":97.1,"l":94.14,"n":61327,"o":95.04,"t":"2025-01-13T05:00:00Z","v":7073886,"vw":96.17852},{"c":98.13,"h":99.95,"l":97.79,"n":80872,"o":99.23,"t":"2025-01-14T05:00:00Z","v":6774504,"vw":98.563342},{"c":100.7,"h":100.99,"l":98,"n":66165,"o":99.14,"t":"2025-01-15T05:00:00Z","v":6186599,"vw":100.212504},{"c":100.26,"h":100.95,"l":99.1,"n":52031,"o":100.84,"t":"2025-01-16T05:00:00Z","v":5805014,"vw":99.960931},{"c":105.57,"h":106.74,"l":100.3,"n":117882,"o":101.5,"t":"2025-01-17T05:00:00Z","v":12399151,"vw":104.769658},{"c":104.15,"h":108.4,"l":102.8804,"n":114835,"o":108.065,"t":"2025-01-21T05:00:00Z","v":9056027,"vw":104.661833},{"c":103.08,"h":104.49,"l":101.69,"n":69635,"o":104.375,"t":"2025-01-22T05:00:00Z","v":6094437,"vw":102.885537},{"c":104.01,"h":104.23,"l":101.38,"n":60616,"o":102.22,"t":"2025-01-23T05:00:00Z","v":4316522,"vw":102.884747},{"c":111.34,"h":111.77,"l":104.97,"n":132051,"o":105.45,"t":"2025-01-24T05:00:00Z","v":12736877,"vw":109.207731},{"c":110.88,"h":112.33,"l":108.1,"n":134614,"o":109.85,"t":"2025-01-27T05:00:00Z","v":11132136,"vw":110.420075},{"c":112.18,"h":112.49,"l":107.7,"n":84330,"o":111.325,"t":"2025-01-28T05:00:00Z","v":6699455,"vw":110.417984},{"c":112.04,"h":113.71,"l":110.46,"n":61227,"o":113,"t":"2025-01-29T05:00:00Z","v":5063456,"vw":112.186446},{"c":115.4,"h":116.69,"l":111.59,"n":86452,"o":111.59,"t":"2025-01-30T05:00:00Z","v":6905855,"vw":115.168178},{"c":111.91,"h":115.5,"l":111,"n":79140,"o":114.215,"t":"2025-01-31T05:00:00Z","v":7823975,"vw":112.559198},{"c":105.24,"h":108.57,"l":104.8,"n":165394,"o":105.8,"t":"2025-02-03T05:00:00Z","v":15015182,"vw":106.19235},{"c":114.05,"h":115.2,"l":107.84,"n":138069,"o":107.93,"t":"2025-02-04T05:00:00Z","v":12882909,"vw":113.020917},{"c":110.14,"h":112.53,"l":108.83,"n":116486,"o":108.99,"t":"2025-02-05T05:00:00Z","v":10949892,"vw":110.578668},{"c":112.72,"h":112.92,"l":110.5,"n":67928,"o":111.75,"t":"2025-02-06T05:00:00Z","v":5628658,"vw":111.638131},{"c":114.27,"h":115.98,"l":111.33,"n":124321,"o":114.17,"t":"2025-02-07T05:00:00Z","v":9553041,"vw":114.031792},{"c":116.34,"h":119.03,"l":114.8,"n":103501,"o":117.64,"t":"2025-02-10T05:00:00Z","v":8166230,"vw":116.925794},{"c":117.48,"h":119.5,"l":112.3,"n":100218,"o":113.18,"t":"2025-02-11T05:00:00Z","v":7975412,"vw":116.86604},{"c":118.83,"h":119.35,"l":117.1187,"n":85167,"o":118.02,"t":"2025-02-12T05:00:00Z","v":6600020,"vw":118.358155},{"c":121.54,"h":121.93,"l":117.21,"n":90757,"o":117.685,"t":"2025-02-13T05:00:00Z","v":8004371,"vw":120.458442},{"c":124.16,"h":126.75,"l":122.4,"n":131058,"o":125.23,"t":"2025-02-14T05:00:00Z","v":11819173,"vw":124.71528},{"c":128.46,"h":130.77,"l":125.41,"n":156121,"o":126.815,"t":"2025-02-18T05:00:00Z","v":13892496,"vw":128.114274},{"c":124.43,"h":128.71,"l":122.91,"n":108806,"o":128.575,"t":"2025-02-19T05:00:00Z","v":8311786,"vw":124.825972},{"c":124.41,"h":130.74,"l":123.48,"n":148464,"o":128.06,"t":"2025-02-20T05:00:00Z","v":10728231,"vw":127.005727},{"c":131.34,"h":133.33,"l":127.816,"n":175248,"o":128.435,"t":"2025-02-21T05:00:00Z","v":16819185,"vw":131.155041},{"c":119.77,"h":125.29,"l":118.37,"n":204220,"o":125.155,"t":"2025-02-24T05:00:00Z","v":19582789,"vw":120.459898},{"c":119.17,"h":121.7,"l":117.84,"n":112701,"o":120.58,"t":"2025-02-25T05:00:00Z","v":8816058,"vw":119.308008},{"c":119.77,"h":125.2999,"l":119.71,"n":99268,"o":124.7,"t":"2025-02-26T05:00:00Z","v":8827107,"vw":121.848339},{"c":118.68,"h":121.74,"l":116.8101,"n":91846,"o":119.52,"t":"2025-02-27T05:00:00Z","v":7667745,"vw":119.274133},{"c":113.69,"h":115.56,"l":112,"n":124545,"o":113.37,"t":"2025-02-28T05:00:00Z","v":10443138,"vw":113.801059},{"c":112.6,"h":115.9599,"l":112.04,"n":83417,"o":113.585,"t":"2025-03-03T05:00:00Z","v":5970769,"vw":113.865858},{"c":113.41,"h":114.04,"l":110.04,"n":94548,"o":112,"t":"2025-03-04T05:00:00Z","v":6554781,"vw":112.143009},{"c":120.21,"h":121.4,"l":116.595,"n":111060,"o":117.561,"t":"2025-03-05T05:00:00Z","v":8997269,"vw":119.561815},{"c":119.82,"h":124.39,"l":118.88,"n":105550,"o":121.98,"t":"2025-03-06T05:00:00Z","v":7148308,"vw":121.137229},{"c":119.92,"h":122.98,"l":118.5,"n":79669,"o":120.22,"t":"2025-03-07T05:00:00Z","v":5716987,"vw":120.678485},{"c":115.63,"h":118.19,"l":113.34,"n":106082,"o":118.06,"t":"2025-03-10T04:00:00Z","v":7750064,"vw":115.411956},{"c":117.98,"h":118.66,"l":115.09,"n":88926,"o":117.59,"t":"2025-03-11T04:00:00Z","v":6494226,"vw":117.062022},{"c":117.86,"h":119.43,"l":117.01,"n":72229,"o":117.77,"t":"2025-03-12T04:00:00Z","v":5638461,"vw":118.135417},{"c":118.76,"h":120.22,"l":116.98,"n":73347,"o":117.135,"t":"2025-03-13T04:00:00Z","v":5684279,"vw":119.010621},{"c":122.54,"h":123.8399,"l":121.9,"n":92637,"o":123.3,"t":"2025-03-14T04:00:00Z","v":7174515,"vw":122.859106},{"c":128.9,"h":130.005,"l":122.87,"n":133187,"o":123,"t":"2025-03-17T04:00:00Z","v":10578098,"vw":127.625905},{"c":126.79,"h":128.92,"l":125.88,"n":91383,"o":128,"t":"2025-03-18T04:00:00Z","v":8165811,"vw":127.01514},{"c":125.92,"h":129.36,"l":123.16,"n":150686,"o":129.22,"t":"2025-03-19T04:00:00Z","v":13343538,"vw":125.476422},{"c":130.92,"h":131.52,"l":119.1,"n":302372,"o":122.615,"t":"2025-03-20T04:00:00Z","v":33353946,"vw":128.388923},{"c":126.64,"h":127.83,"l":123.2737,"n":144622,"o":127.465,"t":"2025-03-21T04:00:00Z","v":13463643,"vw":125.786095},{"c":128.12,"h":129.35,"l":125.8137,"n":85539,"o":128.485,"t":"2025-03-24T04:00:00Z","v":6679408,"vw":127.958625},{"c":125.25,"h":128.6,"l":124.78,"n":96108,"o":126.79,"t":"2025-03-25T04:00:00Z","v":7827945,"vw":126.466949},{"c":122.47,"h":125.4,"l":120.4,"n":100310,"o":125.26,"t":"2025-03-26T04:00:00Z","v":8303262,"vw":122.36415},{"c":124.36,"h":124.9899,"l":121.245,"n":73050,"o":122,"t":"2025-03-27T04:00:00Z","v":6137868,"vw":123.817238},{"c":120.45,"h":122.4,"l":119.03,"n":90212,"o":122.28,"t":"2025-03-28T04:00:00Z","v":6961724,"vw":120.227188},{"c":118.35,"h":119.28,"l":117.29,"n":74712,"o":118.835,"t":"2025-03-31T04:00:00Z","v":6751896,"vw":118.425265},{"c":122.19,"h":125.4,"l":119.18,"n":94270,"o":119.23,"t":"2025-04-01T04:00:00Z","v":7069274,"vw":121.974564},{"c":119.07,"h":122,"l":117.44,"n":101663,"o":121.83,"t":"2025-04-02T04:00:00Z","v":8661403,"vw":118.856614},{"c":113.67,"h":115.05,"l":111.29,"n":139271,"o":111.99,"t":"2025-04-03T04:00:00Z","v":11752948,"vw":113.433146},{"c":104.21,"h":105.99,"l":99.2,"n":271854,"o":105,"t":"2025-04-04T04:00:00Z","v":25238856,"vw":103.169401},{"c":100.01,"h":106.8,"l":96.42,"n":251047,"o":98.545,"t":"2025-04-07T04:00:00Z","v":21567637,"vw":99.974134},{"c":93.98,"h":101.54,"l":91.91,"n":258264,"o":101.48,"t":"2025-04-08T04:00:00Z","v":22993258,"vw":96.292206},{"c":94.15,"h":95.55,"l":88.365,"n":336485,"o":90.26,"t":"2025-04-09T04:00:00Z","v":36694397,"vw":92.25929},{"c":88.35,"h":94.35,"l":87.11,"n":229416,"o":94.35,"t":"2025-04-10T04:00:00Z","v":22545057,"vw":89.885181},{"c":90.5,"h":91.98,"l":87.97,"n":188661,"o":89.45,"t":"2025-04-11T04:00:00Z","v":21119886,"vw":89.646584},{"c":94.78,"h":99.1,"l":93.365,"n":183472,"o":93.365,"t":"2025-04-14T04:00:00Z","v":20237475,"vw":96.123019},{"c":94.07,"h":96.54,"l":93.69,"n":95784,"o":95,"t":"2025-04-15T04:00:00Z","v":9641559,"vw":94.675289},{"c":92.35,"h":93.41,"l":91.53,"n":114021,"o":92.39,"t":"2025-04-16T04:00:00Z","v":11762185,"vw":92.398459},{"c":93.69,"h":94.24,"l":92.2708,"n":102741,"o":93.75,"t":"2025-04-17T04:00:00Z","v":10680948,"vw":93.35867},{"c":94.36,"h":94.55,"l":92.68,"n":70923,"o":93.13,"t":"2025-04-21T04:00:00Z","v":6707489,"vw":93.770715},{"c":98.34,"h":100.78,"l":95.64,"n":122591,"o":96.68,"t":"2025-04-22T04:00:00Z","v":11911018,"vw":98.196647},{"c":100.43,"h":105.71,"l":100.32,"n":148984,"o":102.135,"t":"2025-04-23T04:00:00Z","v":14258233,"vw":102.553314},{"c":103.27,"h":103.82,"l":98.755,"n":87601,"o":99.985,"t":"2025-04-24T04:00:00Z","v":8587215,"vw":102.250692},{"c":104.01,"h":104.12,"l":102.15,"n":62449,"o":102.92,"t":"2025-04-25T04:00:00Z","v":5063331,"vw":103.528398},{"c":103.09,"h":105.17,"l":101.89,"n":50381,"o":103.66,"t":"2025-04-28T04:00:00Z","v":4638334,"vw":103.204089},{"c":104.15,"h":105.1,"l":103.14,"n":54320,"o":103.315,"t":"2025-04-29T04:00:00Z","v":5115792,"vw":104.407167},{"c":105.57,"h":105.68,"l":102.81,"n":60333,"o":102.93,"t":"2025-04-30T04:00:00Z","v":5047492,"vw":104.726237},{"c":105.97,"h":107.04,"l":105.16,"n":49997,"o":106.355,"t":"2025-05-01T04:00:00Z","v":3633165,"vw":106.30497},{"c":110.92,"h":111.605,"l":109.085,"n":101205,"o":109.9,"t":"2025-05-02T04:00:00Z","v":9152557,"vw":110.497989},{"c":110.85,"h":111.17,"l":107.82,"n":49378,"o":108.53,"t":"2025-05-05T04:00:00Z","v":4139840,"vw":110.254756},{"c":111.32,"h":112.56,"l":109.76,"n":56913,"o":109.85,"t":"2025-05-06T04:00:00Z","v":4666939,"vw":111.362769},{"c":109.39,"h":109.72,"l":108.33,"n":69190,"o":109.49,"t":"2025-05-07T04:00:00Z","v":5596945,"vw":109.048607},{"c":109.9,"h":111.3,"l":109.39,"n":56012,"o":110.13,"t":"2025-05-08T04:00:00Z","v":4611975,"vw":110.321922},{"c":109.65,"h":111.66,"l":108.852,"n":49509,"o":110.06,"t":"2025-05-09T04:00:00Z","v":3849518,"vw":109.734068},{"c":116.38,"h":120.09,"l":116.01,"n":176057,"o":117.46,"t":"2025-05-12T04:00:00Z","v":15852788,"vw":117.585117},{"c":119.45,"h":121.89,"l":115.55,"n":125404,"o":116.82,"t":"2025-05-13T04:00:00Z","v":9821436,"vw":119.468334},{"c":118.89,"h":122.99,"l":117.27,"n":87402,"o":121.84,"t":"2025-05-14T04:00:00Z","v":6947387,"vw":119.676351},{"c":117.84,"h":117.92,"l":114.25,"n":85314,"o":115.63,"t":"2025-05-15T04:00:00Z","v":8446803,"vw":116.55334},{"c":117.61,"h":119.51,"l":117.5,"n":65921,"o":119.155,"t":"2025-05-16T04:00:00Z","v":4360974,"vw":118.053717},{"c":118.45,"h":118.74,"l":115.56,"n":52429,"o":116,"t":"2025-05-19T04:00:00Z","v":5279404,"vw":117.859294},{"c":117.38,"h":119.96,"l":116.33,"n":62666,"o":117.94,"t":"2025-05-20T04:00:00Z","v":4983624,"vw":117.701455},{"c":116.2,"h":118.44,"l":115.5808,"n":65099,"o":117.12,"t":"2025-05-21T04:00:00Z","v":4794678,"vw":116.606597},{"c":119.8,"h":120,"l":115.47,"n":70520,"o":116,"t":"2025-05-22T04:00:00Z","v":6344382,"vw":118.462535},{"c":119.24,"h":119.4,"l":116.44,"n":85331,"o":116.44,"t":"2025-05-23T04:00:00Z","v":7592449,"vw":118.649627},{"c":102.98,"h":103.1999,"l":97.315,"n":510610,"o":98.22,"t":"2025-05-27T04:00:00Z","v":51047424,"vw":100.44538},{"c":97.88,"h":100.6073,"l":97.49,"n":191300,"o":100.52,"t":"2025-05-28T04:00:00Z","v":18974869,"vw":98.862846},{"c":98.29,"h":101.164,"l":98.11,"n":163688,"o":100.145,"t":"2025-05-29T04:00:00Z","v":15202298,"vw":99.193573},{"c":96.51,"h":97.6994,"l":95.24,"n":170021,"o":97.555,"t":"2025-05-30T04:00:00Z","v":17185033,"vw":96.401104},{"c":96.44,"h":96.72,"l":95.32,"n":86586,"o":96.685,"t":"2025-06-02T04:00:00Z","v":6288209,"vw":95.988082},{"c":98.33,"h":98.94,"l":95.52,"n":98610,"o":96.395,"t":"2025-06-03T04:00:00Z","v":7574915,"vw":97.675985},{"c":99.65,"h":101.16,"l":97.8336,"n":110875,"o":98.815,"t":"2025-06-04T04:00:00Z","v":9816701,"vw":99.752324},{"c":99.33,"h":101.135,"l":98.91,"n":85530,"o":101.105,"t":"2025-06-05T04:00:00Z","v":7657105,"vw":99.632164},{"c":100.6,"h":100.84,"l":99.19,"n":65966,"o":99.29,"t":"2025-06-06T04:00:00Z","v":5484119,"vw":100.025368},{"c":101.62,"h":103.55,"l":101.61,"n":101848,"o":102,"t":"2025-06-09T04:00:00Z","v":7964178,"vw":102.426264},{"c":102.39,"h":102.51,"l":99.02,"n":72256,"o":100.89,"t":"2025-06-10T04:00:00Z","v":5497192,"vw":101.590336},{"c":103.16,"h":104.26,"l":102.8,"n":74354,"o":103.07,"t":"2025-06-11T04:00:00Z","v":6255676,"vw":103.262266},{"c":103.43,"h":103.56,"l":102.29,"n":67182,"o":103,"t":"2025-06-12T04:00:00Z","v":4925392,"vw":103.172784},{"c":100.58,"h":102.715,"l":100.05,"n":74562,"o":101.66,"t":"2025-06-13T04:00:00Z","v":7194250,"vw":100.996996},{"c":102.79,"h":103,"l":101.4222,"n":76391,"o":102.12,"t":"2025-06-16T04:00:00Z","v":6561939,"vw":102.299549},{"c":102.53,"h":103.41,"l":101.5425,"n":57814,"o":101.845,"t":"2025-06-17T04:00:00Z","v":4466302,"vw":102.771947},{"c":102.25,"h":103,"l":101.56,"n":58312,"o":102.4,"t":"2025-06-18T04:00:00Z","v":4371535,"vw":102.438366},{"c":101.21,"h":102.92,"l":100.45,"n":95046,"o":102.68,"t":"2025-06-20T04:00:00Z","v":12508951,"vw":101.32709},{"c":101.95,"h":102,"l":99.65,"n":62696,"o":100.345,"t":"2025-06-23T04:00:00Z","v":4732449,"vw":101.056838},{"c":107.16,"h":107.75,"l":102.735,"n":126751,"o":102.735,"t":"2025-06-24T04:00:00Z","v":11723986,"vw":106.156261},{"c":107.14,"h":108.68,"l":106.82,"n":66693,"o":107.855,"t":"2025-06-25T04:00:00Z","v":4822418,"vw":107.50741},{"c":105.75,"h":106.82,"l":103.65,"n":65926,"o":106.805,"t":"2025-06-26T04:00:00Z","v":4835954,"vw":105.046541},{"c":105.14,"h":106.03,"l":104.585,"n":53108,"o":106.03,"t":"2025-06-27T04:00:00Z","v":4081601,"vw":105.06552},{"c":104.66,"h":105.14,"l":102.25,"n":68572,"o":104.43,"t":"2025-06-30T04:00:00Z","v":5701301,"vw":104.105654},{"c":105.49,"h":105.82,"l":104.4,"n":52502,"o":104.45,"t":"2025-07-01T04:00:00Z","v":3637701,"vw":105.223189},{"c":103.97,"h":104.88,"l":102.92,"n":57712,"o":104.775,"t":"2025-07-02T04:00:00Z","v":4246019,"vw":103.890022},{"c":103.59,"h":104.1,"l":102.66,"n":33659,"o":102.9,"t":"2025-07-03T04:00:00Z","v":2746257,"vw":103.46297},{"c":105.25,"h":105.7,"l":102.38,"n":69448,"o":102.58,"t":"2025-07-07T04:00:00Z","v":5216315,"vw":104.828252},{"c":106.31,"h":108.82,"l":106.28,"n":71036,"o":106.83,"t":"2025-07-08T04:00:00Z","v":5264163,"vw":107.328094},{"c":105,"h":106.05,"l":103.91,"n":58051,"o":105.99,"t":"2025-07-09T04:00:00Z","v":4478447,"vw":104.687641},{"c":104.97,"h":106.05,"l":104.15,"n":53841,"o":105.48,"t":"2025-07-10T04:00:00Z","v":3448514,"vw":104.977144},{"c":104.91,"h":107.18,"l":104.87,"n":51910,"o":105.16,"t":"2025-07-11T04:00:00Z","v":4582304,"vw":105.608117},{"c":102.41,"h":105.69,"l":102.08,"n":80609,"o":105.69,"t":"2025-07-14T04:00:00Z","v":6842200,"vw":102.838743},{"c":105.06,"h":106.54,"l":103.65,"n":88745,"o":104.5,"t":"2025-07-15T04:00:00Z","v":6772740,"vw":105.072234},{"c":105.13,"h":105.855,"l":103.32,"n":63912,"o":104.5,"t":"2025-07-16T04:00:00Z","v":4296331,"vw":104.72309},{"c":107.95,"h":109.29,"l":104.89,"n":105241,"o":105.15,"t":"2025-07-17T04:00:00Z","v":7593354,"vw":108.083995},{"c":109,"h":111.18,"l":108.65,"n":101730,"o":110.11,"t":"2025-07-18T04:00:00Z","v":10525060,"vw":109.746681},{"c":111.66,"h":112.67,"l":109.04,"n":89122,"o":109.43,"t":"2025-07-21T04:00:00Z","v":9333320,"vw":111.615567},{"c":115.04,"h":115.565,"l":111.48,"n":106411,"o":112.87,"t":"2025-07-22T04:00:00Z","v":8608206,"vw":114.296084},{"c":118.46,"h":121.49,"l":117.9,"n":142678,"o":118,"t":"2025-07-23T04:00:00Z","v":12684373,"vw":119.637219},{"c":118.21,"h":121,"l":117.28,"n":86897,"o":119.99,"t":"2025-07-24T04:00:00Z","v":7485907,"vw":118.384249},{"c":118.45,"h":118.69,"l":116.51,"n":55990,"o":116.68,"t":"2025-07-25T04:00:00Z","v":4987808,"vw":117.908773},{"c":116.76,"h":120.84,"l":116.245,"n":60456,"o":118.6,"t":"2025-07-28T04:00:00Z","v":5443191,"vw":117.971469},{"c":115.415,"h":117.1,"l":114.9307,"n":79300,"o":116.485,"t":"2025-07-29T04:00:00Z","v":7547463,"vw":115.782919},{"c":112.92,"h":115.69,"l":112.715,"n":79840,"o":114.34,"t":"2025-07-30T04:00:00Z","v":7266837,"vw":114.005404},{"c":113.45,"h":114.29,"l":110.93,"n":65856,"o":112.03,"t":"2025-07-31T04:00:00Z","v":4647477,"vw":113.16157},{"c":110.06,"h":111.82,"l":108.865,"n":86754,"o":111.2,"t":"2025-08-01T04:00:00Z","v":7646136,"vw":110.033887},{"c":112.04,"h":113.06,"l":111.44,"n":52773,"o":111.815,"t":"2025-08-04T04:00:00Z","v":3842605,"vw":112.030125},{"c":112.62,"h":114.46,"l":112.25,"n":41241,"o":112.64,"t":"2025-08-05T04:00:00Z","v":3181897,"vw":112.923586},{"c":113.94,"h":115.44,"l":112.815,"n":47903,"o":113.65,"t":"2025-08-06T04:00:00Z","v":4374065,"vw":113.883129},{"c":114.19,"h":115.849,"l":114.165,"n":59152,"o":114.44,"t":"2025-08-07T04:00:00Z","v":5153926,"vw":114.648748},{"c":114.26,"h":114.9731,"l":113.13,"n":58203,"o":114.055,"t":"2025-08-08T04:00:00Z","v":4328458,"vw":114.126111},{"c":113.04,"h":114.61,"l":112.05,"n":55291,"o":114.43,"t":"2025-08-11T04:00:00Z","v":4445824,"vw":112.828613},{"c":116.43,"h":117.65,"l":112.91,"n":98888,"o":113.47,"t":"2025-08-12T04:00:00Z","v":7945019,"vw":116.078034},{"c":116.63,"h":120.18,"l":116.025,"n":82558,"o":119,"t":"2025-08-13T04:00:00Z","v":6696909,"vw":117.232301},{"c":114.74,"h":117.3872,"l":113.92,"n":60772,"o":115.86,"t":"2025-08-14T04:00:00Z","v":5151744,"vw":115.019374},{"c":118.95,"h":119.92,"l":116.33,"n":121326,"o":117.01,"t":"2025-08-15T04:00:00Z","v":10085075,"vw":118.733065},{"c":118.34,"h":121.4,"l":118.33,"n":81301,"o":120.5,"t":"2025-08-18T04:00:00Z","v":6781616,"vw":119.379069},{"c":119.07,"h":120.14,"l":117.245,"n":63174,"o":118.05,"t":"2025-08-19T04:00:00Z","v":6033820,"vw":118.771227},{"c":118,"h":121.34,"l":117.86,"n":65382,"o":119.07,"t":"2025-08-20T04:00:00Z","v":5640680,"vw":118.894688},{"c":122.96,"h":123.37,"l":117.79,"n":142112,"o":118.03,"t":"2025-08-21T04:00:00Z","v":13413783,"vw":121.833048},{"c":127.11,"h":129,"l":125.82,"n":201795,"o":127.475,"t":"2025-08-22T04:00:00Z","v":20172298,"vw":127.352302},{"c":128.21,"h":133.33,"l":124.22,"n":344002,"o":125.85,"t":"2025-08-25T04:00:00Z","v":31306046,"vw":128.681952},{"c":123.91,"h":132.7,"l":123.04,"n":164187,"o":128.495,"t":"2025-08-26T04:00:00Z","v":15955865,"vw":125.95193},{"c":122.22,"h":122.48,"l":120.01,"n":107192,"o":121.75,"t":"2025-08-27T04:00:00Z","v":10451072,"vw":121.183046},{"c":122.22,"h":123.04,"l":121.22,"n":71554,"o":122.31,"t":"2025-08-28T04:00:00Z","v":5667871,"vw":121.996097},{"c":120.22,"h":123.08,"l":119.825,"n":110483,"o":122.82,"t":"2025-08-29T04:00:00Z","v":11936125,"vw":120.632673},{"c":121.69,"h":122.1,"l":118.77,"n":86657,"o":119.385,"t":"2025-09-02T04:00:00Z","v":8217324,"vw":121.144353},{"c":124.39,"h":124.745,"l":119.97,"n":82412,"o":120.84,"t":"2025-09-03T04:00:00Z","v":7760670,"vw":123.133642},{"c":123.87,"h":125.175,"l":123.04,"n":86533,"o":123.47,"t":"2025-09-04T04:00:00Z","v":7811429,"vw":124.254337},{"c":124.68,"h":126.59,"l":124.13,"n":79551,"o":125.815,"t":"2025-09-05T04:00:00Z","v":8485568,"vw":124.881111},{"c":125.03,"h":126.04,"l":123.49,"n":74915,"o":125.71,"t":"2025-09-08T04:00:00Z","v":6789833,"vw":124.961168},{"c":126.06,"h":128,"l":124.52,"n":82430,"o":124.99,"t":"2025-09-09T04:00:00Z","v":9153816,"vw":126.543329},{"c":124.68,"h":126.2699,"l":123.685,"n":85189,"o":126.06,"t":"2025-09-10T04:00:00Z","v":7619673,"vw":124.516782},{"c":125.72,"h":128,"l":125.01,"n":109110,"o":125.665,"t":"2025-09-11T04:00:00Z","v":9599880,"vw":126.634698},{"c":125.44,"h":126.06,"l":123.77,"n":59669,"o":125.975,"t":"2025-09-12T04:00:00Z","v":4868874,"vw":125.120408},{"c":127.39,"h":128.59,"l":124.51,"n":116270,"o":126.06,"t":"2025-09-15T04:00:00Z","v":12331450,"vw":127.275875},{"c":129.06,"h":130,"l":127.48,"n":125703,"o":127.585,"t":"2025-09-16T04:00:00Z","v":12083115,"vw":129.220942},{"c":134.86,"h":135.365,"l":131.6,"n":227140,"o":132.86,"t":"2025-09-17T04:00:00Z","v":24258509,"vw":133.806394},{"c":132.96,"h":134.46,"l":132.45,"n":106983,"o":133.43,"t":"2025-09-18T04:00:00Z","v":8979486,"vw":133.3605},{"c":129.47,"h":134.1,"l":129,"n":138308,"o":134.09,"t":"2025-09-19T04:00:00Z","v":17408315,"vw":130.454853},{"c":128.57,"h":130.687,"l":128.44,"n":76769,"o":128.805,"t":"2025-09-22T04:00:00Z","v":7295988,"vw":128.962034},{"c":128.52,"h":130.62,"l":127,"n":74807,"o":128.2,"t":"2025-09-23T04:00:00Z","v":7937667,"vw":128.945862},{"c":130.96,"h":133,"l":130.16,"n":117848,"o":131.56,"t":"2025-09-24T04:00:00Z","v":9581148,"vw":131.796702},{"c":131.01,"h":131.68,"l":129.43,"n":75681,"o":130.18,"t":"2025-09-25T04:00:00Z","v":4823371,"vw":130.727928},{"c":129.99,"h":131.1349,"l":128.2,"n":76801,"o":129.47,"t":"2025-09-26T04:00:00Z","v":5482131,"vw":129.910548},{"c":130.67,"h":133.61,"l":130.3623,"n":71720,"o":132,"t":"2025-09-29T04:00:00Z","v":8324807,"vw":131.492998},{"c":132.17,"h":134.38,"l":131.16,"n":97808,"o":132.78,"t":"2025-09-30T04:00:00Z","v":12739445,"vw":132.72139},{"c":134.4,"h":135.01,"l":132.615,"n":100424,"o":133,"t":"2025-10-01T04:00:00Z","v":9101832,"vw":134.133445},{"c":135.24,"h":136.84,"l":134.12,"n":111897,"o":135.39,"t":"2025-10-02T04:00:00Z","v":8596766,"vw":135.751096},{"c":134.25,"h":135.63,"l":132.58,"n":82150,"o":135.48,"t":"2025-10-03T04:00:00Z","v":7003195,"vw":134.050297},{"c":134.33,"h":135.36,"l":132.97,"n":63094,"o":134.28,"t":"2025-10-06T04:00:00Z","v":6964253,"vw":134.39342},{"c":133.48,"h":134.72,"l":132.4101,"n":73807,"o":134.57,"t":"2025-10-07T04:00:00Z","v":4853638,"vw":133.477065},{"c":133.77,"h":135.14,"l":133.19,"n":59883,"o":133.79,"t":"2025-10-08T04:00:00Z","v":5278388,"vw":134.041163},{"c":131.25,"h":133.905,"l":130.055,"n":103661,"o":133.005,"t":"2025-10-09T04:00:00Z","v":8466657,"vw":131.407483},{"c":124.27,"h":132.33,"l":122.92,"n":239937,"o":130.26,"t":"2025-10-10T04:00:00Z","v":21804407,"vw":125.866958},{"c":127.55,"h":129.59,"l":126.81,"n":105282,"o":128,"t":"2025-10-13T04:00:00Z","v":9960513,"vw":128.100558},{"c":127.1,"h":128.045,"l":124.905,"n":66414,"o":125.12,"t":"2025-10-14T04:00:00Z","v":5366532,"vw":126.985736},{"c":127.58,"h":129.31,"l":126.51,"n":60327,"o":128.555,"t":"2025-10-15T04:00:00Z","v":4506867,"vw":127.857514},{"c":127.35,"h":128.24,"l":126.223,"n":58178,"o":128.06,"t":"2025-10-16T04:00:00Z","v":3630421,"vw":127.317167},{"c":128.48,"h":130.23,"l":125.53,"n":88336,"o":125.535,"t":"2025-10-17T04:00:00Z","v":6300891,"vw":128.716965},{"c":131.56,"h":132.42,"l":128.53,"n":80380,"o":129.3,"t":"2025-10-20T04:00:00Z","v":8050425,"vw":130.885812},{"c":130.71,"h":131.84,"l":129.12,"n":46874,"o":131.47,"t":"2025-10-21T04:00:00Z","v":3611616,"vw":130.821761},{"c":130.06,"h":132.39,"l":128.6,"n":58871,"o":130.69,"t":"2025-10-22T04:00:00Z","v":4672547,"vw":130.03296},{"c":133.29,"h":133.955,"l":130.615,"n":90788,"o":131.22,"t":"2025-10-23T04:00:00Z","v":7771937,"vw":132.72608},{"c":133.96,"h":134.96,"l":133.35,"n":69242,"o":134.35,"t":"2025-10-24T04:00:00Z","v":5985202,"vw":134.061073},{"c":137.76,"h":138.745,"l":135.81,"n":112937,"o":136.615,"t":"2025-10-27T04:00:00Z","v":8860340,"vw":137.58105},{"c":138.03,"h":138.255,"l":136.06,"n":65192,"o":136.85,"t":"2025-10-28T04:00:00Z","v":4669778,"vw":137.299256},{"c":138.08,"h":139.41,"l":137,"n":69329,"o":139.05,"t":"2025-10-29T04:00:00Z","v":9374449,"vw":138.352322},{"c":136.01,"h":136.48,"l":134.6,"n":63130,"o":135.36,"t":"2025-10-30T04:00:00Z","v":4939426,"vw":135.83624},{"c":134.87,"h":136.56,"l":134.46,"n":63063,"o":135.67,"t":"2025-10-31T04:00:00Z","v":4501603,"vw":135.222981},{"c":134.68,"h":136.67,"l":134.365,"n":69066,"o":135.04,"t":"2025-11-03T05:00:00Z","v":6009520,"vw":135.416207},{"c":133.84,"h":133.955,"l":131.7,"n":70177,"o":132.915,"t":"2025-11-04T05:00:00Z","v":6291196,"vw":133.218382},{"c":136.34,"h":136.74,"l":133.77,"n":67902,"o":134.61,"t":"2025-11-05T05:00:00Z","v":4408034,"vw":135.938505},{"c":136.74,"h":138.705,"l":136.2,"n":72019,"o":137.93,"t":"2025-11-06T05:00:00Z","v":4977337,"vw":137.306128},{"c":135.78,"h":136.15,"l":133.5,"n":69007,"o":135.075,"t":"2025-11-07T05:00:00Z","v":5740764,"vw":134.957478},{"c":138.13,"h":138.16,"l":136.57,"n":94398,"o":137.81,"t":"2025-11-10T05:00:00Z","v":7040901,"vw":137.599882},{"c":137.11,"h":139.12,"l":136.99,"n":59688,"o":137.5,"t":"2025-11-11T05:00:00Z","v":7476106,"vw":137.750219},{"c":136.04,"h":138.5,"l":135.5,"n":63784,"o":137.92,"t":"2025-11-12T05:00:00Z","v":4947224,"vw":136.242618},{"c":134.47,"h":138.2,"l":133.9401,"n":79905,"o":137.5,"t":"2025-11-13T05:00:00Z","v":6113380,"vw":135.148999},{"c":130.95,"h":132.43,"l":129.45,"n":112932,"o":131.61,"t":"2025-11-14T05:00:00Z","v":10272660,"vw":130.968633},{"c":129.04,"h":131.57,"l":128.86,"n":122814,"o":131.5,"t":"2025-11-17T05:00:00Z","v":11608285,"vw":129.836276},{"c":119.58,"h":123.8,"l":118.87,"n":260207,"o":123.18,"t":"2025-11-18T05:00:00Z","v":20642314,"vw":121.041426},{"c":118.02,"h":119.69,"l":116.09,"n":136543,"o":119.55,"t":"2025-11-19T05:00:00Z","v":12380534,"vw":118.277771},{"c":112.93,"h":118.6799,"l":112.66,"n":125004,"o":117.66,"t":"2025-11-20T05:00:00Z","v":11201714,"vw":114.882924},{"c":113.24,"h":114.06,"l":111.29,"n":119703,"o":112.7,"t":"2025-11-21T05:00:00Z","v":9444017,"vw":112.661024},{"c":113.49,"h":115.66,"l":113.01,"n":104057,"o":115.08,"t":"2025-11-24T05:00:00Z","v":8359753,"vw":114.008321},{"c":114,"h":115.13,"l":113.2,"n":74779,"o":114.06,"t":"2025-11-25T05:00:00Z","v":5797966,"vw":114.116274},{"c":115.8,"h":118.54,"l":115.5,"n":88081,"o":116.015,"t":"2025-11-26T05:00:00Z","v":7850790,"vw":116.825147},{"c":116.08,"h":117,"l":115.8,"n":45917,"o":116.81,"t":"2025-11-28T05:00:00Z","v":3777649,"vw":116.257914},{"c":118.27,"h":119.505,"l":116.15,"n":94315,"o":116.41,"t":"2025-12-01T05:00:00Z","v":7355552,"vw":118.200236},{"c":118.9,"h":119.11,"l":116.425,"n":63128,"o":118.61,"t":"2025-12-02T05:00:00Z","v":5169702,"vw":117.928641},{"c":117.2,"h":119.54,"l":117.09,"n":55615,"o":118.23,"t":"2025-12-03T05:00:00Z","v":4652408,"vw":118.059036},{"c":116.82,"h":117.2,"l":114.89,"n":78464,"o":117.15,"t":"2025-12-04T05:00:00Z","v":6358479,"vw":116.008825},{"c":117.62,"h":119,"l":117.24,"n":53333,"o":117.9,"t":"2025-12-05T05:00:00Z","v":4190877,"vw":117.879578},{"c":117.62,"h":118.38,"l":116.76,"n":55529,"o":117.42,"t":"2025-12-08T05:00:00Z","v":3902536,"vw":117.494696},{"c":117.14,"h":117.27,"l":115.04,"n":62468,"o":115.5,"t":"2025-12-09T05:00:00Z","v":4803826,"vw":116.18707},{"c":115.28,"h":116.06,"l":112.87,"n":118427,"o":113.495,"t":"2025-12-10T05:00:00Z","v":10842627,"vw":114.439371},{"c":111.97,"h":113.29,"l":110.78,"n":133107,"o":112.5,"t":"2025-12-11T05:00:00Z","v":12511688,"vw":111.887296},{"c":111.96,"h":112.6,"l":110.75,"n":91920,"o":111.97,"t":"2025-12-12T05:00:00Z","v":7320552,"vw":111.817714},{"c":110.4,"h":112.49,"l":110.3,"n":85783,"o":112.31,"t":"2025-12-15T05:00:00Z","v":7123038,"vw":111.076598},{"c":109.02,"h":109.37,"l":107.5,"n":116318,"o":109.224,"t":"2025-12-16T05:00:00Z","v":10644948,"vw":108.724112},{"c":105,"h":108.79,"l":104.19,"n":155024,"o":108.5,"t":"2025-12-17T05:00:00Z","v":15444158,"vw":105.522048},{"c":105.79,"h":106.96,"l":105.33,"n":74213,"o":106.48,"t":"2025-12-18T05:00:00Z","v":6762874,"vw":106.120143},{"c":109.51,"h":113.01,"l":109.31,"n":137749,"o":111.94,"t":"2025-12-19T05:00:00Z","v":16914707,"vw":110.792572},{"c":111.91,"h":113.535,"l":111.12,"n":104259,"o":112.035,"t":"2025-12-22T05:00:00Z","v":8773463,"vw":112.306833},{"c":112.06,"h":112.62,"l":110.93,"n":62116,"o":112,"t":"2025-12-23T05:00:00Z","v":5913226,"vw":111.930478},{"c":113.44,"h":115.26,"l":112.09,"n":59487,"o":112.24,"t":"2025-12-24T05:00:00Z","v":6014146,"vw":113.673809},{"c":115.01,"h":117.48,"l":112.03,"n":76530,"o":114.2,"t":"2025-12-26T05:00:00Z","v":6579656,"vw":115.227728},{"c":114.15,"h":114.27,"l":112.76,"n":54480,"o":113.93,"t":"2025-12-29T05:00:00Z","v":4384490,"vw":113.711628},{"c":113.83,"h":115.338,"l":113.53,"n":51901,"o":114.37,"t":"2025-12-30T05:00:00Z","v":4967532,"vw":114.148406},{"c":113.39,"h":114.07,"l":111.18,"n":41043,"o":113.97,"t":"2025-12-31T05:00:00Z","v":3550720,"vw":113.351584},{"c":115.75,"h":116.93,"l":115.235,"n":72356,"o":116.215,"t":"2026-01-02T05:00:00Z","v":5688949,"vw":116.117153},{"c":119.12,"h":119.68,"l":115.18,"n":100154,"o":117.45,"t":"2026-01-05T05:00:00Z","v":9080215,"vw":118.537239},{"c":122.66,"h":125.355,"l":119.12,"n":163840,"o":119.62,"t":"2026-01-06T05:00:00Z","v":15740403,"vw":123.103984},{"c":120.97,"h":121.8,"l":120.01,"n":77871,"o":121.57,"t":"2026-01-07T05:00:00Z","v":7925106,"vw":120.947161},{"c":121.6,"h":121.84,"l":118.86,"n":67598,"o":119.6,"t":"2026-01-08T05:00:00Z","v":7163002,"vw":120.97591},{"c":120.55,"h":121.99,"l":119,"n":62685,"o":121.4,"t":"2026-01-09T05:00:00Z","v":5729973,"vw":120.373081},{"c":118.73,"h":121.99,"l":117.11,"n":104401,"o":121.12,"t":"2026-01-12T05:00:00Z","v":9066351,"vw":119.068607},{"c":112.32,"h":114.44,"l":110.662,"n":215683,"o":112.416,"t":"2026-01-13T05:00:00Z","v":20318641,"vw":112.166057},{"c":107.85,"h":109.4,"l":106.1,"n":192505,"o":106.835,"t":"2026-01-14T05:00:00Z","v":18931452,"vw":108.030615},{"c":107.46,"h":108.64,"l":106.28,"n":111274,"o":106.98,"t":"2026-01-15T05:00:00Z","v":10169731,"vw":107.434255},{"c":106.76,"h":108.33,"l":105.1,"n":112649,"o":108.29,"t":"2026-01-16T05:00:00Z","v":12141450,"vw":106.489727},{"c":104.46,"h":104.92,"l":101.86,"n":154764,"o":102.015,"t":"2026-01-20T05:00:00Z","v":15276387,"vw":104.138636},{"c":105.92,"h":108.725,"l":105.2,"n":169436,"o":108.725,"t":"2026-01-21T05:00:00Z","v":15551608,"vw":106.636713},{"c":106.02,"h":107.72,"l":105.3,"n":76990,"o":106.975,"t":"2026-01-22T05:00:00Z","v":7515832,"vw":106.406642},{"c":106.38,"h":107.65,"l":106.2,"n":53011,"o":106.65,"t":"2026-01-23T05:00:00Z","v":5338551,"vw":106.641102},{"c":106.86,"h":107.99,"l":105.16,"n":61659,"o":106.05,"t":"2026-01-26T05:00:00Z","v":5024172,"vw":106.654589},{"c":106.91,"h":107.27,"l":106.11,"n":50069,"o":107.125,"t":"2026-01-27T05:00:00Z","v":4427152,"vw":106.776166},{"c":102.81,"h":107.24,"l":102.78,"n":113712,"o":107.02,"t":"2026-01-28T05:00:00Z","v":10589407,"vw":103.954522},{"c":102.7,"h":103.37,"l":101.65,"n":119929,"o":103.19,"t":"2026-01-29T05:00:00Z","v":14633539,"vw":102.416476},{"c":101.05,"h":102.76,"l":101.03,"n":81671,"o":102.76,"t":"2026-01-30T05:00:00Z","v":7470422,"vw":101.578789},{"c":103.45,"h":103.515,"l":101.7,"n":92297,"o":101.93,"t":"2026-02-02T05:00:00Z","v":8785283,"vw":102.774732},{"c":103.32,"h":106.32,"l":102.85,"n":72762,"o":103.8,"t":"2026-02-03T05:00:00Z","v":6092031,"vw":103.837563},{"c":102.13,"h":103.6899,"l":101.14,"n":86427,"o":103.59,"t":"2026-02-04T05:00:00Z","v":7266424,"vw":102.066963},{"c":101.52,"h":103.43,"l":101.515,"n":76960,"o":102.5,"t":"2026-02-05T05:00:00Z","v":6112085,"vw":102.121617},{"c":105.23,"h":105.75,"l":102.26,"n":97475,"o":102.47,"t":"2026-02-06T05:00:00Z","v":8010783,"vw":104.44868},{"c":105.57,"h":107.07,"l":105.22,"n":81998,"o":105.485,"t":"2026-02-09T05:00:00Z","v":5576557,"vw":106.01376},{"c":105.43,"h":106.155,"l":104.1,"n":58499,"o":105.93,"t":"2026-02-10T05:00:00Z","v":5730402,"vw":105.491276},{"c":104.57,"h":106.375,"l":103.625,"n":83136,"o":106.07,"t":"2026-02-11T05:00:00Z","v":6820615,"vw":104.653187},{"c":100.22,"h":104.225,"l":99.77,"n":132354,"o":104.12,"t":"2026-02-12T05:00:00Z","v":10904403,"vw":100.861923},{"c":100.28,"h":101.23,"l":98.71,"n":80641,"o":99.82,"t":"2026-02-13T05:00:00Z","v":6447431,"vw":100.25033},{"c":101.83,"h":102.89,"l":100.08,"n":62528,"o":100.51,"t":"2026-02-17T05:00:00Z","v":5775949,"vw":101.691159},{"c":102.92,"h":104.2,"l":102.8,"n":71350,"o":103.26,"t":"2026-02-18T05:00:00Z","v":5442931,"vw":103.322681},{"c":101.95,"h":103.59,"l":101.15,"n":64087,"o":103,"t":"2026-02-19T05:00:00Z","v":4885116,"vw":102.085459},{"c":104.94,"h":107.4499,"l":100.93,"n":157241,"o":100.98,"t":"2026-02-20T05:00:00Z","v":15171900,"vw":105.177439},{"c":105.76,"h":108.11,"l":105.64,"n":84318,"o":107.585,"t":"2026-02-23T05:00:00Z","v":6785646,"vw":106.522677},{"c":106.88,"h":107.29,"l":104.52,"n":85223,"o":105.492,"t":"2026-02-24T05:00:00Z","v":6342870,"vw":106.29442},{"c":106.9,"h":108,"l":106.11,"n":69350,"o":107.62,"t":"2026-02-25T05:00:00Z","v":4780390,"vw":106.938987},{"c":105.39,"h":106.37,"l":104.57,"n":73682,"o":105.84,"t":"2026-02-26T05:00:00Z","v":5164569,"vw":105.411352},{"c":103.73,"h":104.89,"l":103.44,"n":63108,"o":104.5,"t":"2026-02-27T05:00:00Z","v":5921242,"vw":103.889666},{"c":102.82,"h":103.35,"l":101.72,"n":72252,"o":102.46,"t":"2026-03-02T05:00:00Z","v":4901499,"vw":102.639303},{"c":100.71,"h":101.07,"l":99.04,"n":110611,"o":100.5,"t":"2026-03-03T05:00:00Z","v":9584998,"vw":100.031635},{"c":101.19,"h":102.8,"l":100.865,"n":72144,"o":101.65,"t":"2026-03-04T05:00:00Z","v":4414654,"vw":101.493878},{"c":100.74,"h":101.48,"l":99.97,"n":65443,"o":100.63,"t":"2026-03-05T05:00:00Z","v":3938052,"vw":100.564834},{"c":101.97,"h":102.73,"l":101.39,"n":65880,"o":101.61,"t":"2026-03-06T05:00:00Z","v":4794675,"vw":102.041908},{"c":102.64,"h":103.01,"l":99.68,"n":96354,"o":101.01,"t":"2026-03-09T04:00:00Z","v":6375029,"vw":101.478306},{"c":104.86,"h":106.57,"l":103.42,"n":109552,"o":103.53,"t":"2026-03-10T04:00:00Z","v":7767460,"vw":105.482719},{"c":102.94,"h":104.75,"l":102.48,"n":63153,"o":104.63,"t":"2026-03-11T04:00:00Z","v":4475706,"vw":103.195007},{"c":101.62,"h":103.89,"l":101.39,"n":75465,"o":102.53,"t":"2026-03-12T04:00:00Z","v":6351148,"vw":102.357215},{"c":102.65,"h":103.63,"l":102.13,"n":64013,"o":102.53,"t":"2026-03-13T04:00:00Z","v":4743219,"vw":102.723118},{"c":103.84,"h":105.54,"l":103.46,"n":52592,"o":104.615,"t":"2026-03-16T04:00:00Z","v":4603435,"vw":104.077286},{"c":104.37,"h":105.75,"l":104.31,"n":56728,"o":105.17,"t":"2026-03-17T04:00:00Z","v":5050905,"vw":104.860862},{"c":100.72,"h":104.5425,"l":100.125,"n":95854,"o":103.72,"t":"2026-03-18T04:00:00Z","v":7677662,"vw":101.36436},{"c":97.43,"h":99.5,"l":96.88,"n":136888,"o":99.5,"t":"2026-03-19T04:00:00Z","v":12059830,"vw":97.745927},{"c":96.19,"h":99.24,"l":96.05,"n":88171,"o":97,"t":"2026-03-20T04:00:00Z","v":8527500,"vw":96.71061},{"c":96.25,"h":97.3245,"l":95.37,"n":97388,"o":97,"t":"2026-03-23T04:00:00Z","v":8364400,"vw":96.203636},{"c":98.09,"h":99.54,"l":96.05,"n":102969,"o":96.53,"t":"2026-03-24T04:00:00Z","v":10604856,"vw":97.685775},{"c":102.61,"h":107.65,"l":98.86,"n":227585,"o":100.92,"t":"2026-03-25T04:00:00Z","v":19582911,"vw":104.19873},{"c":100.62,"h":105.11,"l":99.81,"n":124957,"o":102.09,"t":"2026-03-26T04:00:00Z","v":10861976,"vw":101.844677},{"c":99.81,"h":102.425,"l":99.5149,"n":87145,"o":100.53,"t":"2026-03-27T04:00:00Z","v":7643805,"vw":100.822493},{"c":98.42,"h":100.53,"l":97.86,"n":95989,"o":99.83,"t":"2026-03-30T04:00:00Z","v":8828140,"vw":98.850201},{"c":102.18,"h":102.95,"l":97.39,"n":123160,"o":98.61,"t":"2026-03-31T04:00:00Z","v":10994548,"vw":100.720364},{"c":101.78,"h":104.1,"l":101.515,"n":82465,"o":102.67,"t":"2026-04-01T04:00:00Z","v":7879901,"vw":102.271153},{"c":100.87,"h":101.64,"l":99.51,"n":55425,"o":100.555,"t":"2026-04-02T04:00:00Z","v":4232153,"vw":100.534353},{"c":100.91,"h":102.75,"l":100.665,"n":50985,"o":100.94,"t":"2026-04-06T04:00:00Z","v":4196341,"vw":101.554146},{"c":99.54,"h":100.75,"l":98.45,"n":61324,"o":100.405,"t":"2026-04-07T04:00:00Z","v":4968028,"vw":99.502901},{"c":103.75,"h":104.8,"l":102.51,"n":87189,"o":102.51,"t":"2026-04-08T04:00:00Z","v":6964867,"vw":103.744159},{"c":100.57,"h":103.87,"l":99.05,"n":90161,"o":102.88,"t":"2026-04-09T04:00:00Z","v":7868341,"vw":100.575928},{"c":100.17,"h":103.86,"l":99.91,"n":70895,"o":101.3,"t":"2026-04-10T04:00:00Z","v":5016768,"vw":101.190224},{"c":100.8,"h":100.85,"l":99.43,"n":58867,"o":100.02,"t":"2026-04-13T04:00:00Z","v":5562796,"vw":100.210772},{"c":102.1,"h":103.18,"l":101.33,"n":77810,"o":101.775,"t":"2026-04-14T04:00:00Z","v":6883734,"vw":102.104023},{"c":101.97,"h":102.96,"l":101.1001,"n":75806,"o":102.36,"t":"2026-04-15T04:00:00Z","v":6272210,"vw":102.209604},{"c":103.71,"h":106.92,"l":103.08,"n":100383,"o":103.8,"t":"2026-04-16T04:00:00Z","v":8972356,"vw":104.415016},{"c":104.79,"h":108.23,"l":104.05,"n":111125,"o":107.79,"t":"2026-04-17T04:00:00Z","v":11152950,"vw":105.614645},{"c":104.2,"h":104.66,"l":102.56,"n":62841,"o":102.8,"t":"2026-04-20T04:00:00Z","v":5413593,"vw":103.720314},{"c":98.99,"h":103.81,"l":98.78,"n":122881,"o":103.43,"t":"2026-04-21T04:00:00Z","v":11661494,"vw":100.108875},{"c":100.05,"h":100.225,"l":98.8,"n":74787,"o":99.43,"t":"2026-04-22T04:00:00Z","v":5926624,"vw":99.775993},{"c":97.77,"h":99.25,"l":96.67,"n":94123,"o":98.75,"t":"2026-04-23T04:00:00Z","v":8045451,"vw":97.773477},{"c":98.03,"h":98.18,"l":97.0101,"n":63611,"o":97.8,"t":"2026-04-24T04:00:00Z","v":4858582,"vw":97.753347},{"c":98.47,"h":99.52,"l":97.665,"n":57237,"o":97.86,"t":"2026-04-27T04:00:00Z","v":5190586,"vw":98.679086},{"c":97.29,"h":98.31,"l":96.95,"n":55142,"o":98.2,"t":"2026-04-28T04:00:00Z","v":3928853,"vw":97.379777},{"c":97.67,"h":97.915,"l":97,"n":50688,"o":97.31,"t":"2026-04-29T04:00:00Z","v":3719348,"vw":97.546846},{"c":99.88,"h":100.97,"l":97.2,"n":73004,"o":97.55,"t":"2026-04-30T04:00:00Z","v":6663001,"vw":99.605476},{"c":99.72,"h":100.04,"l":98.63,"n":52241,"o":99.81,"t":"2026-05-01T04:00:00Z","v":4286635,"vw":99.494132},{"c":97.79,"h":99.77,"l":97.18,"n":66511,"o":99.72,"t":"2026-05-04T04:00:00Z","v":5598667,"vw":97.975616},{"c":96.75,"h":98.44,"l":96.61,"n":58433,"o":98.25,"t":"2026-05-05T04:00:00Z","v":4610189,"vw":97.209254},{"c":102.31,"h":102.87,"l":97.09,"n":110676,"o":97.22,"t":"2026-05-06T04:00:00Z","v":9792245,"vw":101.150253},{"c":101.51,"h":102.85,"l":100.77,"n":70430,"o":100.78,"t":"2026-05-07T04:00:00Z","v":6191942,"vw":101.775706},{"c":98.78,"h":101.43,"l":98.57,"n":80522,"o":100.815,"t":"2026-05-08T04:00:00Z","v":6679773,"vw":99.371808},{"c":98.8,"h":99.54,"l":98,"n":71065,"o":98.575,"t":"2026-05-11T04:00:00Z","v":5589070,"vw":98.859977},{"c":95.73,"h":98.74,"l":95.44,"n":96725,"o":98.62,"t":"2026-05-12T04:00:00Z","v":8122586,"vw":96.158178},{"c":99.6,"h":101.13,"l":95.6,"n":117419,"o":95.75,"t":"2026-05-13T04:00:00Z","v":10705184,"vw":99.384977},{"c":95.58,"h":98.91,"l":95.41,"n":97231,"o":97.805,"t":"2026-05-14T04:00:00Z","v":7611599,"vw":95.908762},{"c":95.83,"h":95.92,"l":93.81,"n":86381,"o":95.25,"t":"2026-05-15T04:00:00Z","v":6984291,"vw":95.194664},{"c":94.97,"h":95.875,"l":94.13,"n":73924,"o":95.83,"t":"2026-05-18T04:00:00Z","v":5649674,"vw":94.829601},{"c":97.34,"h":97.55,"l":94.97,"n":71490,"o":95.055,"t":"2026-05-19T04:00:00Z","v":6233686,"vw":96.644932},{"c":98.15,"h":98.4,"l":96.7227,"n":65147,"o":97.14,"t":"2026-05-20T04:00:00Z","v":5409887,"vw":97.769688},{"c":97.79,"h":97.9,"l":95.7,"n":67392,"o":96.57,"t":"2026-05-21T04:00:00Z","v":5839439,"vw":96.823267},{"c":94.52,"h":95.1484,"l":92.57,"n":125824,"o":93.01,"t":"2026-05-22T04:00:00Z","v":12630828,"vw":94.1877},{"c":96.64,"h":97.97,"l":94.5,"n":114466,"o":95,"t":"2026-05-26T04:00:00Z","v":9275167,"vw":96.909203},{"c":86.61,"h":88.69,"l":83.61,"n":402597,"o":88.69,"t":"2026-05-27T04:00:00Z","v":40367007,"vw":85.836437},{"c":83.03,"h":84.48,"l":81.56,"n":240279,"o":84.3,"t":"2026-05-28T04:00:00Z","v":27543651,"vw":82.569483},{"c":84.44,"h":85.82,"l":82.2,"n":168875,"o":83.025,"t":"2026-05-29T04:00:00Z","v":35212211,"vw":84.424195},{"c":87.24,"h":88.24,"l":83.2,"n":133667,"o":83.83,"t":"2026-06-01T04:00:00Z","v":14076807,"vw":87.01441},{"c":88.18,"h":90.09,"l":87.83,"n":96879,"o":89.805,"t":"2026-06-02T04:00:00Z","v":8916677,"vw":88.728951},{"c":85.4,"h":87.4,"l":84.8,"n":126183,"o":87.4,"t":"2026-06-03T04:00:00Z","v":10756614,"vw":85.534671},{"c":85.88,"h":87.16,"l":84.77,"n":78565,"o":85.58,"t":"2026-06-04T04:00:00Z","v":7072599,"vw":86.197763},{"c":85.07,"h":86.6,"l":84.97,"n":94180,"o":85.17,"t":"2026-06-05T04:00:00Z","v":7419050,"vw":85.590873},{"c":82.62,"h":85.02,"l":82.14,"n":92331,"o":84.75,"t":"2026-06-08T04:00:00Z","v":9417481,"vw":82.935307},{"c":81.93,"h":83.34,"l":81.6001,"n":81955,"o":83.16,"t":"2026-06-09T04:00:00Z","v":7161032,"vw":82.238647},{"c":81.82,"h":82.69,"l":81,"n":72273,"o":81.75,"t":"2026-06-10T04:00:00Z","v":5680915,"vw":81.843352},{"c":81.3,"h":81.47,"l":78.87,"n":101135,"o":80.42,"t":"2026-06-11T04:00:00Z","v":10189252,"vw":80.182194},{"c":81.56,"h":82.28,"l":80.43,"n":71668,"o":81.86,"t":"2026-06-12T04:00:00Z","v":6126842,"vw":81.320003},{"c":83.55,"h":84.44,"l":81.41,"n":92428,"o":81.56,"t":"2026-06-15T04:00:00Z","v":7589944,"vw":83.396517},{"c":81.59,"h":82.34,"l":80.82,"n":77854,"o":82.2,"t":"2026-06-16T04:00:00Z","v":7926241,"vw":81.492936},{"c":79.86,"h":82.11,"l":79.6,"n":69823,"o":81.069,"t":"2026-06-17T04:00:00Z","v":5455181,"vw":80.31094},{"c":79.56,"h":79.8,"l":78.51,"n":79456,"o":79.31,"t":"2026-06-18T04:00:00Z","v":11026658,"vw":79.350265},{"c":78.11,"h":79.5,"l":77.79,"n":81606,"o":78.57,"t":"2026-06-22T04:00:00Z","v":8469066,"vw":78.457722},{"c":76.56,"h":77.5,"l":75.7,"n":98323,"o":76.95,"t":"2026-06-23T04:00:00Z","v":9089897,"vw":76.536798},{"c":75.74,"h":76.82,"l":75.42,"n":78129,"o":75.67,"t":"2026-06-24T04:00:00Z","v":7944305,"vw":76.092295},{"c":73.3,"h":75.655,"l":73.25,"n":95729,"o":74.935,"t":"2026-06-25T04:00:00Z","v":15678130,"vw":73.99882},{"c":76.55,"h":76.71,"l":71.94,"n":84740,"o":72.04,"t":"2026-06-26T04:00:00Z","v":11322747,"vw":75.100635},{"c":76.54,"h":77.875,"l":75.5,"n":68373,"o":77.74,"t":"2026-06-29T04:00:00Z","v":6734222,"vw":76.567237},{"c":76.28,"h":77.72,"l":75.95,"n":59482,"o":75.975,"t":"2026-06-30T04:00:00Z","v":5659846,"vw":76.490918},{"c":82.52,"h":82.89,"l":76.63,"n":114128,"o":76.65,"t":"2026-07-01T04:00:00Z","v":10213360,"vw":81.543368},{"c":82.39,"h":83.34,"l":80.8,"n":75874,"o":81.185,"t":"2026-07-02T04:00:00Z","v":8495242,"vw":82.525196},{"c":83.74,"h":85,"l":82.17,"n":93501,"o":82.45,"t":"2026-07-06T04:00:00Z","v":8329350,"vw":83.797846},{"c":82.53,"h":83.87,"l":82.125,"n":56220,"o":83.025,"t":"2026-07-07T04:00:00Z","v":5985319,"vw":82.870978},{"c":84.74,"h":85.2795,"l":83.58,"n":81457,"o":83.97,"t":"2026-07-08T04:00:00Z","v":8247098,"vw":84.557128},{"c":85.88,"h":85.99,"l":83.272,"n":59242,"o":83.58,"t":"2026-07-09T04:00:00Z","v":4626367,"vw":85.437458},{"c":85.13,"h":87.53,"l":85.08,"n":46870,"o":86.36,"t":"2026-07-10T04:00:00Z","v":4294788,"vw":85.899056},{"c":84.56,"h":85.19,"l":84.31,"n":50975,"o":84.9,"t":"2026-07-13T04:00:00Z","v":8049147,"vw":84.68091},{"c":83.91,"h":85.38,"l":83.72,"n":57011,"o":84.5,"t":"2026-07-14T04:00:00Z","v":8887532,"vw":84.151305},{"c":85.74,"h":87.28,"l":84.67,"n":80411,"o":84.69,"t":"2026-07-15T04:00:00Z","v":7095571,"vw":86.182543},{"c":86.68,"h":87.76,"l":86.38,"n":78833,"o":86.68,"t":"2026-07-16T04:00:00Z","v":8323728,"vw":86.998947},{"c":84.14,"h":84.75,"l":83.5,"n":90553,"o":84.33,"t":"2026-07-17T04:00:00Z","v":10517178,"vw":84.12598},{"c":86.05,"h":86.828,"l":84.4,"n":58537,"o":84.955,"t":"2026-07-20T04:00:00Z","v":6244668,"vw":85.864071},{"c":84.83,"h":86.3,"l":84.56,"n":47890,"o":85.97,"t":"2026-07-21T04:00:00Z","v":4736356,"vw":85.018628},{"c":83.59,"h":84.66,"l":83.03,"n":48257,"o":84.13,"t":"2026-07-22T04:00:00Z","v":4354694,"vw":83.527662},{"c":83.3,"h":83.89,"l":82.06,"n":56689,"o":83.25,"t":"2026-07-23T04:00:00Z","v":4537305,"vw":82.791359},{"c":82.66,"h":83.1,"l":82.06,"n":49694,"o":83.06,"t":"2026-07-24T04:00:00Z","v":4949282,"vw":82.742118},{"c":84.85,"h":85.75,"l":83.23,"n":71358,"o":84.2,"t":"2026-07-27T04:00:00Z","v":6168179,"vw":84.727217},{"c":85.71,"h":86.337,"l":84.99,"n":55442,"o":85,"t":"2026-07-28T04:00:00Z","v":4119020,"vw":85.641894},{"c":88.32,"h":89.71,"l":85.31,"n":119754,"o":85.6,"t":"2026-07-29T04:00:00Z","v":11705739,"vw":88.097655},{"c":87.44,"h":87.53,"l":85.75,"n":84500,"o":86.535,"t":"2026-07-30T04:00:00Z","v":5896143,"vw":86.808639},{"c":88.56,"h":88.665,"l":86.63,"n":56859,"o":87.625,"t":"2026-07-31T04:00:00Z","v":4259354,"vw":88.129004},{"c":90.15,"h":90.5,"l":89.15,"n":74183,"o":90,"t":"2026-08-03T04:00:00Z","v":6424581,"vw":89.978943},{"c":91.03,"h":91.28,"l":89.2,"n":75764,"o":89.435,"t":"2026-08-04T04:00:00Z","v":6317657,"vw":90.774123},{"c":90.94,"h":92.15,"l":90.5728,"n":67816,"o":91.84,"t":"2026-08-05T04:00:00Z","v":5167706,"vw":91.243879},{"c":90.85,"h":90.93,"l":89.425,"n":54258,"o":90.1,"t":"2026-08-06T04:00:00Z","v":3969207,"vw":90.359979},{"c":91.76,"h":92.16,"l":90.535,"n":46615,"o":90.985,"t":"2026-08-07T04:00:00Z","v":3747828,"vw":91.667782},{"c":93,"h":93.19,"l":91.21,"n":56367,"o":91.595,"t":"2026-08-10T04:00:00Z","v":5024333,"vw":92.592934},{"c":90.5,"h":91.62,"l":90.1,"n":57844,"o":91.52,"t":"2026-08-11T04:00:00Z","v":4260291,"vw":90.643317},{"c":89.035,"h":90.015,"l":87.88,"n":76647,"o":89.775,"t":"2026-08-12T04:00:00Z","v":6957100,"vw":88.862665},{"c":84.17,"h":88.715,"l":84.07,"n":104892,"o":88.31,"t":"2026-08-13T04:00:00Z","v":8744099,"vw":85.22721},{"c":84.79,"h":84.9,"l":83.65,"n":65692,"o":84.27,"t":"2026-08-14T04:00:00Z","v":4730584,"vw":84.416182},{"c":86.94,"h":87.48,"l":85.15,"n":77372,"o":86.635,"t":"2026-08-17T04:00:00Z","v":6848043,"vw":86.382809},{"c":87.27,"h":87.61,"l":86.31,"n":65124,"o":87.26,"t":"2026-08-18T04:00:00Z","v":5317646,"vw":87.057023},{"c":90.2,"h":90.275,"l":87.88,"n":74666,"o":88.435,"t":"2026-08-19T04:00:00Z","v":6276434,"vw":89.53637},{"c":89.47,"h":89.78,"l":87.655,"n":59689,"o":89.19,"t":"2026-08-20T04:00:00Z","v":4841022,"vw":88.902398},{"c":88.38,"h":90.14,"l":87.812,"n":74921,"o":90.03,"t":"2026-08-21T04:00:00Z","v":6896092,"vw":88.647149},{"c":87.07,"h":91.9,"l":86.19,"n":160291,"o":90.945,"t":"2026-08-24T04:00:00Z","v":13609954,"vw":88.142243},{"c":87.75,"h":88.32,"l":85.7,"n":80778,"o":86.65,"t":"2026-08-25T04:00:00Z","v":5886048,"vw":87.340613},{"c":86.74,"h":88.09,"l":85.89,"n":53449,"o":87.825,"t":"2026-08-26T04:00:00Z","v":5259035,"vw":86.739796},{"c":84.69,"h":86.48,"l":83.72,"n":83377,"o":86.48,"t":"2026-08-27T04:00:00Z","v":8343027,"vw":84.525748},{"c":85.69,"h":86.45,"l":84.69,"n":62381,"o":85.21,"t":"2026-08-28T04:00:00Z","v":6272777,"vw":85.694568},{"c":84,"h":85.2,"l":83.68,"n":64012,"o":85.2,"t":"2026-08-31T04:00:00Z","v":12555673,"vw":84.036706},{"c":83.17,"h":84.12,"l":82.45,"n":58415,"o":83.205,"t":"2026-09-01T04:00:00Z","v":5982391,"vw":83.264052},{"c":82.25,"h":83.415,"l":82.115,"n":60000,"o":82.54,"t":"2026-09-02T04:00:00Z","v":5070644,"vw":82.563036},{"c":81.63,"h":82.5,"l":81.27,"n":58089,"o":82.375,"t":"2026-09-03T04:00:00Z","v":6221748,"vw":81.814183},{"c":82.21,"h":82.6,"l":81.41,"n":53336,"o":82.46,"t":"2026-09-04T04:00:00Z","v":4654030,"vw":82.047471},{"c":79.75,"h":81.3854,"l":79.28,"n":80821,"o":81.15,"t":"2026-09-08T04:00:00Z","v":10691082,"vw":79.915929},{"c":78.61,"h":79.255,"l":78.565,"n":60652,"o":79.165,"t":"2026-09-09T04:00:00Z","v":6094026,"vw":78.751766},{"c":77.84,"h":78.46,"l":77.44,"n":61596,"o":78.36,"t":"2026-09-10T04:00:00Z","v":7796400,"vw":77.866892},{"c":77.81,"h":78.32,"l":77.245,"n":53232,"o":78.32,"t":"2026-09-11T04:00:00Z","v":7065791,"vw":77.810961},{"c":79.38,"h":80.385,"l":77.34,"n":66472,"o":77.685,"t":"2026-09-14T04:00:00Z","v":6379464,"vw":79.093419},{"c":78.08,"h":79.16,"l":77.84,"n":58074,"o":79.16,"t":"2026-09-15T04:00:00Z","v":10228496,"vw":78.310966},{"c":78.76,"h":79.035,"l":77.4,"n":53405,"o":78.01,"t":"2026-09-16T04:00:00Z","v":6574387,"vw":78.391716},{"c":77.73,"h":79.6,"l":77.67,"n":58250,"o":79.57,"t":"2026-09-17T04:00:00Z","v":6040918,"vw":78.118804},{"c":78.9,"h":79.685,"l":77.81,"n":58743,"o":77.975,"t":"2026-09-18T04:00:00Z","v":8194934,"vw":78.924228},{"c":79.295,"h":79.87,"l":78.2,"n":58273,"o":79.84,"t":"2026-09-21T04:00:00Z","v":6497448,"vw":79.092511},{"c":80.35,"h":80.7622,"l":79.27,"n":53979,"o":80,"t":"2026-09-22T04:00:00Z","v":7285109,"vw":80.006643},{"c":79.2,"h":79.52,"l":78.7,"n":41407,"o":79.4,"t":"2026-09-23T04:00:00Z","v":5315561,"vw":79.126317},{"c":78.2,"h":79.22,"l":77.79,"n":46051,"o":78.9,"t":"2026-09-24T04:00:00Z","v":4044156,"vw":78.252111},{"c":77.57,"h":78.8,"l":77.355,"n":43558,"o":78.2,"t":"2026-09-25T04:00:00Z","v":4123820,"vw":77.606698},{"c":78.49,"h":78.935,"l":77.41,"n":46616,"o":77.5,"t":"2026-09-28T04:00:00Z","v":4021791,"vw":78.35275},{"c":77.5,"h":78.56,"l":77.02,"n":45412,"o":78.49,"t":"2026-09-29T04:00:00Z","v":4750178,"vw":77.535035},{"c":77.94,"h":78.225,"l":77.29,"n":62488,"o":77.65,"t":"2026-09-30T04:00:00Z","v":6191532,"vw":77.788857},{"c":76.5,"h":78.74,"l":76.31,"n":49686,"o":78.34,"t":"2026-10-01T04:00:00Z","v":5036318,"vw":76.7545},{"c":75.38,"h":76.3,"l":74.72,"n":61676,"o":76.3,"t":"2026-10-02T04:00:00Z","v":6772168,"vw":75.289813},{"c":77.9,"h":78.1,"l":75.55,"n":61375,"o":75.73,"t":"2026-10-05T04:00:00Z","v":5279459,"vw":77.530569},{"c":78.4,"h":78.42,"l":76.73,"n":41976,"o":77.73,"t":"2026-10-06T04:00:00Z","v":4321551,"vw":78.00511},{"c":78.5,"h":78.65,"l":77.235,"n":43891,"o":78.26,"t":"2026-10-07T04:00:00Z","v":4333599,"vw":78.280435},{"c":78.26,"h":78.94,"l":77.74,"n":49009,"o":77.86,"t":"2026-10-08T04:00:00Z","v":5031023,"vw":78.368741},{"c":81.35,"h":81.58,"l":79.19,"n":70936,"o":79.3,"t":"2026-10-09T04:00:00Z","v":7164915,"vw":81.026167},{"c":80.92,"h":81.57,"l":80.38,"n":46583,"o":81.41,"t":"2026-10-12T04:00:00Z","v":4189754,"vw":80.889658},{"c":81.96,"h":83.88,"l":80.88,"n":79255,"o":80.965,"t":"2026-10-13T04:00:00Z","v":9125325,"vw":82.643506},{"c":81.45,"h":82.62,"l":80.725,"n":67929,"o":82.22,"t":"2026-10-14T04:00:00Z","v":6261627,"vw":81.523748},{"c":82.42,"h":82.8439,"l":80.21,"n":54802,"o":80.8,"t":"2026-10-15T04:00:00Z","v":4931113,"vw":82.142834}],"volatilityBars":[{"c":77.9,"h":78.33,"l":77.61,"n":310,"o":77.69,"t":"2026-10-08T08:00:00Z","v":19410,"vw":77.986545},{"c":77.8,"h":77.9,"l":77.69,"n":64,"o":77.74,"t":"2026-10-08T08:15:00Z","v":10098,"vw":77.758029},{"c":77.89,"h":77.92,"l":77.89,"n":10,"o":77.92,"t":"2026-10-08T08:30:00Z","v":1330,"vw":77.911478},{"c":77.97,"h":77.97,"l":77.8982,"n":5,"o":77.96,"t":"2026-10-08T08:45:00Z","v":1250,"vw":77.934129},{"c":78.12,"h":78.12,"l":78.12,"n":8,"o":78.12,"t":"2026-10-08T09:15:00Z","v":1228,"vw":78.12},{"c":78.08,"h":78.08,"l":78.08,"n":1,"o":78.08,"t":"2026-10-08T09:30:00Z","v":150,"vw":78.08},{"c":78.05,"h":78.05,"l":78.05,"n":4,"o":78.05,"t":"2026-10-08T09:45:00Z","v":376,"vw":78.05},{"c":78.08,"h":78.08,"l":78.08,"n":11,"o":78.08,"t":"2026-10-08T10:00:00Z","v":1503,"vw":78.08},{"c":78.05,"h":78.08,"l":78.05,"n":5,"o":78.08,"t":"2026-10-08T10:15:00Z","v":2074,"vw":78.077593},{"c":77.95,"h":77.95,"l":77.9,"n":13,"o":77.9,"t":"2026-10-08T10:30:00Z","v":2700,"vw":77.915134},{"c":77.97,"h":78.24,"l":77.97,"n":3,"o":78.24,"t":"2026-10-08T10:45:00Z","v":360,"vw":78.12},{"c":77.96,"h":77.96,"l":77.96,"n":23,"o":77.96,"t":"2026-10-08T11:00:00Z","v":757,"vw":77.96},{"c":77.97,"h":77.97,"l":77.92,"n":24,"o":77.92,"t":"2026-10-08T11:15:00Z","v":2589,"vw":77.927297},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-08T11:30:00Z","v":158,"vw":77.95},{"c":78.01,"h":78.01,"l":77.98,"n":29,"o":77.98,"t":"2026-10-08T11:45:00Z","v":810,"vw":77.996351},{"c":78.02,"h":78.02,"l":78.02,"n":4,"o":78.02,"t":"2026-10-08T12:00:00Z","v":139,"vw":78.02},{"c":78.07,"h":78.07,"l":78.02,"n":11,"o":78.03,"t":"2026-10-08T12:15:00Z","v":2648,"vw":78.030469},{"c":78.0375,"h":78.0375,"l":78,"n":2,"o":78,"t":"2026-10-08T12:30:00Z","v":700,"vw":78.032143},{"c":78.19,"h":78.19,"l":78.02,"n":25,"o":78.09,"t":"2026-10-08T12:45:00Z","v":2404,"vw":78.064906},{"c":78.013,"h":78.013,"l":78.013,"n":1,"o":78.013,"t":"2026-10-08T13:00:00Z","v":150,"vw":78.013},{"c":77.88,"h":78.16,"l":77.8,"n":67,"o":78.16,"t":"2026-10-08T13:15:00Z","v":12377,"vw":77.925422},{"c":78.27,"h":78.47,"l":77.74,"n":2502,"o":77.86,"t":"2026-10-08T13:30:00Z","v":241676,"vw":78.020205},{"c":78.43,"h":78.94,"l":77.98,"n":3488,"o":78.26,"t":"2026-10-08T13:45:00Z","v":294269,"vw":78.270759},{"c":78.405,"h":78.6,"l":78.24,"n":2445,"o":78.39,"t":"2026-10-08T14:00:00Z","v":297140,"vw":78.467601},{"c":78.27,"h":78.475,"l":78.17,"n":1140,"o":78.39,"t":"2026-10-08T14:15:00Z","v":88938,"vw":78.312583},{"c":78.215,"h":78.35,"l":78.14,"n":924,"o":78.2573,"t":"2026-10-08T14:30:00Z","v":53942,"vw":78.234512},{"c":78.29,"h":78.39,"l":78.18,"n":1194,"o":78.18,"t":"2026-10-08T14:45:00Z","v":68371,"vw":78.280461},{"c":78.415,"h":78.44,"l":78.255,"n":1149,"o":78.29,"t":"2026-10-08T15:00:00Z","v":78656,"vw":78.362612},{"c":78.225,"h":78.44,"l":78.195,"n":1290,"o":78.42,"t":"2026-10-08T15:15:00Z","v":81561,"vw":78.284995},{"c":78.35,"h":78.37,"l":78.16,"n":1095,"o":78.22,"t":"2026-10-08T15:30:00Z","v":73238,"vw":78.233211},{"c":78.32,"h":78.435,"l":78.27,"n":932,"o":78.37,"t":"2026-10-08T15:45:00Z","v":94911,"vw":78.343687},{"c":78.4601,"h":78.478,"l":78.315,"n":939,"o":78.32,"t":"2026-10-08T16:00:00Z","v":48491,"vw":78.39891},{"c":78.361,"h":78.57,"l":78.3,"n":2215,"o":78.47,"t":"2026-10-08T16:15:00Z","v":137805,"vw":78.403564},{"c":78.42,"h":78.46,"l":78.32,"n":856,"o":78.37,"t":"2026-10-08T16:30:00Z","v":47856,"vw":78.384461},{"c":78.455,"h":78.52,"l":78.33,"n":1550,"o":78.41,"t":"2026-10-08T16:45:00Z","v":91109,"vw":78.435721},{"c":78.44,"h":78.55,"l":78.32,"n":1302,"o":78.44,"t":"2026-10-08T17:00:00Z","v":76455,"vw":78.446353},{"c":78.48,"h":78.515,"l":78.38,"n":1409,"o":78.41,"t":"2026-10-08T17:15:00Z","v":66746,"vw":78.462777},{"c":78.51,"h":78.6,"l":78.48,"n":1334,"o":78.49,"t":"2026-10-08T17:30:00Z","v":69451,"vw":78.542098},{"c":78.59,"h":78.6,"l":78.46,"n":1226,"o":78.5,"t":"2026-10-08T17:45:00Z","v":82630,"vw":78.541868},{"c":78.74,"h":78.76,"l":78.52,"n":1545,"o":78.58,"t":"2026-10-08T18:00:00Z","v":98545,"vw":78.613349},{"c":78.65,"h":78.845,"l":78.645,"n":1048,"o":78.75,"t":"2026-10-08T18:15:00Z","v":53448,"vw":78.759895},{"c":78.66,"h":78.715,"l":78.575,"n":1348,"o":78.64,"t":"2026-10-08T18:30:00Z","v":74799,"vw":78.652127},{"c":78.535,"h":78.66,"l":78.5,"n":1554,"o":78.66,"t":"2026-10-08T18:45:00Z","v":81986,"vw":78.579268},{"c":78.655,"h":78.74,"l":78.51,"n":1460,"o":78.54,"t":"2026-10-08T19:00:00Z","v":80756,"vw":78.612112},{"c":78.46,"h":78.695,"l":78.4,"n":2599,"o":78.66,"t":"2026-10-08T19:15:00Z","v":354619,"vw":78.473404},{"c":78.27,"h":78.62,"l":78.25,"n":4631,"o":78.47,"t":"2026-10-08T19:30:00Z","v":840691,"vw":78.457734},{"c":78.26,"h":78.36,"l":78.18,"n":6682,"o":78.27,"t":"2026-10-08T19:45:00Z","v":624806,"vw":78.266203},{"c":78.1,"h":78.27,"l":78.1,"n":101,"o":78.26,"t":"2026-10-08T20:00:00Z","v":550120,"vw":78.25992},{"c":78.1458,"h":78.24,"l":78.1458,"n":2,"o":78.24,"t":"2026-10-08T20:15:00Z","v":1740,"vw":78.212931},{"c":78.24,"h":78.24,"l":78.24,"n":3,"o":78.24,"t":"2026-10-08T20:30:00Z","v":500,"vw":78.24},{"c":78.24,"h":78.24,"l":78.24,"n":1,"o":78.24,"t":"2026-10-08T20:45:00Z","v":1303,"vw":78.24},{"c":78.4,"h":78.4,"l":78.4,"n":2,"o":78.4,"t":"2026-10-08T21:00:00Z","v":1060,"vw":78.4},{"c":78.33,"h":78.33,"l":78.33,"n":4,"o":78.33,"t":"2026-10-08T22:15:00Z","v":226,"vw":78.33},{"c":78.26,"h":78.26,"l":78.26,"n":2,"o":78.26,"t":"2026-10-08T22:45:00Z","v":708,"vw":78.26},{"c":78.26,"h":78.2701,"l":78.22,"n":10,"o":78.27,"t":"2026-10-08T23:30:00Z","v":1627,"vw":78.265573},{"c":78.49,"h":78.49,"l":78.305,"n":52,"o":78.33,"t":"2026-10-08T23:45:00Z","v":4500,"vw":78.378021},{"c":78.97,"h":79.15,"l":78.71,"n":419,"o":78.97,"t":"2026-10-09T08:00:00Z","v":34267,"vw":78.990521},{"c":78.99,"h":78.99,"l":78.95,"n":6,"o":78.95,"t":"2026-10-09T08:15:00Z","v":1412,"vw":78.968732},{"c":79.01,"h":79.01,"l":78.96,"n":7,"o":78.96,"t":"2026-10-09T08:30:00Z","v":2264,"vw":78.986267},{"c":79.1,"h":79.1,"l":79.03,"n":18,"o":79.05,"t":"2026-10-09T08:45:00Z","v":1939,"vw":79.04975},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-10-09T09:00:00Z","v":100,"vw":79.07},{"c":79.06,"h":79.06,"l":79.06,"n":3,"o":79.06,"t":"2026-10-09T09:30:00Z","v":516,"vw":79.06},{"c":79.16,"h":79.16,"l":79.149,"n":3,"o":79.149,"t":"2026-10-09T09:45:00Z","v":420,"vw":79.151973},{"c":79.18,"h":79.18,"l":79.17,"n":7,"o":79.17,"t":"2026-10-09T10:00:00Z","v":3014,"vw":79.178361},{"c":79.14,"h":79.14,"l":79.14,"n":2,"o":79.14,"t":"2026-10-09T10:15:00Z","v":201,"vw":79.14},{"c":79.07,"h":79.08,"l":79.07,"n":7,"o":79.08,"t":"2026-10-09T10:30:00Z","v":952,"vw":79.073789},{"c":79.18,"h":79.18,"l":79.09,"n":21,"o":79.09,"t":"2026-10-09T11:00:00Z","v":1109,"vw":79.146405},{"c":79.2,"h":79.2,"l":79.2,"n":4,"o":79.2,"t":"2026-10-09T11:15:00Z","v":1442,"vw":79.2},{"c":79.23,"h":79.23,"l":79.23,"n":2,"o":79.23,"t":"2026-10-09T11:30:00Z","v":260,"vw":79.23},{"c":79.277,"h":79.28,"l":79.22,"n":18,"o":79.2692,"t":"2026-10-09T11:45:00Z","v":2647,"vw":79.254532},{"c":79.28,"h":79.35,"l":79.28,"n":12,"o":79.35,"t":"2026-10-09T12:00:00Z","v":2768,"vw":79.292953},{"c":79.4,"h":79.43,"l":79.29,"n":14,"o":79.29,"t":"2026-10-09T12:15:00Z","v":1159,"vw":79.332581},{"c":79.5,"h":79.6,"l":79.47,"n":97,"o":79.47,"t":"2026-10-09T12:30:00Z","v":12189,"vw":79.505021},{"c":79.46,"h":79.46,"l":79.39,"n":42,"o":79.41,"t":"2026-10-09T12:45:00Z","v":3336,"vw":79.419942},{"c":79.4904,"h":79.4904,"l":79.4,"n":29,"o":79.47,"t":"2026-10-09T13:00:00Z","v":4196,"vw":79.42293},{"c":79.28,"h":79.6,"l":79.28,"n":62,"o":79.43,"t":"2026-10-09T13:15:00Z","v":6308,"vw":79.455097},{"c":80.58,"h":80.67,"l":79.19,"n":4981,"o":79.3,"t":"2026-10-09T13:30:00Z","v":474945,"vw":79.991736},{"c":80.4136,"h":81.29,"l":80.22,"n":4411,"o":80.57,"t":"2026-10-09T13:45:00Z","v":393679,"vw":80.751635},{"c":80.84,"h":81.18,"l":80.3,"n":4126,"o":80.39,"t":"2026-10-09T14:00:00Z","v":308794,"vw":80.830432},{"c":80.57,"h":81.11,"l":80.45,"n":2732,"o":80.86,"t":"2026-10-09T14:15:00Z","v":216146,"vw":80.8238},{"c":80.5896,"h":80.66,"l":80.31,"n":2445,"o":80.575,"t":"2026-10-09T14:30:00Z","v":154018,"vw":80.484172},{"c":80.53,"h":80.75,"l":80.285,"n":2869,"o":80.59,"t":"2026-10-09T14:45:00Z","v":252302,"vw":80.583899},{"c":80.44,"h":80.61,"l":80.33,"n":1879,"o":80.54,"t":"2026-10-09T15:00:00Z","v":127057,"vw":80.472371},{"c":80.88,"h":80.88,"l":80.42,"n":3295,"o":80.44,"t":"2026-10-09T15:15:00Z","v":253280,"vw":80.768569},{"c":81.05,"h":81.23,"l":80.86,"n":2634,"o":80.88,"t":"2026-10-09T15:30:00Z","v":207060,"vw":81.038006},{"c":81.05,"h":81.11,"l":80.87,"n":2253,"o":81.05,"t":"2026-10-09T15:45:00Z","v":249302,"vw":80.965417},{"c":81.3014,"h":81.44,"l":81.05,"n":2550,"o":81.05,"t":"2026-10-09T16:00:00Z","v":190349,"vw":81.29342},{"c":81.49,"h":81.58,"l":81.3,"n":2159,"o":81.3088,"t":"2026-10-09T16:15:00Z","v":181740,"vw":81.473372},{"c":81.394,"h":81.51,"l":81.35,"n":2707,"o":81.49,"t":"2026-10-09T16:30:00Z","v":189939,"vw":81.443763},{"c":81.08,"h":81.45,"l":81.06,"n":1826,"o":81.39,"t":"2026-10-09T16:45:00Z","v":137113,"vw":81.257115},{"c":81.25,"h":81.26,"l":80.865,"n":3102,"o":81.07,"t":"2026-10-09T17:00:00Z","v":623590,"vw":81.073406},{"c":81.35,"h":81.39,"l":81.22,"n":1504,"o":81.235,"t":"2026-10-09T17:15:00Z","v":131713,"vw":81.319784},{"c":81.39,"h":81.43,"l":81.3,"n":2671,"o":81.345,"t":"2026-10-09T17:30:00Z","v":227485,"vw":81.373065},{"c":81.41,"h":81.48,"l":81.34,"n":1771,"o":81.385,"t":"2026-10-09T17:45:00Z","v":114458,"vw":81.392652},{"c":81.39,"h":81.52,"l":81.38,"n":1596,"o":81.41,"t":"2026-10-09T18:00:00Z","v":96333,"vw":81.458219},{"c":81.18,"h":81.42,"l":81.165,"n":1224,"o":81.4107,"t":"2026-10-09T18:15:00Z","v":67159,"vw":81.290569},{"c":81.17,"h":81.23,"l":81.125,"n":953,"o":81.175,"t":"2026-10-09T18:30:00Z","v":55344,"vw":81.170954},{"c":81.085,"h":81.24,"l":81.02,"n":1470,"o":81.15,"t":"2026-10-09T18:45:00Z","v":190164,"vw":81.076526},{"c":81.17,"h":81.185,"l":80.94,"n":1553,"o":81.085,"t":"2026-10-09T19:00:00Z","v":80000,"vw":81.1019},{"c":81.23,"h":81.26,"l":81.14,"n":1744,"o":81.165,"t":"2026-10-09T19:15:00Z","v":99045,"vw":81.185149},{"c":81.46,"h":81.49,"l":81.18,"n":2500,"o":81.21,"t":"2026-10-09T19:30:00Z","v":140812,"vw":81.287738},{"c":81.36,"h":81.51,"l":81.26,"n":8413,"o":81.46,"t":"2026-10-09T19:45:00Z","v":648762,"vw":81.348995},{"c":81.3,"h":81.35,"l":81.27,"n":56,"o":81.35,"t":"2026-10-09T20:00:00Z","v":646517,"vw":81.349932},{"c":81.23,"h":81.28,"l":81.23,"n":19,"o":81.28,"t":"2026-10-09T20:15:00Z","v":1806,"vw":81.246627},{"c":81.27,"h":81.29,"l":81.21,"n":38,"o":81.25,"t":"2026-10-09T20:30:00Z","v":70953,"vw":81.26563},{"c":81.31,"h":81.31,"l":81.31,"n":13,"o":81.31,"t":"2026-10-09T20:45:00Z","v":1014,"vw":81.31},{"c":81.35,"h":81.35,"l":81.35,"n":5,"o":81.35,"t":"2026-10-09T21:00:00Z","v":726,"vw":81.35},{"c":81.32,"h":81.32,"l":81.2,"n":4,"o":81.2,"t":"2026-10-09T22:00:00Z","v":436,"vw":81.29},{"c":81.29,"h":81.29,"l":81.29,"n":6,"o":81.29,"t":"2026-10-09T22:15:00Z","v":200,"vw":81.29},{"c":81.35,"h":81.35,"l":81.26,"n":63,"o":81.26,"t":"2026-10-09T22:30:00Z","v":3642,"vw":81.325178},{"c":81.3,"h":81.4,"l":81.3,"n":25,"o":81.37,"t":"2026-10-09T22:45:00Z","v":2735,"vw":81.344688},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-09T23:00:00Z","v":440,"vw":81.3},{"c":81.24,"h":81.25,"l":81.2,"n":23,"o":81.25,"t":"2026-10-09T23:15:00Z","v":4454,"vw":81.214289},{"c":81.24,"h":81.29,"l":81.17,"n":7,"o":81.29,"t":"2026-10-09T23:45:00Z","v":1260,"vw":81.229663},{"c":81.18,"h":81.35,"l":81.07,"n":232,"o":81.28,"t":"2026-10-12T08:00:00Z","v":17034,"vw":81.20348},{"c":81.12,"h":81.19,"l":81.105,"n":75,"o":81.18,"t":"2026-10-12T08:15:00Z","v":11536,"vw":81.163863},{"c":80.93,"h":81.09,"l":80.88,"n":30,"o":81.06,"t":"2026-10-12T08:30:00Z","v":2556,"vw":80.98806},{"c":80.9,"h":80.9,"l":80.8,"n":21,"o":80.86,"t":"2026-10-12T08:45:00Z","v":3175,"vw":80.883924},{"c":80.61,"h":80.85,"l":80.61,"n":6,"o":80.85,"t":"2026-10-12T09:00:00Z","v":1056,"vw":80.658},{"c":80.62,"h":80.92,"l":80.62,"n":27,"o":80.62,"t":"2026-10-12T09:15:00Z","v":4160,"vw":80.657177},{"c":80.84,"h":80.84,"l":80.74,"n":5,"o":80.74,"t":"2026-10-12T09:30:00Z","v":550,"vw":80.78},{"c":80.86,"h":80.86,"l":80.86,"n":4,"o":80.86,"t":"2026-10-12T09:45:00Z","v":200,"vw":80.86},{"c":80.88,"h":80.9,"l":80.88,"n":3,"o":80.9,"t":"2026-10-12T10:00:00Z","v":331,"vw":80.886667},{"c":80.98,"h":80.98,"l":80.9,"n":7,"o":80.97,"t":"2026-10-12T10:15:00Z","v":553,"vw":80.945306},{"c":80.98,"h":80.98,"l":80.87,"n":4,"o":80.87,"t":"2026-10-12T11:00:00Z","v":1250,"vw":80.880542},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-12T11:15:00Z","v":216,"vw":80.95},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-12T11:30:00Z","v":200,"vw":80.95},{"c":80.97,"h":81,"l":80.97,"n":3,"o":81,"t":"2026-10-12T11:45:00Z","v":208,"vw":80.985},{"c":81.05,"h":81.05,"l":80.92,"n":20,"o":80.96,"t":"2026-10-12T12:00:00Z","v":2196,"vw":80.970501},{"c":80.99,"h":80.99,"l":80.9447,"n":14,"o":80.9447,"t":"2026-10-12T12:15:00Z","v":1015,"vw":80.952982},{"c":81.05,"h":81.05,"l":80.96,"n":18,"o":80.96,"t":"2026-10-12T12:45:00Z","v":1600,"vw":81},{"c":80.97,"h":81.0714,"l":80.97,"n":26,"o":81.0219,"t":"2026-10-12T13:00:00Z","v":4224,"vw":81.021091},{"c":81.37,"h":81.51,"l":81.025,"n":76,"o":81.025,"t":"2026-10-12T13:15:00Z","v":3867,"vw":81.304937},{"c":80.46,"h":81.57,"l":80.4,"n":4028,"o":81.41,"t":"2026-10-12T13:30:00Z","v":422009,"vw":80.971884},{"c":80.78,"h":81.01,"l":80.38,"n":2120,"o":80.435,"t":"2026-10-12T13:45:00Z","v":152991,"vw":80.718834},{"c":80.75,"h":80.97,"l":80.655,"n":1772,"o":80.76,"t":"2026-10-12T14:00:00Z","v":121231,"vw":80.825212},{"c":80.745,"h":81.005,"l":80.71,"n":1707,"o":80.73,"t":"2026-10-12T14:15:00Z","v":160468,"vw":80.865772},{"c":80.57,"h":80.78,"l":80.555,"n":1561,"o":80.745,"t":"2026-10-12T14:30:00Z","v":93081,"vw":80.686668},{"c":80.66,"h":80.685,"l":80.48,"n":1394,"o":80.56,"t":"2026-10-12T14:45:00Z","v":93849,"vw":80.579064},{"c":80.66,"h":80.72,"l":80.465,"n":1835,"o":80.63,"t":"2026-10-12T15:00:00Z","v":120294,"vw":80.587497},{"c":80.8527,"h":80.875,"l":80.6,"n":1560,"o":80.63,"t":"2026-10-12T15:15:00Z","v":106099,"vw":80.720078},{"c":80.97,"h":81.05,"l":80.81,"n":1692,"o":80.84,"t":"2026-10-12T15:30:00Z","v":97620,"vw":80.955825},{"c":80.92,"h":81,"l":80.79,"n":1297,"o":80.995,"t":"2026-10-12T15:45:00Z","v":83669,"vw":80.863168},{"c":80.64,"h":80.94,"l":80.48,"n":1968,"o":80.91,"t":"2026-10-12T16:00:00Z","v":134292,"vw":80.72393},{"c":80.89,"h":80.99,"l":80.64,"n":1710,"o":80.64,"t":"2026-10-12T16:15:00Z","v":207521,"vw":80.793629},{"c":80.88,"h":80.95,"l":80.851,"n":966,"o":80.87,"t":"2026-10-12T16:30:00Z","v":49048,"vw":80.914182},{"c":80.91,"h":80.935,"l":80.835,"n":1082,"o":80.88,"t":"2026-10-12T16:45:00Z","v":52597,"vw":80.886952},{"c":80.84,"h":80.93,"l":80.78,"n":1311,"o":80.89,"t":"2026-10-12T17:00:00Z","v":70909,"vw":80.84289},{"c":80.845,"h":80.93,"l":80.835,"n":1068,"o":80.84,"t":"2026-10-12T17:15:00Z","v":65190,"vw":80.889093},{"c":80.935,"h":81.005,"l":80.82,"n":1076,"o":80.86,"t":"2026-10-12T17:30:00Z","v":59131,"vw":80.932436},{"c":80.97,"h":81.025,"l":80.93,"n":978,"o":80.93,"t":"2026-10-12T17:45:00Z","v":54714,"vw":80.974145},{"c":81.09,"h":81.15,"l":80.955,"n":1282,"o":80.96,"t":"2026-10-12T18:00:00Z","v":435952,"vw":81.075625},{"c":81.02,"h":81.15,"l":81.005,"n":1332,"o":81.12,"t":"2026-10-12T18:15:00Z","v":79594,"vw":81.076994},{"c":81.05,"h":81.0754,"l":81.01,"n":1117,"o":81.02,"t":"2026-10-12T18:30:00Z","v":53470,"vw":81.047565},{"c":80.8675,"h":81.06,"l":80.86,"n":1284,"o":81.05,"t":"2026-10-12T18:45:00Z","v":82126,"vw":80.971129},{"c":80.88,"h":80.95,"l":80.84,"n":1328,"o":80.875,"t":"2026-10-12T19:00:00Z","v":64079,"vw":80.902516},{"c":80.81,"h":80.92,"l":80.79,"n":1664,"o":80.88,"t":"2026-10-12T19:15:00Z","v":106246,"vw":80.871645},{"c":80.85,"h":80.9,"l":80.79,"n":2082,"o":80.81,"t":"2026-10-12T19:30:00Z","v":125072,"vw":80.848892},{"c":80.92,"h":80.95,"l":80.8,"n":6190,"o":80.84,"t":"2026-10-12T19:45:00Z","v":416443,"vw":80.872172},{"c":80.92,"h":80.92,"l":80.92,"n":67,"o":80.92,"t":"2026-10-12T20:00:00Z","v":424592,"vw":80.92},{"c":80.93,"h":80.93,"l":80.93,"n":1,"o":80.93,"t":"2026-10-12T20:30:00Z","v":223,"vw":80.93},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-12T21:00:00Z","v":950,"vw":80.77},{"c":80.7948,"h":80.7948,"l":80.7948,"n":1,"o":80.7948,"t":"2026-10-12T21:15:00Z","v":907,"vw":80.7948},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-12T21:30:00Z","v":100,"vw":80.77},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-12T22:45:00Z","v":200,"vw":80.91},{"c":81.14,"h":81.18,"l":80.87,"n":52,"o":80.87,"t":"2026-10-12T23:45:00Z","v":6717,"vw":81.011504},{"c":80.34,"h":80.51,"l":79.98,"n":325,"o":80.39,"t":"2026-10-13T08:00:00Z","v":20582,"vw":80.144266},{"c":80.52,"h":80.52,"l":80.4,"n":68,"o":80.4,"t":"2026-10-13T08:15:00Z","v":2002,"vw":80.465745},{"c":80.61,"h":80.61,"l":80.53,"n":102,"o":80.53,"t":"2026-10-13T08:30:00Z","v":3162,"vw":80.576399},{"c":80.72,"h":80.75,"l":80.63,"n":59,"o":80.63,"t":"2026-10-13T08:45:00Z","v":4137,"vw":80.724563},{"c":80.76,"h":80.76,"l":80.76,"n":7,"o":80.76,"t":"2026-10-13T09:00:00Z","v":902,"vw":80.76},{"c":80.7412,"h":80.77,"l":80.7412,"n":7,"o":80.77,"t":"2026-10-13T09:15:00Z","v":915,"vw":80.766782},{"c":80.8,"h":80.8,"l":80.8,"n":15,"o":80.8,"t":"2026-10-13T09:30:00Z","v":828,"vw":80.8},{"c":81.06,"h":81.06,"l":80.79,"n":62,"o":80.84,"t":"2026-10-13T09:45:00Z","v":5924,"vw":80.899966},{"c":81.15,"h":81.15,"l":81.07,"n":29,"o":81.08,"t":"2026-10-13T10:00:00Z","v":2114,"vw":81.101702},{"c":81.29,"h":81.29,"l":81.15,"n":52,"o":81.17,"t":"2026-10-13T10:15:00Z","v":3429,"vw":81.229723},{"c":81.38,"h":81.38,"l":81.35,"n":40,"o":81.35,"t":"2026-10-13T10:30:00Z","v":1739,"vw":81.373048},{"c":81.52,"h":81.57,"l":81.45,"n":104,"o":81.48,"t":"2026-10-13T10:45:00Z","v":4923,"vw":81.503629},{"c":81.57,"h":81.68,"l":81.5,"n":51,"o":81.5,"t":"2026-10-13T11:00:00Z","v":8774,"vw":81.577856},{"c":81.4701,"h":81.575,"l":81.4701,"n":34,"o":81.53,"t":"2026-10-13T11:15:00Z","v":7983,"vw":81.525198},{"c":81.48,"h":81.52,"l":81.46,"n":28,"o":81.52,"t":"2026-10-13T11:30:00Z","v":4710,"vw":81.485765},{"c":81.48,"h":81.48,"l":81.44,"n":16,"o":81.46,"t":"2026-10-13T11:45:00Z","v":4367,"vw":81.466902},{"c":81.3,"h":81.53,"l":81.3,"n":54,"o":81.47,"t":"2026-10-13T12:00:00Z","v":12295,"vw":81.429549},{"c":81.29,"h":81.35,"l":81.29,"n":10,"o":81.35,"t":"2026-10-13T12:15:00Z","v":1066,"vw":81.297715},{"c":81.22,"h":81.4506,"l":81.17,"n":76,"o":81.4506,"t":"2026-10-13T12:30:00Z","v":19336,"vw":81.207853},{"c":81.05,"h":81.2301,"l":81.05,"n":33,"o":81.2301,"t":"2026-10-13T12:45:00Z","v":4058,"vw":81.21363},{"c":81.13,"h":81.13,"l":81.13,"n":4,"o":81.13,"t":"2026-10-13T13:00:00Z","v":988,"vw":81.13},{"c":81.1,"h":81.1,"l":81.1,"n":7,"o":81.1,"t":"2026-10-13T13:15:00Z","v":532,"vw":81.1},{"c":82.05,"h":82.075,"l":80.88,"n":3800,"o":81.14,"t":"2026-10-13T13:30:00Z","v":314416,"vw":81.505296},{"c":81.8,"h":82.135,"l":81.2906,"n":3341,"o":82.08,"t":"2026-10-13T13:45:00Z","v":372475,"vw":81.797108},{"c":82.01,"h":82.19,"l":81.65,"n":3945,"o":81.75,"t":"2026-10-13T14:00:00Z","v":332339,"vw":81.908329},{"c":83.29,"h":83.405,"l":81.94,"n":11507,"o":82.02,"t":"2026-10-13T14:15:00Z","v":1077450,"vw":82.591935},{"c":83.4996,"h":83.7295,"l":82.995,"n":7248,"o":83.31,"t":"2026-10-13T14:30:00Z","v":792733,"vw":83.353686},{"c":83.3904,"h":83.88,"l":83.34,"n":5391,"o":83.49,"t":"2026-10-13T14:45:00Z","v":559272,"vw":83.652735},{"c":83.525,"h":83.77,"l":83.28,"n":3662,"o":83.365,"t":"2026-10-13T15:00:00Z","v":412957,"vw":83.534902},{"c":83.46,"h":83.79,"l":83.42,"n":3676,"o":83.515,"t":"2026-10-13T15:15:00Z","v":417821,"vw":83.613231},{"c":83.11,"h":83.5,"l":83.045,"n":3022,"o":83.47,"t":"2026-10-13T15:30:00Z","v":264800,"vw":83.214235},{"c":82.88,"h":83.165,"l":82.8186,"n":2584,"o":83.11,"t":"2026-10-13T15:45:00Z","v":268274,"vw":83.033182},{"c":82.49,"h":82.8999,"l":82.37,"n":1980,"o":82.8999,"t":"2026-10-13T16:00:00Z","v":182882,"vw":82.579502},{"c":82.36,"h":82.61,"l":82.33,"n":1583,"o":82.48,"t":"2026-10-13T16:15:00Z","v":98144,"vw":82.464148},{"c":82.255,"h":82.37,"l":82.1575,"n":1525,"o":82.355,"t":"2026-10-13T16:30:00Z","v":113081,"vw":82.272285},{"c":82.325,"h":82.34,"l":82.17,"n":1438,"o":82.27,"t":"2026-10-13T16:45:00Z","v":102077,"vw":82.231322},{"c":82.41,"h":82.435,"l":82.2,"n":1072,"o":82.32,"t":"2026-10-13T17:00:00Z","v":69378,"vw":82.333728},{"c":82.48,"h":82.64,"l":82.34,"n":1723,"o":82.41,"t":"2026-10-13T17:15:00Z","v":456004,"vw":82.438774},{"c":82.6,"h":82.61,"l":82.48,"n":714,"o":82.48,"t":"2026-10-13T17:30:00Z","v":32841,"vw":82.554967},{"c":82.33,"h":82.59,"l":82.33,"n":969,"o":82.57,"t":"2026-10-13T17:45:00Z","v":69088,"vw":82.463643},{"c":82.44,"h":82.57,"l":82.29,"n":909,"o":82.33,"t":"2026-10-13T18:00:00Z","v":52710,"vw":82.451629},{"c":82.325,"h":82.46,"l":82.28,"n":743,"o":82.455,"t":"2026-10-13T18:15:00Z","v":37157,"vw":82.359902},{"c":82.26,"h":82.32,"l":82.215,"n":819,"o":82.32,"t":"2026-10-13T18:30:00Z","v":39767,"vw":82.261175},{"c":82.55,"h":82.62,"l":82.28,"n":2196,"o":82.2998,"t":"2026-10-13T18:45:00Z","v":583321,"vw":82.461829},{"c":82.54,"h":82.62,"l":82.455,"n":1337,"o":82.555,"t":"2026-10-13T19:00:00Z","v":189197,"vw":82.564095},{"c":82.35,"h":82.55,"l":82.3,"n":1321,"o":82.55,"t":"2026-10-13T19:15:00Z","v":93968,"vw":82.412062},{"c":82.21,"h":82.4,"l":82.18,"n":2316,"o":82.355,"t":"2026-10-13T19:30:00Z","v":272532,"vw":82.275694},{"c":81.965,"h":82.2248,"l":81.95,"n":8504,"o":82.205,"t":"2026-10-13T19:45:00Z","v":674861,"vw":82.037254},{"c":82.27,"h":82.27,"l":81.92,"n":73,"o":81.96,"t":"2026-10-13T20:00:00Z","v":560771,"vw":81.96002},{"c":82,"h":82.03,"l":81.97,"n":25,"o":82.03,"t":"2026-10-13T20:15:00Z","v":589,"vw":82.000069},{"c":81.96,"h":82,"l":81.96,"n":2,"o":82,"t":"2026-10-13T20:30:00Z","v":550,"vw":81.974545},{"c":82.09,"h":82.1,"l":82.09,"n":11,"o":82.1,"t":"2026-10-13T21:15:00Z","v":1758,"vw":82.095591},{"c":82.17,"h":82.17,"l":82.13,"n":5,"o":82.13,"t":"2026-10-13T21:30:00Z","v":1138,"vw":82.16297},{"c":82.2,"h":82.2,"l":82.2,"n":8,"o":82.2,"t":"2026-10-13T21:45:00Z","v":792,"vw":82.2},{"c":82.2,"h":82.2,"l":82.17,"n":4,"o":82.17,"t":"2026-10-13T22:00:00Z","v":523,"vw":82.176369},{"c":82.1896,"h":82.1896,"l":82.1896,"n":1,"o":82.1896,"t":"2026-10-13T23:00:00Z","v":114,"vw":82.1896},{"c":82.06,"h":82.16,"l":82.06,"n":3,"o":82.16,"t":"2026-10-13T23:30:00Z","v":297,"vw":82.093898},{"c":82.25,"h":82.31,"l":82.15,"n":47,"o":82.15,"t":"2026-10-13T23:45:00Z","v":4479,"vw":82.207},{"c":82.98,"h":83,"l":82.24,"n":520,"o":82.51,"t":"2026-10-14T08:00:00Z","v":36830,"vw":82.577597},{"c":82.88,"h":82.9,"l":82.75,"n":21,"o":82.79,"t":"2026-10-14T08:15:00Z","v":3452,"vw":82.785953},{"c":82.67,"h":82.82,"l":82.67,"n":9,"o":82.82,"t":"2026-10-14T08:30:00Z","v":2615,"vw":82.814136},{"c":82.8781,"h":82.8781,"l":82.8781,"n":1,"o":82.8781,"t":"2026-10-14T09:00:00Z","v":500,"vw":82.8781},{"c":82.93,"h":82.93,"l":82.93,"n":1,"o":82.93,"t":"2026-10-14T09:15:00Z","v":100,"vw":82.93},{"c":82.87,"h":82.87,"l":82.87,"n":1,"o":82.87,"t":"2026-10-14T09:30:00Z","v":178,"vw":82.87},{"c":82.84,"h":82.89,"l":82.84,"n":9,"o":82.86,"t":"2026-10-14T09:45:00Z","v":708,"vw":82.867291},{"c":82.56,"h":82.73,"l":82.56,"n":114,"o":82.71,"t":"2026-10-14T10:45:00Z","v":7415,"vw":82.666108},{"c":82.73,"h":82.73,"l":82.64,"n":5,"o":82.64,"t":"2026-10-14T11:30:00Z","v":447,"vw":82.683062},{"c":82.7,"h":82.79,"l":82.7,"n":3,"o":82.79,"t":"2026-10-14T11:45:00Z","v":802,"vw":82.731397},{"c":82.79,"h":82.79,"l":82.79,"n":24,"o":82.79,"t":"2026-10-14T12:15:00Z","v":514,"vw":82.79},{"c":82.57,"h":82.5999,"l":82.39,"n":62,"o":82.5,"t":"2026-10-14T12:30:00Z","v":5554,"vw":82.52495},{"c":82.43,"h":82.46,"l":82.37,"n":35,"o":82.4012,"t":"2026-10-14T12:45:00Z","v":2440,"vw":82.425226},{"c":82.27,"h":82.51,"l":82.27,"n":63,"o":82.4,"t":"2026-10-14T13:00:00Z","v":3650,"vw":82.323271},{"c":82.17,"h":82.49,"l":82.17,"n":51,"o":82.3,"t":"2026-10-14T13:15:00Z","v":2883,"vw":82.291327},{"c":81.79,"h":82.62,"l":81.385,"n":3711,"o":82.22,"t":"2026-10-14T13:30:00Z","v":462582,"vw":81.923982},{"c":81.66,"h":81.8425,"l":81.5,"n":2455,"o":81.8,"t":"2026-10-14T13:45:00Z","v":196540,"vw":81.635938},{"c":81.685,"h":81.775,"l":81.47,"n":3254,"o":81.66,"t":"2026-10-14T14:00:00Z","v":305278,"vw":81.611309},{"c":81.67,"h":81.83,"l":81.43,"n":2450,"o":81.68,"t":"2026-10-14T14:15:00Z","v":186491,"vw":81.583602},{"c":81.62,"h":81.955,"l":81.61,"n":3202,"o":81.66,"t":"2026-10-14T14:30:00Z","v":332158,"vw":81.785993},{"c":81.665,"h":81.68,"l":81.32,"n":1903,"o":81.61,"t":"2026-10-14T14:45:00Z","v":153523,"vw":81.504078},{"c":81.62,"h":81.705,"l":81.42,"n":1905,"o":81.67,"t":"2026-10-14T15:00:00Z","v":152897,"vw":81.548248},{"c":81.64,"h":81.733,"l":81.595,"n":2003,"o":81.6199,"t":"2026-10-14T15:15:00Z","v":119337,"vw":81.670022},{"c":81.5,"h":81.71,"l":81.47,"n":2753,"o":81.635,"t":"2026-10-14T15:30:00Z","v":206229,"vw":81.597734},{"c":81.45,"h":81.57,"l":81.37,"n":1928,"o":81.52,"t":"2026-10-14T15:45:00Z","v":131253,"vw":81.474553},{"c":81.54,"h":81.6,"l":81.41,"n":2173,"o":81.47,"t":"2026-10-14T16:00:00Z","v":153101,"vw":81.536637},{"c":81.61,"h":81.715,"l":81.48,"n":2444,"o":81.54,"t":"2026-10-14T16:15:00Z","v":153737,"vw":81.584966},{"c":81.43,"h":81.59,"l":81.31,"n":1759,"o":81.59,"t":"2026-10-14T16:30:00Z","v":83126,"vw":81.449},{"c":81.16,"h":81.5,"l":81.1488,"n":1625,"o":81.43,"t":"2026-10-14T16:45:00Z","v":87482,"vw":81.378827},{"c":80.93,"h":81.225,"l":80.91,"n":1752,"o":81.18,"t":"2026-10-14T17:00:00Z","v":88443,"vw":81.044349},{"c":81,"h":81.16,"l":80.845,"n":1915,"o":80.94,"t":"2026-10-14T17:15:00Z","v":92046,"vw":80.975419},{"c":81.02,"h":81.04,"l":80.725,"n":2740,"o":80.98,"t":"2026-10-14T17:30:00Z","v":174653,"vw":80.890045},{"c":81.265,"h":81.45,"l":81.02,"n":2319,"o":81.02,"t":"2026-10-14T17:45:00Z","v":86168,"vw":81.237662},{"c":81.305,"h":81.3228,"l":81.18,"n":1445,"o":81.26,"t":"2026-10-14T18:00:00Z","v":57398,"vw":81.239746},{"c":81.2,"h":81.34,"l":81.17,"n":1599,"o":81.32,"t":"2026-10-14T18:15:00Z","v":66896,"vw":81.267735},{"c":81.065,"h":81.22,"l":80.96,"n":1723,"o":81.2,"t":"2026-10-14T18:30:00Z","v":97678,"vw":81.047482},{"c":81.1,"h":81.15,"l":81.02,"n":1637,"o":81.05,"t":"2026-10-14T18:45:00Z","v":82823,"vw":81.087637},{"c":81.355,"h":81.3895,"l":81.05,"n":1744,"o":81.095,"t":"2026-10-14T19:00:00Z","v":113547,"vw":81.231313},{"c":81.61,"h":81.65,"l":81.355,"n":2691,"o":81.355,"t":"2026-10-14T19:15:00Z","v":148574,"vw":81.515416},{"c":81.43,"h":81.69,"l":81.31,"n":2438,"o":81.62,"t":"2026-10-14T19:30:00Z","v":189126,"vw":81.498562},{"c":81.41,"h":81.73,"l":81.365,"n":10587,"o":81.425,"t":"2026-10-14T19:45:00Z","v":825754,"vw":81.539391},{"c":81.32,"h":81.48,"l":81.3,"n":161,"o":81.45,"t":"2026-10-14T20:00:00Z","v":650345,"vw":81.449722},{"c":81.32,"h":81.41,"l":81.32,"n":9,"o":81.37,"t":"2026-10-14T20:15:00Z","v":651621,"vw":81.37131},{"c":81.4,"h":81.4,"l":81.4,"n":3,"o":81.4,"t":"2026-10-14T20:30:00Z","v":700,"vw":81.4},{"c":81.45,"h":81.45,"l":81.45,"n":4,"o":81.45,"t":"2026-10-14T20:45:00Z","v":526,"vw":81.45},{"c":81.26,"h":81.26,"l":81.26,"n":1,"o":81.26,"t":"2026-10-14T21:00:00Z","v":130,"vw":81.26},{"c":81.68,"h":81.68,"l":81.68,"n":1,"o":81.68,"t":"2026-10-14T21:30:00Z","v":190,"vw":81.68},{"c":81.41,"h":81.6589,"l":81.29,"n":9,"o":81.29,"t":"2026-10-14T22:15:00Z","v":1261,"vw":81.448953},{"c":81.2,"h":81.41,"l":81.2,"n":13,"o":81.41,"t":"2026-10-14T22:30:00Z","v":1499,"vw":81.314367},{"c":81.0802,"h":81.33,"l":81.0802,"n":10,"o":81.33,"t":"2026-10-14T22:45:00Z","v":1329,"vw":81.266099},{"c":81.23,"h":81.3,"l":81.23,"n":19,"o":81.3,"t":"2026-10-14T23:00:00Z","v":1774,"vw":81.243315},{"c":81.12,"h":81.12,"l":81.12,"n":2,"o":81.12,"t":"2026-10-14T23:15:00Z","v":340,"vw":81.12},{"c":81.45,"h":81.46,"l":81,"n":173,"o":81.11,"t":"2026-10-14T23:30:00Z","v":11914,"vw":81.27841},{"c":81.06,"h":81.19,"l":80.95,"n":18,"o":81.01,"t":"2026-10-14T23:45:00Z","v":1573,"vw":81.079322},{"c":80.36,"h":80.64,"l":80.23,"n":452,"o":80.27,"t":"2026-10-15T08:00:00Z","v":29807,"vw":80.404044},{"c":80.27,"h":80.5,"l":80.27,"n":85,"o":80.36,"t":"2026-10-15T08:15:00Z","v":5672,"vw":80.306143},{"c":80.2698,"h":80.2698,"l":80.2698,"n":1,"o":80.2698,"t":"2026-10-15T08:30:00Z","v":167,"vw":80.2698},{"c":80,"h":80.38,"l":80,"n":121,"o":80.38,"t":"2026-10-15T08:45:00Z","v":9073,"vw":80.035154},{"c":80.05,"h":80.18,"l":80.05,"n":19,"o":80.1636,"t":"2026-10-15T09:00:00Z","v":30215,"vw":80.137594},{"c":80.0993,"h":80.2,"l":80.0993,"n":10,"o":80.2,"t":"2026-10-15T09:15:00Z","v":424,"vw":80.149836},{"c":80.06,"h":80.06,"l":80.06,"n":1,"o":80.06,"t":"2026-10-15T09:30:00Z","v":283,"vw":80.06},{"c":80.15,"h":80.27,"l":80.15,"n":16,"o":80.25,"t":"2026-10-15T09:45:00Z","v":1108,"vw":80.216563},{"c":80.35,"h":80.35,"l":80.24,"n":12,"o":80.24,"t":"2026-10-15T10:00:00Z","v":453,"vw":80.31},{"c":80.27,"h":80.31,"l":80.27,"n":7,"o":80.31,"t":"2026-10-15T10:15:00Z","v":287,"vw":80.28487},{"c":80.05,"h":80.05,"l":80.05,"n":2,"o":80.05,"t":"2026-10-15T10:30:00Z","v":223,"vw":80.05},{"c":80.15,"h":80.15,"l":80.15,"n":6,"o":80.15,"t":"2026-10-15T10:45:00Z","v":800,"vw":80.15},{"c":80.15,"h":80.3,"l":80.14,"n":17,"o":80.3,"t":"2026-10-15T11:00:00Z","v":2551,"vw":80.155403},{"c":80.17,"h":80.17,"l":80.17,"n":4,"o":80.17,"t":"2026-10-15T11:15:00Z","v":126,"vw":80.17},{"c":80.05,"h":80.1,"l":80.05,"n":4,"o":80.1,"t":"2026-10-15T11:30:00Z","v":1177,"vw":80.093592},{"c":80.1,"h":80.1003,"l":80.1,"n":2,"o":80.1003,"t":"2026-10-15T11:45:00Z","v":400,"vw":80.100075},{"c":80.29,"h":80.3,"l":80.19,"n":19,"o":80.19,"t":"2026-10-15T12:00:00Z","v":2583,"vw":80.23719},{"c":80.2,"h":80.22,"l":80.16,"n":37,"o":80.22,"t":"2026-10-15T12:30:00Z","v":30256,"vw":80.199237},{"c":80.2,"h":80.2,"l":80.16,"n":32,"o":80.1723,"t":"2026-10-15T12:45:00Z","v":26698,"vw":80.196002},{"c":80.1855,"h":80.27,"l":80.15,"n":8,"o":80.15,"t":"2026-10-15T13:00:00Z","v":3230,"vw":80.175929},{"c":80.79,"h":80.8,"l":80.15,"n":157,"o":80.15,"t":"2026-10-15T13:15:00Z","v":17116,"vw":80.466319},{"c":82.15,"h":82.8439,"l":80.21,"n":5642,"o":80.92,"t":"2026-10-15T13:30:00Z","v":559707,"vw":81.773896},{"c":82.05,"h":82.49,"l":81.95,"n":4420,"o":82.165,"t":"2026-10-15T13:45:00Z","v":323126,"vw":82.16068},{"c":82.27,"h":82.61,"l":81.985,"n":4333,"o":82.07,"t":"2026-10-15T14:00:00Z","v":295036,"vw":82.277007},{"c":81.82,"h":82.31,"l":81.67,"n":6610,"o":82.275,"t":"2026-10-15T14:15:00Z","v":693705,"vw":81.912397},{"c":81.54,"h":82.06,"l":81.54,"n":2434,"o":81.85,"t":"2026-10-15T14:30:00Z","v":185652,"vw":81.754602},{"c":81.805,"h":82.203,"l":80.56,"n":3668,"o":81.58,"t":"2026-10-15T14:45:00Z","v":327134,"vw":81.834187},{"c":81.98,"h":82.1,"l":81.78,"n":1945,"o":81.8,"t":"2026-10-15T15:00:00Z","v":168912,"vw":81.942151},{"c":82.1825,"h":82.5,"l":81.9,"n":2005,"o":82,"t":"2026-10-15T15:15:00Z","v":143455,"vw":82.175867},{"c":82.302,"h":82.59,"l":82.16,"n":1322,"o":82.2,"t":"2026-10-15T15:30:00Z","v":74147,"vw":82.390668},{"c":82.46,"h":82.47,"l":82.22,"n":1294,"o":82.3,"t":"2026-10-15T15:45:00Z","v":73146,"vw":82.338412},{"c":81.995,"h":82.46,"l":81.98,"n":1255,"o":82.46,"t":"2026-10-15T16:00:00Z","v":83137,"vw":82.083731},{"c":82.28,"h":82.285,"l":81.94,"n":1220,"o":81.99,"t":"2026-10-15T16:15:00Z","v":67848,"vw":82.112244},{"c":82.445,"h":82.445,"l":82.245,"n":808,"o":82.26,"t":"2026-10-15T16:30:00Z","v":40687,"vw":82.307673},{"c":82.35,"h":82.54,"l":82.35,"n":692,"o":82.425,"t":"2026-10-15T16:45:00Z","v":53033,"vw":82.450027},{"c":82.47,"h":82.53,"l":82.45,"n":415,"o":82.47,"t":"2026-10-15T18:00:00Z","v":26794,"vw":82.47387},{"c":82.33,"h":82.46,"l":82.31,"n":921,"o":82.46,"t":"2026-10-15T18:15:00Z","v":54695,"vw":82.383661},{"c":82.355,"h":82.38,"l":82.292,"n":949,"o":82.33,"t":"2026-10-15T18:30:00Z","v":83094,"vw":82.327234},{"c":82.53,"h":82.55,"l":82.38,"n":1047,"o":82.38,"t":"2026-10-15T18:45:00Z","v":59514,"vw":82.480564},{"c":82.61,"h":82.67,"l":82.4518,"n":1803,"o":82.51,"t":"2026-10-15T19:00:00Z","v":116799,"vw":82.603564},{"c":82.44,"h":82.635,"l":82.44,"n":1522,"o":82.615,"t":"2026-10-15T19:15:00Z","v":82925,"vw":82.545964},{"c":82.58,"h":82.58,"l":82.37,"n":2283,"o":82.445,"t":"2026-10-15T19:30:00Z","v":122898,"vw":82.469129},{"c":82.43,"h":82.65,"l":82.39,"n":6860,"o":82.57,"t":"2026-10-15T19:45:00Z","v":489188,"vw":82.479332},{"c":82.29,"h":82.42,"l":82.27,"n":61,"o":82.42,"t":"2026-10-15T20:00:00Z","v":510618,"vw":82.419937}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12617924528301888,"strike":85.93261455525607,"iv":0.6325664420485175,"gamma":0.06527628032345013,"theta":-0.23805188679245282,"vega":0.007521293800539084,"rho":0.000209588225441235,"breakevenPct":4.579892818737486},{"delta":0.15,"premium":0.14976415094339623,"strike":84.58490566037736,"iv":0.4758952830188679,"gamma":0.12080188679245282,"theta":-0.22908962264150945,"vega":0.009947169811320754,"rho":0.0003174207790399099,"breakevenPct":2.9707981666311167},{"delta":0.2,"premium":0.20076454293628812,"strike":83.84321329639889,"iv":0.4090602216066482,"gamma":0.15471484764542937,"theta":-0.24243085872576178,"vega":0.01178393351800554,"rho":0.0004256392560257653,"breakevenPct":2.131459277354686},{"delta":0.25,"premium":0.272786703601108,"strike":83.56620498614959,"iv":0.4111100831024931,"gamma":0.17205556786703602,"theta":-0.2728740720221607,"vega":0.013168975069252077,"rho":0.0005341536530646884,"breakevenPct":1.8823571390821303},{"delta":0.3,"premium":0.34480886426592794,"strike":83.28919667590027,"iv":0.41315994459833794,"gamma":0.18939628808864264,"theta":-0.30331728531855956,"vega":0.014554016620498614,"rho":0.0006426680501036114,"breakevenPct":1.6332550008095748},{"delta":0.35,"premium":0.41683102493074786,"strike":83.01218836565097,"iv":0.41520980609418284,"gamma":0.20673700831024927,"theta":-0.33376049861495843,"vega":0.015939058171745152,"rho":0.0007511824471425343,"breakevenPct":1.384152862537019},{"delta":0.4,"premium":0.5261730680240629,"strike":82.7788061082832,"iv":0.4190160573808422,"gamma":0.20831841739935214,"theta":-0.34295238315594634,"vega":0.016199074502545117,"rho":0.00085955032272882,"breakevenPct":1.233417397383961},{"delta":0.45,"premium":0.6372327626099028,"strike":82.5474317445627,"iv":0.4229031466913466,"gamma":0.209174502545118,"theta":-0.35116617306802406,"vega":0.016407311429893566,"rho":0.0009679114546499213,"breakevenPct":1.087209268650629},{"delta":0.5,"premium":0.7482924571957427,"strike":82.3160573808422,"iv":0.426790236001851,"gamma":0.21003058769088384,"theta":-0.3593799629801018,"vega":0.016615548357242018,"rho":0.0010762725865710227,"breakevenPct":0.9410011399172968},{"delta":0.55,"premium":0.8593521517815828,"strike":82.0846830171217,"iv":0.43067732531235536,"gamma":0.2108866728366497,"theta":-0.36759375289217955,"vega":0.016823785284590467,"rho":0.0011846337184921241,"breakevenPct":0.7947930111839646},{"delta":0.6,"premium":1.0371365509123012,"strike":81.81341965862272,"iv":0.4421939964685109,"gamma":0.20078881695114775,"theta":-0.36623402001177163,"vega":0.016358917010005886,"rho":0.0012912785252116837,"breakevenPct":0.6811960256835823},{"delta":0.65,"premium":1.2534402589758682,"strike":81.51912889935257,"iv":0.4581151265450265,"gamma":0.18436739258387286,"theta":-0.3593476162448499,"vega":0.015505473808122424,"rho":0.0013969325195909213,"breakevenPct":0.5864250313870792},{"delta":0.7,"premium":1.469743967039435,"strike":81.2248381400824,"iv":0.4740362566215421,"gamma":0.16794596821659802,"theta":-0.3524612124779282,"vega":0.014652030606238965,"rho":0.001502586513970159,"breakevenPct":0.4916540370905764},{"delta":0.75,"premium":1.760737704918033,"strike":80.86182669789227,"iv":0.5008878220140516,"gamma":0.14795245901639342,"theta":-0.3458735362997658,"vega":0.01361311475409836,"rho":0.0016061651515255143,"breakevenPct":0.40413707960906886},{"delta":0.8,"premium":2.293524590163935,"strike":80.27634660421546,"iv":0.563124355971897,"gamma":0.1163950819672131,"theta":-0.34025292740046836,"vega":0.011973770491803277,"rho":0.0017030252610577927,"breakevenPct":0.34010352944390254},{"delta":0.85,"premium":4.179262897433043,"strike":78.37548419738266,"iv":0.8581924904107581,"gamma":0.07768053989155572,"theta":-0.39955024938368355,"vega":0.00990122809410733,"rho":0.001761577162703382,"breakevenPct":0.321724504576133},{"delta":0.9,"premium":7.274457778935023,"strike":75.2987497227286,"iv":1.3613979646735581,"gamma":0.032567926049805115,"theta":-0.5168802671558117,"vega":0.007441432817795451,"rho":0.0017858838482078402,"breakevenPct":0.3441578583833089}],"put":[{"delta":0.1,"premium":0.3897873404520679,"strike":73.20721338213195,"iv":1.8424848621280376,"gamma":0.023885952793762807,"theta":-0.7066530649670513,"vega":0.007470384347456883,"rho":-0.0002306849282137904,"breakevenPct":11.511209087762941},{"delta":0.15,"premium":0.7248606048368018,"strike":72.83258157062467,"iv":2.362229584609983,"gamma":0.07603344604910042,"theta":-1.0986768804654858,"vega":0.009914479095296781,"rho":-0.00034847011984578334,"breakevenPct":12.373652976318066},{"delta":0.2,"premium":0.167791519434629,"strike":81.06713780918727,"iv":0.3407236749116608,"gamma":0.18770706713780919,"theta":-0.19965335689045935,"vega":0.01185583038869258,"rho":-0.00044207884831690895,"breakevenPct":1.6899425328075848},{"delta":0.25,"premium":0.22631625441696113,"strike":81.28798586572438,"iv":0.3361962897526502,"gamma":0.2097697879858657,"theta":-0.21528939929328622,"vega":0.013026325088339221,"rho":-0.0005550160816293423,"breakevenPct":1.4926848811430204},{"delta":0.3,"premium":0.28484098939929325,"strike":81.50883392226149,"iv":0.33166890459363957,"gamma":0.23183250883392226,"theta":-0.23092544169611307,"vega":0.014196819787985865,"rho":-0.0006679533149417757,"breakevenPct":1.295427229478456},{"delta":0.35,"premium":0.3433657243816254,"strike":81.72968197879858,"iv":0.327141519434629,"gamma":0.25389522968197875,"theta":-0.2465614840989399,"vega":0.015367314487632507,"rho":-0.000780890548254209,"breakevenPct":1.0981695778138914},{"delta":0.4,"premium":0.4018904593639576,"strike":81.95053003533569,"iv":0.32261413427561836,"gamma":0.27595795053003536,"theta":-0.26219752650176675,"vega":0.01653780918727915,"rho":-0.0008938277815666425,"breakevenPct":0.9009119261493267},{"delta":0.45,"premium":0.46771739130434786,"strike":82.1171497584541,"iv":0.3128254830917874,"gamma":0.283582729468599,"theta":-0.2538913043478261,"vega":0.01646026570048309,"rho":-0.0010068893851651088,"breakevenPct":0.7784270662902573},{"delta":0.5,"premium":0.5356521739130435,"strike":82.26811594202898,"iv":0.301518115942029,"gamma":0.28703985507246377,"theta":-0.23867391304347824,"vega":0.01602246376811594,"rho":-0.001119986889464698,"breakevenPct":0.6775261050966914},{"delta":0.55,"premium":0.6035869565217392,"strike":82.41908212560386,"iv":0.2902107487922705,"gamma":0.2904969806763285,"theta":-0.22345652173913041,"vega":0.015584661835748791,"rho":-0.0012330843937642872,"breakevenPct":0.5766251439031256},{"delta":0.6,"premium":0.6715217391304348,"strike":82.57004830917874,"iv":0.27890338164251205,"gamma":0.29395410628019325,"theta":-0.2082391304347826,"vega":0.015146859903381642,"rho":-0.0013461818980638762,"breakevenPct":0.4757241827095599},{"delta":0.65,"premium":0.7394565217391305,"strike":82.72101449275362,"iv":0.2675960144927536,"gamma":0.297411231884058,"theta":-0.19302173913043474,"vega":0.014709057971014492,"rho":-0.0014592794023634656,"breakevenPct":0.37482322151599395},{"delta":0.7,"premium":0.807391304347826,"strike":82.8719806763285,"iv":0.25628864734299517,"gamma":0.30086835748792273,"theta":-0.17780434782608695,"vega":0.014271256038647342,"rho":-0.0015723769066630546,"breakevenPct":0.2739222603224284},{"delta":0.75,"premium":1.0498878923766826,"strike":83.17040358744394,"iv":0.2870345291479823,"gamma":0.2758197309417039,"theta":-0.18713766816143507,"vega":0.013661434977578473,"rho":-0.0016895192792367346,"breakevenPct":0.20595978239486934},{"delta":0.8,"premium":2.1868168744007677,"strike":84.24928092042187,"iv":0.5068697986577182,"gamma":0.13022703739213806,"theta":-0.29116222435282835,"vega":0.011939117929050815,"rho":-0.0018276665379266138,"breakevenPct":0.27650498721462513},{"delta":0.85,"premium":3.097651006711409,"strike":85.20805369127517,"iv":0.597138255033557,"gamma":0.09417718120805371,"theta":-0.27486308724832215,"vega":0.009781879194630874,"rho":-0.0019613703211861467,"breakevenPct":0.21824925924929586},{"delta":0.9,"premium":5.3430084745762745,"strike":87.47457627118645,"iv":0.8730165254237292,"gamma":0.05160805084745761,"theta":-0.3123834745762713,"vega":0.007520762711864406,"rho":-0.002130433568678795,"breakevenPct":0.19252910850630123}]},"raw":{"call":[{"delta":0.1,"premium":0.12617924528301888,"strike":85.93261455525607,"iv":0.6325664420485175,"gamma":0.06527628032345013,"theta":-0.23805188679245282,"vega":0.007521293800539084,"rho":0.000209588225441235,"breakevenPct":4.579892818737486},{"delta":0.15,"premium":0.14976415094339623,"strike":84.58490566037736,"iv":0.4758952830188679,"gamma":0.12080188679245282,"theta":-0.22908962264150945,"vega":0.009947169811320754,"rho":0.0003174207790399099,"breakevenPct":2.9707981666311167},{"delta":0.2,"premium":0.20076454293628812,"strike":83.84321329639889,"iv":0.4090602216066482,"gamma":0.15471484764542937,"theta":-0.24243085872576178,"vega":0.01178393351800554,"rho":0.0004256392560257653,"breakevenPct":2.131459277354686},{"delta":0.25,"premium":0.272786703601108,"strike":83.56620498614959,"iv":0.4111100831024931,"gamma":0.17205556786703602,"theta":-0.2728740720221607,"vega":0.013168975069252077,"rho":0.0005341536530646884,"breakevenPct":1.8823571390821303},{"delta":0.3,"premium":0.34480886426592794,"strike":83.28919667590027,"iv":0.41315994459833794,"gamma":0.18939628808864264,"theta":-0.30331728531855956,"vega":0.014554016620498614,"rho":0.0006426680501036114,"breakevenPct":1.6332550008095748},{"delta":0.35,"premium":0.41683102493074786,"strike":83.01218836565097,"iv":0.41520980609418284,"gamma":0.20673700831024927,"theta":-0.33376049861495843,"vega":0.015939058171745152,"rho":0.0007511824471425343,"breakevenPct":1.384152862537019},{"delta":0.4,"premium":0.5261730680240629,"strike":82.7788061082832,"iv":0.4190160573808422,"gamma":0.20831841739935214,"theta":-0.34295238315594634,"vega":0.016199074502545117,"rho":0.00085955032272882,"breakevenPct":1.233417397383961},{"delta":0.45,"premium":0.6372327626099028,"strike":82.5474317445627,"iv":0.4229031466913466,"gamma":0.209174502545118,"theta":-0.35116617306802406,"vega":0.016407311429893566,"rho":0.0009679114546499213,"breakevenPct":1.087209268650629},{"delta":0.5,"premium":0.7482924571957427,"strike":82.3160573808422,"iv":0.426790236001851,"gamma":0.21003058769088384,"theta":-0.3593799629801018,"vega":0.016615548357242018,"rho":0.0010762725865710227,"breakevenPct":0.9410011399172968},{"delta":0.55,"premium":0.8593521517815828,"strike":82.0846830171217,"iv":0.43067732531235536,"gamma":0.2108866728366497,"theta":-0.36759375289217955,"vega":0.016823785284590467,"rho":0.0011846337184921241,"breakevenPct":0.7947930111839646},{"delta":0.6,"premium":1.0371365509123012,"strike":81.81341965862272,"iv":0.4421939964685109,"gamma":0.20078881695114775,"theta":-0.36623402001177163,"vega":0.016358917010005886,"rho":0.0012912785252116837,"breakevenPct":0.6811960256835823},{"delta":0.65,"premium":1.2534402589758682,"strike":81.51912889935257,"iv":0.4581151265450265,"gamma":0.18436739258387286,"theta":-0.3593476162448499,"vega":0.015505473808122424,"rho":0.0013969325195909213,"breakevenPct":0.5864250313870792},{"delta":0.7,"premium":1.469743967039435,"strike":81.2248381400824,"iv":0.4740362566215421,"gamma":0.16794596821659802,"theta":-0.3524612124779282,"vega":0.014652030606238965,"rho":0.001502586513970159,"breakevenPct":0.4916540370905764},{"delta":0.75,"premium":1.760737704918033,"strike":80.86182669789227,"iv":0.5008878220140516,"gamma":0.14795245901639342,"theta":-0.3458735362997658,"vega":0.01361311475409836,"rho":0.0016061651515255143,"breakevenPct":0.40413707960906886},{"delta":0.8,"premium":2.293524590163935,"strike":80.27634660421546,"iv":0.563124355971897,"gamma":0.1163950819672131,"theta":-0.34025292740046836,"vega":0.011973770491803277,"rho":0.0017030252610577927,"breakevenPct":0.34010352944390254},{"delta":0.85,"premium":4.179262897433043,"strike":78.37548419738266,"iv":0.8581924904107581,"gamma":0.07768053989155572,"theta":-0.39955024938368355,"vega":0.00990122809410733,"rho":0.001761577162703382,"breakevenPct":0.321724504576133},{"delta":0.9,"premium":7.274457778935023,"strike":75.2987497227286,"iv":1.3613979646735581,"gamma":0.032567926049805115,"theta":-0.5168802671558117,"vega":0.007441432817795451,"rho":0.0017858838482078402,"breakevenPct":0.3441578583833089}],"put":[{"delta":0.1,"premium":0.3897873404520679,"strike":73.20721338213195,"iv":1.8424848621280376,"gamma":0.023885952793762807,"theta":-0.7066530649670513,"vega":0.007470384347456883,"rho":-0.0002306849282137904,"breakevenPct":11.511209087762941},{"delta":0.15,"premium":0.7248606048368018,"strike":72.83258157062467,"iv":2.362229584609983,"gamma":0.07603344604910042,"theta":-1.0986768804654858,"vega":0.009914479095296781,"rho":-0.00034847011984578334,"breakevenPct":12.373652976318066},{"delta":0.2,"premium":0.167791519434629,"strike":81.06713780918727,"iv":0.3407236749116608,"gamma":0.18770706713780919,"theta":-0.19965335689045935,"vega":0.01185583038869258,"rho":-0.00044207884831690895,"breakevenPct":1.6899425328075848},{"delta":0.25,"premium":0.22631625441696113,"strike":81.28798586572438,"iv":0.3361962897526502,"gamma":0.2097697879858657,"theta":-0.21528939929328622,"vega":0.013026325088339221,"rho":-0.0005550160816293423,"breakevenPct":1.4926848811430204},{"delta":0.3,"premium":0.28484098939929325,"strike":81.50883392226149,"iv":0.33166890459363957,"gamma":0.23183250883392226,"theta":-0.23092544169611307,"vega":0.014196819787985865,"rho":-0.0006679533149417757,"breakevenPct":1.295427229478456},{"delta":0.35,"premium":0.3433657243816254,"strike":81.72968197879858,"iv":0.327141519434629,"gamma":0.25389522968197875,"theta":-0.2465614840989399,"vega":0.015367314487632507,"rho":-0.000780890548254209,"breakevenPct":1.0981695778138914},{"delta":0.4,"premium":0.4018904593639576,"strike":81.95053003533569,"iv":0.32261413427561836,"gamma":0.27595795053003536,"theta":-0.26219752650176675,"vega":0.01653780918727915,"rho":-0.0008938277815666425,"breakevenPct":0.9009119261493267},{"delta":0.45,"premium":0.46771739130434786,"strike":82.1171497584541,"iv":0.3128254830917874,"gamma":0.283582729468599,"theta":-0.2538913043478261,"vega":0.01646026570048309,"rho":-0.0010068893851651088,"breakevenPct":0.7784270662902573},{"delta":0.5,"premium":0.5356521739130435,"strike":82.26811594202898,"iv":0.301518115942029,"gamma":0.28703985507246377,"theta":-0.23867391304347824,"vega":0.01602246376811594,"rho":-0.001119986889464698,"breakevenPct":0.6775261050966914},{"delta":0.55,"premium":0.6035869565217392,"strike":82.41908212560386,"iv":0.2902107487922705,"gamma":0.2904969806763285,"theta":-0.22345652173913041,"vega":0.015584661835748791,"rho":-0.0012330843937642872,"breakevenPct":0.5766251439031256},{"delta":0.6,"premium":0.6715217391304348,"strike":82.57004830917874,"iv":0.27890338164251205,"gamma":0.29395410628019325,"theta":-0.2082391304347826,"vega":0.015146859903381642,"rho":-0.0013461818980638762,"breakevenPct":0.4757241827095599},{"delta":0.65,"premium":0.7394565217391305,"strike":82.72101449275362,"iv":0.2675960144927536,"gamma":0.297411231884058,"theta":-0.19302173913043474,"vega":0.014709057971014492,"rho":-0.0014592794023634656,"breakevenPct":0.37482322151599395},{"delta":0.7,"premium":0.807391304347826,"strike":82.8719806763285,"iv":0.25628864734299517,"gamma":0.30086835748792273,"theta":-0.17780434782608695,"vega":0.014271256038647342,"rho":-0.0015723769066630546,"breakevenPct":0.2739222603224284},{"delta":0.75,"premium":1.0498878923766826,"strike":83.17040358744394,"iv":0.2870345291479823,"gamma":0.2758197309417039,"theta":-0.18713766816143507,"vega":0.013661434977578473,"rho":-0.0016895192792367346,"breakevenPct":0.20595978239486934},{"delta":0.8,"premium":2.1868168744007677,"strike":84.24928092042187,"iv":0.5068697986577182,"gamma":0.13022703739213806,"theta":-0.29116222435282835,"vega":0.011939117929050815,"rho":-0.0018276665379266138,"breakevenPct":0.27650498721462513},{"delta":0.85,"premium":3.097651006711409,"strike":85.20805369127517,"iv":0.597138255033557,"gamma":0.09417718120805371,"theta":-0.27486308724832215,"vega":0.009781879194630874,"rho":-0.0019613703211861467,"breakevenPct":0.21824925924929586},{"delta":0.9,"premium":5.3430084745762745,"strike":87.47457627118645,"iv":0.8730165254237292,"gamma":0.05160805084745761,"theta":-0.3123834745762713,"vega":0.007520762711864406,"rho":-0.002130433568678795,"breakevenPct":0.19252910850630123}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}