{"symbol":"PDS","url":"https://intraalpha.com/companies/PDS","capturedAt":"2026-10-23T02:58:21.496Z","state":"ready","quote":{"symbol":"PDS","last_price":90.43,"prev_close":91.81,"regular_close":90.43,"change":-1.38,"change_pct":-1.5031,"regular_change":-1.38,"regular_change_pct":-1.5031,"extended_change":0,"extended_change_pct":0,"bid":36.24,"ask":100,"bid_size":100,"ask_size":200,"volume":155351,"vwap":89.525757,"open":91.9,"high":91.905,"low":86.44,"close":90.43,"trade_count":4973,"last_trade_at":"2026-10-22T23:00:00.001642546Z","last_quote_at":"2026-10-23T00:00:00.037708509Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PDS","fetched_at":"2026-10-23T02:58:21.148387+00:00","name":"Precision Drilling Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Precision Drilling Corporation, an oilfield services company, provides oil and natural gas drilling services and related products and services in North America and the Middle East. The company is headquartered in Calgary, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1155656000,"ebitda":451665000,"pe_ratio":null,"peg_ratio":33.32,"book_value":88.53,"dividend_per_share":null,"dividend_yield":null,"eps":-1.75,"revenue_ttm":1919609000,"gross_profit_ttm":593121000,"profit_margin":-0.0171,"operating_margin_ttm":0.0318,"return_on_assets_ttm":0.0297,"return_on_equity_ttm":-0.0192,"quarterly_earnings_growth":-0.391,"quarterly_revenue_growth":0.114,"analyst_target_price":102.17,"analyst_number":4,"beta":1.447,"fifty_two_week_high":103.8,"fifty_two_week_low":56.1,"fifty_day_ma":86.77,"two_hundred_day_ma":86.98,"shares_outstanding":12587500,"forward_pe":10.38,"price_to_sales":0.602,"price_to_book":0.917,"ev_to_revenue":1.097,"ev_to_ebitda":34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:21.148387+00:00"},"optionObservedAt":"2026-10-22T19:55:14.639Z","bars":[{"c":83.5,"h":83.5,"l":83.5,"n":7,"o":83.5,"t":"2026-10-16T08:00:00Z","v":204,"vw":83.5},{"c":85.04,"h":85.04,"l":84.71,"n":11,"o":84.71,"t":"2026-10-16T13:30:00Z","v":623,"vw":84.924356},{"c":85.37,"h":85.37,"l":85.37,"n":8,"o":85.37,"t":"2026-10-16T13:35:00Z","v":369,"vw":85.37},{"c":85.33,"h":85.33,"l":84.93,"n":41,"o":85.12,"t":"2026-10-16T13:40:00Z","v":2982,"vw":85.094648},{"c":84.905,"h":84.9425,"l":84.82,"n":35,"o":84.9425,"t":"2026-10-16T14:10:00Z","v":906,"vw":84.894444},{"c":84.81,"h":85.05,"l":84.7,"n":35,"o":85.04,"t":"2026-10-16T14:15:00Z","v":1477,"vw":84.87},{"c":84.99,"h":84.99,"l":84.51,"n":32,"o":84.57,"t":"2026-10-16T14:25:00Z","v":1389,"vw":84.835},{"c":85.03,"h":85.07,"l":85.01,"n":25,"o":85.01,"t":"2026-10-16T14:30:00Z","v":625,"vw":85.045},{"c":85.07,"h":85.14,"l":85.07,"n":17,"o":85.14,"t":"2026-10-16T14:45:00Z","v":775,"vw":85.102},{"c":85.17,"h":85.17,"l":85.17,"n":6,"o":85.17,"t":"2026-10-16T15:00:00Z","v":221,"vw":85.17},{"c":84.92,"h":84.98,"l":84.92,"n":5,"o":84.98,"t":"2026-10-16T15:05:00Z","v":222,"vw":84.95},{"c":84.82,"h":84.82,"l":84.82,"n":19,"o":84.82,"t":"2026-10-16T15:10:00Z","v":448,"vw":84.82},{"c":84.38,"h":84.46,"l":84.38,"n":15,"o":84.46,"t":"2026-10-16T15:30:00Z","v":370,"vw":84.42},{"c":84.27,"h":84.41,"l":84.27,"n":13,"o":84.41,"t":"2026-10-16T15:35:00Z","v":320,"vw":84.363333},{"c":84.47,"h":84.55,"l":84.47,"n":60,"o":84.55,"t":"2026-10-16T15:50:00Z","v":1325,"vw":84.524788},{"c":84.415,"h":84.415,"l":84.415,"n":8,"o":84.415,"t":"2026-10-16T15:55:00Z","v":217,"vw":84.415},{"c":84.97,"h":84.97,"l":84.73,"n":99,"o":84.73,"t":"2026-10-16T16:10:00Z","v":2263,"vw":84.88},{"c":85.25,"h":85.25,"l":85.25,"n":17,"o":85.25,"t":"2026-10-16T16:20:00Z","v":825,"vw":85.25},{"c":85.4365,"h":85.46,"l":85.2899,"n":38,"o":85.29,"t":"2026-10-16T16:25:00Z","v":3527,"vw":85.421731},{"c":85.44,"h":85.44,"l":85.44,"n":25,"o":85.44,"t":"2026-10-16T16:35:00Z","v":571,"vw":85.44},{"c":85.44,"h":85.44,"l":85.43,"n":9,"o":85.43,"t":"2026-10-16T16:45:00Z","v":635,"vw":85.435},{"c":85.54,"h":85.54,"l":85.54,"n":28,"o":85.54,"t":"2026-10-16T16:50:00Z","v":559,"vw":85.54},{"c":85.495,"h":85.495,"l":85.42,"n":12,"o":85.42,"t":"2026-10-16T17:10:00Z","v":362,"vw":85.4575},{"c":85.61,"h":85.61,"l":85.61,"n":3,"o":85.61,"t":"2026-10-16T17:15:00Z","v":524,"vw":85.61},{"c":85.305,"h":85.305,"l":85.305,"n":16,"o":85.305,"t":"2026-10-16T17:20:00Z","v":885,"vw":85.305},{"c":85.6,"h":85.6,"l":85.5,"n":50,"o":85.5,"t":"2026-10-16T17:25:00Z","v":1607,"vw":85.535},{"c":85.55,"h":85.55,"l":85.55,"n":3,"o":85.55,"t":"2026-10-16T17:30:00Z","v":116,"vw":85.55},{"c":85.45,"h":85.45,"l":85.45,"n":14,"o":85.45,"t":"2026-10-16T17:35:00Z","v":191,"vw":85.45},{"c":85.44,"h":85.44,"l":85.44,"n":15,"o":85.44,"t":"2026-10-16T17:45:00Z","v":221,"vw":85.44},{"c":85.3378,"h":85.3378,"l":85.13,"n":28,"o":85.23,"t":"2026-10-16T17:55:00Z","v":1294,"vw":85.278506},{"c":85.0975,"h":85.0975,"l":85.0975,"n":9,"o":85.0975,"t":"2026-10-16T18:00:00Z","v":221,"vw":85.0975},{"c":85.46,"h":85.46,"l":85.44,"n":30,"o":85.44,"t":"2026-10-16T18:10:00Z","v":945,"vw":85.451428},{"c":85.28,"h":85.49,"l":85.28,"n":22,"o":85.49,"t":"2026-10-16T18:15:00Z","v":1086,"vw":85.42625},{"c":85.315,"h":85.315,"l":85.315,"n":3,"o":85.315,"t":"2026-10-16T18:20:00Z","v":514,"vw":85.315},{"c":85.305,"h":85.305,"l":85.305,"n":5,"o":85.305,"t":"2026-10-16T18:25:00Z","v":120,"vw":85.305},{"c":85.46,"h":85.49,"l":85.45,"n":30,"o":85.49,"t":"2026-10-16T18:30:00Z","v":958,"vw":85.46284},{"c":85.59,"h":85.59,"l":85.59,"n":30,"o":85.59,"t":"2026-10-16T18:45:00Z","v":411,"vw":85.59},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-10-16T18:50:00Z","v":101,"vw":85.56},{"c":85.63,"h":85.7,"l":85.63,"n":58,"o":85.7,"t":"2026-10-16T19:00:00Z","v":1257,"vw":85.676667},{"c":85.43,"h":85.6,"l":85.43,"n":20,"o":85.6,"t":"2026-10-16T19:05:00Z","v":747,"vw":85.472857},{"c":85.55,"h":85.55,"l":85.53,"n":29,"o":85.53,"t":"2026-10-16T19:10:00Z","v":904,"vw":85.545},{"c":85.63,"h":85.72,"l":85.63,"n":9,"o":85.72,"t":"2026-10-16T19:25:00Z","v":1408,"vw":85.655283},{"c":85.7,"h":85.7,"l":85.7,"n":13,"o":85.7,"t":"2026-10-16T19:30:00Z","v":671,"vw":85.7},{"c":85.44,"h":85.58,"l":85.44,"n":55,"o":85.58,"t":"2026-10-16T19:35:00Z","v":1687,"vw":85.524444},{"c":85.465,"h":85.465,"l":85.465,"n":10,"o":85.465,"t":"2026-10-16T19:40:00Z","v":300,"vw":85.465},{"c":85.27,"h":85.31,"l":85.27,"n":31,"o":85.31,"t":"2026-10-16T19:45:00Z","v":935,"vw":85.297549},{"c":85.38,"h":85.41,"l":85.36,"n":60,"o":85.36,"t":"2026-10-16T19:50:00Z","v":2356,"vw":85.38514},{"c":85.24,"h":85.4712,"l":85.24,"n":110,"o":85.4712,"t":"2026-10-16T19:55:00Z","v":1682,"vw":85.3704},{"c":85.61,"h":85.61,"l":85.61,"n":7,"o":85.61,"t":"2026-10-16T20:00:00Z","v":4084,"vw":85.61},{"c":85.79,"h":86.11,"l":85.29,"n":23,"o":85.29,"t":"2026-10-19T13:30:00Z","v":1576,"vw":85.641635},{"c":85.65,"h":86.47,"l":85.65,"n":5,"o":86.47,"t":"2026-10-19T13:35:00Z","v":262,"vw":86.125462},{"c":86.29,"h":86.29,"l":85.8,"n":30,"o":85.8,"t":"2026-10-19T13:40:00Z","v":1711,"vw":86.096923},{"c":86.277,"h":86.277,"l":86.12,"n":10,"o":86.14,"t":"2026-10-19T13:45:00Z","v":538,"vw":86.167742},{"c":85.93,"h":86.1,"l":85.93,"n":17,"o":86.1,"t":"2026-10-19T13:55:00Z","v":581,"vw":86.002},{"c":85.66,"h":85.66,"l":85.66,"n":6,"o":85.66,"t":"2026-10-19T14:10:00Z","v":221,"vw":85.66},{"c":85.61,"h":85.61,"l":85.61,"n":5,"o":85.61,"t":"2026-10-19T14:15:00Z","v":162,"vw":85.61},{"c":85.52,"h":85.52,"l":85.51,"n":22,"o":85.515,"t":"2026-10-19T14:30:00Z","v":1133,"vw":85.516},{"c":85.38,"h":85.38,"l":85.32,"n":21,"o":85.37,"t":"2026-10-19T14:35:00Z","v":826,"vw":85.364043},{"c":85.24,"h":85.24,"l":85.24,"n":7,"o":85.24,"t":"2026-10-19T14:45:00Z","v":186,"vw":85.24},{"c":85.61,"h":85.61,"l":84.96,"n":81,"o":84.96,"t":"2026-10-19T15:00:00Z","v":2971,"vw":85.270312},{"c":85.575,"h":85.935,"l":85.575,"n":82,"o":85.78,"t":"2026-10-19T15:05:00Z","v":4899,"vw":85.789311},{"c":85.74,"h":85.8,"l":85.65,"n":24,"o":85.74,"t":"2026-10-19T15:10:00Z","v":1569,"vw":85.747},{"c":85.52,"h":85.645,"l":85.52,"n":19,"o":85.58,"t":"2026-10-19T15:15:00Z","v":613,"vw":85.581667},{"c":85.77,"h":85.77,"l":85.76,"n":11,"o":85.76,"t":"2026-10-19T15:20:00Z","v":330,"vw":85.765},{"c":85.97,"h":86,"l":85.87,"n":34,"o":85.87,"t":"2026-10-19T15:25:00Z","v":1385,"vw":85.950909},{"c":85.96,"h":85.99,"l":85.94,"n":53,"o":85.945,"t":"2026-10-19T15:30:00Z","v":2011,"vw":85.9625},{"c":86.32,"h":86.32,"l":85.95,"n":44,"o":85.95,"t":"2026-10-19T15:35:00Z","v":1284,"vw":86.181667},{"c":86.575,"h":86.58,"l":86.45,"n":76,"o":86.45,"t":"2026-10-19T15:45:00Z","v":2305,"vw":86.541719},{"c":86.58,"h":86.6,"l":86.58,"n":12,"o":86.6,"t":"2026-10-19T15:50:00Z","v":565,"vw":86.59},{"c":86.43,"h":86.44,"l":86.42,"n":15,"o":86.44,"t":"2026-10-19T15:55:00Z","v":1023,"vw":86.43},{"c":86.59,"h":86.6,"l":86.59,"n":27,"o":86.595,"t":"2026-10-19T16:00:00Z","v":671,"vw":86.59375},{"c":86.34,"h":86.55,"l":86.34,"n":41,"o":86.55,"t":"2026-10-19T16:05:00Z","v":1754,"vw":86.388572},{"c":86.04,"h":86.42,"l":86.04,"n":56,"o":86.42,"t":"2026-10-19T16:15:00Z","v":3579,"vw":86.181214},{"c":85.79,"h":86.05,"l":85.79,"n":16,"o":86.05,"t":"2026-10-19T16:20:00Z","v":388,"vw":85.92},{"c":86.01,"h":86.07,"l":86,"n":56,"o":86.04,"t":"2026-10-19T16:30:00Z","v":1662,"vw":86.016818},{"c":86.09,"h":86.11,"l":86.09,"n":11,"o":86.11,"t":"2026-10-19T16:40:00Z","v":512,"vw":86.1},{"c":86.2,"h":86.2,"l":86.2,"n":15,"o":86.2,"t":"2026-10-19T16:45:00Z","v":391,"vw":86.2},{"c":86.195,"h":86.195,"l":86.195,"n":6,"o":86.195,"t":"2026-10-19T16:50:00Z","v":1008,"vw":86.195},{"c":86.01,"h":86.01,"l":86.01,"n":14,"o":86.01,"t":"2026-10-19T16:55:00Z","v":510,"vw":86.01},{"c":85.9886,"h":86.0515,"l":85.9886,"n":53,"o":86.0515,"t":"2026-10-19T17:05:00Z","v":3141,"vw":86.034939},{"c":86,"h":86,"l":86,"n":5,"o":86,"t":"2026-10-19T17:15:00Z","v":113,"vw":86},{"c":85.98,"h":85.98,"l":85.98,"n":16,"o":85.98,"t":"2026-10-19T17:30:00Z","v":154,"vw":85.98},{"c":85.96,"h":85.97,"l":85.96,"n":16,"o":85.97,"t":"2026-10-19T17:35:00Z","v":445,"vw":85.965},{"c":85.91,"h":85.91,"l":85.91,"n":13,"o":85.91,"t":"2026-10-19T17:40:00Z","v":308,"vw":85.91},{"c":85.96,"h":85.96,"l":85.96,"n":8,"o":85.96,"t":"2026-10-19T18:00:00Z","v":139,"vw":85.96},{"c":86.2,"h":86.2,"l":86.2,"n":42,"o":86.2,"t":"2026-10-19T18:10:00Z","v":676,"vw":86.2},{"c":86.19,"h":86.2,"l":86.19,"n":9,"o":86.2,"t":"2026-10-19T18:15:00Z","v":320,"vw":86.195},{"c":86.15,"h":86.17,"l":86.15,"n":11,"o":86.17,"t":"2026-10-19T18:20:00Z","v":305,"vw":86.16},{"c":86.02,"h":86.02,"l":86.02,"n":5,"o":86.02,"t":"2026-10-19T18:30:00Z","v":104,"vw":86.02},{"c":86.15,"h":86.15,"l":86.15,"n":43,"o":86.15,"t":"2026-10-19T18:40:00Z","v":816,"vw":86.15},{"c":86.71,"h":86.73,"l":86.71,"n":29,"o":86.73,"t":"2026-10-19T18:45:00Z","v":860,"vw":86.718571},{"c":86.8051,"h":86.8051,"l":86.8051,"n":5,"o":86.8051,"t":"2026-10-19T18:50:00Z","v":157,"vw":86.8051},{"c":86.86,"h":86.86,"l":86.86,"n":8,"o":86.86,"t":"2026-10-19T18:55:00Z","v":125,"vw":86.86},{"c":86.95,"h":86.95,"l":86.95,"n":3,"o":86.95,"t":"2026-10-19T19:00:00Z","v":382,"vw":86.95},{"c":86.94,"h":86.94,"l":86.94,"n":26,"o":86.94,"t":"2026-10-19T19:05:00Z","v":555,"vw":86.94},{"c":86.94,"h":87.07,"l":86.94,"n":56,"o":86.965,"t":"2026-10-19T19:10:00Z","v":1829,"vw":86.988224},{"c":86.92,"h":87.025,"l":86.92,"n":11,"o":87.025,"t":"2026-10-19T19:15:00Z","v":256,"vw":86.9725},{"c":86.9,"h":87.08,"l":86.78,"n":61,"o":86.93,"t":"2026-10-19T19:30:00Z","v":1532,"vw":86.884843},{"c":87.06,"h":87.06,"l":86.98,"n":79,"o":86.98,"t":"2026-10-19T19:35:00Z","v":1450,"vw":87.02},{"c":87.255,"h":87.275,"l":87.23,"n":20,"o":87.275,"t":"2026-10-19T19:40:00Z","v":634,"vw":87.253333},{"c":87.2,"h":87.26,"l":87.2,"n":35,"o":87.23,"t":"2026-10-19T19:45:00Z","v":1879,"vw":87.237479},{"c":87.16,"h":87.215,"l":87.065,"n":65,"o":87.215,"t":"2026-10-19T19:50:00Z","v":2817,"vw":87.15982},{"c":87.09,"h":87.27,"l":86.9,"n":267,"o":87.15,"t":"2026-10-19T19:55:00Z","v":8129,"vw":87.109326},{"c":87.17,"h":87.17,"l":87.17,"n":6,"o":87.17,"t":"2026-10-19T20:00:00Z","v":2950,"vw":87.17},{"c":87.17,"h":87.17,"l":87.17,"n":1,"o":87.17,"t":"2026-10-19T20:30:00Z","v":2155,"vw":87.17},{"c":87.2,"h":87.2,"l":87.2,"n":16,"o":87.2,"t":"2026-10-19T23:20:00Z","v":2008,"vw":87.2},{"c":88.797,"h":88.797,"l":88.797,"n":1,"o":88.797,"t":"2026-10-20T11:45:00Z","v":300,"vw":88.797},{"c":89,"h":89,"l":88.51,"n":4,"o":88.51,"t":"2026-10-20T12:45:00Z","v":220,"vw":88.755},{"c":89.2,"h":89.2,"l":89.2,"n":5,"o":89.2,"t":"2026-10-20T13:20:00Z","v":200,"vw":89.2},{"c":89.61,"h":89.61,"l":89.6,"n":5,"o":89.6,"t":"2026-10-20T13:25:00Z","v":404,"vw":89.603205},{"c":90.98,"h":91.24,"l":90.02,"n":70,"o":90.42,"t":"2026-10-20T13:30:00Z","v":6102,"vw":90.564661},{"c":88.29,"h":90,"l":88.135,"n":92,"o":90,"t":"2026-10-20T13:35:00Z","v":4298,"vw":88.839644},{"c":88.5683,"h":89.11,"l":88.12,"n":99,"o":88.622,"t":"2026-10-20T13:40:00Z","v":4985,"vw":88.63574},{"c":88.06,"h":89.015,"l":88.06,"n":56,"o":88.37,"t":"2026-10-20T13:45:00Z","v":2635,"vw":88.552755},{"c":88.48,"h":88.48,"l":87.37,"n":67,"o":87.9,"t":"2026-10-20T13:50:00Z","v":3972,"vw":88.089203},{"c":88.98,"h":89.04,"l":88.305,"n":84,"o":88.305,"t":"2026-10-20T13:55:00Z","v":3459,"vw":88.840957},{"c":89.43,"h":89.635,"l":89.22,"n":89,"o":89.29,"t":"2026-10-20T14:05:00Z","v":5803,"vw":89.461278},{"c":89.915,"h":90.035,"l":89.68,"n":55,"o":89.68,"t":"2026-10-20T14:10:00Z","v":3099,"vw":89.862187},{"c":89.4,"h":89.81,"l":89.4,"n":58,"o":89.74,"t":"2026-10-20T14:15:00Z","v":2274,"vw":89.571538},{"c":89.465,"h":89.5,"l":89.37,"n":35,"o":89.435,"t":"2026-10-20T14:20:00Z","v":1234,"vw":89.428378},{"c":89.76,"h":89.91,"l":89.3,"n":97,"o":89.33,"t":"2026-10-20T14:25:00Z","v":3904,"vw":89.581667},{"c":89.8799,"h":89.8799,"l":89.555,"n":71,"o":89.585,"t":"2026-10-20T14:30:00Z","v":2357,"vw":89.651823},{"c":89.975,"h":90.02,"l":89.84,"n":14,"o":90.02,"t":"2026-10-20T14:35:00Z","v":793,"vw":89.965},{"c":89.62,"h":89.78,"l":89.61,"n":52,"o":89.78,"t":"2026-10-20T14:40:00Z","v":1379,"vw":89.701},{"c":90.51,"h":90.51,"l":89.63,"n":63,"o":89.63,"t":"2026-10-20T14:45:00Z","v":2346,"vw":90.081113},{"c":90.4,"h":90.4,"l":90.15,"n":28,"o":90.2,"t":"2026-10-20T14:50:00Z","v":926,"vw":90.21},{"c":90.23,"h":90.43,"l":90.05,"n":71,"o":90.43,"t":"2026-10-20T14:55:00Z","v":2601,"vw":90.119211},{"c":90.17,"h":90.425,"l":90.04,"n":70,"o":90.425,"t":"2026-10-20T15:00:00Z","v":3651,"vw":90.243158},{"c":90.44,"h":90.44,"l":89.71,"n":92,"o":89.71,"t":"2026-10-20T15:10:00Z","v":1884,"vw":90.124091},{"c":90.82,"h":90.82,"l":90.415,"n":18,"o":90.415,"t":"2026-10-20T15:15:00Z","v":853,"vw":90.483067},{"c":91.065,"h":91.065,"l":91.065,"n":4,"o":91.065,"t":"2026-10-20T15:20:00Z","v":114,"vw":91.065},{"c":91.39,"h":91.39,"l":91.25,"n":26,"o":91.25,"t":"2026-10-20T15:25:00Z","v":719,"vw":91.3},{"c":91.13,"h":91.45,"l":90.85,"n":109,"o":91.18,"t":"2026-10-20T15:35:00Z","v":6617,"vw":91.133125},{"c":91.1,"h":91.16,"l":91.1,"n":21,"o":91.15,"t":"2026-10-20T15:40:00Z","v":589,"vw":91.136667},{"c":90.68,"h":90.99,"l":90.68,"n":17,"o":90.99,"t":"2026-10-20T15:45:00Z","v":581,"vw":90.835},{"c":90.99,"h":90.99,"l":90.79,"n":42,"o":90.81,"t":"2026-10-20T15:50:00Z","v":1461,"vw":90.832143},{"c":91.355,"h":91.355,"l":91.355,"n":10,"o":91.355,"t":"2026-10-20T16:00:00Z","v":229,"vw":91.355},{"c":91.4,"h":91.4,"l":91.3,"n":30,"o":91.3,"t":"2026-10-20T16:05:00Z","v":866,"vw":91.37},{"c":91.61,"h":91.62,"l":91.5,"n":37,"o":91.5,"t":"2026-10-20T16:10:00Z","v":1192,"vw":91.5825},{"c":91.58,"h":91.65,"l":91.485,"n":25,"o":91.65,"t":"2026-10-20T16:15:00Z","v":1175,"vw":91.563889},{"c":91.79,"h":91.82,"l":91.79,"n":44,"o":91.82,"t":"2026-10-20T16:20:00Z","v":987,"vw":91.8},{"c":92.125,"h":92.125,"l":92.055,"n":9,"o":92.055,"t":"2026-10-20T16:25:00Z","v":1480,"vw":92.0675},{"c":92.185,"h":92.19,"l":92.185,"n":11,"o":92.19,"t":"2026-10-20T16:35:00Z","v":562,"vw":92.186},{"c":92.34,"h":92.34,"l":92.34,"n":17,"o":92.34,"t":"2026-10-20T16:40:00Z","v":317,"vw":92.34},{"c":92.38,"h":92.43,"l":92.38,"n":32,"o":92.39,"t":"2026-10-20T16:50:00Z","v":1877,"vw":92.386},{"c":92.16,"h":92.4074,"l":92.035,"n":59,"o":92.4074,"t":"2026-10-20T16:55:00Z","v":2315,"vw":92.215172},{"c":92.3,"h":92.3,"l":92.3,"n":76,"o":92.3,"t":"2026-10-20T17:00:00Z","v":937,"vw":92.3},{"c":92.34,"h":92.34,"l":92.34,"n":11,"o":92.34,"t":"2026-10-20T17:10:00Z","v":202,"vw":92.34},{"c":92.45,"h":92.45,"l":92.39,"n":56,"o":92.39,"t":"2026-10-20T17:15:00Z","v":1046,"vw":92.41439},{"c":92.49,"h":92.49,"l":92.49,"n":10,"o":92.49,"t":"2026-10-20T17:20:00Z","v":236,"vw":92.49},{"c":92.27,"h":92.27,"l":92.16,"n":28,"o":92.26,"t":"2026-10-20T17:25:00Z","v":1274,"vw":92.249675},{"c":92.63,"h":92.63,"l":92.37,"n":58,"o":92.37,"t":"2026-10-20T17:30:00Z","v":958,"vw":92.5},{"c":92.625,"h":92.64,"l":92.62,"n":13,"o":92.62,"t":"2026-10-20T17:35:00Z","v":506,"vw":92.63125},{"c":92.34,"h":92.48,"l":92.34,"n":26,"o":92.48,"t":"2026-10-20T17:40:00Z","v":425,"vw":92.396667},{"c":92.24,"h":92.24,"l":92.24,"n":11,"o":92.24,"t":"2026-10-20T17:50:00Z","v":207,"vw":92.24},{"c":91.88,"h":92.03,"l":91.85,"n":133,"o":92.03,"t":"2026-10-20T17:55:00Z","v":2113,"vw":91.89125},{"c":91.59,"h":91.59,"l":91.59,"n":29,"o":91.59,"t":"2026-10-20T18:05:00Z","v":698,"vw":91.59},{"c":91.84,"h":91.84,"l":91.62,"n":43,"o":91.62,"t":"2026-10-20T18:10:00Z","v":1937,"vw":91.712669},{"c":91.84,"h":91.84,"l":91.82,"n":29,"o":91.84,"t":"2026-10-20T18:15:00Z","v":701,"vw":91.831209},{"c":91.73,"h":91.73,"l":91.66,"n":10,"o":91.66,"t":"2026-10-20T18:20:00Z","v":292,"vw":91.695},{"c":91.04,"h":91.04,"l":91.04,"n":30,"o":91.04,"t":"2026-10-20T18:25:00Z","v":1168,"vw":91.04},{"c":90.73,"h":90.73,"l":90.69,"n":45,"o":90.7,"t":"2026-10-20T18:35:00Z","v":1280,"vw":90.714565},{"c":90.8,"h":90.8,"l":90.8,"n":20,"o":90.8,"t":"2026-10-20T18:40:00Z","v":381,"vw":90.8},{"c":90.7,"h":90.7,"l":90.7,"n":31,"o":90.7,"t":"2026-10-20T18:50:00Z","v":642,"vw":90.7},{"c":90.875,"h":90.89,"l":90.68,"n":73,"o":90.68,"t":"2026-10-20T19:00:00Z","v":1847,"vw":90.796429},{"c":90.42,"h":90.895,"l":90.42,"n":118,"o":90.875,"t":"2026-10-20T19:10:00Z","v":3745,"vw":90.801432},{"c":90.5,"h":90.5,"l":90.5,"n":12,"o":90.5,"t":"2026-10-20T19:15:00Z","v":176,"vw":90.5},{"c":91.14,"h":91.15,"l":90.49,"n":125,"o":90.49,"t":"2026-10-20T19:20:00Z","v":3488,"vw":90.85625},{"c":91.27,"h":91.27,"l":91.27,"n":32,"o":91.27,"t":"2026-10-20T19:25:00Z","v":601,"vw":91.27},{"c":91.19,"h":91.19,"l":91.19,"n":40,"o":91.19,"t":"2026-10-20T19:30:00Z","v":806,"vw":91.19},{"c":91.4,"h":91.4,"l":91.31,"n":97,"o":91.31,"t":"2026-10-20T19:35:00Z","v":3875,"vw":91.331111},{"c":91.28,"h":91.42,"l":91.23,"n":67,"o":91.42,"t":"2026-10-20T19:40:00Z","v":1796,"vw":91.32},{"c":91.66,"h":91.83,"l":91.16,"n":165,"o":91.33,"t":"2026-10-20T19:45:00Z","v":6014,"vw":91.378787},{"c":91.85,"h":91.99,"l":91.42,"n":122,"o":91.42,"t":"2026-10-20T19:50:00Z","v":4945,"vw":91.76191},{"c":91.39,"h":91.88,"l":91.34,"n":419,"o":91.87,"t":"2026-10-20T19:55:00Z","v":19478,"vw":91.633867},{"c":91.32,"h":91.46,"l":91.32,"n":24,"o":91.46,"t":"2026-10-20T20:00:00Z","v":10687,"vw":91.326296},{"c":91.03,"h":91.03,"l":91.03,"n":10,"o":91.03,"t":"2026-10-21T13:30:00Z","v":586,"vw":91.03},{"c":91.39,"h":91.54,"l":91.27,"n":28,"o":91.53,"t":"2026-10-21T13:35:00Z","v":1765,"vw":91.473636},{"c":90.735,"h":90.735,"l":90.62,"n":14,"o":90.67,"t":"2026-10-21T13:40:00Z","v":608,"vw":90.655},{"c":90.42,"h":90.55,"l":90.42,"n":8,"o":90.55,"t":"2026-10-21T13:45:00Z","v":297,"vw":90.485},{"c":90.72,"h":90.72,"l":90.72,"n":9,"o":90.72,"t":"2026-10-21T13:50:00Z","v":298,"vw":90.72},{"c":90.75,"h":90.75,"l":90.75,"n":19,"o":90.75,"t":"2026-10-21T13:55:00Z","v":512,"vw":90.75},{"c":91.55,"h":91.55,"l":91.55,"n":14,"o":91.55,"t":"2026-10-21T14:10:00Z","v":367,"vw":91.55},{"c":91.62,"h":91.62,"l":91.42,"n":17,"o":91.42,"t":"2026-10-21T14:20:00Z","v":502,"vw":91.55},{"c":91.72,"h":91.72,"l":91.53,"n":25,"o":91.64,"t":"2026-10-21T14:30:00Z","v":813,"vw":91.61},{"c":91.7,"h":91.7,"l":91.7,"n":19,"o":91.7,"t":"2026-10-21T14:35:00Z","v":269,"vw":91.7},{"c":91.63,"h":91.64,"l":91.63,"n":17,"o":91.64,"t":"2026-10-21T14:40:00Z","v":511,"vw":91.636667},{"c":91.445,"h":91.445,"l":91.445,"n":13,"o":91.445,"t":"2026-10-21T14:45:00Z","v":404,"vw":91.445},{"c":91.29,"h":91.3,"l":91.29,"n":23,"o":91.29,"t":"2026-10-21T14:50:00Z","v":821,"vw":91.294},{"c":91.14,"h":91.15,"l":91.14,"n":15,"o":91.15,"t":"2026-10-21T14:55:00Z","v":392,"vw":91.145},{"c":90.785,"h":90.785,"l":90.75,"n":17,"o":90.75,"t":"2026-10-21T15:00:00Z","v":867,"vw":90.77625},{"c":90.69,"h":90.69,"l":90.69,"n":7,"o":90.69,"t":"2026-10-21T15:05:00Z","v":287,"vw":90.69},{"c":90.79,"h":90.79,"l":90.7,"n":49,"o":90.7,"t":"2026-10-21T15:10:00Z","v":1056,"vw":90.756667},{"c":90.21,"h":90.54,"l":90.21,"n":19,"o":90.54,"t":"2026-10-21T15:25:00Z","v":769,"vw":90.354},{"c":90.15,"h":90.22,"l":90.03,"n":25,"o":90.22,"t":"2026-10-21T15:30:00Z","v":1128,"vw":90.112222},{"c":90.08,"h":90.08,"l":90.08,"n":18,"o":90.08,"t":"2026-10-21T15:45:00Z","v":551,"vw":90.08},{"c":90.78,"h":90.8,"l":90.38,"n":66,"o":90.38,"t":"2026-10-21T15:50:00Z","v":1862,"vw":90.627273},{"c":90.71,"h":90.86,"l":90.71,"n":11,"o":90.86,"t":"2026-10-21T15:55:00Z","v":480,"vw":90.755},{"c":90.635,"h":90.75,"l":90.62,"n":26,"o":90.71,"t":"2026-10-21T16:05:00Z","v":1514,"vw":90.677143},{"c":90.905,"h":90.92,"l":90.905,"n":14,"o":90.92,"t":"2026-10-21T16:10:00Z","v":316,"vw":90.9125},{"c":91.07,"h":91.08,"l":91.01,"n":34,"o":91.01,"t":"2026-10-21T16:15:00Z","v":990,"vw":91.046667},{"c":91.14,"h":91.14,"l":91.085,"n":22,"o":91.085,"t":"2026-10-21T16:20:00Z","v":1127,"vw":91.097143},{"c":91.265,"h":91.37,"l":91.1,"n":85,"o":91.1,"t":"2026-10-21T16:25:00Z","v":2826,"vw":91.305769},{"c":91.53,"h":91.57,"l":91.42,"n":53,"o":91.49,"t":"2026-10-21T16:30:00Z","v":1612,"vw":91.499167},{"c":90.735,"h":91.06,"l":90.735,"n":19,"o":91.06,"t":"2026-10-21T16:35:00Z","v":372,"vw":90.8975},{"c":90.87,"h":90.87,"l":90.66,"n":19,"o":90.66,"t":"2026-10-21T16:40:00Z","v":784,"vw":90.798},{"c":90.76,"h":90.76,"l":90.76,"n":4,"o":90.76,"t":"2026-10-21T16:45:00Z","v":136,"vw":90.76},{"c":90.95,"h":90.95,"l":90.95,"n":18,"o":90.95,"t":"2026-10-21T16:50:00Z","v":368,"vw":90.95},{"c":90.77,"h":90.77,"l":90.76,"n":12,"o":90.76,"t":"2026-10-21T17:00:00Z","v":380,"vw":90.765},{"c":90.57,"h":90.57,"l":90.57,"n":21,"o":90.57,"t":"2026-10-21T17:05:00Z","v":340,"vw":90.57},{"c":90.72,"h":90.72,"l":90.68,"n":21,"o":90.68,"t":"2026-10-21T17:10:00Z","v":749,"vw":90.6925},{"c":90.9,"h":90.9,"l":90.9,"n":34,"o":90.9,"t":"2026-10-21T17:25:00Z","v":518,"vw":90.9},{"c":91.04,"h":91.04,"l":91,"n":44,"o":91,"t":"2026-10-21T17:30:00Z","v":712,"vw":91.02},{"c":91.44,"h":91.44,"l":91.27,"n":28,"o":91.27,"t":"2026-10-21T17:35:00Z","v":620,"vw":91.355},{"c":91.345,"h":91.42,"l":91.345,"n":10,"o":91.42,"t":"2026-10-21T17:40:00Z","v":586,"vw":91.361667},{"c":91.33,"h":91.33,"l":91.23,"n":65,"o":91.32,"t":"2026-10-21T17:45:00Z","v":1143,"vw":91.28},{"c":91.4,"h":91.4,"l":91.4,"n":13,"o":91.4,"t":"2026-10-21T17:50:00Z","v":441,"vw":91.4},{"c":91.58,"h":91.58,"l":91.58,"n":1,"o":91.58,"t":"2026-10-21T17:55:00Z","v":100,"vw":91.58},{"c":91.35,"h":91.6,"l":91.35,"n":67,"o":91.6,"t":"2026-10-21T18:00:00Z","v":1839,"vw":91.416667},{"c":91.51,"h":91.51,"l":91.48,"n":14,"o":91.48,"t":"2026-10-21T18:10:00Z","v":661,"vw":91.495},{"c":91.71,"h":91.71,"l":91.64,"n":21,"o":91.64,"t":"2026-10-21T18:20:00Z","v":495,"vw":91.663333},{"c":91.4,"h":91.4,"l":91.4,"n":16,"o":91.4,"t":"2026-10-21T18:25:00Z","v":369,"vw":91.4},{"c":91.47,"h":91.47,"l":91.47,"n":2,"o":91.47,"t":"2026-10-21T18:35:00Z","v":102,"vw":91.47},{"c":91.57,"h":91.57,"l":91.57,"n":5,"o":91.57,"t":"2026-10-21T18:40:00Z","v":135,"vw":91.57},{"c":90.815,"h":91.4,"l":90.815,"n":142,"o":91.4,"t":"2026-10-21T18:45:00Z","v":6687,"vw":91.060532},{"c":91.09,"h":91.09,"l":90.875,"n":71,"o":90.875,"t":"2026-10-21T18:50:00Z","v":2275,"vw":91.0085},{"c":91.315,"h":91.47,"l":91.315,"n":26,"o":91.44,"t":"2026-10-21T19:00:00Z","v":861,"vw":91.4177},{"c":91.74,"h":91.74,"l":91.62,"n":52,"o":91.62,"t":"2026-10-21T19:05:00Z","v":1625,"vw":91.694},{"c":91.715,"h":91.84,"l":91.715,"n":23,"o":91.84,"t":"2026-10-21T19:10:00Z","v":1074,"vw":91.782},{"c":91.725,"h":91.725,"l":91.715,"n":8,"o":91.715,"t":"2026-10-21T19:15:00Z","v":269,"vw":91.72},{"c":91.58,"h":91.6,"l":91.54,"n":59,"o":91.6,"t":"2026-10-21T19:20:00Z","v":2401,"vw":91.577483},{"c":91.62,"h":91.62,"l":91.62,"n":28,"o":91.62,"t":"2026-10-21T19:25:00Z","v":558,"vw":91.62},{"c":91.565,"h":91.77,"l":91.565,"n":27,"o":91.77,"t":"2026-10-21T19:30:00Z","v":591,"vw":91.6675},{"c":92.08,"h":92.08,"l":91.78,"n":88,"o":91.78,"t":"2026-10-21T19:35:00Z","v":2203,"vw":91.972857},{"c":91.95,"h":92.32,"l":91.95,"n":89,"o":92.085,"t":"2026-10-21T19:40:00Z","v":3094,"vw":92.105221},{"c":91.945,"h":92,"l":91.77,"n":70,"o":91.98,"t":"2026-10-21T19:45:00Z","v":3506,"vw":91.867363},{"c":92.05,"h":92.16,"l":91.855,"n":85,"o":91.98,"t":"2026-10-21T19:50:00Z","v":2583,"vw":92.023941},{"c":91.91,"h":92.04,"l":91.77,"n":310,"o":91.89,"t":"2026-10-21T19:55:00Z","v":18629,"vw":91.857919},{"c":91.81,"h":91.81,"l":91.81,"n":20,"o":91.81,"t":"2026-10-21T20:00:00Z","v":5768,"vw":91.81},{"c":92.24,"h":92.24,"l":91.77,"n":7,"o":91.77,"t":"2026-10-22T08:35:00Z","v":219,"vw":92.005},{"c":91.46,"h":91.9,"l":91.46,"n":28,"o":91.9,"t":"2026-10-22T13:30:00Z","v":1042,"vw":91.82605},{"c":90.4934,"h":91.905,"l":90.4934,"n":48,"o":91.905,"t":"2026-10-22T13:35:00Z","v":3008,"vw":91.37777},{"c":89.765,"h":90.235,"l":89.765,"n":27,"o":90.235,"t":"2026-10-22T13:40:00Z","v":1226,"vw":90.053333},{"c":89.81,"h":89.81,"l":89.8,"n":9,"o":89.8,"t":"2026-10-22T13:45:00Z","v":400,"vw":89.803333},{"c":88.96,"h":89.32,"l":88.96,"n":30,"o":89.32,"t":"2026-10-22T13:50:00Z","v":855,"vw":89.113333},{"c":88.65,"h":88.65,"l":88.65,"n":10,"o":88.65,"t":"2026-10-22T13:55:00Z","v":239,"vw":88.65},{"c":88.09,"h":88.12,"l":88.09,"n":4,"o":88.12,"t":"2026-10-22T14:00:00Z","v":419,"vw":88.105},{"c":87.36,"h":87.96,"l":87.36,"n":21,"o":87.94,"t":"2026-10-22T14:05:00Z","v":829,"vw":87.66},{"c":87.06,"h":87.22,"l":86.9,"n":80,"o":87.22,"t":"2026-10-22T14:10:00Z","v":6615,"vw":87.1873},{"c":87.74,"h":87.74,"l":87.11,"n":45,"o":87.11,"t":"2026-10-22T14:15:00Z","v":1945,"vw":87.405491},{"c":87.11,"h":87.9417,"l":87.11,"n":53,"o":87.9417,"t":"2026-10-22T14:20:00Z","v":2420,"vw":87.458623},{"c":86.85,"h":86.85,"l":86.85,"n":3,"o":86.85,"t":"2026-10-22T14:25:00Z","v":118,"vw":86.85},{"c":87.08,"h":87.08,"l":86.44,"n":78,"o":86.85,"t":"2026-10-22T14:30:00Z","v":2968,"vw":86.764118},{"c":86.87,"h":86.89,"l":86.84,"n":15,"o":86.89,"t":"2026-10-22T14:35:00Z","v":541,"vw":86.8675},{"c":87.165,"h":87.165,"l":87.04,"n":14,"o":87.04,"t":"2026-10-22T14:40:00Z","v":518,"vw":87.1025},{"c":86.74,"h":87.05,"l":86.74,"n":43,"o":87.05,"t":"2026-10-22T14:45:00Z","v":1382,"vw":86.931111},{"c":87.3875,"h":87.3875,"l":86.76,"n":82,"o":86.79,"t":"2026-10-22T14:50:00Z","v":2413,"vw":86.945},{"c":88.0075,"h":88.0075,"l":87.4575,"n":99,"o":87.4575,"t":"2026-10-22T14:55:00Z","v":4707,"vw":87.858292},{"c":88.26,"h":88.26,"l":87.89,"n":75,"o":88.0175,"t":"2026-10-22T15:00:00Z","v":2762,"vw":88.017619},{"c":88.2175,"h":88.415,"l":88.18,"n":56,"o":88.415,"t":"2026-10-22T15:05:00Z","v":1891,"vw":88.288268},{"c":87.68,"h":88.21,"l":87.68,"n":62,"o":88.21,"t":"2026-10-22T15:10:00Z","v":2083,"vw":87.912941},{"c":87.66,"h":87.67,"l":87.66,"n":67,"o":87.67,"t":"2026-10-22T15:15:00Z","v":2468,"vw":87.666364},{"c":87.41,"h":87.78,"l":87.41,"n":29,"o":87.78,"t":"2026-10-22T15:20:00Z","v":1438,"vw":87.440833},{"c":87.16,"h":87.26,"l":87.16,"n":16,"o":87.26,"t":"2026-10-22T15:25:00Z","v":336,"vw":87.21},{"c":87.33,"h":87.33,"l":87.3,"n":32,"o":87.3,"t":"2026-10-22T15:30:00Z","v":910,"vw":87.31},{"c":87.5,"h":87.5,"l":87.12,"n":67,"o":87.16,"t":"2026-10-22T15:40:00Z","v":2198,"vw":87.250902},{"c":87.755,"h":87.755,"l":87.465,"n":34,"o":87.49,"t":"2026-10-22T15:50:00Z","v":1017,"vw":87.644},{"c":88.13,"h":88.13,"l":87.73,"n":58,"o":87.73,"t":"2026-10-22T15:55:00Z","v":1562,"vw":88.07125},{"c":88.92,"h":88.92,"l":88.58,"n":85,"o":88.58,"t":"2026-10-22T16:00:00Z","v":2323,"vw":88.809551},{"c":89.405,"h":89.41,"l":88.97,"n":126,"o":89.18,"t":"2026-10-22T16:05:00Z","v":4698,"vw":89.2544},{"c":89.515,"h":89.535,"l":89.515,"n":34,"o":89.535,"t":"2026-10-22T16:10:00Z","v":1050,"vw":89.519},{"c":89.61,"h":89.89,"l":89.61,"n":56,"o":89.73,"t":"2026-10-22T16:15:00Z","v":1570,"vw":89.73},{"c":89.76,"h":89.76,"l":89.76,"n":10,"o":89.76,"t":"2026-10-22T16:20:00Z","v":149,"vw":89.76},{"c":90.19,"h":90.19,"l":90.19,"n":14,"o":90.19,"t":"2026-10-22T16:30:00Z","v":466,"vw":90.19},{"c":90.12,"h":90.22,"l":90.12,"n":48,"o":90.22,"t":"2026-10-22T16:40:00Z","v":1819,"vw":90.183333},{"c":90.05,"h":90.22,"l":90.05,"n":25,"o":90.22,"t":"2026-10-22T16:45:00Z","v":848,"vw":90.13},{"c":90.195,"h":90.195,"l":90.195,"n":5,"o":90.195,"t":"2026-10-22T16:50:00Z","v":252,"vw":90.195},{"c":90.59,"h":90.59,"l":90.47,"n":41,"o":90.47,"t":"2026-10-22T16:55:00Z","v":680,"vw":90.53},{"c":90.735,"h":90.735,"l":90.6,"n":49,"o":90.6,"t":"2026-10-22T17:00:00Z","v":958,"vw":90.6675},{"c":90.69,"h":90.905,"l":90.69,"n":44,"o":90.905,"t":"2026-10-22T17:05:00Z","v":1537,"vw":90.755},{"c":90.55,"h":90.55,"l":90.55,"n":24,"o":90.55,"t":"2026-10-22T17:10:00Z","v":570,"vw":90.55},{"c":90.47,"h":90.47,"l":90.47,"n":23,"o":90.47,"t":"2026-10-22T17:15:00Z","v":855,"vw":90.47},{"c":90.57,"h":90.59,"l":90.54,"n":27,"o":90.59,"t":"2026-10-22T17:20:00Z","v":781,"vw":90.566667},{"c":90.87,"h":90.87,"l":90.87,"n":25,"o":90.87,"t":"2026-10-22T17:30:00Z","v":407,"vw":90.87},{"c":90.69,"h":90.69,"l":90.6,"n":35,"o":90.63,"t":"2026-10-22T17:35:00Z","v":1001,"vw":90.63},{"c":90.54,"h":90.6,"l":90.52,"n":22,"o":90.6,"t":"2026-10-22T17:40:00Z","v":938,"vw":90.575},{"c":90.84,"h":90.84,"l":90.765,"n":25,"o":90.765,"t":"2026-10-22T18:00:00Z","v":994,"vw":90.80375},{"c":91.055,"h":91.055,"l":91.02,"n":72,"o":91.035,"t":"2026-10-22T18:10:00Z","v":3004,"vw":91.045208},{"c":91.425,"h":91.5,"l":91.18,"n":105,"o":91.19,"t":"2026-10-22T18:15:00Z","v":4190,"vw":91.372178},{"c":91.49,"h":91.58,"l":91.49,"n":59,"o":91.58,"t":"2026-10-22T18:20:00Z","v":1861,"vw":91.505464},{"c":91.51,"h":91.51,"l":91.49,"n":19,"o":91.49,"t":"2026-10-22T18:25:00Z","v":446,"vw":91.5},{"c":91.515,"h":91.515,"l":91.51,"n":27,"o":91.51,"t":"2026-10-22T18:30:00Z","v":917,"vw":91.514158},{"c":91.45,"h":91.49,"l":91.43,"n":27,"o":91.44,"t":"2026-10-22T18:35:00Z","v":791,"vw":91.454286},{"c":91.37,"h":91.44,"l":91.35,"n":29,"o":91.44,"t":"2026-10-22T18:40:00Z","v":943,"vw":91.398571},{"c":91.61,"h":91.61,"l":91.53,"n":50,"o":91.53,"t":"2026-10-22T18:50:00Z","v":819,"vw":91.556667},{"c":91.76,"h":91.775,"l":91.72,"n":24,"o":91.775,"t":"2026-10-22T18:55:00Z","v":719,"vw":91.751},{"c":91.38,"h":91.58,"l":91.38,"n":57,"o":91.58,"t":"2026-10-22T19:00:00Z","v":2410,"vw":91.444706},{"c":91.13,"h":91.13,"l":91.1,"n":12,"o":91.1,"t":"2026-10-22T19:05:00Z","v":387,"vw":91.115},{"c":91.19,"h":91.19,"l":91.19,"n":12,"o":91.19,"t":"2026-10-22T19:10:00Z","v":177,"vw":91.19},{"c":91.14,"h":91.14,"l":90.93,"n":18,"o":90.93,"t":"2026-10-22T19:15:00Z","v":496,"vw":91.010769},{"c":91.06,"h":91.06,"l":90.8896,"n":52,"o":90.91,"t":"2026-10-22T19:20:00Z","v":1605,"vw":90.967733},{"c":91.01,"h":91.12,"l":91.01,"n":28,"o":91.0501,"t":"2026-10-22T19:25:00Z","v":1616,"vw":91.070037},{"c":90.94,"h":91.01,"l":90.94,"n":12,"o":91.01,"t":"2026-10-22T19:30:00Z","v":674,"vw":90.996},{"c":90.69,"h":90.87,"l":90.69,"n":59,"o":90.85,"t":"2026-10-22T19:35:00Z","v":1937,"vw":90.790909},{"c":90.87,"h":90.9,"l":90.615,"n":113,"o":90.615,"t":"2026-10-22T19:40:00Z","v":2816,"vw":90.820833},{"c":90.96,"h":90.96,"l":90.671,"n":109,"o":90.77,"t":"2026-10-22T19:45:00Z","v":4592,"vw":90.789383},{"c":90.825,"h":91.03,"l":90.825,"n":70,"o":90.91,"t":"2026-10-22T19:50:00Z","v":2434,"vw":90.887782},{"c":90.44,"h":90.92,"l":90.44,"n":503,"o":90.83,"t":"2026-10-22T19:55:00Z","v":16959,"vw":90.664153},{"c":90.43,"h":90.43,"l":90.43,"n":8,"o":90.43,"t":"2026-10-22T20:00:00Z","v":4390,"vw":90.43}],"history":[{"c":59.93,"h":61.16,"l":59.53,"n":1221,"o":61.16,"t":"2024-10-21T04:00:00Z","v":59607,"vw":59.981622},{"c":58.98,"h":60.35,"l":58.96,"n":991,"o":60.35,"t":"2024-10-22T04:00:00Z","v":79760,"vw":59.366934},{"c":57.94,"h":58.88,"l":57.51,"n":1329,"o":58.87,"t":"2024-10-23T04:00:00Z","v":65959,"vw":58.135936},{"c":58.17,"h":58.22,"l":56.72,"n":1366,"o":58.1,"t":"2024-10-24T04:00:00Z","v":71251,"vw":57.488913},{"c":58.85,"h":58.85,"l":57.98,"n":1385,"o":58.85,"t":"2024-10-25T04:00:00Z","v":83680,"vw":58.556513},{"c":57.92,"h":57.96,"l":56.69,"n":1626,"o":57.2,"t":"2024-10-28T04:00:00Z","v":80126,"vw":57.514291},{"c":57.15,"h":58.22,"l":56.57,"n":2899,"o":58,"t":"2024-10-29T04:00:00Z","v":149176,"vw":57.289408},{"c":61.17,"h":62.775,"l":57.55,"n":2761,"o":58.88,"t":"2024-10-30T04:00:00Z","v":216158,"vw":60.948776},{"c":60.05,"h":61.8,"l":59.465,"n":2242,"o":61.8,"t":"2024-10-31T04:00:00Z","v":131092,"vw":60.227623},{"c":59.25,"h":61.165,"l":59.0456,"n":1970,"o":60.97,"t":"2024-11-01T04:00:00Z","v":102221,"vw":59.894696},{"c":61.34,"h":61.83,"l":59.76,"n":1918,"o":59.76,"t":"2024-11-04T05:00:00Z","v":107642,"vw":61.34414},{"c":61.91,"h":62.09,"l":60.96,"n":1691,"o":61.87,"t":"2024-11-05T05:00:00Z","v":87695,"vw":61.63889},{"c":64.04,"h":64.33,"l":62.66,"n":2987,"o":63.46,"t":"2024-11-06T05:00:00Z","v":138062,"vw":63.802346},{"c":65.39,"h":65.679,"l":63.54,"n":1892,"o":63.54,"t":"2024-11-07T05:00:00Z","v":68692,"vw":64.955316},{"c":63.91,"h":65.35,"l":63.6186,"n":1532,"o":64.58,"t":"2024-11-08T05:00:00Z","v":63627,"vw":64.137624},{"c":64.12,"h":64.39,"l":63.34,"n":2292,"o":63.91,"t":"2024-11-11T05:00:00Z","v":146551,"vw":63.863983},{"c":63.44,"h":64.77,"l":62.885,"n":1742,"o":63.79,"t":"2024-11-12T05:00:00Z","v":107885,"vw":63.670743},{"c":62.23,"h":63.74,"l":61.92,"n":1660,"o":63.5,"t":"2024-11-13T05:00:00Z","v":102662,"vw":62.708453},{"c":63.63,"h":65.15,"l":62.58,"n":2379,"o":62.58,"t":"2024-11-14T05:00:00Z","v":100978,"vw":63.951675},{"c":62.3,"h":64.31,"l":62.04,"n":1833,"o":63.25,"t":"2024-11-15T05:00:00Z","v":69137,"vw":63.084811},{"c":63.03,"h":63.85,"l":62.81,"n":1546,"o":62.9,"t":"2024-11-18T05:00:00Z","v":106554,"vw":63.283782},{"c":62.77,"h":63.32,"l":61.81,"n":1778,"o":62.16,"t":"2024-11-19T05:00:00Z","v":54744,"vw":62.799494},{"c":65.14,"h":65.36,"l":63.07,"n":2599,"o":63.19,"t":"2024-11-20T05:00:00Z","v":100808,"vw":64.211041},{"c":66.13,"h":67.05,"l":65.48,"n":2329,"o":66,"t":"2024-11-21T05:00:00Z","v":81105,"vw":66.352901},{"c":66.38,"h":66.71,"l":65.57,"n":1714,"o":66.36,"t":"2024-11-22T05:00:00Z","v":66120,"vw":66.359155},{"c":64.6,"h":66.58,"l":64.01,"n":1947,"o":66.52,"t":"2024-11-25T05:00:00Z","v":64053,"vw":64.854077},{"c":61.6,"h":64.31,"l":61.17,"n":2240,"o":64.31,"t":"2024-11-26T05:00:00Z","v":87221,"vw":62.144319},{"c":62.44,"h":63.2,"l":61.8,"n":1294,"o":62.17,"t":"2024-11-27T05:00:00Z","v":39635,"vw":62.455453},{"c":63.17,"h":63.79,"l":62.8,"n":1099,"o":62.8,"t":"2024-11-29T05:00:00Z","v":34853,"vw":63.248436},{"c":62.41,"h":63.46,"l":61.78,"n":1722,"o":63.11,"t":"2024-12-02T05:00:00Z","v":48089,"vw":62.454486},{"c":62.72,"h":63.16,"l":61.94,"n":1650,"o":63.06,"t":"2024-12-03T05:00:00Z","v":45886,"vw":62.667072},{"c":60.68,"h":63.32,"l":60.19,"n":1967,"o":63.32,"t":"2024-12-04T05:00:00Z","v":53819,"vw":61.040417},{"c":61.28,"h":61.84,"l":60.74,"n":1955,"o":61.12,"t":"2024-12-05T05:00:00Z","v":46311,"vw":61.383151},{"c":58.98,"h":60.91,"l":58.32,"n":1983,"o":60.91,"t":"2024-12-06T05:00:00Z","v":62039,"vw":59.053346},{"c":60.44,"h":61.55,"l":59.63,"n":1766,"o":59.79,"t":"2024-12-09T05:00:00Z","v":63478,"vw":60.899365},{"c":60.6,"h":61.31,"l":60.32,"n":1681,"o":61.01,"t":"2024-12-10T05:00:00Z","v":193751,"vw":60.761478},{"c":61.54,"h":61.88,"l":60.505,"n":1388,"o":60.87,"t":"2024-12-11T05:00:00Z","v":46375,"vw":61.319981},{"c":61.33,"h":61.68,"l":60.2477,"n":1617,"o":61.21,"t":"2024-12-12T05:00:00Z","v":60707,"vw":61.259964},{"c":60.35,"h":61.71,"l":59.985,"n":1377,"o":61.71,"t":"2024-12-13T05:00:00Z","v":37705,"vw":60.407847},{"c":59.06,"h":60.49,"l":58.9601,"n":1926,"o":59.7,"t":"2024-12-16T05:00:00Z","v":70375,"vw":59.562136},{"c":58.46,"h":58.64,"l":57.155,"n":1682,"o":58.27,"t":"2024-12-17T05:00:00Z","v":54549,"vw":58.1054},{"c":56.72,"h":59.17,"l":56.4,"n":2093,"o":58.46,"t":"2024-12-18T05:00:00Z","v":74191,"vw":57.847177},{"c":55.86,"h":58.9319,"l":55.82,"n":2215,"o":57.64,"t":"2024-12-19T05:00:00Z","v":74042,"vw":56.576428},{"c":56.58,"h":57.68,"l":55.33,"n":2085,"o":55.33,"t":"2024-12-20T05:00:00Z","v":104731,"vw":56.910532},{"c":57.97,"h":58.205,"l":56.61,"n":2153,"o":56.61,"t":"2024-12-23T05:00:00Z","v":92591,"vw":57.685818},{"c":58.47,"h":58.7,"l":57.475,"n":727,"o":58,"t":"2024-12-24T05:00:00Z","v":22883,"vw":58.274789},{"c":58.13,"h":58.32,"l":57.6,"n":824,"o":58.32,"t":"2024-12-26T05:00:00Z","v":19135,"vw":58.016483},{"c":57.69,"h":59,"l":57.6,"n":1373,"o":57.95,"t":"2024-12-27T05:00:00Z","v":38059,"vw":58.110622},{"c":59.4,"h":59.9818,"l":57.62,"n":1735,"o":58.31,"t":"2024-12-30T05:00:00Z","v":59665,"vw":59.08623},{"c":61.07,"h":61.765,"l":59.42,"n":1654,"o":59.42,"t":"2024-12-31T05:00:00Z","v":50778,"vw":60.898283},{"c":63.09,"h":63.855,"l":61.89,"n":2112,"o":62,"t":"2025-01-02T05:00:00Z","v":66730,"vw":62.999907},{"c":63.7,"h":63.79,"l":62.29,"n":1822,"o":63.47,"t":"2025-01-03T05:00:00Z","v":55008,"vw":63.434462},{"c":63.33,"h":65.45,"l":63.12,"n":2272,"o":64.24,"t":"2025-01-06T05:00:00Z","v":76380,"vw":63.898488},{"c":66.27,"h":67.22,"l":64.195,"n":2659,"o":64.63,"t":"2025-01-07T05:00:00Z","v":105613,"vw":66.353789},{"c":64.12,"h":65.77,"l":63.53,"n":1621,"o":65.77,"t":"2025-01-08T05:00:00Z","v":66099,"vw":64.132817},{"c":64.75,"h":65.54,"l":63.6049,"n":2131,"o":64.68,"t":"2025-01-10T05:00:00Z","v":80576,"vw":64.641929},{"c":64.17,"h":66.26,"l":63.76,"n":2208,"o":65.01,"t":"2025-01-13T05:00:00Z","v":58109,"vw":64.902923},{"c":65.17,"h":65.28,"l":63.88,"n":2146,"o":63.9,"t":"2025-01-14T05:00:00Z","v":67768,"vw":64.927498},{"c":65.81,"h":66.08,"l":64.88,"n":3062,"o":65.89,"t":"2025-01-15T05:00:00Z","v":91669,"vw":65.775353},{"c":66.02,"h":66.28,"l":64.69,"n":2209,"o":65.47,"t":"2025-01-16T05:00:00Z","v":70734,"vw":65.726304},{"c":65.37,"h":67.35,"l":65.015,"n":2040,"o":66.33,"t":"2025-01-17T05:00:00Z","v":62121,"vw":65.896002},{"c":65.32,"h":66.19,"l":64.66,"n":2116,"o":66.19,"t":"2025-01-21T05:00:00Z","v":62809,"vw":65.36494},{"c":65.64,"h":66.66,"l":64.59,"n":2438,"o":65.27,"t":"2025-01-22T05:00:00Z","v":67543,"vw":65.704641},{"c":63.66,"h":66.33,"l":63.52,"n":2094,"o":66,"t":"2025-01-23T05:00:00Z","v":83250,"vw":64.590647},{"c":63.3,"h":64.2425,"l":62.41,"n":2271,"o":63.67,"t":"2025-01-24T05:00:00Z","v":71553,"vw":63.096},{"c":61.36,"h":62.81,"l":60.665,"n":2280,"o":62.67,"t":"2025-01-27T05:00:00Z","v":70904,"vw":61.36639},{"c":59.74,"h":61.5,"l":59.06,"n":3143,"o":61.3,"t":"2025-01-28T05:00:00Z","v":119906,"vw":59.96397},{"c":61.03,"h":61.155,"l":59.345,"n":2670,"o":59.8,"t":"2025-01-29T05:00:00Z","v":81658,"vw":60.595671},{"c":60.04,"h":61.365,"l":59.57,"n":3010,"o":61.03,"t":"2025-01-30T05:00:00Z","v":80130,"vw":60.209269},{"c":58.29,"h":59.77,"l":58.29,"n":2049,"o":59.52,"t":"2025-01-31T05:00:00Z","v":56554,"vw":58.83851},{"c":55.56,"h":57.65,"l":54.49,"n":3529,"o":57.42,"t":"2025-02-03T05:00:00Z","v":148963,"vw":55.617222},{"c":58.24,"h":58.55,"l":55.21,"n":2520,"o":55.21,"t":"2025-02-04T05:00:00Z","v":112351,"vw":57.757833},{"c":57.85,"h":58.51,"l":57.45,"n":2097,"o":57.56,"t":"2025-02-05T05:00:00Z","v":56529,"vw":58.028907},{"c":56.49,"h":58.04,"l":56.195,"n":2429,"o":57.95,"t":"2025-02-06T05:00:00Z","v":78918,"vw":56.873886},{"c":56.07,"h":57.33,"l":56,"n":2825,"o":57.25,"t":"2025-02-07T05:00:00Z","v":115920,"vw":56.47746},{"c":57.07,"h":57.18,"l":56.27,"n":2115,"o":56.61,"t":"2025-02-10T05:00:00Z","v":84998,"vw":56.82296},{"c":56.99,"h":58.11,"l":56.785,"n":2146,"o":56.91,"t":"2025-02-11T05:00:00Z","v":80844,"vw":57.208956},{"c":56.23,"h":57.04,"l":55.99,"n":2278,"o":56.4,"t":"2025-02-12T05:00:00Z","v":77792,"vw":56.359618},{"c":55.76,"h":57.25,"l":53.31,"n":4419,"o":55.38,"t":"2025-02-13T05:00:00Z","v":201502,"vw":55.93836},{"c":54.62,"h":56.04,"l":54.38,"n":3419,"o":56,"t":"2025-02-14T05:00:00Z","v":128135,"vw":55.348071},{"c":54.9,"h":55.58,"l":53.95,"n":3164,"o":54.44,"t":"2025-02-18T05:00:00Z","v":201446,"vw":54.851795},{"c":54.83,"h":55.29,"l":54.48,"n":2528,"o":55.27,"t":"2025-02-19T05:00:00Z","v":117111,"vw":54.813231},{"c":54.91,"h":55.21,"l":53.96,"n":1874,"o":55.04,"t":"2025-02-20T05:00:00Z","v":59061,"vw":54.708568},{"c":53.98,"h":54.76,"l":53.46,"n":3075,"o":54.7,"t":"2025-02-21T05:00:00Z","v":171301,"vw":53.862648},{"c":53.44,"h":54.43,"l":53.27,"n":2478,"o":54.24,"t":"2025-02-24T05:00:00Z","v":108755,"vw":53.569118},{"c":51.99,"h":53.61,"l":51.605,"n":3458,"o":53.12,"t":"2025-02-25T05:00:00Z","v":188729,"vw":52.074359},{"c":50.57,"h":52.2,"l":50.53,"n":2269,"o":52.2,"t":"2025-02-26T05:00:00Z","v":114630,"vw":51.171607},{"c":50.13,"h":51.22,"l":50.13,"n":2638,"o":50.65,"t":"2025-02-27T05:00:00Z","v":95591,"vw":50.561443},{"c":49.78,"h":50.14,"l":49.11,"n":2474,"o":50,"t":"2025-02-28T05:00:00Z","v":134465,"vw":49.676884},{"c":46,"h":50.27,"l":45.56,"n":3808,"o":49.9,"t":"2025-03-03T05:00:00Z","v":231105,"vw":47.469814},{"c":45.41,"h":45.59,"l":43.63,"n":3818,"o":45.55,"t":"2025-03-04T05:00:00Z","v":204880,"vw":44.603933},{"c":45.74,"h":46.75,"l":44.6,"n":3141,"o":45.15,"t":"2025-03-05T05:00:00Z","v":181810,"vw":45.637401},{"c":46.45,"h":47.355,"l":45.36,"n":4283,"o":45.58,"t":"2025-03-06T05:00:00Z","v":215394,"vw":46.449719},{"c":46.44,"h":48.22,"l":46.32,"n":2957,"o":46.9,"t":"2025-03-07T05:00:00Z","v":113203,"vw":47.072308},{"c":44.02,"h":46.44,"l":43.35,"n":3407,"o":46.44,"t":"2025-03-10T04:00:00Z","v":170935,"vw":43.978268},{"c":43.88,"h":45.22,"l":43,"n":3593,"o":44.61,"t":"2025-03-11T04:00:00Z","v":139553,"vw":43.632934},{"c":44.47,"h":44.73,"l":43.68,"n":3386,"o":44.31,"t":"2025-03-12T04:00:00Z","v":133099,"vw":44.377394},{"c":43.37,"h":45.11,"l":43.12,"n":3124,"o":44.55,"t":"2025-03-13T04:00:00Z","v":143887,"vw":43.823998},{"c":44.68,"h":45.0375,"l":43.76,"n":2620,"o":44.08,"t":"2025-03-14T04:00:00Z","v":112149,"vw":44.440013},{"c":45.1,"h":45.55,"l":44.44,"n":2442,"o":45.09,"t":"2025-03-17T04:00:00Z","v":127222,"vw":45.039094},{"c":44.5,"h":45.24,"l":44.21,"n":2228,"o":45.19,"t":"2025-03-18T04:00:00Z","v":93347,"vw":44.590927},{"c":45.53,"h":45.805,"l":44.51,"n":3090,"o":44.51,"t":"2025-03-19T04:00:00Z","v":77488,"vw":45.404277},{"c":45.46,"h":45.8466,"l":45.05,"n":1858,"o":45.2,"t":"2025-03-20T04:00:00Z","v":67612,"vw":45.544032},{"c":44.98,"h":45.31,"l":44.495,"n":1427,"o":44.73,"t":"2025-03-21T04:00:00Z","v":58950,"vw":44.935454},{"c":45.97,"h":46.29,"l":45.3,"n":1467,"o":45.57,"t":"2025-03-24T04:00:00Z","v":105352,"vw":45.799838},{"c":46.91,"h":47.18,"l":45.67,"n":2309,"o":45.67,"t":"2025-03-25T04:00:00Z","v":106335,"vw":46.823753},{"c":47.11,"h":47.94,"l":46.71,"n":2849,"o":47.4,"t":"2025-03-26T04:00:00Z","v":89357,"vw":47.324186},{"c":46.68,"h":47.14,"l":45.95,"n":1985,"o":46.79,"t":"2025-03-27T04:00:00Z","v":85117,"vw":46.626521},{"c":45.36,"h":46.47,"l":45.26,"n":2121,"o":46.47,"t":"2025-03-28T04:00:00Z","v":124089,"vw":45.644475},{"c":46.62,"h":46.97,"l":44.33,"n":3405,"o":44.82,"t":"2025-03-31T04:00:00Z","v":270453,"vw":46.114754},{"c":47.78,"h":48.04,"l":45.42,"n":3643,"o":46.18,"t":"2025-04-01T04:00:00Z","v":203827,"vw":47.02828},{"c":48.1,"h":48.15,"l":46.93,"n":3706,"o":46.93,"t":"2025-04-02T04:00:00Z","v":226137,"vw":47.527996},{"c":43.89,"h":46.97,"l":43.64,"n":6302,"o":46,"t":"2025-04-03T04:00:00Z","v":395816,"vw":44.864044},{"c":39.54,"h":42.14,"l":38.3825,"n":6622,"o":42.14,"t":"2025-04-04T04:00:00Z","v":404521,"vw":39.849797},{"c":40.33,"h":40.91,"l":36.745,"n":5465,"o":37.74,"t":"2025-04-07T04:00:00Z","v":289043,"vw":39.371782},{"c":38.04,"h":41.66,"l":37.37,"n":5130,"o":41.65,"t":"2025-04-08T04:00:00Z","v":303532,"vw":38.890734},{"c":44.11,"h":44.62,"l":36.2,"n":7340,"o":36.3,"t":"2025-04-09T04:00:00Z","v":339692,"vw":40.20809},{"c":40.9,"h":42.46,"l":39.96,"n":6181,"o":42.04,"t":"2025-04-10T04:00:00Z","v":264909,"vw":40.908288},{"c":42.52,"h":42.9,"l":40.62,"n":4730,"o":41.37,"t":"2025-04-11T04:00:00Z","v":167754,"vw":42.103141},{"c":41.86,"h":43.8201,"l":41.2,"n":3330,"o":43.71,"t":"2025-04-14T04:00:00Z","v":115632,"vw":41.847865},{"c":42.09,"h":42.59,"l":41.5,"n":3500,"o":41.96,"t":"2025-04-15T04:00:00Z","v":121405,"vw":42.000173},{"c":42.15,"h":43.3448,"l":41.73,"n":3401,"o":42.53,"t":"2025-04-16T04:00:00Z","v":141013,"vw":42.498464},{"c":43.46,"h":43.98,"l":42.32,"n":2980,"o":42.75,"t":"2025-04-17T04:00:00Z","v":123583,"vw":43.517559},{"c":42.13,"h":42.93,"l":41.5525,"n":2785,"o":42.93,"t":"2025-04-21T04:00:00Z","v":85480,"vw":41.950551},{"c":43.02,"h":43.58,"l":42.23,"n":2808,"o":42.92,"t":"2025-04-22T04:00:00Z","v":121521,"vw":42.982234},{"c":42.54,"h":43.93,"l":42.06,"n":4800,"o":43.45,"t":"2025-04-23T04:00:00Z","v":152687,"vw":42.611415},{"c":43.08,"h":43.55,"l":42.29,"n":4504,"o":42.77,"t":"2025-04-24T04:00:00Z","v":209632,"vw":42.97035},{"c":43,"h":43.14,"l":42.08,"n":2994,"o":42.08,"t":"2025-04-25T04:00:00Z","v":114822,"vw":42.799049},{"c":43.19,"h":43.48,"l":42.44,"n":2909,"o":43.02,"t":"2025-04-28T04:00:00Z","v":103331,"vw":43.080603},{"c":43.28,"h":44,"l":42.57,"n":2899,"o":42.99,"t":"2025-04-29T04:00:00Z","v":138033,"vw":43.565815},{"c":41.72,"h":42.74,"l":41.19,"n":2818,"o":42.74,"t":"2025-04-30T04:00:00Z","v":159694,"vw":41.800594},{"c":43.01,"h":43.49,"l":41.72,"n":2448,"o":41.72,"t":"2025-05-01T04:00:00Z","v":109958,"vw":42.879133},{"c":43.17,"h":44.05,"l":42.73,"n":2412,"o":43.87,"t":"2025-05-02T04:00:00Z","v":100070,"vw":43.208877},{"c":41.24,"h":42.66,"l":41.24,"n":2048,"o":42.31,"t":"2025-05-05T04:00:00Z","v":81885,"vw":41.766911},{"c":40.89,"h":42.015,"l":40.89,"n":2956,"o":41.6,"t":"2025-05-06T04:00:00Z","v":123147,"vw":41.364594},{"c":39.78,"h":41.25,"l":39.67,"n":2485,"o":41.25,"t":"2025-05-07T04:00:00Z","v":98010,"vw":40.031348},{"c":41.03,"h":41.36,"l":40.18,"n":2321,"o":40.34,"t":"2025-05-08T04:00:00Z","v":97172,"vw":40.922742},{"c":42.22,"h":42.36,"l":41.25,"n":1769,"o":41.5,"t":"2025-05-09T04:00:00Z","v":79011,"vw":41.958832},{"c":44.51,"h":45.075,"l":44.01,"n":2894,"o":44.15,"t":"2025-05-12T04:00:00Z","v":111400,"vw":44.535708},{"c":45.46,"h":45.85,"l":44.47,"n":2224,"o":44.69,"t":"2025-05-13T04:00:00Z","v":79930,"vw":45.486857},{"c":44.97,"h":45.7,"l":44.765,"n":1985,"o":45.03,"t":"2025-05-14T04:00:00Z","v":76761,"vw":45.17005},{"c":43.85,"h":44.57,"l":43.2303,"n":1855,"o":44.57,"t":"2025-05-15T04:00:00Z","v":90933,"vw":43.792056},{"c":43.33,"h":43.8,"l":43,"n":1770,"o":43.77,"t":"2025-05-16T04:00:00Z","v":62655,"vw":43.366575},{"c":42.41,"h":42.65,"l":41.845,"n":1450,"o":42.65,"t":"2025-05-19T04:00:00Z","v":54662,"vw":42.264803},{"c":42.45,"h":43.28,"l":42.41,"n":1765,"o":42.92,"t":"2025-05-20T04:00:00Z","v":68692,"vw":42.722385},{"c":41.44,"h":42.815,"l":41.41,"n":2003,"o":42.13,"t":"2025-05-21T04:00:00Z","v":85086,"vw":42.028088},{"c":41.05,"h":41.37,"l":40.445,"n":1954,"o":40.98,"t":"2025-05-22T04:00:00Z","v":72481,"vw":40.967999},{"c":42.2,"h":42.31,"l":40.39,"n":1425,"o":40.39,"t":"2025-05-23T04:00:00Z","v":56452,"vw":41.937665},{"c":42.79,"h":42.87,"l":41.95,"n":1647,"o":42.6,"t":"2025-05-27T04:00:00Z","v":84648,"vw":42.565337},{"c":42.72,"h":43.465,"l":42.54,"n":1815,"o":43.14,"t":"2025-05-28T04:00:00Z","v":71181,"vw":42.82853},{"c":42.99,"h":43.1658,"l":42.61,"n":1548,"o":42.86,"t":"2025-05-29T04:00:00Z","v":69595,"vw":42.893645},{"c":43.06,"h":43.27,"l":42.31,"n":1809,"o":42.62,"t":"2025-05-30T04:00:00Z","v":102979,"vw":42.938136},{"c":44.16,"h":44.885,"l":43.5,"n":2496,"o":44.28,"t":"2025-06-02T04:00:00Z","v":166691,"vw":44.165459},{"c":47,"h":47.14,"l":43.81,"n":1981,"o":44.24,"t":"2025-06-03T04:00:00Z","v":95410,"vw":46.477056},{"c":46.53,"h":47.55,"l":45.91,"n":2051,"o":47.1,"t":"2025-06-04T04:00:00Z","v":88607,"vw":46.656896},{"c":46.28,"h":46.97,"l":45.98,"n":1697,"o":46.79,"t":"2025-06-05T04:00:00Z","v":66491,"vw":46.335727},{"c":47.78,"h":48.315,"l":46.73,"n":2317,"o":46.75,"t":"2025-06-06T04:00:00Z","v":140488,"vw":47.657512},{"c":48.7,"h":49.47,"l":48,"n":2431,"o":48.36,"t":"2025-06-09T04:00:00Z","v":128760,"vw":48.913188},{"c":49.67,"h":50.61,"l":49.02,"n":2332,"o":49.17,"t":"2025-06-10T04:00:00Z","v":88920,"vw":49.696092},{"c":50.57,"h":50.79,"l":49.455,"n":2491,"o":50.15,"t":"2025-06-11T04:00:00Z","v":114336,"vw":50.274218},{"c":49.96,"h":50.625,"l":49.315,"n":1792,"o":50.05,"t":"2025-06-12T04:00:00Z","v":89746,"vw":50.118698},{"c":51.14,"h":51.68,"l":49.9,"n":3884,"o":51,"t":"2025-06-13T04:00:00Z","v":167852,"vw":50.803736},{"c":50.64,"h":51.02,"l":49.65,"n":3382,"o":51.02,"t":"2025-06-16T04:00:00Z","v":122305,"vw":50.441649},{"c":51.55,"h":52.07,"l":50.765,"n":4236,"o":50.98,"t":"2025-06-17T04:00:00Z","v":167835,"vw":51.647459},{"c":51.06,"h":52.01,"l":50.47,"n":3143,"o":51.55,"t":"2025-06-18T04:00:00Z","v":152382,"vw":51.240271},{"c":50.54,"h":51.17,"l":50.22,"n":2007,"o":51.17,"t":"2025-06-20T04:00:00Z","v":100662,"vw":50.593202},{"c":48.03,"h":50.97,"l":47.91,"n":3685,"o":50.64,"t":"2025-06-23T04:00:00Z","v":201968,"vw":49.42449},{"c":46.27,"h":48.21,"l":46.2,"n":3100,"o":47.69,"t":"2025-06-24T04:00:00Z","v":161795,"vw":47.059836},{"c":46.11,"h":46.67,"l":45.97,"n":2428,"o":46.16,"t":"2025-06-25T04:00:00Z","v":100940,"vw":46.251112},{"c":47.01,"h":47.28,"l":46.12,"n":2809,"o":46.12,"t":"2025-06-26T04:00:00Z","v":109159,"vw":46.900781},{"c":47.17,"h":47.825,"l":46.76,"n":2112,"o":47.25,"t":"2025-06-27T04:00:00Z","v":92683,"vw":47.271956},{"c":47.24,"h":47.66,"l":46.69,"n":1952,"o":47.2,"t":"2025-06-30T04:00:00Z","v":83595,"vw":47.330177},{"c":47.8,"h":48.76,"l":46.44,"n":1885,"o":47.25,"t":"2025-07-01T04:00:00Z","v":77487,"vw":47.418079},{"c":50.82,"h":50.86,"l":47.96,"n":2941,"o":48.17,"t":"2025-07-02T04:00:00Z","v":157294,"vw":49.845634},{"c":50.53,"h":51.505,"l":50.4,"n":1892,"o":51,"t":"2025-07-03T04:00:00Z","v":82685,"vw":50.886576},{"c":49.66,"h":50.94,"l":48.98,"n":2374,"o":50.04,"t":"2025-07-07T04:00:00Z","v":91835,"vw":49.71569},{"c":51.79,"h":52.315,"l":49.53,"n":3063,"o":49.53,"t":"2025-07-08T04:00:00Z","v":130238,"vw":51.624891},{"c":51.09,"h":52.24,"l":50.99,"n":1584,"o":51.85,"t":"2025-07-09T04:00:00Z","v":63304,"vw":51.258357},{"c":51.22,"h":51.49,"l":50.46,"n":1766,"o":50.92,"t":"2025-07-10T04:00:00Z","v":65466,"vw":51.106934},{"c":50.65,"h":51.21,"l":50.5,"n":1521,"o":50.93,"t":"2025-07-11T04:00:00Z","v":47080,"vw":50.80658},{"c":49.78,"h":50.06,"l":49.06,"n":2064,"o":50,"t":"2025-07-14T04:00:00Z","v":68636,"vw":49.534395},{"c":49.72,"h":50.065,"l":49.4,"n":2736,"o":49.8,"t":"2025-07-15T04:00:00Z","v":110565,"vw":49.721571},{"c":50.18,"h":50.23,"l":48.59,"n":2353,"o":49.96,"t":"2025-07-16T04:00:00Z","v":86241,"vw":49.692436},{"c":51.42,"h":51.78,"l":49.94,"n":2564,"o":49.94,"t":"2025-07-17T04:00:00Z","v":129640,"vw":51.014608},{"c":51.15,"h":52.295,"l":51.15,"n":2567,"o":52.19,"t":"2025-07-18T04:00:00Z","v":93836,"vw":51.595941},{"c":49.49,"h":51.56,"l":49.3,"n":2275,"o":51.43,"t":"2025-07-21T04:00:00Z","v":77426,"vw":50.064242},{"c":51.07,"h":51.32,"l":49.33,"n":2240,"o":49.33,"t":"2025-07-22T04:00:00Z","v":81553,"vw":50.816088},{"c":53.09,"h":53.1099,"l":51.365,"n":3458,"o":51.65,"t":"2025-07-23T04:00:00Z","v":159172,"vw":52.662426},{"c":52.82,"h":53.78,"l":52.52,"n":2381,"o":53,"t":"2025-07-24T04:00:00Z","v":80588,"vw":53.107573},{"c":51.98,"h":52.87,"l":51.635,"n":2248,"o":52.87,"t":"2025-07-25T04:00:00Z","v":73338,"vw":52.014878},{"c":53.33,"h":53.56,"l":52.49,"n":2940,"o":52.49,"t":"2025-07-28T04:00:00Z","v":85316,"vw":53.235043},{"c":52.6,"h":53.36,"l":52.02,"n":2643,"o":53.36,"t":"2025-07-29T04:00:00Z","v":81661,"vw":52.688237},{"c":56.02,"h":56.8,"l":53.04,"n":5395,"o":55,"t":"2025-07-30T04:00:00Z","v":245705,"vw":55.809763},{"c":56.32,"h":57.07,"l":55.155,"n":3420,"o":55.81,"t":"2025-07-31T04:00:00Z","v":129196,"vw":56.107465},{"c":54.18,"h":56.375,"l":53.615,"n":2648,"o":56.04,"t":"2025-08-01T04:00:00Z","v":76603,"vw":54.260954},{"c":53.58,"h":55.08,"l":53.17,"n":1919,"o":54.19,"t":"2025-08-04T04:00:00Z","v":47502,"vw":53.786022},{"c":54.75,"h":54.8,"l":53.535,"n":2555,"o":54.07,"t":"2025-08-05T04:00:00Z","v":72445,"vw":54.480936},{"c":54.22,"h":56,"l":53.9,"n":2706,"o":55.18,"t":"2025-08-06T04:00:00Z","v":95722,"vw":54.849607},{"c":54.52,"h":55.475,"l":54.13,"n":2414,"o":54.7,"t":"2025-08-07T04:00:00Z","v":90937,"vw":54.711099},{"c":54.9,"h":55.3886,"l":54.22,"n":1908,"o":55.07,"t":"2025-08-08T04:00:00Z","v":56579,"vw":54.768854},{"c":54.68,"h":55.42,"l":54.17,"n":3006,"o":55.25,"t":"2025-08-11T04:00:00Z","v":93191,"vw":54.705359},{"c":55.78,"h":56.44,"l":54.76,"n":2842,"o":54.76,"t":"2025-08-12T04:00:00Z","v":111244,"vw":55.773974},{"c":55.59,"h":56.09,"l":54.67,"n":1978,"o":56.05,"t":"2025-08-13T04:00:00Z","v":52973,"vw":55.351458},{"c":55.04,"h":55.52,"l":54.435,"n":1557,"o":55.52,"t":"2025-08-14T04:00:00Z","v":41905,"vw":54.814385},{"c":54.03,"h":55.06,"l":53.9201,"n":1488,"o":54.92,"t":"2025-08-15T04:00:00Z","v":44810,"vw":54.22639},{"c":54.4,"h":54.7575,"l":53.49,"n":2738,"o":53.95,"t":"2025-08-18T04:00:00Z","v":103935,"vw":54.34716},{"c":53.32,"h":54.47,"l":53.185,"n":2117,"o":54,"t":"2025-08-19T04:00:00Z","v":66957,"vw":53.58076},{"c":53.47,"h":53.66,"l":52.53,"n":1962,"o":53.4,"t":"2025-08-20T04:00:00Z","v":52249,"vw":53.259241},{"c":54.44,"h":54.52,"l":52.865,"n":1607,"o":53.46,"t":"2025-08-21T04:00:00Z","v":38293,"vw":53.982487},{"c":57.21,"h":57.45,"l":54.41,"n":2494,"o":54.73,"t":"2025-08-22T04:00:00Z","v":78232,"vw":56.812659},{"c":56.81,"h":57.37,"l":56.8,"n":1888,"o":57.15,"t":"2025-08-25T04:00:00Z","v":61857,"vw":57.007531},{"c":55.99,"h":57.03,"l":55.91,"n":2496,"o":56.38,"t":"2025-08-26T04:00:00Z","v":74763,"vw":56.342155},{"c":57.04,"h":57.15,"l":55.9,"n":2375,"o":56.15,"t":"2025-08-27T04:00:00Z","v":76394,"vw":56.653251},{"c":56.4,"h":57.23,"l":56.31,"n":2456,"o":56.8,"t":"2025-08-28T04:00:00Z","v":72756,"vw":56.65162},{"c":57.83,"h":57.905,"l":56.43,"n":2389,"o":56.43,"t":"2025-08-29T04:00:00Z","v":72675,"vw":57.547616},{"c":58.67,"h":58.79,"l":56.76,"n":2202,"o":57.51,"t":"2025-09-02T04:00:00Z","v":59228,"vw":58.254736},{"c":57.37,"h":58.3631,"l":57.205,"n":1980,"o":58.22,"t":"2025-09-03T04:00:00Z","v":58665,"vw":57.587898},{"c":58.28,"h":58.46,"l":56.71,"n":2207,"o":57.45,"t":"2025-09-04T04:00:00Z","v":45259,"vw":58.046528},{"c":56.77,"h":58.37,"l":56.6,"n":1799,"o":57.91,"t":"2025-09-05T04:00:00Z","v":49873,"vw":57.005161},{"c":56.24,"h":57.4,"l":54.885,"n":3641,"o":57.05,"t":"2025-09-08T04:00:00Z","v":135317,"vw":55.836325},{"c":56.67,"h":57.835,"l":56.34,"n":2398,"o":56.57,"t":"2025-09-09T04:00:00Z","v":109742,"vw":57.05106},{"c":57.14,"h":57.295,"l":56.2,"n":2211,"o":57.06,"t":"2025-09-10T04:00:00Z","v":69656,"vw":56.892171},{"c":56.88,"h":56.91,"l":55.85,"n":3359,"o":56.8,"t":"2025-09-11T04:00:00Z","v":110924,"vw":56.400395},{"c":57.55,"h":58.795,"l":56.99,"n":2982,"o":57.23,"t":"2025-09-12T04:00:00Z","v":130013,"vw":57.837953},{"c":57.7,"h":58.21,"l":57.01,"n":2316,"o":57.65,"t":"2025-09-15T04:00:00Z","v":70429,"vw":57.659757},{"c":58.49,"h":59.36,"l":58.01,"n":2655,"o":58.13,"t":"2025-09-16T04:00:00Z","v":87779,"vw":58.861456},{"c":57.93,"h":59.235,"l":57.89,"n":2006,"o":58.77,"t":"2025-09-17T04:00:00Z","v":51636,"vw":58.410955},{"c":57.95,"h":58.22,"l":57.11,"n":2213,"o":58.21,"t":"2025-09-18T04:00:00Z","v":55788,"vw":57.819187},{"c":57,"h":57.74,"l":56.64,"n":2166,"o":57.54,"t":"2025-09-19T04:00:00Z","v":92348,"vw":57.069943},{"c":57.75,"h":58.24,"l":56.83,"n":1865,"o":56.9,"t":"2025-09-22T04:00:00Z","v":53290,"vw":57.609873},{"c":58.2,"h":60.01,"l":58.05,"n":3035,"o":58.26,"t":"2025-09-23T04:00:00Z","v":106004,"vw":58.855336},{"c":58.6,"h":59.79,"l":58.26,"n":1684,"o":58.79,"t":"2025-09-24T04:00:00Z","v":60118,"vw":58.752051},{"c":58.34,"h":58.8283,"l":57.91,"n":1756,"o":58.23,"t":"2025-09-25T04:00:00Z","v":57186,"vw":58.335361},{"c":59.09,"h":59.53,"l":58.33,"n":2191,"o":58.41,"t":"2025-09-26T04:00:00Z","v":69076,"vw":58.927612},{"c":56.83,"h":59.09,"l":56.83,"n":2543,"o":58.96,"t":"2025-09-29T04:00:00Z","v":78673,"vw":57.32801},{"c":56.36,"h":56.92,"l":55.53,"n":3119,"o":56.92,"t":"2025-09-30T04:00:00Z","v":66107,"vw":56.177304},{"c":56.96,"h":57.305,"l":55.71,"n":3182,"o":55.71,"t":"2025-10-01T04:00:00Z","v":96062,"vw":56.68026},{"c":56.96,"h":57.29,"l":56.37,"n":1720,"o":56.69,"t":"2025-10-02T04:00:00Z","v":47668,"vw":56.721486},{"c":58.08,"h":58.23,"l":57.0001,"n":2322,"o":57.44,"t":"2025-10-03T04:00:00Z","v":60933,"vw":57.933329},{"c":57.39,"h":59.11,"l":57.31,"n":2981,"o":59.11,"t":"2025-10-06T04:00:00Z","v":77971,"vw":57.911003},{"c":57.66,"h":58.09,"l":57.1,"n":3384,"o":57.53,"t":"2025-10-07T04:00:00Z","v":103511,"vw":57.544703},{"c":57,"h":57.94,"l":56.57,"n":3458,"o":57.94,"t":"2025-10-08T04:00:00Z","v":69041,"vw":57.020467},{"c":56.44,"h":57.71,"l":56.11,"n":3044,"o":57.18,"t":"2025-10-09T04:00:00Z","v":79299,"vw":56.533431},{"c":53.49,"h":56.88,"l":53.42,"n":3339,"o":56.15,"t":"2025-10-10T04:00:00Z","v":118621,"vw":54.195008},{"c":54.66,"h":55.05,"l":53.56,"n":2729,"o":54.48,"t":"2025-10-13T04:00:00Z","v":58383,"vw":54.522602},{"c":54.43,"h":54.6,"l":53.48,"n":2670,"o":54.1,"t":"2025-10-14T04:00:00Z","v":73475,"vw":54.335564},{"c":55.37,"h":55.76,"l":54.8396,"n":2422,"o":55.05,"t":"2025-10-15T04:00:00Z","v":67448,"vw":55.262477},{"c":54.25,"h":56,"l":54,"n":2325,"o":55.53,"t":"2025-10-16T04:00:00Z","v":56232,"vw":54.566888},{"c":54.2,"h":54.6,"l":53.68,"n":2409,"o":54.41,"t":"2025-10-17T04:00:00Z","v":61695,"vw":54.251371},{"c":54.84,"h":54.97,"l":54.34,"n":2537,"o":54.4,"t":"2025-10-20T04:00:00Z","v":73750,"vw":54.685387},{"c":54.81,"h":55.44,"l":54,"n":2810,"o":55.13,"t":"2025-10-21T04:00:00Z","v":71934,"vw":54.830447},{"c":56.52,"h":56.72,"l":55.2362,"n":3148,"o":55.4,"t":"2025-10-22T04:00:00Z","v":94420,"vw":55.920749},{"c":58.72,"h":59.54,"l":55,"n":5912,"o":55.57,"t":"2025-10-23T04:00:00Z","v":226925,"vw":58.134903},{"c":59.54,"h":60.72,"l":58.94,"n":4060,"o":59.43,"t":"2025-10-24T04:00:00Z","v":122118,"vw":59.860347},{"c":60.3,"h":60.805,"l":59.12,"n":3502,"o":60.2,"t":"2025-10-27T04:00:00Z","v":85672,"vw":60.081916},{"c":58.16,"h":60.2,"l":57.705,"n":3961,"o":60.2,"t":"2025-10-28T04:00:00Z","v":90507,"vw":58.442306},{"c":58.64,"h":59.21,"l":58.14,"n":2713,"o":58.57,"t":"2025-10-29T04:00:00Z","v":88284,"vw":58.658472},{"c":58.74,"h":59.5074,"l":57.8501,"n":2734,"o":58.6,"t":"2025-10-30T04:00:00Z","v":88857,"vw":58.907466},{"c":59.91,"h":60.15,"l":58.74,"n":2776,"o":59.33,"t":"2025-10-31T04:00:00Z","v":108571,"vw":59.415712},{"c":60.18,"h":60.34,"l":59.02,"n":2935,"o":59.91,"t":"2025-11-03T05:00:00Z","v":84009,"vw":59.836319},{"c":58.69,"h":59.48,"l":58.223,"n":2528,"o":58.99,"t":"2025-11-04T05:00:00Z","v":69188,"vw":58.92267},{"c":57.65,"h":59.4172,"l":57.53,"n":2684,"o":58.7,"t":"2025-11-05T05:00:00Z","v":72728,"vw":58.39539},{"c":57.56,"h":58.45,"l":56.7528,"n":2587,"o":57.53,"t":"2025-11-06T05:00:00Z","v":84865,"vw":57.493193},{"c":58,"h":58,"l":56.23,"n":2486,"o":57.95,"t":"2025-11-07T05:00:00Z","v":72015,"vw":57.392864},{"c":58.8,"h":59.105,"l":57.8259,"n":2551,"o":58.49,"t":"2025-11-10T05:00:00Z","v":63807,"vw":58.674924},{"c":60.4,"h":60.78,"l":58.47,"n":3078,"o":58.9,"t":"2025-11-11T05:00:00Z","v":90866,"vw":60.294682},{"c":58.81,"h":61.245,"l":58.55,"n":2972,"o":60.72,"t":"2025-11-12T05:00:00Z","v":76536,"vw":59.559903},{"c":56.91,"h":59.17,"l":56.43,"n":3076,"o":58.6,"t":"2025-11-13T05:00:00Z","v":65821,"vw":57.307241},{"c":58.55,"h":58.8999,"l":56.34,"n":2495,"o":56.55,"t":"2025-11-14T05:00:00Z","v":55820,"vw":58.157967},{"c":57.64,"h":59.06,"l":57.57,"n":1997,"o":58.6,"t":"2025-11-17T05:00:00Z","v":48519,"vw":58.266669},{"c":58.53,"h":58.68,"l":57.39,"n":1657,"o":57.54,"t":"2025-11-18T05:00:00Z","v":36988,"vw":58.113183},{"c":58.14,"h":58.42,"l":57.09,"n":2189,"o":58.11,"t":"2025-11-19T05:00:00Z","v":78685,"vw":57.947604},{"c":56.95,"h":60.56,"l":56.53,"n":2511,"o":58.59,"t":"2025-11-20T05:00:00Z","v":68657,"vw":58.337986},{"c":57,"h":57.395,"l":56.1,"n":2528,"o":56.67,"t":"2025-11-21T05:00:00Z","v":75889,"vw":56.787874},{"c":57.97,"h":58.64,"l":56.4,"n":1812,"o":56.56,"t":"2025-11-24T05:00:00Z","v":56017,"vw":57.976599},{"c":59.38,"h":59.84,"l":56.95,"n":2082,"o":57.85,"t":"2025-11-25T05:00:00Z","v":58979,"vw":58.845785},{"c":60.14,"h":60.39,"l":59.29,"n":2071,"o":59.66,"t":"2025-11-26T05:00:00Z","v":61878,"vw":59.995988},{"c":61.9,"h":62.74,"l":60.47,"n":1753,"o":60.47,"t":"2025-11-28T05:00:00Z","v":56925,"vw":62.135294},{"c":62.95,"h":63.125,"l":60.94,"n":1750,"o":61.18,"t":"2025-12-01T05:00:00Z","v":58447,"vw":62.507743},{"c":63.6,"h":63.76,"l":61.62,"n":2150,"o":62.59,"t":"2025-12-02T05:00:00Z","v":66710,"vw":63.010948},{"c":66.69,"h":67.08,"l":63.87,"n":3364,"o":64.14,"t":"2025-12-03T05:00:00Z","v":120990,"vw":66.326368},{"c":67.17,"h":67.67,"l":66.25,"n":3281,"o":66.44,"t":"2025-12-04T05:00:00Z","v":87871,"vw":67.141515},{"c":68.26,"h":69.61,"l":66.9,"n":3432,"o":66.9,"t":"2025-12-05T05:00:00Z","v":85654,"vw":68.681062},{"c":68.04,"h":69.56,"l":67.45,"n":3054,"o":67.89,"t":"2025-12-08T05:00:00Z","v":95243,"vw":68.123418},{"c":69.69,"h":69.75,"l":67.87,"n":2073,"o":67.87,"t":"2025-12-09T05:00:00Z","v":70137,"vw":69.260948},{"c":70.92,"h":71.035,"l":67.87,"n":3341,"o":69.83,"t":"2025-12-10T05:00:00Z","v":83159,"vw":69.960385},{"c":70.32,"h":71.77,"l":69.68,"n":4326,"o":70.04,"t":"2025-12-11T05:00:00Z","v":151974,"vw":70.421967},{"c":68.63,"h":71.3828,"l":68.14,"n":4168,"o":70.08,"t":"2025-12-12T05:00:00Z","v":116580,"vw":69.060517},{"c":68.31,"h":69.305,"l":67.72,"n":2982,"o":69.16,"t":"2025-12-15T05:00:00Z","v":91418,"vw":68.363728},{"c":67.15,"h":68.04,"l":66.44,"n":4204,"o":67.68,"t":"2025-12-16T05:00:00Z","v":185855,"vw":67.054209},{"c":68.01,"h":68.13,"l":66.9,"n":3796,"o":67.95,"t":"2025-12-17T05:00:00Z","v":102970,"vw":67.698116},{"c":69.1,"h":69.32,"l":67.68,"n":3275,"o":68.84,"t":"2025-12-18T05:00:00Z","v":102675,"vw":68.852288},{"c":69.76,"h":70.77,"l":69.16,"n":2678,"o":69.17,"t":"2025-12-19T05:00:00Z","v":98406,"vw":70.130842},{"c":68.3,"h":71.63,"l":68.05,"n":3416,"o":70.48,"t":"2025-12-22T05:00:00Z","v":104285,"vw":69.002732},{"c":69.24,"h":69.37,"l":67.74,"n":2709,"o":68.54,"t":"2025-12-23T05:00:00Z","v":62439,"vw":68.798095},{"c":69.73,"h":70.14,"l":68.9,"n":1592,"o":68.9,"t":"2025-12-24T05:00:00Z","v":51087,"vw":69.536803},{"c":69.3,"h":69.825,"l":68.85,"n":1371,"o":69.825,"t":"2025-12-26T05:00:00Z","v":24411,"vw":69.345415},{"c":70.62,"h":71.25,"l":69.53,"n":1776,"o":69.53,"t":"2025-12-29T05:00:00Z","v":65358,"vw":70.758713},{"c":72.06,"h":72.335,"l":71.06,"n":1809,"o":71.06,"t":"2025-12-30T05:00:00Z","v":65468,"vw":72.030616},{"c":71.88,"h":72.54,"l":71.35,"n":1879,"o":72,"t":"2025-12-31T05:00:00Z","v":40296,"vw":71.737723},{"c":73.68,"h":74.31,"l":71.219,"n":2567,"o":71.85,"t":"2026-01-02T05:00:00Z","v":85637,"vw":72.93659},{"c":71.71,"h":75.25,"l":71.18,"n":4208,"o":75,"t":"2026-01-05T05:00:00Z","v":117288,"vw":72.488747},{"c":71.64,"h":73.88,"l":71.01,"n":2973,"o":72.7,"t":"2026-01-06T05:00:00Z","v":86405,"vw":72.530584},{"c":70.45,"h":72.51,"l":70,"n":2286,"o":71.67,"t":"2026-01-07T05:00:00Z","v":59902,"vw":70.899189},{"c":72.31,"h":73.185,"l":70.815,"n":2669,"o":71.12,"t":"2026-01-08T05:00:00Z","v":66774,"vw":72.180118},{"c":71.27,"h":73.2575,"l":70.92,"n":2681,"o":73.08,"t":"2026-01-09T05:00:00Z","v":76403,"vw":71.520353},{"c":71.35,"h":71.9,"l":70.82,"n":2141,"o":71.41,"t":"2026-01-12T05:00:00Z","v":59199,"vw":71.265902},{"c":73.68,"h":74.88,"l":71.81,"n":2770,"o":71.99,"t":"2026-01-13T05:00:00Z","v":76051,"vw":73.808141},{"c":75,"h":76.59,"l":74.42,"n":2985,"o":74.42,"t":"2026-01-14T05:00:00Z","v":77806,"vw":75.428808},{"c":74.37,"h":74.996,"l":73.67,"n":2123,"o":74.21,"t":"2026-01-15T05:00:00Z","v":44568,"vw":74.204242},{"c":74.01,"h":74.68,"l":73.175,"n":1840,"o":74.68,"t":"2026-01-16T05:00:00Z","v":48923,"vw":73.927256},{"c":73.85,"h":75.525,"l":73.59,"n":2633,"o":73.59,"t":"2026-01-20T05:00:00Z","v":73536,"vw":74.111082},{"c":76.65,"h":77.05,"l":74.31,"n":3369,"o":74.88,"t":"2026-01-21T05:00:00Z","v":110596,"vw":76.153638},{"c":75.79,"h":76.5,"l":75.26,"n":2529,"o":76.28,"t":"2026-01-22T05:00:00Z","v":52847,"vw":75.785728},{"c":76.46,"h":77.81,"l":76.31,"n":2821,"o":76.85,"t":"2026-01-23T05:00:00Z","v":81308,"vw":76.718425},{"c":78.04,"h":78.175,"l":76.5,"n":2050,"o":77.42,"t":"2026-01-26T05:00:00Z","v":44426,"vw":77.729248},{"c":78.92,"h":79.865,"l":78.13,"n":3121,"o":78.13,"t":"2026-01-27T05:00:00Z","v":103390,"vw":79.076736},{"c":78.86,"h":79.68,"l":77.77,"n":3791,"o":79,"t":"2026-01-28T05:00:00Z","v":144021,"vw":78.878667},{"c":81.5,"h":81.73,"l":79.21,"n":3708,"o":80,"t":"2026-01-29T05:00:00Z","v":125084,"vw":80.747835},{"c":79.74,"h":81.5599,"l":78.1,"n":2973,"o":81,"t":"2026-01-30T05:00:00Z","v":83586,"vw":79.790693},{"c":79.45,"h":80.165,"l":77.34,"n":2770,"o":77.63,"t":"2026-02-02T05:00:00Z","v":69748,"vw":79.290029},{"c":81.85,"h":82.09,"l":79.805,"n":3309,"o":80.04,"t":"2026-02-03T05:00:00Z","v":75435,"vw":81.100523},{"c":83.83,"h":84.3,"l":81.03,"n":3922,"o":81.98,"t":"2026-02-04T05:00:00Z","v":112740,"vw":83.034295},{"c":83.03,"h":83.65,"l":80.8351,"n":3991,"o":82.67,"t":"2026-02-05T05:00:00Z","v":105694,"vw":82.656241},{"c":87.17,"h":88,"l":83.65,"n":3508,"o":83.65,"t":"2026-02-06T05:00:00Z","v":110389,"vw":86.860035},{"c":88.19,"h":89.61,"l":87.65,"n":4292,"o":87.65,"t":"2026-02-09T05:00:00Z","v":163250,"vw":88.347229},{"c":87.22,"h":88.46,"l":86,"n":3564,"o":88.46,"t":"2026-02-10T05:00:00Z","v":115977,"vw":86.852876},{"c":89.94,"h":90.35,"l":87.59,"n":5342,"o":88.64,"t":"2026-02-11T05:00:00Z","v":152110,"vw":89.371425},{"c":82.95,"h":91.99,"l":81.15,"n":8855,"o":91.99,"t":"2026-02-12T05:00:00Z","v":301877,"vw":83.829145},{"c":87.35,"h":87.86,"l":82.27,"n":6760,"o":82.27,"t":"2026-02-13T05:00:00Z","v":234319,"vw":86.49999},{"c":87.12,"h":89.3,"l":85.71,"n":6371,"o":86.51,"t":"2026-02-17T05:00:00Z","v":212726,"vw":87.528263},{"c":89.08,"h":89.375,"l":87.53,"n":5720,"o":88.12,"t":"2026-02-18T05:00:00Z","v":169799,"vw":88.444757},{"c":89.49,"h":92.4,"l":88.69,"n":5325,"o":90.3,"t":"2026-02-19T05:00:00Z","v":198898,"vw":90.283854},{"c":88.28,"h":90.13,"l":87.06,"n":3037,"o":88.31,"t":"2026-02-20T05:00:00Z","v":93140,"vw":88.130966},{"c":87.44,"h":89.77,"l":86.095,"n":2600,"o":88.32,"t":"2026-02-23T05:00:00Z","v":94370,"vw":87.479204},{"c":87.68,"h":88.51,"l":86.84,"n":2420,"o":88.28,"t":"2026-02-24T05:00:00Z","v":79716,"vw":87.646953},{"c":86.62,"h":88,"l":85.6153,"n":2241,"o":88,"t":"2026-02-25T05:00:00Z","v":58284,"vw":86.967956},{"c":86.08,"h":87.3406,"l":85.265,"n":3043,"o":85.61,"t":"2026-02-26T05:00:00Z","v":80080,"vw":86.407689},{"c":86.94,"h":87.49,"l":85.825,"n":3798,"o":86.34,"t":"2026-02-27T05:00:00Z","v":154237,"vw":86.672682},{"c":89.21,"h":91.3,"l":87.5,"n":4539,"o":89.21,"t":"2026-03-02T05:00:00Z","v":196959,"vw":89.472056},{"c":87.36,"h":89.33,"l":85.3101,"n":5401,"o":89.09,"t":"2026-03-03T05:00:00Z","v":228479,"vw":87.89238},{"c":88,"h":89.55,"l":87,"n":5625,"o":87,"t":"2026-03-04T05:00:00Z","v":240443,"vw":87.914123},{"c":87.97,"h":89.07,"l":86.2,"n":4907,"o":88.81,"t":"2026-03-05T05:00:00Z","v":156050,"vw":87.296176},{"c":89.7,"h":90.59,"l":87.22,"n":5694,"o":88.33,"t":"2026-03-06T05:00:00Z","v":240623,"vw":89.106037},{"c":91.34,"h":93.89,"l":88.63,"n":5943,"o":89.64,"t":"2026-03-09T04:00:00Z","v":284689,"vw":91.930356},{"c":91.51,"h":93.06,"l":90.4,"n":4639,"o":91.5,"t":"2026-03-10T04:00:00Z","v":264130,"vw":91.377336},{"c":93.41,"h":93.63,"l":90.29,"n":3126,"o":91.53,"t":"2026-03-11T04:00:00Z","v":118532,"vw":92.46545},{"c":92.37,"h":93.72,"l":91.45,"n":3705,"o":93.44,"t":"2026-03-12T04:00:00Z","v":135396,"vw":92.416053},{"c":92.42,"h":93.1,"l":90.66,"n":2636,"o":91.54,"t":"2026-03-13T04:00:00Z","v":89506,"vw":92.332447},{"c":92.91,"h":94.86,"l":91.33,"n":2961,"o":92.42,"t":"2026-03-16T04:00:00Z","v":112956,"vw":93.294508},{"c":94.61,"h":95.82,"l":93.86,"n":3031,"o":93.86,"t":"2026-03-17T04:00:00Z","v":123416,"vw":94.69851},{"c":96.12,"h":97.13,"l":94,"n":3309,"o":94.85,"t":"2026-03-18T04:00:00Z","v":185829,"vw":95.485085},{"c":98.2,"h":101.4999,"l":96.01,"n":5888,"o":96.01,"t":"2026-03-19T04:00:00Z","v":360279,"vw":98.590142},{"c":98.64,"h":99.14,"l":96.71,"n":4911,"o":97.73,"t":"2026-03-20T04:00:00Z","v":277422,"vw":98.350394},{"c":100.23,"h":101.205,"l":93.57,"n":3583,"o":95.91,"t":"2026-03-23T04:00:00Z","v":152512,"vw":98.220636},{"c":101.89,"h":103.43,"l":100.715,"n":3039,"o":101.07,"t":"2026-03-24T04:00:00Z","v":95379,"vw":102.369051},{"c":101.96,"h":102.885,"l":100.99,"n":2062,"o":100.99,"t":"2026-03-25T04:00:00Z","v":79477,"vw":102.06872},{"c":101.69,"h":103.8,"l":101.27,"n":2794,"o":102.38,"t":"2026-03-26T04:00:00Z","v":77585,"vw":102.484252},{"c":100.81,"h":103.14,"l":100.32,"n":3933,"o":102.27,"t":"2026-03-27T04:00:00Z","v":148630,"vw":101.154077},{"c":98.3,"h":102.66,"l":97.79,"n":3759,"o":102.31,"t":"2026-03-30T04:00:00Z","v":119107,"vw":99.94163},{"c":98.4,"h":101.9,"l":96.14,"n":4586,"o":98.39,"t":"2026-03-31T04:00:00Z","v":168876,"vw":98.452893},{"c":93.25,"h":98.065,"l":92.27,"n":4566,"o":97.54,"t":"2026-04-01T04:00:00Z","v":141382,"vw":94.122065},{"c":94.49,"h":96.97,"l":93.86,"n":4191,"o":96.11,"t":"2026-04-02T04:00:00Z","v":202431,"vw":94.72709},{"c":94.93,"h":95.36,"l":92.72,"n":4004,"o":93.63,"t":"2026-04-06T04:00:00Z","v":107638,"vw":94.135718},{"c":95.6,"h":97.185,"l":94.01,"n":4325,"o":95.66,"t":"2026-04-07T04:00:00Z","v":105298,"vw":95.529952},{"c":93.24,"h":93.41,"l":88.5514,"n":4805,"o":90.64,"t":"2026-04-08T04:00:00Z","v":196223,"vw":91.816834},{"c":92.61,"h":95.04,"l":91.97,"n":3608,"o":93.61,"t":"2026-04-09T04:00:00Z","v":89640,"vw":93.218137},{"c":92.22,"h":93.345,"l":91.73,"n":2183,"o":91.73,"t":"2026-04-10T04:00:00Z","v":87041,"vw":92.544236},{"c":92.97,"h":94.93,"l":92.51,"n":2675,"o":92.51,"t":"2026-04-13T04:00:00Z","v":70508,"vw":93.429919},{"c":89.96,"h":92.8,"l":89.31,"n":3394,"o":92.8,"t":"2026-04-14T04:00:00Z","v":139279,"vw":90.241468},{"c":89.33,"h":90.455,"l":88.31,"n":3001,"o":89.7,"t":"2026-04-15T04:00:00Z","v":105396,"vw":89.338496},{"c":88.73,"h":90.89,"l":88.285,"n":4244,"o":88.92,"t":"2026-04-16T04:00:00Z","v":114393,"vw":89.217644},{"c":83.59,"h":87.86,"l":82.18,"n":6363,"o":87.23,"t":"2026-04-17T04:00:00Z","v":186528,"vw":83.559283},{"c":83.29,"h":85.43,"l":83,"n":4751,"o":84.14,"t":"2026-04-20T04:00:00Z","v":154957,"vw":83.761353},{"c":86.21,"h":86.21,"l":83.89,"n":4751,"o":83.89,"t":"2026-04-21T04:00:00Z","v":147150,"vw":85.452835},{"c":88.69,"h":88.82,"l":87.09,"n":3639,"o":87.11,"t":"2026-04-22T04:00:00Z","v":79384,"vw":88.202505},{"c":92.05,"h":92.05,"l":89.01,"n":4226,"o":89.21,"t":"2026-04-23T04:00:00Z","v":116924,"vw":91.228674},{"c":95.14,"h":95.2,"l":89.35,"n":4787,"o":91.68,"t":"2026-04-24T04:00:00Z","v":142206,"vw":94.410073},{"c":96.65,"h":97.56,"l":95.47,"n":4011,"o":96.11,"t":"2026-04-27T04:00:00Z","v":86659,"vw":96.599925},{"c":98.8,"h":99.475,"l":97.0198,"n":4348,"o":97.93,"t":"2026-04-28T04:00:00Z","v":98459,"vw":98.701039},{"c":101.73,"h":102.45,"l":99.23,"n":4818,"o":99.75,"t":"2026-04-29T04:00:00Z","v":161660,"vw":101.204484},{"c":93.33,"h":97.8,"l":90.77,"n":9760,"o":97.8,"t":"2026-04-30T04:00:00Z","v":256933,"vw":93.762456},{"c":94.64,"h":96.13,"l":92.43,"n":4359,"o":92.89,"t":"2026-05-01T04:00:00Z","v":99417,"vw":94.875496},{"c":95.48,"h":96.3594,"l":93.49,"n":3429,"o":95.2,"t":"2026-05-04T04:00:00Z","v":177903,"vw":95.473731},{"c":95.23,"h":95.9,"l":93.61,"n":3482,"o":94.71,"t":"2026-05-05T04:00:00Z","v":117218,"vw":94.984348},{"c":91.56,"h":92.73,"l":91.14,"n":4483,"o":91.59,"t":"2026-05-06T04:00:00Z","v":112231,"vw":91.650276},{"c":89.93,"h":90.99,"l":87.735,"n":4092,"o":90.19,"t":"2026-05-07T04:00:00Z","v":156809,"vw":89.2198},{"c":87.79,"h":89.8,"l":87.77,"n":2140,"o":89.58,"t":"2026-05-08T04:00:00Z","v":77383,"vw":88.575041},{"c":92.06,"h":92.665,"l":89.07,"n":3610,"o":89.07,"t":"2026-05-11T04:00:00Z","v":124348,"vw":91.472132},{"c":93.18,"h":93.58,"l":90.89,"n":4559,"o":92.15,"t":"2026-05-12T04:00:00Z","v":160074,"vw":92.558002},{"c":92.94,"h":93.72,"l":91.82,"n":2643,"o":93.16,"t":"2026-05-13T04:00:00Z","v":76758,"vw":92.860187},{"c":94.02,"h":94.44,"l":92.6,"n":2148,"o":92.6,"t":"2026-05-14T04:00:00Z","v":62500,"vw":93.744324},{"c":95,"h":95.14,"l":92.835,"n":2153,"o":95.14,"t":"2026-05-15T04:00:00Z","v":56939,"vw":94.2088},{"c":97,"h":98.13,"l":94.1,"n":4691,"o":94.13,"t":"2026-05-18T04:00:00Z","v":160255,"vw":96.480694},{"c":100.17,"h":101.435,"l":96,"n":4195,"o":97.29,"t":"2026-05-19T04:00:00Z","v":150620,"vw":99.452917},{"c":98.05,"h":101.99,"l":97.425,"n":3753,"o":99.9,"t":"2026-05-20T04:00:00Z","v":106730,"vw":98.598181},{"c":96.3,"h":99.78,"l":94.72,"n":2487,"o":99.35,"t":"2026-05-21T04:00:00Z","v":67621,"vw":96.421296},{"c":96.99,"h":96.99,"l":94.55,"n":2875,"o":95.31,"t":"2026-05-22T04:00:00Z","v":64365,"vw":96.048799},{"c":92.73,"h":96.48,"l":92.485,"n":4840,"o":93.56,"t":"2026-05-26T04:00:00Z","v":134396,"vw":93.631559},{"c":89.39,"h":91.34,"l":88.96,"n":3959,"o":91.34,"t":"2026-05-27T04:00:00Z","v":110051,"vw":89.780791},{"c":90.12,"h":91.85,"l":89.48,"n":3084,"o":90.39,"t":"2026-05-28T04:00:00Z","v":87299,"vw":90.73012},{"c":89.4,"h":90.54,"l":88.42,"n":2557,"o":89.59,"t":"2026-05-29T04:00:00Z","v":64428,"vw":89.489591},{"c":92.31,"h":93.2,"l":90.69,"n":3871,"o":90.83,"t":"2026-06-01T04:00:00Z","v":109543,"vw":92.404471},{"c":93.06,"h":93.86,"l":91.43,"n":2438,"o":91.43,"t":"2026-06-02T04:00:00Z","v":85350,"vw":93.12584},{"c":95.01,"h":96.08,"l":92.35,"n":3128,"o":94.15,"t":"2026-06-03T04:00:00Z","v":77333,"vw":94.872308},{"c":98.66,"h":99.78,"l":93.68,"n":3578,"o":93.68,"t":"2026-06-04T04:00:00Z","v":94826,"vw":97.641764},{"c":93,"h":98.29,"l":92.195,"n":4057,"o":98.29,"t":"2026-06-05T04:00:00Z","v":112532,"vw":94.669045},{"c":97.21,"h":98.31,"l":93.29,"n":3855,"o":94.58,"t":"2026-06-08T04:00:00Z","v":127023,"vw":97.212017},{"c":93.86,"h":96.91,"l":91.72,"n":2677,"o":96.22,"t":"2026-06-09T04:00:00Z","v":87246,"vw":93.726938},{"c":96.04,"h":97.9,"l":94.76,"n":2599,"o":94.76,"t":"2026-06-10T04:00:00Z","v":148229,"vw":96.40868},{"c":96.42,"h":98.02,"l":94.615,"n":3636,"o":97.82,"t":"2026-06-11T04:00:00Z","v":184271,"vw":96.466126},{"c":95.87,"h":97.83,"l":94.66,"n":3574,"o":96.26,"t":"2026-06-12T04:00:00Z","v":74233,"vw":96.218421},{"c":89.51,"h":91.66,"l":88.47,"n":4334,"o":90.33,"t":"2026-06-15T04:00:00Z","v":165998,"vw":90.044756},{"c":87.52,"h":89.55,"l":86.715,"n":2993,"o":88.05,"t":"2026-06-16T04:00:00Z","v":94114,"vw":87.743949},{"c":85.87,"h":88.92,"l":85.31,"n":3662,"o":87.28,"t":"2026-06-17T04:00:00Z","v":100785,"vw":86.356857},{"c":83.73,"h":85.12,"l":81.69,"n":3019,"o":85.12,"t":"2026-06-18T04:00:00Z","v":104920,"vw":83.21987},{"c":84.04,"h":84.54,"l":82.06,"n":2698,"o":83.95,"t":"2026-06-22T04:00:00Z","v":76528,"vw":83.738797},{"c":83.38,"h":84.07,"l":83.065,"n":2560,"o":83.16,"t":"2026-06-23T04:00:00Z","v":68812,"vw":83.492505},{"c":77.56,"h":81.73,"l":77.12,"n":4054,"o":81.29,"t":"2026-06-24T04:00:00Z","v":134485,"vw":78.648364},{"c":79.16,"h":79.34,"l":76.89,"n":2826,"o":76.89,"t":"2026-06-25T04:00:00Z","v":80927,"vw":78.650737},{"c":77.64,"h":79.09,"l":77.26,"n":2353,"o":78.4,"t":"2026-06-26T04:00:00Z","v":59119,"vw":77.895192},{"c":76.84,"h":79.29,"l":76.73,"n":2702,"o":77.73,"t":"2026-06-29T04:00:00Z","v":70085,"vw":77.43509},{"c":76.66,"h":78.34,"l":76.45,"n":3649,"o":77.76,"t":"2026-06-30T04:00:00Z","v":119289,"vw":77.109459},{"c":75.26,"h":78,"l":74.565,"n":3515,"o":76.74,"t":"2026-07-01T04:00:00Z","v":84573,"vw":75.754651},{"c":75.69,"h":77.05,"l":75,"n":2990,"o":75.98,"t":"2026-07-02T04:00:00Z","v":76809,"vw":75.819551},{"c":75.64,"h":78.13,"l":75.22,"n":3056,"o":76.25,"t":"2026-07-06T04:00:00Z","v":78842,"vw":76.187138},{"c":78.43,"h":78.95,"l":75.9975,"n":2667,"o":76.88,"t":"2026-07-07T04:00:00Z","v":75079,"vw":78.007711},{"c":81.26,"h":81.575,"l":79.73,"n":3760,"o":79.73,"t":"2026-07-08T04:00:00Z","v":114002,"vw":80.974513},{"c":80.62,"h":81.27,"l":79.39,"n":3531,"o":80.63,"t":"2026-07-09T04:00:00Z","v":103258,"vw":80.296622},{"c":80.34,"h":81.51,"l":79.64,"n":3051,"o":81.31,"t":"2026-07-10T04:00:00Z","v":70891,"vw":80.299713},{"c":83.43,"h":84.25,"l":82,"n":3394,"o":82,"t":"2026-07-13T04:00:00Z","v":101365,"vw":83.382884},{"c":82.84,"h":85.28,"l":81.835,"n":3413,"o":83.43,"t":"2026-07-14T04:00:00Z","v":98179,"vw":82.539555},{"c":81.95,"h":83.72,"l":79.85,"n":2807,"o":83.72,"t":"2026-07-15T04:00:00Z","v":84582,"vw":81.4586},{"c":81.79,"h":83.215,"l":81.36,"n":2404,"o":81.97,"t":"2026-07-16T04:00:00Z","v":62899,"vw":81.944817},{"c":83.66,"h":83.675,"l":81.53,"n":3385,"o":82.71,"t":"2026-07-17T04:00:00Z","v":60231,"vw":82.845751},{"c":82.37,"h":83.72,"l":82.18,"n":2689,"o":83.09,"t":"2026-07-20T04:00:00Z","v":54844,"vw":82.854193},{"c":84.67,"h":84.67,"l":82.56,"n":3650,"o":83.42,"t":"2026-07-21T04:00:00Z","v":70737,"vw":83.933808},{"c":85.54,"h":86.91,"l":85.28,"n":2151,"o":85.58,"t":"2026-07-22T04:00:00Z","v":57605,"vw":85.853356},{"c":85.68,"h":88.31,"l":84.855,"n":2980,"o":86.93,"t":"2026-07-23T04:00:00Z","v":78666,"vw":85.70983},{"c":84.61,"h":86.7,"l":84.175,"n":2813,"o":84.71,"t":"2026-07-24T04:00:00Z","v":121869,"vw":85.008473},{"c":80.24,"h":83.91,"l":80.1,"n":4103,"o":82.17,"t":"2026-07-27T04:00:00Z","v":118161,"vw":81.147154},{"c":78.27,"h":80.15,"l":78.02,"n":4076,"o":79.72,"t":"2026-07-28T04:00:00Z","v":155171,"vw":78.680694},{"c":73.12,"h":79.72,"l":71.92,"n":7762,"o":79.08,"t":"2026-07-29T04:00:00Z","v":316022,"vw":73.395972},{"c":76.19,"h":76.79,"l":73.56,"n":4776,"o":73.56,"t":"2026-07-30T04:00:00Z","v":151385,"vw":75.581288},{"c":77.73,"h":78.65,"l":76.33,"n":3486,"o":76.97,"t":"2026-07-31T04:00:00Z","v":164934,"vw":77.607904},{"c":77.49,"h":77.79,"l":75.445,"n":4055,"o":75.56,"t":"2026-08-03T04:00:00Z","v":107768,"vw":77.266951},{"c":76.15,"h":77.875,"l":75.8,"n":4479,"o":75.97,"t":"2026-08-04T04:00:00Z","v":197162,"vw":76.388247},{"c":74.89,"h":77.05,"l":74.53,"n":3286,"o":77.05,"t":"2026-08-05T04:00:00Z","v":133005,"vw":75.112234},{"c":76.93,"h":78.58,"l":75.65,"n":4247,"o":76.37,"t":"2026-08-06T04:00:00Z","v":150879,"vw":77.1888},{"c":75.75,"h":77.28,"l":75.44,"n":3009,"o":76.02,"t":"2026-08-07T04:00:00Z","v":107290,"vw":76.264881},{"c":81.39,"h":81.8531,"l":77.22,"n":5493,"o":77.55,"t":"2026-08-10T04:00:00Z","v":245084,"vw":80.059071},{"c":83.02,"h":83.38,"l":81.26,"n":3919,"o":81.26,"t":"2026-08-11T04:00:00Z","v":88896,"vw":82.794617},{"c":83.79,"h":83.8,"l":81.61,"n":3630,"o":82.22,"t":"2026-08-12T04:00:00Z","v":89279,"vw":83.198733},{"c":82.86,"h":84.395,"l":81.704,"n":3682,"o":81.8,"t":"2026-08-13T04:00:00Z","v":147050,"vw":83.101931},{"c":84.63,"h":85.38,"l":83.455,"n":4462,"o":83.77,"t":"2026-08-14T04:00:00Z","v":130749,"vw":84.490028},{"c":88.61,"h":88.76,"l":84.86,"n":5956,"o":85.56,"t":"2026-08-17T04:00:00Z","v":126081,"vw":87.964388},{"c":88.32,"h":89.905,"l":87.88,"n":2669,"o":88.65,"t":"2026-08-18T04:00:00Z","v":85669,"vw":88.674799},{"c":87.99,"h":89.86,"l":87.735,"n":2398,"o":89.58,"t":"2026-08-19T04:00:00Z","v":64153,"vw":88.383767},{"c":89.12,"h":90.55,"l":87.6625,"n":4442,"o":88.98,"t":"2026-08-20T04:00:00Z","v":131237,"vw":88.988633},{"c":91.69,"h":92.62,"l":88.4501,"n":4141,"o":89.74,"t":"2026-08-21T04:00:00Z","v":156247,"vw":91.147925},{"c":87.68,"h":90.49,"l":86.19,"n":3062,"o":90.21,"t":"2026-08-24T04:00:00Z","v":106836,"vw":87.638659},{"c":87.16,"h":88.08,"l":85.8,"n":2707,"o":85.8,"t":"2026-08-25T04:00:00Z","v":86333,"vw":87.158002},{"c":86.59,"h":87.93,"l":85.55,"n":3788,"o":87.93,"t":"2026-08-26T04:00:00Z","v":69333,"vw":86.651176},{"c":90.32,"h":90.445,"l":86.495,"n":4856,"o":86.67,"t":"2026-08-27T04:00:00Z","v":85411,"vw":89.361736},{"c":90.15,"h":91.05,"l":89.5573,"n":4332,"o":90.85,"t":"2026-08-28T04:00:00Z","v":111764,"vw":90.250321},{"c":91.71,"h":93.19,"l":90.64,"n":3353,"o":92.5,"t":"2026-08-31T04:00:00Z","v":81170,"vw":91.794118},{"c":92.32,"h":92.94,"l":91.05,"n":3006,"o":91.8,"t":"2026-09-01T04:00:00Z","v":70246,"vw":92.283976},{"c":93.96,"h":94.58,"l":90.92,"n":3120,"o":91.96,"t":"2026-09-02T04:00:00Z","v":102689,"vw":93.565012},{"c":92.32,"h":94.27,"l":91.76,"n":2550,"o":94.24,"t":"2026-09-03T04:00:00Z","v":98925,"vw":92.684749},{"c":89.92,"h":92.19,"l":88.93,"n":3250,"o":91.03,"t":"2026-09-04T04:00:00Z","v":79355,"vw":89.85155},{"c":90.56,"h":92.5,"l":89.98,"n":2649,"o":92.07,"t":"2026-09-08T04:00:00Z","v":56755,"vw":91.027332},{"c":89.94,"h":92.1,"l":89.27,"n":2064,"o":91.72,"t":"2026-09-09T04:00:00Z","v":53924,"vw":90.102086},{"c":89.26,"h":92.35,"l":88.22,"n":2694,"o":92.35,"t":"2026-09-10T04:00:00Z","v":64185,"vw":89.411916},{"c":89.77,"h":90.09,"l":88.08,"n":3132,"o":88.08,"t":"2026-09-11T04:00:00Z","v":147236,"vw":89.235556},{"c":86.5,"h":90.685,"l":85.8046,"n":3746,"o":90.55,"t":"2026-09-14T04:00:00Z","v":133453,"vw":86.830522},{"c":89.47,"h":89.8,"l":87.26,"n":3467,"o":87.26,"t":"2026-09-15T04:00:00Z","v":145538,"vw":88.803411},{"c":86.03,"h":88.605,"l":85.29,"n":2980,"o":88.27,"t":"2026-09-16T04:00:00Z","v":116739,"vw":87.141396},{"c":87.06,"h":88.36,"l":86.27,"n":2797,"o":87.01,"t":"2026-09-17T04:00:00Z","v":73079,"vw":87.279176},{"c":87.65,"h":88.05,"l":86.365,"n":2471,"o":86.82,"t":"2026-09-18T04:00:00Z","v":101820,"vw":87.484378},{"c":84.02,"h":86.17,"l":82.88,"n":3347,"o":86.17,"t":"2026-09-21T04:00:00Z","v":121368,"vw":83.809726},{"c":83.33,"h":84.78,"l":82.4638,"n":2337,"o":83.06,"t":"2026-09-22T04:00:00Z","v":52180,"vw":83.60939},{"c":82.67,"h":84.22,"l":82.4,"n":2531,"o":82.87,"t":"2026-09-23T04:00:00Z","v":80323,"vw":83.105933},{"c":83.27,"h":84.32,"l":82.47,"n":2354,"o":83.62,"t":"2026-09-24T04:00:00Z","v":63436,"vw":83.542855},{"c":81.87,"h":82.85,"l":81.24,"n":2881,"o":82.47,"t":"2026-09-25T04:00:00Z","v":68185,"vw":82.022238},{"c":80.41,"h":83.14,"l":80.29,"n":3254,"o":83.14,"t":"2026-09-28T04:00:00Z","v":113485,"vw":81.415735},{"c":79.24,"h":79.89,"l":78.42,"n":2918,"o":78.81,"t":"2026-09-29T04:00:00Z","v":92332,"vw":79.264676},{"c":80.58,"h":82.12,"l":79.05,"n":4309,"o":79.83,"t":"2026-09-30T04:00:00Z","v":170445,"vw":80.940594},{"c":83.8,"h":83.8,"l":81.5,"n":3415,"o":81.58,"t":"2026-10-01T04:00:00Z","v":130793,"vw":83.050887},{"c":84.91,"h":85.2,"l":82.3617,"n":3782,"o":83.22,"t":"2026-10-02T04:00:00Z","v":155486,"vw":84.177138},{"c":88.22,"h":89.615,"l":83.7,"n":4000,"o":85.63,"t":"2026-10-05T04:00:00Z","v":110435,"vw":87.980041},{"c":84.72,"h":88.19,"l":84.72,"n":4520,"o":87.87,"t":"2026-10-06T04:00:00Z","v":136258,"vw":86.173374},{"c":83.56,"h":86.28,"l":81.86,"n":3594,"o":84.34,"t":"2026-10-07T04:00:00Z","v":144883,"vw":83.694653},{"c":84.29,"h":85.44,"l":84.005,"n":3103,"o":84.91,"t":"2026-10-08T04:00:00Z","v":78484,"vw":84.598178},{"c":84.14,"h":84.93,"l":83.985,"n":1987,"o":84.03,"t":"2026-10-09T04:00:00Z","v":43630,"vw":84.353436},{"c":84.29,"h":86.2,"l":84.2,"n":2340,"o":85.72,"t":"2026-10-12T04:00:00Z","v":58430,"vw":85.264856},{"c":85.44,"h":86.57,"l":84.3,"n":2423,"o":84.98,"t":"2026-10-13T04:00:00Z","v":56020,"vw":85.261528},{"c":85.03,"h":86.18,"l":84.38,"n":3078,"o":84.72,"t":"2026-10-14T04:00:00Z","v":97119,"vw":85.080471},{"c":83.54,"h":85.385,"l":81.69,"n":2759,"o":85.25,"t":"2026-10-15T04:00:00Z","v":65242,"vw":83.287843},{"c":85.61,"h":85.72,"l":84.27,"n":2602,"o":84.71,"t":"2026-10-16T04:00:00Z","v":60939,"vw":85.32086},{"c":87.17,"h":87.275,"l":84.96,"n":2917,"o":85.29,"t":"2026-10-19T04:00:00Z","v":85824,"vw":86.340932},{"c":91.32,"h":92.64,"l":87.37,"n":5078,"o":90.42,"t":"2026-10-20T04:00:00Z","v":173023,"vw":90.678186},{"c":91.81,"h":92.32,"l":90.03,"n":3366,"o":91.03,"t":"2026-10-21T04:00:00Z","v":101636,"vw":91.471811},{"c":90.43,"h":91.905,"l":86.44,"n":4973,"o":91.9,"t":"2026-10-22T04:00:00Z","v":155351,"vw":89.525757}],"volatilityBars":[{"c":84.1,"h":84.1,"l":84.1,"n":39,"o":84.1,"t":"2026-09-22T08:15:00Z","v":2026,"vw":84.1},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-09-22T08:30:00Z","v":1988,"vw":84.15},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-09-22T10:00:00Z","v":100,"vw":83.4},{"c":83.35,"h":83.35,"l":83.35,"n":1,"o":83.35,"t":"2026-09-22T10:45:00Z","v":100,"vw":83.35},{"c":82.81,"h":84.3,"l":82.4638,"n":41,"o":83.06,"t":"2026-09-22T13:30:00Z","v":3635,"vw":82.871213},{"c":83.4,"h":83.52,"l":83.04,"n":49,"o":83.04,"t":"2026-09-22T13:45:00Z","v":1541,"vw":83.381809},{"c":83.46,"h":83.59,"l":83.25,"n":37,"o":83.44,"t":"2026-09-22T14:00:00Z","v":1335,"vw":83.443333},{"c":83.64,"h":83.82,"l":83.64,"n":25,"o":83.71,"t":"2026-09-22T14:15:00Z","v":1115,"vw":83.739277},{"c":83.855,"h":83.855,"l":83.15,"n":92,"o":83.685,"t":"2026-09-22T14:30:00Z","v":4671,"vw":83.585961},{"c":84.295,"h":84.295,"l":84.08,"n":26,"o":84.08,"t":"2026-09-22T14:45:00Z","v":1122,"vw":84.216875},{"c":84.57,"h":84.58,"l":84.2,"n":55,"o":84.2,"t":"2026-09-22T15:00:00Z","v":1368,"vw":84.383571},{"c":84.465,"h":84.465,"l":84.44,"n":24,"o":84.46,"t":"2026-09-22T15:15:00Z","v":851,"vw":84.45625},{"c":84.71,"h":84.73,"l":84.71,"n":26,"o":84.73,"t":"2026-09-22T15:30:00Z","v":733,"vw":84.7225},{"c":84.76,"h":84.78,"l":84.73,"n":25,"o":84.78,"t":"2026-09-22T15:45:00Z","v":465,"vw":84.756667},{"c":84.465,"h":84.65,"l":84.465,"n":35,"o":84.65,"t":"2026-09-22T16:00:00Z","v":880,"vw":84.581667},{"c":84.46,"h":84.46,"l":84.46,"n":3,"o":84.46,"t":"2026-09-22T16:30:00Z","v":104,"vw":84.46},{"c":84.195,"h":84.195,"l":84.09,"n":20,"o":84.09,"t":"2026-09-22T16:45:00Z","v":498,"vw":84.16},{"c":84.25,"h":84.25,"l":84.14,"n":32,"o":84.14,"t":"2026-09-22T17:15:00Z","v":495,"vw":84.195},{"c":83.35,"h":84.35,"l":83.35,"n":84,"o":84.32,"t":"2026-09-22T17:45:00Z","v":3248,"vw":84.017778},{"c":83.24,"h":83.44,"l":83.24,"n":20,"o":83.34,"t":"2026-09-22T18:00:00Z","v":429,"vw":83.338684},{"c":83.57,"h":83.61,"l":83.56,"n":24,"o":83.56,"t":"2026-09-22T18:15:00Z","v":657,"vw":83.577605},{"c":83.45,"h":83.49,"l":83.45,"n":18,"o":83.49,"t":"2026-09-22T18:30:00Z","v":291,"vw":83.47},{"c":83.65,"h":83.66,"l":83.65,"n":28,"o":83.66,"t":"2026-09-22T18:45:00Z","v":520,"vw":83.655},{"c":83.75,"h":83.75,"l":83.75,"n":12,"o":83.75,"t":"2026-09-22T19:00:00Z","v":350,"vw":83.75},{"c":83.725,"h":83.725,"l":83.725,"n":24,"o":83.725,"t":"2026-09-22T19:15:00Z","v":659,"vw":83.725},{"c":83.71,"h":83.72,"l":83.585,"n":68,"o":83.585,"t":"2026-09-22T19:30:00Z","v":1866,"vw":83.6865},{"c":83.3,"h":83.77,"l":83.25,"n":332,"o":83.66,"t":"2026-09-22T19:45:00Z","v":8107,"vw":83.494593},{"c":83.33,"h":83.33,"l":83.33,"n":8,"o":83.33,"t":"2026-09-22T20:00:00Z","v":2453,"vw":83.33},{"c":83.96,"h":84,"l":83.3,"n":118,"o":83.4,"t":"2026-09-23T08:15:00Z","v":4515,"vw":83.539668},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-09-23T08:30:00Z","v":1993,"vw":83.4},{"c":83.89,"h":83.89,"l":83.8,"n":40,"o":83.8,"t":"2026-09-23T12:15:00Z","v":945,"vw":83.813953},{"c":83.65,"h":85,"l":83.3,"n":220,"o":83.3,"t":"2026-09-23T13:15:00Z","v":18889,"vw":83.829555},{"c":83.55,"h":84.12,"l":82.87,"n":37,"o":82.87,"t":"2026-09-23T13:30:00Z","v":2936,"vw":83.753013},{"c":83.53,"h":83.95,"l":83.53,"n":60,"o":83.7,"t":"2026-09-23T13:45:00Z","v":1765,"vw":83.722685},{"c":83.57,"h":83.57,"l":83.34,"n":23,"o":83.43,"t":"2026-09-23T14:00:00Z","v":1000,"vw":83.446667},{"c":83.41,"h":83.535,"l":83.4,"n":14,"o":83.535,"t":"2026-09-23T14:30:00Z","v":703,"vw":83.438846},{"c":83.275,"h":83.34,"l":83.18,"n":41,"o":83.33,"t":"2026-09-23T14:45:00Z","v":1261,"vw":83.287517},{"c":83.48,"h":83.48,"l":83.45,"n":28,"o":83.45,"t":"2026-09-23T15:00:00Z","v":821,"vw":83.456},{"c":83.95,"h":84.11,"l":83.8,"n":61,"o":84.11,"t":"2026-09-23T15:15:00Z","v":2234,"vw":84.014},{"c":84.105,"h":84.105,"l":84,"n":4,"o":84,"t":"2026-09-23T15:30:00Z","v":205,"vw":84.0525},{"c":84.22,"h":84.22,"l":84.095,"n":12,"o":84.1,"t":"2026-09-23T15:45:00Z","v":617,"vw":84.1525},{"c":83.82,"h":83.98,"l":83.82,"n":18,"o":83.98,"t":"2026-09-23T16:00:00Z","v":433,"vw":83.9},{"c":83.93,"h":83.93,"l":83.92,"n":23,"o":83.92,"t":"2026-09-23T16:15:00Z","v":603,"vw":83.925},{"c":83.93,"h":83.95,"l":83.93,"n":5,"o":83.95,"t":"2026-09-23T16:30:00Z","v":309,"vw":83.938032},{"c":83.52,"h":83.85,"l":83.455,"n":21,"o":83.84,"t":"2026-09-23T16:45:00Z","v":541,"vw":83.703},{"c":83.3,"h":83.41,"l":83.3,"n":19,"o":83.41,"t":"2026-09-23T17:00:00Z","v":801,"vw":83.3275},{"c":83.07,"h":83.23,"l":83.07,"n":34,"o":83.23,"t":"2026-09-23T17:15:00Z","v":2352,"vw":83.1155},{"c":82.97,"h":82.97,"l":82.76,"n":55,"o":82.84,"t":"2026-09-23T17:30:00Z","v":1696,"vw":82.849075},{"c":82.78,"h":82.8,"l":82.66,"n":46,"o":82.8,"t":"2026-09-23T17:45:00Z","v":2436,"vw":82.697667},{"c":82.72,"h":82.725,"l":82.72,"n":10,"o":82.725,"t":"2026-09-23T18:00:00Z","v":1416,"vw":82.724583},{"c":82.705,"h":82.71,"l":82.705,"n":14,"o":82.71,"t":"2026-09-23T18:15:00Z","v":436,"vw":82.706667},{"c":82.67,"h":82.67,"l":82.66,"n":6,"o":82.66,"t":"2026-09-23T18:45:00Z","v":220,"vw":82.665},{"c":82.55,"h":82.71,"l":82.55,"n":112,"o":82.56,"t":"2026-09-23T19:00:00Z","v":5177,"vw":82.59361},{"c":82.54,"h":82.68,"l":82.4,"n":79,"o":82.62,"t":"2026-09-23T19:30:00Z","v":2279,"vw":82.515625},{"c":82.53,"h":82.6338,"l":82.51,"n":232,"o":82.6338,"t":"2026-09-23T19:45:00Z","v":5744,"vw":82.578635},{"c":82.67,"h":82.67,"l":82.67,"n":9,"o":82.67,"t":"2026-09-23T20:00:00Z","v":2891,"vw":82.67},{"c":82.67,"h":82.67,"l":82.67,"n":51,"o":82.67,"t":"2026-09-24T08:15:00Z","v":521,"vw":82.67},{"c":83.31,"h":83.78,"l":82.47,"n":83,"o":83.62,"t":"2026-09-24T13:30:00Z","v":3430,"vw":83.320659},{"c":83.31,"h":83.31,"l":83.14,"n":44,"o":83.2,"t":"2026-09-24T13:45:00Z","v":1070,"vw":83.2125},{"c":83.52,"h":83.52,"l":83.235,"n":13,"o":83.29,"t":"2026-09-24T14:00:00Z","v":443,"vw":83.348333},{"c":83.81,"h":83.81,"l":83.76,"n":24,"o":83.76,"t":"2026-09-24T14:15:00Z","v":920,"vw":83.791153},{"c":83.99,"h":84.01,"l":83.865,"n":58,"o":83.98,"t":"2026-09-24T14:30:00Z","v":1501,"vw":83.947857},{"c":84.08,"h":84.26,"l":83.92,"n":45,"o":84.17,"t":"2026-09-24T14:45:00Z","v":1597,"vw":84.114},{"c":84.185,"h":84.28,"l":84.11,"n":22,"o":84.23,"t":"2026-09-24T15:00:00Z","v":891,"vw":84.183},{"c":84.26,"h":84.26,"l":84.07,"n":33,"o":84.07,"t":"2026-09-24T15:15:00Z","v":1328,"vw":84.200634},{"c":84.195,"h":84.32,"l":84.08,"n":25,"o":84.28,"t":"2026-09-24T15:30:00Z","v":2230,"vw":84.27924},{"c":83.985,"h":84.07,"l":83.985,"n":11,"o":84.07,"t":"2026-09-24T15:45:00Z","v":447,"vw":84.0275},{"c":83.97,"h":83.97,"l":83.96,"n":11,"o":83.96,"t":"2026-09-24T16:00:00Z","v":346,"vw":83.965},{"c":83.34,"h":83.9,"l":82.69,"n":324,"o":83.9,"t":"2026-09-24T16:15:00Z","v":11066,"vw":83.328243},{"c":83.2908,"h":83.31,"l":83.14,"n":24,"o":83.14,"t":"2026-09-24T16:30:00Z","v":594,"vw":83.2579},{"c":83.34,"h":83.54,"l":83.34,"n":42,"o":83.54,"t":"2026-09-24T16:45:00Z","v":1567,"vw":83.437},{"c":83.535,"h":83.69,"l":83.485,"n":90,"o":83.53,"t":"2026-09-24T17:00:00Z","v":4323,"vw":83.546712},{"c":83.53,"h":83.55,"l":83.53,"n":9,"o":83.55,"t":"2026-09-24T17:15:00Z","v":262,"vw":83.539873},{"c":83.53,"h":83.53,"l":83.45,"n":17,"o":83.45,"t":"2026-09-24T17:30:00Z","v":593,"vw":83.514},{"c":83.58,"h":83.82,"l":83.58,"n":13,"o":83.82,"t":"2026-09-24T17:45:00Z","v":1331,"vw":83.685475},{"c":83.58,"h":83.605,"l":83.58,"n":6,"o":83.605,"t":"2026-09-24T18:00:00Z","v":253,"vw":83.5925},{"c":83.46,"h":83.52,"l":83.46,"n":4,"o":83.52,"t":"2026-09-24T18:15:00Z","v":246,"vw":83.495104},{"c":83.32,"h":83.54,"l":83.3,"n":41,"o":83.54,"t":"2026-09-24T18:30:00Z","v":2444,"vw":83.415225},{"c":83.53,"h":83.53,"l":83.46,"n":12,"o":83.5,"t":"2026-09-24T18:45:00Z","v":424,"vw":83.495},{"c":83.615,"h":83.68,"l":83.61,"n":31,"o":83.61,"t":"2026-09-24T19:00:00Z","v":1071,"vw":83.642192},{"c":83.55,"h":83.7,"l":83.55,"n":55,"o":83.7,"t":"2026-09-24T19:15:00Z","v":1474,"vw":83.630349},{"c":83.32,"h":83.41,"l":83.32,"n":29,"o":83.41,"t":"2026-09-24T19:30:00Z","v":658,"vw":83.372},{"c":83.355,"h":83.4,"l":83.18,"n":225,"o":83.32,"t":"2026-09-24T19:45:00Z","v":7091,"vw":83.327248},{"c":83.27,"h":83.27,"l":83.27,"n":13,"o":83.27,"t":"2026-09-24T20:00:00Z","v":2352,"vw":83.27},{"c":82.76,"h":82.76,"l":82.76,"n":2,"o":82.76,"t":"2026-09-25T08:45:00Z","v":118,"vw":82.76},{"c":82.7,"h":82.76,"l":82.7,"n":2,"o":82.76,"t":"2026-09-25T09:00:00Z","v":200,"vw":82.73},{"c":83.56,"h":86,"l":83.3,"n":52,"o":83.5,"t":"2026-09-25T10:30:00Z","v":8441,"vw":83.773047},{"c":83.5,"h":83.5,"l":83.5,"n":15,"o":83.5,"t":"2026-09-25T10:45:00Z","v":6006,"vw":83.5},{"c":82.65,"h":82.65,"l":82,"n":41,"o":82,"t":"2026-09-25T13:00:00Z","v":3041,"vw":82.432099},{"c":82.24,"h":82.85,"l":82.01,"n":324,"o":82.47,"t":"2026-09-25T13:30:00Z","v":7898,"vw":82.308648},{"c":82.305,"h":82.38,"l":82.285,"n":8,"o":82.38,"t":"2026-09-25T13:45:00Z","v":753,"vw":82.312857},{"c":81.99,"h":82.045,"l":81.99,"n":23,"o":82.045,"t":"2026-09-25T14:00:00Z","v":1140,"vw":81.999445},{"c":82.05,"h":82.21,"l":82.05,"n":10,"o":82.21,"t":"2026-09-25T14:15:00Z","v":419,"vw":82.16125},{"c":81.965,"h":81.965,"l":81.94,"n":21,"o":81.94,"t":"2026-09-25T14:30:00Z","v":696,"vw":81.945},{"c":82.43,"h":82.43,"l":81.94,"n":76,"o":81.9655,"t":"2026-09-25T14:45:00Z","v":1954,"vw":82.1015},{"c":82.355,"h":82.355,"l":82.355,"n":7,"o":82.355,"t":"2026-09-25T15:00:00Z","v":165,"vw":82.355},{"c":82.72,"h":82.72,"l":82.51,"n":60,"o":82.51,"t":"2026-09-25T15:15:00Z","v":2068,"vw":82.551},{"c":82.3,"h":82.63,"l":82.3,"n":42,"o":82.62,"t":"2026-09-25T15:45:00Z","v":1397,"vw":82.56},{"c":82.09,"h":82.09,"l":82.02,"n":20,"o":82.06,"t":"2026-09-25T16:00:00Z","v":984,"vw":82.048399},{"c":81.86,"h":81.86,"l":81.85,"n":16,"o":81.85,"t":"2026-09-25T16:15:00Z","v":351,"vw":81.853922},{"c":81.92,"h":82.06,"l":81.92,"n":116,"o":82.02,"t":"2026-09-25T16:30:00Z","v":2126,"vw":81.943529},{"c":81.6925,"h":81.79,"l":81.6925,"n":21,"o":81.79,"t":"2026-09-25T16:45:00Z","v":587,"vw":81.725278},{"c":81.62,"h":81.62,"l":81.58,"n":18,"o":81.58,"t":"2026-09-25T17:00:00Z","v":492,"vw":81.599695},{"c":81.71,"h":81.71,"l":81.71,"n":8,"o":81.71,"t":"2026-09-25T17:15:00Z","v":213,"vw":81.71},{"c":81.24,"h":81.47,"l":81.24,"n":35,"o":81.47,"t":"2026-09-25T17:30:00Z","v":943,"vw":81.345505},{"c":81.35,"h":81.4894,"l":81.33,"n":29,"o":81.33,"t":"2026-09-25T17:45:00Z","v":1102,"vw":81.36555},{"c":81.59,"h":81.59,"l":81.42,"n":48,"o":81.5,"t":"2026-09-25T18:00:00Z","v":894,"vw":81.522},{"c":81.75,"h":81.75,"l":81.74,"n":20,"o":81.74,"t":"2026-09-25T18:15:00Z","v":295,"vw":81.745},{"c":81.57,"h":81.59,"l":81.57,"n":23,"o":81.59,"t":"2026-09-25T18:30:00Z","v":526,"vw":81.5775},{"c":81.83,"h":81.83,"l":81.59,"n":56,"o":81.69,"t":"2026-09-25T18:45:00Z","v":1149,"vw":81.696203},{"c":82.09,"h":82.1,"l":81.97,"n":42,"o":81.97,"t":"2026-09-25T19:00:00Z","v":1149,"vw":82.066667},{"c":81.885,"h":82.08,"l":81.885,"n":52,"o":82.0601,"t":"2026-09-25T19:15:00Z","v":1599,"vw":82.043002},{"c":81.96,"h":81.96,"l":81.77,"n":82,"o":81.95,"t":"2026-09-25T19:30:00Z","v":2284,"vw":81.872692},{"c":81.76,"h":82.075,"l":81.76,"n":428,"o":82.075,"t":"2026-09-25T19:45:00Z","v":7189,"vw":81.93913},{"c":81.87,"h":81.87,"l":81.87,"n":8,"o":81.87,"t":"2026-09-25T20:00:00Z","v":1754,"vw":81.87},{"c":81.5,"h":82,"l":81.5,"n":51,"o":81.5,"t":"2026-09-28T08:00:00Z","v":5074,"vw":81.583717},{"c":82.4,"h":82.4,"l":82.3,"n":6,"o":82.3,"t":"2026-09-28T08:15:00Z","v":204,"vw":82.35},{"c":84,"h":84,"l":83,"n":33,"o":83,"t":"2026-09-28T11:00:00Z","v":386,"vw":83.428571},{"c":82,"h":83.14,"l":81.85,"n":34,"o":83.14,"t":"2026-09-28T13:30:00Z","v":3252,"vw":82.379405},{"c":82.28,"h":82.28,"l":81.84,"n":29,"o":81.84,"t":"2026-09-28T13:45:00Z","v":675,"vw":82.06},{"c":82.14,"h":82.4,"l":82.14,"n":10,"o":82.4,"t":"2026-09-28T14:00:00Z","v":517,"vw":82.226667},{"c":82.245,"h":82.245,"l":82.245,"n":5,"o":82.245,"t":"2026-09-28T14:15:00Z","v":123,"vw":82.245},{"c":82.205,"h":82.565,"l":82.205,"n":24,"o":82.44,"t":"2026-09-28T14:30:00Z","v":820,"vw":82.337612},{"c":82.085,"h":82.085,"l":81.935,"n":10,"o":81.935,"t":"2026-09-28T14:45:00Z","v":312,"vw":82.01},{"c":82.435,"h":82.44,"l":82.095,"n":167,"o":82.095,"t":"2026-09-28T15:00:00Z","v":4509,"vw":82.255192},{"c":82.27,"h":82.6399,"l":82.27,"n":41,"o":82.505,"t":"2026-09-28T15:15:00Z","v":2167,"vw":82.398023},{"c":82.27,"h":82.325,"l":82.15,"n":38,"o":82.15,"t":"2026-09-28T15:30:00Z","v":1301,"vw":82.260455},{"c":82.26,"h":82.46,"l":82.26,"n":47,"o":82.46,"t":"2026-09-28T15:45:00Z","v":1388,"vw":82.405},{"c":82.15,"h":82.2,"l":81.79,"n":55,"o":82.2,"t":"2026-09-28T16:00:00Z","v":1641,"vw":82.076},{"c":81.755,"h":82.11,"l":81.44,"n":207,"o":82.05,"t":"2026-09-28T16:15:00Z","v":4292,"vw":81.778696},{"c":81.79,"h":81.8,"l":81.56,"n":30,"o":81.56,"t":"2026-09-28T16:30:00Z","v":921,"vw":81.697821},{"c":81.735,"h":81.8,"l":81.66,"n":29,"o":81.8,"t":"2026-09-28T16:45:00Z","v":1616,"vw":81.723215},{"c":81.28,"h":81.51,"l":81.28,"n":41,"o":81.51,"t":"2026-09-28T17:00:00Z","v":1573,"vw":81.376363},{"c":81.56,"h":81.63,"l":81.3,"n":28,"o":81.54,"t":"2026-09-28T17:15:00Z","v":791,"vw":81.535714},{"c":81.7,"h":81.71,"l":81.56,"n":67,"o":81.62,"t":"2026-09-28T17:30:00Z","v":2164,"vw":81.611177},{"c":81.49,"h":81.49,"l":81.49,"n":23,"o":81.49,"t":"2026-09-28T18:15:00Z","v":884,"vw":81.49},{"c":81.45,"h":81.45,"l":81.38,"n":12,"o":81.38,"t":"2026-09-28T18:30:00Z","v":338,"vw":81.415},{"c":80.89,"h":80.89,"l":80.89,"n":4,"o":80.89,"t":"2026-09-28T18:45:00Z","v":109,"vw":80.89},{"c":80.86,"h":80.86,"l":80.86,"n":11,"o":80.86,"t":"2026-09-28T19:00:00Z","v":374,"vw":80.86},{"c":80.82,"h":80.84,"l":80.82,"n":55,"o":80.82,"t":"2026-09-28T19:15:00Z","v":1107,"vw":80.825},{"c":80.92,"h":80.92,"l":80.75,"n":89,"o":80.88,"t":"2026-09-28T19:30:00Z","v":1934,"vw":80.841317},{"c":80.36,"h":81.06,"l":80.29,"n":477,"o":81.06,"t":"2026-09-28T19:45:00Z","v":13231,"vw":80.484984},{"c":80.41,"h":80.41,"l":80.41,"n":12,"o":80.41,"t":"2026-09-28T20:00:00Z","v":4765,"vw":80.41},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-09-28T21:15:00Z","v":100,"vw":81.97},{"c":80.4,"h":80.41,"l":80.4,"n":2,"o":80.41,"t":"2026-09-29T08:00:00Z","v":200,"vw":80.405},{"c":80.2,"h":80.2,"l":79.72,"n":31,"o":79.72,"t":"2026-09-29T12:15:00Z","v":4143,"vw":80.188281},{"c":80.2,"h":80.2,"l":80.2,"n":1,"o":80.2,"t":"2026-09-29T12:30:00Z","v":3994,"vw":80.2},{"c":79.2,"h":79.2,"l":79.2,"n":15,"o":79.2,"t":"2026-09-29T13:00:00Z","v":2014,"vw":79.2},{"c":79.165,"h":79.165,"l":78.45,"n":29,"o":78.81,"t":"2026-09-29T13:30:00Z","v":1766,"vw":78.868081},{"c":79.055,"h":79.385,"l":79.055,"n":69,"o":79.235,"t":"2026-09-29T13:45:00Z","v":2893,"vw":79.257692},{"c":79.85,"h":79.85,"l":79,"n":96,"o":79.07,"t":"2026-09-29T14:00:00Z","v":3829,"vw":79.358437},{"c":79.74,"h":79.84,"l":79.74,"n":21,"o":79.84,"t":"2026-09-29T14:15:00Z","v":1033,"vw":79.7975},{"c":79.44,"h":79.6925,"l":79.44,"n":68,"o":79.5,"t":"2026-09-29T14:30:00Z","v":3763,"vw":79.583298},{"c":79.44,"h":79.44,"l":79.1,"n":112,"o":79.38,"t":"2026-09-29T14:45:00Z","v":3386,"vw":79.287647},{"c":79.51,"h":79.53,"l":79.41,"n":20,"o":79.41,"t":"2026-09-29T15:00:00Z","v":1207,"vw":79.455263},{"c":79.62,"h":79.62,"l":79.37,"n":81,"o":79.505,"t":"2026-09-29T15:15:00Z","v":3545,"vw":79.509231},{"c":79.49,"h":79.51,"l":79.49,"n":9,"o":79.51,"t":"2026-09-29T15:30:00Z","v":408,"vw":79.498696},{"c":79.835,"h":79.835,"l":79.46,"n":132,"o":79.5475,"t":"2026-09-29T15:45:00Z","v":4697,"vw":79.624105},{"c":79.87,"h":79.87,"l":79.805,"n":22,"o":79.82,"t":"2026-09-29T16:00:00Z","v":694,"vw":79.836667},{"c":79.775,"h":79.84,"l":79.73,"n":40,"o":79.84,"t":"2026-09-29T16:15:00Z","v":910,"vw":79.776667},{"c":79.88,"h":79.89,"l":79.85,"n":25,"o":79.85,"t":"2026-09-29T16:30:00Z","v":1325,"vw":79.87},{"c":79.57,"h":79.7,"l":79.44,"n":45,"o":79.7,"t":"2026-09-29T17:00:00Z","v":1394,"vw":79.555114},{"c":79.325,"h":79.325,"l":79.325,"n":10,"o":79.325,"t":"2026-09-29T17:15:00Z","v":121,"vw":79.325},{"c":79.12,"h":79.16,"l":79.12,"n":36,"o":79.16,"t":"2026-09-29T17:30:00Z","v":802,"vw":79.14},{"c":79.03,"h":79.08,"l":79.03,"n":27,"o":79.08,"t":"2026-09-29T17:45:00Z","v":721,"vw":79.045487},{"c":79.035,"h":79.035,"l":78.825,"n":85,"o":78.94,"t":"2026-09-29T18:00:00Z","v":2486,"vw":78.947333},{"c":78.84,"h":79,"l":78.84,"n":38,"o":79,"t":"2026-09-29T18:15:00Z","v":938,"vw":78.928572},{"c":78.68,"h":78.74,"l":78.65,"n":27,"o":78.74,"t":"2026-09-29T18:30:00Z","v":794,"vw":78.696667},{"c":78.5,"h":78.67,"l":78.5,"n":64,"o":78.63,"t":"2026-09-29T18:45:00Z","v":1432,"vw":78.605714},{"c":78.715,"h":78.715,"l":78.42,"n":53,"o":78.43,"t":"2026-09-29T19:00:00Z","v":1428,"vw":78.563889},{"c":78.83,"h":79.01,"l":78.74,"n":57,"o":78.74,"t":"2026-09-29T19:15:00Z","v":1517,"vw":78.892},{"c":78.62,"h":78.77,"l":78.62,"n":61,"o":78.77,"t":"2026-09-29T19:30:00Z","v":2092,"vw":78.7425},{"c":79.35,"h":79.35,"l":78.65,"n":384,"o":78.65,"t":"2026-09-29T19:45:00Z","v":11132,"vw":79.019564},{"c":79.24,"h":79.24,"l":79.24,"n":11,"o":79.24,"t":"2026-09-29T20:00:00Z","v":3781,"vw":79.24},{"c":79.3,"h":79.3,"l":79.3,"n":10,"o":79.3,"t":"2026-09-29T21:15:00Z","v":8001,"vw":79.3},{"c":79.24,"h":79.24,"l":79.24,"n":47,"o":79.24,"t":"2026-09-30T10:45:00Z","v":6036,"vw":79.24},{"c":79.2,"h":79.23,"l":79,"n":53,"o":79,"t":"2026-09-30T11:00:00Z","v":7095,"vw":79.211208},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-09-30T12:30:00Z","v":107,"vw":79.65},{"c":79.425,"h":79.83,"l":79.05,"n":64,"o":79.83,"t":"2026-09-30T13:30:00Z","v":2591,"vw":79.455575},{"c":79.76,"h":79.825,"l":79.53,"n":20,"o":79.53,"t":"2026-09-30T13:45:00Z","v":873,"vw":79.725},{"c":79.86,"h":80.065,"l":79.8,"n":47,"o":80.065,"t":"2026-09-30T14:00:00Z","v":2301,"vw":79.850417},{"c":80.13,"h":80.23,"l":80.06,"n":21,"o":80.06,"t":"2026-09-30T14:15:00Z","v":562,"vw":80.16},{"c":80.235,"h":80.34,"l":80.09,"n":92,"o":80.13,"t":"2026-09-30T14:30:00Z","v":3400,"vw":80.220333},{"c":80.3,"h":80.4,"l":80.1,"n":29,"o":80.12,"t":"2026-09-30T14:45:00Z","v":1214,"vw":80.219857},{"c":81.115,"h":81.31,"l":80.51,"n":45,"o":80.51,"t":"2026-09-30T15:00:00Z","v":1776,"vw":81.104333},{"c":81.27,"h":81.41,"l":81.27,"n":38,"o":81.38,"t":"2026-09-30T15:15:00Z","v":1339,"vw":81.33},{"c":81.06,"h":81.12,"l":80.975,"n":31,"o":80.975,"t":"2026-09-30T15:30:00Z","v":742,"vw":81.065},{"c":81.18,"h":81.18,"l":81.18,"n":18,"o":81.18,"t":"2026-09-30T15:45:00Z","v":345,"vw":81.18},{"c":81.43,"h":81.43,"l":81.14,"n":75,"o":81.14,"t":"2026-09-30T16:00:00Z","v":2243,"vw":81.226},{"c":81.3,"h":81.32,"l":81.3,"n":27,"o":81.32,"t":"2026-09-30T16:30:00Z","v":477,"vw":81.313333},{"c":81.365,"h":81.365,"l":81.35,"n":36,"o":81.35,"t":"2026-09-30T16:45:00Z","v":677,"vw":81.36},{"c":81.26,"h":81.29,"l":81.26,"n":12,"o":81.26,"t":"2026-09-30T17:00:00Z","v":611,"vw":81.27007},{"c":81.2,"h":81.24,"l":81.03,"n":92,"o":81.24,"t":"2026-09-30T17:15:00Z","v":2947,"vw":81.186087},{"c":81.61,"h":82.12,"l":81.5,"n":201,"o":81.5,"t":"2026-09-30T17:30:00Z","v":9511,"vw":81.882615},{"c":81.82,"h":81.83,"l":81.545,"n":46,"o":81.545,"t":"2026-09-30T17:45:00Z","v":1392,"vw":81.700833},{"c":81.365,"h":81.365,"l":81.365,"n":8,"o":81.365,"t":"2026-09-30T18:15:00Z","v":224,"vw":81.365},{"c":81.215,"h":81.31,"l":81.215,"n":11,"o":81.31,"t":"2026-09-30T18:30:00Z","v":244,"vw":81.2625},{"c":81.07,"h":81.17,"l":81.07,"n":37,"o":81.09,"t":"2026-09-30T18:45:00Z","v":1370,"vw":81.105},{"c":81.1,"h":81.1,"l":81.1,"n":15,"o":81.1,"t":"2026-09-30T19:00:00Z","v":138,"vw":81.1},{"c":80.77,"h":80.92,"l":80.77,"n":46,"o":80.92,"t":"2026-09-30T19:15:00Z","v":932,"vw":80.8475},{"c":80.91,"h":80.91,"l":80.76,"n":101,"o":80.77,"t":"2026-09-30T19:30:00Z","v":3076,"vw":80.820424},{"c":80.63,"h":80.88,"l":80.47,"n":417,"o":80.855,"t":"2026-09-30T19:45:00Z","v":15326,"vw":80.732321},{"c":80.8,"h":80.8,"l":80.58,"n":66,"o":80.58,"t":"2026-09-30T20:00:00Z","v":14547,"vw":80.649296},{"c":81.35,"h":81.5,"l":80.58,"n":102,"o":80.58,"t":"2026-09-30T20:15:00Z","v":7901,"vw":80.738853},{"c":81.35,"h":81.7,"l":80.8,"n":158,"o":80.8,"t":"2026-09-30T20:30:00Z","v":7684,"vw":81.037929},{"c":82.14,"h":82.8,"l":81.4,"n":340,"o":81.8,"t":"2026-09-30T20:45:00Z","v":20054,"vw":81.900747},{"c":82.56,"h":82.58,"l":82,"n":97,"o":82.24,"t":"2026-09-30T21:00:00Z","v":3713,"vw":82.370698},{"c":81.95,"h":82.16,"l":81.81,"n":11,"o":81.81,"t":"2026-09-30T22:00:00Z","v":988,"vw":81.915596},{"c":82.43,"h":82.43,"l":82.16,"n":9,"o":82.16,"t":"2026-09-30T22:15:00Z","v":303,"vw":82.294444},{"c":81,"h":81.1,"l":81,"n":23,"o":81.1,"t":"2026-10-01T10:15:00Z","v":7091,"vw":81.084678},{"c":81.52,"h":81.52,"l":81.39,"n":69,"o":81.39,"t":"2026-10-01T10:30:00Z","v":973,"vw":81.410057},{"c":81.5,"h":81.5,"l":81.09,"n":30,"o":81.09,"t":"2026-10-01T10:45:00Z","v":7185,"vw":81.135728},{"c":81.69,"h":81.69,"l":81.69,"n":1,"o":81.69,"t":"2026-10-01T11:45:00Z","v":100,"vw":81.69},{"c":82,"h":82,"l":81.7,"n":4,"o":81.7,"t":"2026-10-01T12:00:00Z","v":400,"vw":81.8275},{"c":81.83,"h":82.49,"l":81.5,"n":195,"o":81.58,"t":"2026-10-01T13:30:00Z","v":12407,"vw":81.908789},{"c":82.42,"h":82.89,"l":81.73,"n":84,"o":81.84,"t":"2026-10-01T13:45:00Z","v":3639,"vw":82.309948},{"c":82.35,"h":82.45,"l":81.93,"n":115,"o":82.45,"t":"2026-10-01T14:00:00Z","v":5021,"vw":82.207833},{"c":82.725,"h":82.775,"l":82.395,"n":86,"o":82.51,"t":"2026-10-01T14:15:00Z","v":2453,"vw":82.609667},{"c":82.995,"h":82.995,"l":82.815,"n":76,"o":82.82,"t":"2026-10-01T14:30:00Z","v":2031,"vw":82.88092},{"c":82.79,"h":83.08,"l":82.79,"n":87,"o":83,"t":"2026-10-01T14:45:00Z","v":2978,"vw":82.903333},{"c":83.185,"h":83.24,"l":82.62,"n":96,"o":82.84,"t":"2026-10-01T15:00:00Z","v":3468,"vw":82.970833},{"c":83.29,"h":83.51,"l":83.29,"n":46,"o":83.51,"t":"2026-10-01T15:15:00Z","v":1349,"vw":83.380909},{"c":83.02,"h":83.2,"l":83.02,"n":24,"o":83.17,"t":"2026-10-01T15:30:00Z","v":1645,"vw":83.065714},{"c":83.49,"h":83.59,"l":83.14,"n":153,"o":83.14,"t":"2026-10-01T15:45:00Z","v":5317,"vw":83.447509},{"c":83.41,"h":83.41,"l":83.37,"n":18,"o":83.37,"t":"2026-10-01T16:00:00Z","v":367,"vw":83.39},{"c":83.44,"h":83.44,"l":83.11,"n":79,"o":83.365,"t":"2026-10-01T16:15:00Z","v":1741,"vw":83.307329},{"c":83.315,"h":83.355,"l":83.27,"n":46,"o":83.355,"t":"2026-10-01T16:30:00Z","v":2292,"vw":83.291033},{"c":83.3,"h":83.57,"l":83.3,"n":124,"o":83.38,"t":"2026-10-01T16:45:00Z","v":4757,"vw":83.462759},{"c":83.03,"h":83.25,"l":83,"n":27,"o":83.25,"t":"2026-10-01T17:00:00Z","v":1061,"vw":83.108333},{"c":82.67,"h":83.045,"l":82.67,"n":55,"o":82.89,"t":"2026-10-01T17:15:00Z","v":1901,"vw":82.883269},{"c":82.91,"h":82.94,"l":82.5525,"n":71,"o":82.67,"t":"2026-10-01T17:30:00Z","v":2583,"vw":82.737721},{"c":83.435,"h":83.44,"l":82.91,"n":130,"o":82.91,"t":"2026-10-01T17:45:00Z","v":4379,"vw":83.155318},{"c":83.3,"h":83.48,"l":83.16,"n":50,"o":83.48,"t":"2026-10-01T18:00:00Z","v":1608,"vw":83.318182},{"c":83.27,"h":83.3,"l":82.93,"n":84,"o":83.2,"t":"2026-10-01T18:15:00Z","v":3274,"vw":83.129375},{"c":83.19,"h":83.21,"l":83.08,"n":12,"o":83.08,"t":"2026-10-01T18:30:00Z","v":566,"vw":83.167995},{"c":82.88,"h":83.065,"l":82.88,"n":34,"o":83.065,"t":"2026-10-01T18:45:00Z","v":1096,"vw":83.004571},{"c":83.12,"h":83.12,"l":82.785,"n":57,"o":82.785,"t":"2026-10-01T19:00:00Z","v":1525,"vw":83.017993},{"c":83.32,"h":83.395,"l":83.12,"n":88,"o":83.12,"t":"2026-10-01T19:15:00Z","v":1994,"vw":83.276667},{"c":83.09,"h":83.11,"l":82.95,"n":47,"o":83.11,"t":"2026-10-01T19:30:00Z","v":1608,"vw":83.071343},{"c":83.65,"h":83.66,"l":83.11,"n":476,"o":83.14,"t":"2026-10-01T19:45:00Z","v":17580,"vw":83.498685},{"c":83.8,"h":83.8,"l":83.64,"n":11,"o":83.64,"t":"2026-10-01T20:00:00Z","v":10814,"vw":83.793456},{"c":83.65,"h":84.84,"l":83.2,"n":56,"o":83.9,"t":"2026-10-02T09:00:00Z","v":14043,"vw":83.863338},{"c":83.9,"h":83.9,"l":83.9,"n":1,"o":83.9,"t":"2026-10-02T09:15:00Z","v":5992,"vw":83.9},{"c":83.31,"h":83.51,"l":83.31,"n":47,"o":83.35,"t":"2026-10-02T09:30:00Z","v":995,"vw":83.45},{"c":83.76,"h":83.76,"l":83.76,"n":17,"o":83.76,"t":"2026-10-02T10:00:00Z","v":6067,"vw":83.76},{"c":84,"h":84.05,"l":84,"n":5,"o":84.05,"t":"2026-10-02T11:45:00Z","v":258,"vw":84.025},{"c":84,"h":84,"l":83.2,"n":111,"o":83.85,"t":"2026-10-02T12:00:00Z","v":16019,"vw":83.727487},{"c":84.5,"h":84.5,"l":84,"n":8,"o":84,"t":"2026-10-02T12:30:00Z","v":772,"vw":84.430459},{"c":84,"h":84.3,"l":83.7,"n":113,"o":84.25,"t":"2026-10-02T12:45:00Z","v":16081,"vw":83.925201},{"c":83.33,"h":83.91,"l":82.3617,"n":76,"o":83.22,"t":"2026-10-02T13:30:00Z","v":4592,"vw":83.218576},{"c":83.28,"h":83.33,"l":83.07,"n":57,"o":83.07,"t":"2026-10-02T13:45:00Z","v":2020,"vw":83.23},{"c":82.885,"h":83.605,"l":82.75,"n":334,"o":83.56,"t":"2026-10-02T14:00:00Z","v":10858,"vw":83.06163},{"c":83.245,"h":83.245,"l":82.84,"n":153,"o":82.925,"t":"2026-10-02T14:15:00Z","v":3354,"vw":83.009268},{"c":83.57,"h":83.57,"l":83.24,"n":36,"o":83.24,"t":"2026-10-02T14:30:00Z","v":1332,"vw":83.326237},{"c":84.28,"h":84.445,"l":83.56,"n":123,"o":83.56,"t":"2026-10-02T14:45:00Z","v":4800,"vw":83.844956},{"c":84.13,"h":84.13,"l":83.88,"n":43,"o":83.97,"t":"2026-10-02T15:00:00Z","v":1109,"vw":83.980667},{"c":84.05,"h":84.15,"l":84.05,"n":16,"o":84.15,"t":"2026-10-02T15:15:00Z","v":461,"vw":84.1},{"c":84.435,"h":84.555,"l":84.22,"n":78,"o":84.22,"t":"2026-10-02T15:30:00Z","v":2007,"vw":84.367273},{"c":84.57,"h":84.66,"l":84.55,"n":30,"o":84.55,"t":"2026-10-02T15:45:00Z","v":878,"vw":84.61},{"c":84.52,"h":84.57,"l":84.52,"n":29,"o":84.57,"t":"2026-10-02T16:00:00Z","v":778,"vw":84.543333},{"c":84.535,"h":84.535,"l":84.535,"n":8,"o":84.535,"t":"2026-10-02T16:30:00Z","v":418,"vw":84.535},{"c":85.02,"h":85.02,"l":84.44,"n":120,"o":84.44,"t":"2026-10-02T16:45:00Z","v":4970,"vw":84.686818},{"c":84.875,"h":85.01,"l":84.72,"n":57,"o":85.01,"t":"2026-10-02T17:00:00Z","v":1931,"vw":84.89025},{"c":85.16,"h":85.2,"l":85.05,"n":82,"o":85.05,"t":"2026-10-02T17:15:00Z","v":3315,"vw":85.112917},{"c":85,"h":85.09,"l":85,"n":18,"o":85.09,"t":"2026-10-02T17:30:00Z","v":655,"vw":85.059091},{"c":85.04,"h":85.15,"l":84.93,"n":56,"o":85.15,"t":"2026-10-02T17:45:00Z","v":1725,"vw":85.074743},{"c":84.82,"h":84.865,"l":84.77,"n":18,"o":84.77,"t":"2026-10-02T18:15:00Z","v":570,"vw":84.81875},{"c":84.67,"h":84.67,"l":84.66,"n":23,"o":84.67,"t":"2026-10-02T18:30:00Z","v":686,"vw":84.6675},{"c":84.86,"h":84.985,"l":84.86,"n":36,"o":84.87,"t":"2026-10-02T18:45:00Z","v":1891,"vw":84.891167},{"c":84.9,"h":84.9,"l":84.785,"n":56,"o":84.84,"t":"2026-10-02T19:00:00Z","v":2663,"vw":84.84726},{"c":84.54,"h":84.87,"l":84.54,"n":60,"o":84.87,"t":"2026-10-02T19:15:00Z","v":1975,"vw":84.685},{"c":84.46,"h":84.7,"l":84.46,"n":43,"o":84.53,"t":"2026-10-02T19:30:00Z","v":1593,"vw":84.571111},{"c":84.79,"h":84.83,"l":84.3725,"n":398,"o":84.49,"t":"2026-10-02T19:45:00Z","v":14441,"vw":84.696939},{"c":84.91,"h":84.91,"l":84.91,"n":8,"o":84.91,"t":"2026-10-02T20:00:00Z","v":4422,"vw":84.91},{"c":84.5,"h":84.5,"l":84.5,"n":26,"o":84.5,"t":"2026-10-05T08:30:00Z","v":4006,"vw":84.5},{"c":85.28,"h":85.79,"l":85.28,"n":49,"o":85.79,"t":"2026-10-05T10:15:00Z","v":589,"vw":85.4075},{"c":85.48,"h":85.48,"l":83.6,"n":61,"o":83.6,"t":"2026-10-05T10:45:00Z","v":5554,"vw":84.826807},{"c":84.85,"h":84.85,"l":84.85,"n":1,"o":84.85,"t":"2026-10-05T11:00:00Z","v":541,"vw":84.85},{"c":84.55,"h":85.3,"l":84.45,"n":51,"o":85.3,"t":"2026-10-05T11:15:00Z","v":2412,"vw":84.888109},{"c":84.57,"h":85,"l":84.55,"n":77,"o":84.69,"t":"2026-10-05T11:30:00Z","v":7205,"vw":84.706719},{"c":84.41,"h":84.98,"l":84.41,"n":23,"o":84.98,"t":"2026-10-05T12:15:00Z","v":467,"vw":84.676311},{"c":84,"h":88,"l":84,"n":3,"o":88,"t":"2026-10-05T13:15:00Z","v":7124,"vw":86.590781},{"c":84.48,"h":85.63,"l":84.11,"n":136,"o":85.63,"t":"2026-10-05T13:30:00Z","v":5591,"vw":84.953914},{"c":85.68,"h":85.68,"l":83.7,"n":75,"o":83.95,"t":"2026-10-05T13:45:00Z","v":2835,"vw":84.588241},{"c":87.23,"h":87.39,"l":86.16,"n":135,"o":86.16,"t":"2026-10-05T14:00:00Z","v":4324,"vw":86.838811},{"c":87.57,"h":87.57,"l":87.35,"n":56,"o":87.35,"t":"2026-10-05T14:15:00Z","v":1748,"vw":87.448462},{"c":87.425,"h":87.425,"l":87.38,"n":65,"o":87.38,"t":"2026-10-05T14:30:00Z","v":1186,"vw":87.4025},{"c":88.34,"h":88.34,"l":87.45,"n":116,"o":87.45,"t":"2026-10-05T14:45:00Z","v":2048,"vw":87.819167},{"c":88.83,"h":89.05,"l":88.26,"n":154,"o":88.26,"t":"2026-10-05T15:00:00Z","v":3928,"vw":88.705714},{"c":88.785,"h":88.97,"l":88.785,"n":132,"o":88.81,"t":"2026-10-05T15:15:00Z","v":3451,"vw":88.892043},{"c":89.4,"h":89.4,"l":88.7901,"n":37,"o":88.81,"t":"2026-10-05T15:30:00Z","v":1831,"vw":89.186383},{"c":88.94,"h":89.615,"l":88.94,"n":152,"o":89.39,"t":"2026-10-05T15:45:00Z","v":4305,"vw":89.266134},{"c":88.97,"h":88.99,"l":88.74,"n":96,"o":88.83,"t":"2026-10-05T16:00:00Z","v":2816,"vw":88.852667},{"c":89.055,"h":89.06,"l":88.99,"n":45,"o":88.99,"t":"2026-10-05T16:15:00Z","v":1188,"vw":89.0325},{"c":88.91,"h":89.14,"l":88.91,"n":59,"o":89.14,"t":"2026-10-05T16:30:00Z","v":1188,"vw":89.047},{"c":88.91,"h":89,"l":88.91,"n":27,"o":88.995,"t":"2026-10-05T16:45:00Z","v":672,"vw":88.975},{"c":88.88,"h":88.89,"l":88.87,"n":17,"o":88.89,"t":"2026-10-05T17:00:00Z","v":553,"vw":88.88},{"c":89.055,"h":89.06,"l":88.94,"n":39,"o":88.94,"t":"2026-10-05T17:15:00Z","v":902,"vw":89.024167},{"c":88.88,"h":89.025,"l":88.88,"n":25,"o":88.9,"t":"2026-10-05T17:30:00Z","v":815,"vw":88.952083},{"c":89.14,"h":89.14,"l":88.94,"n":31,"o":88.94,"t":"2026-10-05T17:45:00Z","v":602,"vw":89.01},{"c":89.56,"h":89.56,"l":89.56,"n":5,"o":89.56,"t":"2026-10-05T18:00:00Z","v":146,"vw":89.56},{"c":89.13,"h":89.445,"l":89.13,"n":98,"o":89.445,"t":"2026-10-05T18:15:00Z","v":2273,"vw":89.270278},{"c":88.8425,"h":89.105,"l":88.8286,"n":45,"o":89.105,"t":"2026-10-05T18:30:00Z","v":2104,"vw":89.031647},{"c":88.46,"h":88.47,"l":88.46,"n":41,"o":88.47,"t":"2026-10-05T18:45:00Z","v":505,"vw":88.465},{"c":88.85,"h":88.85,"l":88.57,"n":54,"o":88.57,"t":"2026-10-05T19:00:00Z","v":1367,"vw":88.694243},{"c":88.36,"h":88.66,"l":88.36,"n":73,"o":88.66,"t":"2026-10-05T19:15:00Z","v":1814,"vw":88.55},{"c":88.37,"h":88.37,"l":88.28,"n":43,"o":88.29,"t":"2026-10-05T19:30:00Z","v":1161,"vw":88.336},{"c":88.21,"h":88.415,"l":88.2,"n":457,"o":88.27,"t":"2026-10-05T19:45:00Z","v":12977,"vw":88.264993},{"c":88.22,"h":88.22,"l":88.22,"n":15,"o":88.22,"t":"2026-10-05T20:00:00Z","v":5366,"vw":88.22},{"c":88.35,"h":88.35,"l":88.35,"n":25,"o":88.35,"t":"2026-10-06T09:00:00Z","v":4011,"vw":88.35},{"c":87.9,"h":87.9,"l":87.9,"n":29,"o":87.9,"t":"2026-10-06T09:30:00Z","v":981,"vw":87.9},{"c":88.36,"h":88.36,"l":88.36,"n":4,"o":88.36,"t":"2026-10-06T09:45:00Z","v":3987,"vw":88.36},{"c":87.81,"h":87.87,"l":87.81,"n":3,"o":87.87,"t":"2026-10-06T11:15:00Z","v":300,"vw":87.85},{"c":87.9,"h":87.9,"l":87.82,"n":18,"o":87.82,"t":"2026-10-06T13:15:00Z","v":1117,"vw":87.827273},{"c":86.57,"h":88.19,"l":86.57,"n":171,"o":87.87,"t":"2026-10-06T13:30:00Z","v":11651,"vw":87.676131},{"c":85.74,"h":86.09,"l":85.37,"n":79,"o":86.09,"t":"2026-10-06T13:45:00Z","v":3640,"vw":85.632845},{"c":86.36,"h":86.36,"l":85.89,"n":86,"o":85.89,"t":"2026-10-06T14:00:00Z","v":2326,"vw":86.137516},{"c":86.79,"h":86.79,"l":86.775,"n":17,"o":86.775,"t":"2026-10-06T14:15:00Z","v":411,"vw":86.78},{"c":86.94,"h":87.18,"l":86.94,"n":30,"o":86.95,"t":"2026-10-06T14:30:00Z","v":997,"vw":87.057308},{"c":86.69,"h":87.11,"l":86.69,"n":263,"o":86.8,"t":"2026-10-06T14:45:00Z","v":2899,"vw":86.881875},{"c":86.53,"h":86.545,"l":86.27,"n":63,"o":86.36,"t":"2026-10-06T15:00:00Z","v":2265,"vw":86.390385},{"c":86.85,"h":86.85,"l":86.69,"n":53,"o":86.7,"t":"2026-10-06T15:15:00Z","v":1328,"vw":86.753333},{"c":86.99,"h":86.99,"l":86.84,"n":46,"o":86.84,"t":"2026-10-06T15:30:00Z","v":1379,"vw":86.926552},{"c":87,"h":87.07,"l":86.99,"n":51,"o":86.99,"t":"2026-10-06T15:45:00Z","v":1091,"vw":87.016667},{"c":86.8,"h":86.8,"l":86.8,"n":11,"o":86.8,"t":"2026-10-06T16:00:00Z","v":302,"vw":86.8},{"c":87.165,"h":87.245,"l":86.755,"n":57,"o":86.755,"t":"2026-10-06T16:15:00Z","v":2191,"vw":87.066246},{"c":87.07,"h":87.07,"l":86.87,"n":59,"o":86.87,"t":"2026-10-06T16:30:00Z","v":3226,"vw":86.910435},{"c":87.25,"h":87.28,"l":87.25,"n":63,"o":87.28,"t":"2026-10-06T16:45:00Z","v":1603,"vw":87.267893},{"c":87.06,"h":87.27,"l":86.935,"n":121,"o":87.27,"t":"2026-10-06T17:00:00Z","v":5475,"vw":87.12438},{"c":86.7,"h":87.14,"l":86.56,"n":179,"o":87.14,"t":"2026-10-06T17:15:00Z","v":8221,"vw":86.87175},{"c":85.88,"h":86.69,"l":85.88,"n":120,"o":86.69,"t":"2026-10-06T17:30:00Z","v":4860,"vw":86.31727},{"c":86.21,"h":86.21,"l":85.85,"n":40,"o":85.85,"t":"2026-10-06T17:45:00Z","v":669,"vw":85.9825},{"c":85.98,"h":86.05,"l":85.98,"n":45,"o":86.05,"t":"2026-10-06T18:00:00Z","v":730,"vw":86.003333},{"c":86.18,"h":86.18,"l":86.18,"n":19,"o":86.18,"t":"2026-10-06T18:15:00Z","v":381,"vw":86.18},{"c":85.93,"h":86.01,"l":85.61,"n":177,"o":85.975,"t":"2026-10-06T18:30:00Z","v":16959,"vw":85.869303},{"c":85.62,"h":85.72,"l":85.62,"n":50,"o":85.7,"t":"2026-10-06T18:45:00Z","v":1273,"vw":85.685715},{"c":85.75,"h":85.75,"l":85.63,"n":88,"o":85.72,"t":"2026-10-06T19:00:00Z","v":2828,"vw":85.682678},{"c":85.49,"h":85.765,"l":85.49,"n":172,"o":85.74,"t":"2026-10-06T19:15:00Z","v":4271,"vw":85.650617},{"c":85.43,"h":85.63,"l":85.32,"n":218,"o":85.51,"t":"2026-10-06T19:30:00Z","v":6783,"vw":85.455801},{"c":84.74,"h":85.465,"l":84.74,"n":668,"o":85.4,"t":"2026-10-06T19:45:00Z","v":20277,"vw":85.009998},{"c":84.72,"h":84.72,"l":84.72,"n":7,"o":84.72,"t":"2026-10-06T20:00:00Z","v":4053,"vw":84.72},{"c":84.6,"h":84.6,"l":84.6,"n":39,"o":84.6,"t":"2026-10-07T10:45:00Z","v":2089,"vw":84.6},{"c":84.5,"h":84.5,"l":84.5,"n":2,"o":84.5,"t":"2026-10-07T11:30:00Z","v":1995,"vw":84.5},{"c":85,"h":85,"l":84.9,"n":44,"o":85,"t":"2026-10-07T11:45:00Z","v":876,"vw":84.937343},{"c":85.3,"h":86,"l":85.3,"n":29,"o":86,"t":"2026-10-07T12:30:00Z","v":473,"vw":85.64902},{"c":86.145,"h":86.28,"l":84.17,"n":121,"o":84.34,"t":"2026-10-07T13:30:00Z","v":7640,"vw":85.219891},{"c":85.81,"h":85.81,"l":85.81,"n":8,"o":85.81,"t":"2026-10-07T13:45:00Z","v":282,"vw":85.81},{"c":85.4,"h":85.51,"l":85.25,"n":80,"o":85.51,"t":"2026-10-07T14:00:00Z","v":4075,"vw":85.447104},{"c":84.885,"h":85.49,"l":84.885,"n":55,"o":85.46,"t":"2026-10-07T14:15:00Z","v":1614,"vw":85.171875},{"c":84.645,"h":84.7,"l":84.58,"n":30,"o":84.58,"t":"2026-10-07T14:30:00Z","v":1596,"vw":84.624688},{"c":84.9,"h":85.09,"l":84.78,"n":109,"o":84.8,"t":"2026-10-07T14:45:00Z","v":5349,"vw":84.997727},{"c":84.62,"h":84.71,"l":84.36,"n":70,"o":84.71,"t":"2026-10-07T15:00:00Z","v":3034,"vw":84.474764},{"c":84.36,"h":84.535,"l":84.36,"n":44,"o":84.5325,"t":"2026-10-07T15:15:00Z","v":1007,"vw":84.4995},{"c":84.26,"h":84.26,"l":84.05,"n":28,"o":84.12,"t":"2026-10-07T15:30:00Z","v":981,"vw":84.204286},{"c":83.56,"h":84.15,"l":83.56,"n":302,"o":84.1,"t":"2026-10-07T15:45:00Z","v":29848,"vw":84.050242},{"c":83.3,"h":83.655,"l":83.23,"n":59,"o":83.655,"t":"2026-10-07T16:00:00Z","v":1939,"vw":83.369},{"c":82.975,"h":83.55,"l":82.7688,"n":139,"o":83.305,"t":"2026-10-07T16:15:00Z","v":6279,"vw":83.165266},{"c":82.92,"h":83.22,"l":82.85,"n":147,"o":82.93,"t":"2026-10-07T16:30:00Z","v":7798,"vw":82.9792},{"c":82.76,"h":82.915,"l":82.76,"n":9,"o":82.915,"t":"2026-10-07T16:45:00Z","v":333,"vw":82.841667},{"c":82.42,"h":82.745,"l":82.42,"n":46,"o":82.745,"t":"2026-10-07T17:00:00Z","v":2129,"vw":82.514231},{"c":82.4,"h":82.4,"l":82.13,"n":87,"o":82.33,"t":"2026-10-07T17:15:00Z","v":2926,"vw":82.313462},{"c":82.2,"h":82.25,"l":82.11,"n":35,"o":82.12,"t":"2026-10-07T17:30:00Z","v":1742,"vw":82.21898},{"c":82.09,"h":82.11,"l":81.86,"n":86,"o":82.11,"t":"2026-10-07T17:45:00Z","v":3077,"vw":82.003146},{"c":82.34,"h":82.34,"l":82.075,"n":43,"o":82.075,"t":"2026-10-07T18:00:00Z","v":2070,"vw":82.14973},{"c":82.48,"h":82.69,"l":82.42,"n":126,"o":82.43,"t":"2026-10-07T18:15:00Z","v":6048,"vw":82.561202},{"c":82.51,"h":82.51,"l":82.315,"n":45,"o":82.315,"t":"2026-10-07T18:30:00Z","v":1669,"vw":82.4145},{"c":82.74,"h":82.8,"l":82.74,"n":16,"o":82.75,"t":"2026-10-07T18:45:00Z","v":782,"vw":82.763333},{"c":83.08,"h":83.235,"l":82.72,"n":41,"o":82.72,"t":"2026-10-07T19:00:00Z","v":1825,"vw":82.853306},{"c":83.29,"h":83.49,"l":83.13,"n":88,"o":83.13,"t":"2026-10-07T19:15:00Z","v":2707,"vw":83.280833},{"c":83.125,"h":83.345,"l":83.05,"n":111,"o":83.34,"t":"2026-10-07T19:30:00Z","v":3302,"vw":83.29218},{"c":83.56,"h":83.595,"l":83.01,"n":454,"o":83.12,"t":"2026-10-07T19:45:00Z","v":18319,"vw":83.367139},{"c":83.56,"h":83.56,"l":83.56,"n":12,"o":83.56,"t":"2026-10-07T20:00:00Z","v":5886,"vw":83.56},{"c":84.1,"h":84.1,"l":83.4,"n":47,"o":83.6,"t":"2026-10-08T08:15:00Z","v":2569,"vw":83.620587},{"c":83.91,"h":84.06,"l":83.89,"n":17,"o":84,"t":"2026-10-08T08:30:00Z","v":538,"vw":83.957568},{"c":83.65,"h":83.65,"l":83.65,"n":7,"o":83.65,"t":"2026-10-08T08:45:00Z","v":106,"vw":83.65},{"c":84.56,"h":84.56,"l":84.56,"n":11,"o":84.56,"t":"2026-10-08T10:45:00Z","v":1172,"vw":84.56},{"c":84.365,"h":85.44,"l":84.365,"n":114,"o":84.91,"t":"2026-10-08T13:30:00Z","v":5572,"vw":85.009555},{"c":84.56,"h":84.74,"l":84.55,"n":36,"o":84.74,"t":"2026-10-08T13:45:00Z","v":801,"vw":84.64},{"c":84.96,"h":85.21,"l":84.6,"n":76,"o":84.6,"t":"2026-10-08T14:00:00Z","v":3848,"vw":84.88084},{"c":84.325,"h":84.925,"l":84.325,"n":48,"o":84.82,"t":"2026-10-08T14:15:00Z","v":2544,"vw":84.73393},{"c":84.68,"h":84.71,"l":84.67,"n":18,"o":84.71,"t":"2026-10-08T14:30:00Z","v":589,"vw":84.685},{"c":84.94,"h":84.94,"l":84.61,"n":72,"o":84.84,"t":"2026-10-08T14:45:00Z","v":5930,"vw":84.885571},{"c":84.81,"h":84.95,"l":84.81,"n":25,"o":84.87,"t":"2026-10-08T15:00:00Z","v":760,"vw":84.886},{"c":84.66,"h":84.66,"l":84.66,"n":17,"o":84.66,"t":"2026-10-08T15:15:00Z","v":287,"vw":84.66},{"c":84.69,"h":84.69,"l":84.56,"n":15,"o":84.56,"t":"2026-10-08T15:30:00Z","v":476,"vw":84.615},{"c":84.79,"h":84.81,"l":84.725,"n":23,"o":84.725,"t":"2026-10-08T15:45:00Z","v":639,"vw":84.76875},{"c":84.8441,"h":84.8441,"l":84.8441,"n":3,"o":84.8441,"t":"2026-10-08T16:00:00Z","v":105,"vw":84.8441},{"c":84.46,"h":84.59,"l":84.1,"n":219,"o":84.49,"t":"2026-10-08T16:15:00Z","v":6016,"vw":84.463918},{"c":84.005,"h":84.31,"l":84.005,"n":46,"o":84.31,"t":"2026-10-08T16:30:00Z","v":1401,"vw":84.196875},{"c":84.2,"h":84.2,"l":84.02,"n":24,"o":84.02,"t":"2026-10-08T16:45:00Z","v":890,"vw":84.083333},{"c":84.585,"h":84.61,"l":84.29,"n":79,"o":84.29,"t":"2026-10-08T17:00:00Z","v":3424,"vw":84.468044},{"c":84.63,"h":84.63,"l":84.345,"n":13,"o":84.345,"t":"2026-10-08T17:15:00Z","v":403,"vw":84.501667},{"c":84.81,"h":84.81,"l":84.81,"n":9,"o":84.81,"t":"2026-10-08T17:30:00Z","v":342,"vw":84.81},{"c":84.49,"h":84.5569,"l":84.49,"n":27,"o":84.55,"t":"2026-10-08T17:45:00Z","v":693,"vw":84.533203},{"c":84.58,"h":84.59,"l":84.5325,"n":15,"o":84.58,"t":"2026-10-08T18:00:00Z","v":635,"vw":84.5745},{"c":84.14,"h":84.41,"l":84.14,"n":54,"o":84.41,"t":"2026-10-08T18:15:00Z","v":892,"vw":84.288125},{"c":84.215,"h":84.37,"l":84.21,"n":64,"o":84.29,"t":"2026-10-08T18:30:00Z","v":2385,"vw":84.280385},{"c":84.32,"h":84.32,"l":84.13,"n":27,"o":84.13,"t":"2026-10-08T18:45:00Z","v":614,"vw":84.25},{"c":84.67,"h":84.74,"l":84.27,"n":87,"o":84.36,"t":"2026-10-08T19:00:00Z","v":2410,"vw":84.553637},{"c":84.405,"h":84.615,"l":84.405,"n":87,"o":84.61,"t":"2026-10-08T19:15:00Z","v":2033,"vw":84.533668},{"c":84.45,"h":84.45,"l":84.28,"n":26,"o":84.415,"t":"2026-10-08T19:30:00Z","v":558,"vw":84.381667},{"c":84.1401,"h":84.31,"l":84.1401,"n":377,"o":84.275,"t":"2026-10-08T19:45:00Z","v":7937,"vw":84.272099},{"c":84.29,"h":84.29,"l":84.29,"n":15,"o":84.29,"t":"2026-10-08T20:00:00Z","v":3643,"vw":84.29},{"c":84.885,"h":84.885,"l":84.03,"n":58,"o":84.03,"t":"2026-10-09T13:30:00Z","v":3144,"vw":84.709332},{"c":84.15,"h":84.82,"l":84.14,"n":22,"o":84.72,"t":"2026-10-09T13:45:00Z","v":807,"vw":84.325714},{"c":84.42,"h":84.475,"l":84.42,"n":32,"o":84.43,"t":"2026-10-09T14:30:00Z","v":1405,"vw":84.435909},{"c":84.64,"h":84.64,"l":84.515,"n":25,"o":84.515,"t":"2026-10-09T14:45:00Z","v":1078,"vw":84.580714},{"c":84.93,"h":84.93,"l":84.845,"n":33,"o":84.845,"t":"2026-10-09T15:00:00Z","v":639,"vw":84.901667},{"c":84.71,"h":84.79,"l":84.71,"n":13,"o":84.79,"t":"2026-10-09T15:30:00Z","v":479,"vw":84.75},{"c":84.59,"h":84.59,"l":84.59,"n":6,"o":84.59,"t":"2026-10-09T15:45:00Z","v":329,"vw":84.59},{"c":84.47,"h":84.615,"l":84.47,"n":19,"o":84.615,"t":"2026-10-09T16:00:00Z","v":389,"vw":84.5425},{"c":84.39,"h":84.57,"l":84.33,"n":58,"o":84.57,"t":"2026-10-09T16:15:00Z","v":2732,"vw":84.38625},{"c":84.3151,"h":84.3151,"l":84.3151,"n":4,"o":84.3151,"t":"2026-10-09T16:45:00Z","v":127,"vw":84.3151},{"c":84.09,"h":84.17,"l":84.09,"n":26,"o":84.14,"t":"2026-10-09T17:00:00Z","v":996,"vw":84.141429},{"c":84.185,"h":84.185,"l":84.185,"n":3,"o":84.185,"t":"2026-10-09T17:30:00Z","v":124,"vw":84.185},{"c":84.77,"h":84.77,"l":84.29,"n":66,"o":84.29,"t":"2026-10-09T17:45:00Z","v":1732,"vw":84.445625},{"c":84.675,"h":84.675,"l":84.675,"n":3,"o":84.675,"t":"2026-10-09T18:15:00Z","v":152,"vw":84.675},{"c":83.985,"h":84.3,"l":83.985,"n":76,"o":84.3,"t":"2026-10-09T18:45:00Z","v":2743,"vw":84.075476},{"c":84.28,"h":84.43,"l":84.28,"n":17,"o":84.43,"t":"2026-10-09T19:00:00Z","v":478,"vw":84.355},{"c":84.25,"h":84.27,"l":84.25,"n":27,"o":84.25,"t":"2026-10-09T19:15:00Z","v":1351,"vw":84.252656},{"c":84.33,"h":84.4,"l":84.33,"n":48,"o":84.4,"t":"2026-10-09T19:30:00Z","v":2024,"vw":84.344},{"c":84.06,"h":84.32,"l":84.05,"n":272,"o":84.13,"t":"2026-10-09T19:45:00Z","v":7369,"vw":84.199886},{"c":84.14,"h":84.14,"l":84.14,"n":5,"o":84.14,"t":"2026-10-09T20:00:00Z","v":1715,"vw":84.14},{"c":84.13,"h":84.14,"l":84.13,"n":5,"o":84.14,"t":"2026-10-12T08:00:00Z","v":203,"vw":84.135},{"c":84.7,"h":84.7,"l":84.55,"n":4,"o":84.55,"t":"2026-10-12T08:15:00Z","v":202,"vw":84.625},{"c":85.25,"h":85.87,"l":84.88,"n":216,"o":85.72,"t":"2026-10-12T13:30:00Z","v":8228,"vw":85.559123},{"c":85.43,"h":86.2,"l":85.22,"n":423,"o":85.49,"t":"2026-10-12T13:45:00Z","v":10370,"vw":85.688529},{"c":85.27,"h":85.65,"l":85.05,"n":94,"o":85.39,"t":"2026-10-12T14:00:00Z","v":4637,"vw":85.178235},{"c":85.085,"h":85.085,"l":84.92,"n":10,"o":84.92,"t":"2026-10-12T14:15:00Z","v":280,"vw":85.0025},{"c":84.84,"h":85.025,"l":84.64,"n":16,"o":85.025,"t":"2026-10-12T14:30:00Z","v":1450,"vw":84.979808},{"c":84.33,"h":84.33,"l":84.33,"n":3,"o":84.33,"t":"2026-10-12T15:00:00Z","v":130,"vw":84.33},{"c":84.62,"h":84.62,"l":84.6,"n":21,"o":84.6,"t":"2026-10-12T15:15:00Z","v":580,"vw":84.61},{"c":84.83,"h":84.835,"l":84.76,"n":41,"o":84.76,"t":"2026-10-12T15:30:00Z","v":1313,"vw":84.793306},{"c":84.79,"h":84.79,"l":84.79,"n":6,"o":84.79,"t":"2026-10-12T15:45:00Z","v":143,"vw":84.79},{"c":84.84,"h":84.84,"l":84.84,"n":21,"o":84.84,"t":"2026-10-12T16:00:00Z","v":438,"vw":84.84},{"c":85.02,"h":85.02,"l":85.01,"n":24,"o":85.01,"t":"2026-10-12T16:30:00Z","v":817,"vw":85.013333},{"c":84.82,"h":84.83,"l":84.82,"n":17,"o":84.83,"t":"2026-10-12T16:45:00Z","v":599,"vw":84.825},{"c":84.86,"h":84.86,"l":84.62,"n":52,"o":84.62,"t":"2026-10-12T17:45:00Z","v":1546,"vw":84.788962},{"c":84.77,"h":84.89,"l":84.77,"n":40,"o":84.88,"t":"2026-10-12T18:00:00Z","v":1996,"vw":84.825435},{"c":84.765,"h":84.765,"l":84.765,"n":12,"o":84.765,"t":"2026-10-12T18:15:00Z","v":334,"vw":84.765},{"c":84.6,"h":84.6,"l":84.6,"n":11,"o":84.6,"t":"2026-10-12T18:30:00Z","v":366,"vw":84.6},{"c":84.51,"h":84.51,"l":84.51,"n":6,"o":84.51,"t":"2026-10-12T18:45:00Z","v":258,"vw":84.51},{"c":84.4,"h":84.57,"l":84.4,"n":7,"o":84.57,"t":"2026-10-12T19:00:00Z","v":251,"vw":84.485},{"c":84.39,"h":84.39,"l":84.39,"n":23,"o":84.39,"t":"2026-10-12T19:30:00Z","v":301,"vw":84.39},{"c":84.3,"h":84.4775,"l":84.2,"n":225,"o":84.395,"t":"2026-10-12T19:45:00Z","v":4344,"vw":84.32909},{"c":84.29,"h":84.29,"l":84.29,"n":4,"o":84.29,"t":"2026-10-12T20:00:00Z","v":1774,"vw":84.29},{"c":84.29,"h":84.29,"l":84.29,"n":1,"o":84.29,"t":"2026-10-12T20:15:00Z","v":1189,"vw":84.29},{"c":84.4,"h":84.4,"l":84.4,"n":39,"o":84.4,"t":"2026-10-12T22:15:00Z","v":4031,"vw":84.4},{"c":84.27,"h":84.27,"l":84.27,"n":7,"o":84.27,"t":"2026-10-13T08:00:00Z","v":204,"vw":84.27},{"c":86.16,"h":86.175,"l":84.92,"n":58,"o":84.98,"t":"2026-10-13T13:30:00Z","v":2223,"vw":85.535417},{"c":85.9525,"h":86.57,"l":85.9525,"n":94,"o":86.38,"t":"2026-10-13T13:45:00Z","v":4373,"vw":86.283622},{"c":85.46,"h":85.76,"l":85.46,"n":42,"o":85.76,"t":"2026-10-13T14:00:00Z","v":2136,"vw":85.538825},{"c":85,"h":85.2,"l":85,"n":26,"o":85.2,"t":"2026-10-13T14:15:00Z","v":976,"vw":85.156667},{"c":85,"h":85.07,"l":84.76,"n":121,"o":84.845,"t":"2026-10-13T14:30:00Z","v":4235,"vw":84.899132},{"c":85.1,"h":85.18,"l":85.03,"n":37,"o":85.03,"t":"2026-10-13T14:45:00Z","v":874,"vw":85.108889},{"c":84.96,"h":85.09,"l":84.96,"n":63,"o":85.01,"t":"2026-10-13T15:00:00Z","v":2030,"vw":84.9975},{"c":84.62,"h":84.62,"l":84.61,"n":14,"o":84.61,"t":"2026-10-13T15:15:00Z","v":404,"vw":84.615},{"c":84.5,"h":84.555,"l":84.3,"n":101,"o":84.555,"t":"2026-10-13T15:45:00Z","v":4138,"vw":84.447143},{"c":84.7,"h":84.7,"l":84.53,"n":66,"o":84.53,"t":"2026-10-13T16:00:00Z","v":1780,"vw":84.591667},{"c":84.66,"h":84.66,"l":84.66,"n":3,"o":84.66,"t":"2026-10-13T16:15:00Z","v":116,"vw":84.66},{"c":84.79,"h":84.79,"l":84.44,"n":35,"o":84.44,"t":"2026-10-13T16:30:00Z","v":1188,"vw":84.588571},{"c":84.82,"h":84.82,"l":84.64,"n":31,"o":84.64,"t":"2026-10-13T16:45:00Z","v":875,"vw":84.756667},{"c":84.9832,"h":84.9832,"l":84.83,"n":10,"o":84.84,"t":"2026-10-13T17:00:00Z","v":467,"vw":84.906013},{"c":84.83,"h":84.83,"l":84.83,"n":6,"o":84.83,"t":"2026-10-13T17:30:00Z","v":171,"vw":84.83},{"c":85.14,"h":85.14,"l":84.92,"n":74,"o":84.92,"t":"2026-10-13T17:45:00Z","v":1785,"vw":85.028571},{"c":85.35,"h":85.35,"l":85.35,"n":12,"o":85.35,"t":"2026-10-13T18:00:00Z","v":186,"vw":85.35},{"c":85.3478,"h":85.3478,"l":85.3478,"n":2,"o":85.3478,"t":"2026-10-13T18:15:00Z","v":216,"vw":85.3478},{"c":84.81,"h":84.94,"l":84.81,"n":28,"o":84.94,"t":"2026-10-13T18:30:00Z","v":1254,"vw":84.900625},{"c":85.0988,"h":85.0988,"l":85.0988,"n":4,"o":85.0988,"t":"2026-10-13T18:45:00Z","v":512,"vw":85.0988},{"c":85.07,"h":85.155,"l":85.07,"n":58,"o":85.09,"t":"2026-10-13T19:00:00Z","v":1898,"vw":85.105},{"c":85.1,"h":85.21,"l":85.09,"n":82,"o":85.13,"t":"2026-10-13T19:15:00Z","v":2360,"vw":85.120101},{"c":85.32,"h":85.32,"l":84.99,"n":93,"o":85,"t":"2026-10-13T19:30:00Z","v":1906,"vw":85.127564},{"c":85.43,"h":85.63,"l":85.28,"n":203,"o":85.28,"t":"2026-10-13T19:45:00Z","v":3895,"vw":85.429527},{"c":85.44,"h":85.44,"l":85.42,"n":13,"o":85.42,"t":"2026-10-13T20:00:00Z","v":1711,"vw":85.438553},{"c":85.66,"h":86.18,"l":84.72,"n":82,"o":84.72,"t":"2026-10-14T13:30:00Z","v":3009,"vw":85.751839},{"c":85.465,"h":85.565,"l":85.465,"n":7,"o":85.565,"t":"2026-10-14T13:45:00Z","v":612,"vw":85.515},{"c":85.61,"h":85.61,"l":84.71,"n":93,"o":85.005,"t":"2026-10-14T14:00:00Z","v":6267,"vw":85.061018},{"c":85.51,"h":85.67,"l":85.49,"n":24,"o":85.67,"t":"2026-10-14T14:15:00Z","v":1257,"vw":85.602222},{"c":85.385,"h":85.5,"l":85.385,"n":27,"o":85.46,"t":"2026-10-14T14:30:00Z","v":506,"vw":85.448333},{"c":85.38,"h":85.5,"l":85.38,"n":44,"o":85.5,"t":"2026-10-14T14:45:00Z","v":897,"vw":85.456395},{"c":85.38,"h":85.46,"l":85.24,"n":62,"o":85.315,"t":"2026-10-14T15:00:00Z","v":1867,"vw":85.359471},{"c":84.9,"h":85.42,"l":84.9,"n":43,"o":85.42,"t":"2026-10-14T15:15:00Z","v":2317,"vw":85.03},{"c":84.44,"h":84.78,"l":84.38,"n":40,"o":84.75,"t":"2026-10-14T15:30:00Z","v":3153,"vw":84.543356},{"c":84.81,"h":84.81,"l":84.56,"n":34,"o":84.56,"t":"2026-10-14T15:45:00Z","v":1414,"vw":84.620753},{"c":85,"h":85.115,"l":84.98,"n":34,"o":85.115,"t":"2026-10-14T16:00:00Z","v":830,"vw":85.02375},{"c":85.14,"h":85.14,"l":84.95,"n":26,"o":84.95,"t":"2026-10-14T16:15:00Z","v":855,"vw":85.091695},{"c":85.215,"h":85.215,"l":85.13,"n":41,"o":85.13,"t":"2026-10-14T16:30:00Z","v":1496,"vw":85.160556},{"c":85.535,"h":85.59,"l":85.31,"n":84,"o":85.31,"t":"2026-10-14T16:45:00Z","v":2084,"vw":85.38125},{"c":85.42,"h":85.59,"l":85.42,"n":16,"o":85.59,"t":"2026-10-14T17:00:00Z","v":534,"vw":85.505},{"c":85.54,"h":85.54,"l":85.47,"n":18,"o":85.5,"t":"2026-10-14T17:15:00Z","v":413,"vw":85.503223},{"c":85.31,"h":85.58,"l":85.23,"n":95,"o":85.58,"t":"2026-10-14T17:30:00Z","v":4781,"vw":85.337146},{"c":84.995,"h":85.3,"l":84.995,"n":31,"o":85.3,"t":"2026-10-14T17:45:00Z","v":1346,"vw":85.142778},{"c":85,"h":85,"l":85,"n":8,"o":85,"t":"2026-10-14T18:00:00Z","v":347,"vw":85},{"c":85.0175,"h":85.04,"l":85.0175,"n":25,"o":85.04,"t":"2026-10-14T18:15:00Z","v":969,"vw":85.036348},{"c":84.9,"h":85.04,"l":84.82,"n":45,"o":85.035,"t":"2026-10-14T18:30:00Z","v":1910,"vw":84.937167},{"c":85.02,"h":85.02,"l":84.88,"n":45,"o":84.92,"t":"2026-10-14T18:45:00Z","v":3659,"vw":84.983944},{"c":85.12,"h":85.12,"l":84.8971,"n":117,"o":85.04,"t":"2026-10-14T19:00:00Z","v":5362,"vw":85.016814},{"c":85.09,"h":85.21,"l":85.02,"n":103,"o":85.0401,"t":"2026-10-14T19:15:00Z","v":2819,"vw":85.094408},{"c":85.15,"h":85.17,"l":84.92,"n":265,"o":85.11,"t":"2026-10-14T19:30:00Z","v":9954,"vw":85.041739},{"c":84.95,"h":85.18,"l":84.5801,"n":536,"o":85.06,"t":"2026-10-14T19:45:00Z","v":20047,"vw":84.976131},{"c":85.03,"h":85.03,"l":85.03,"n":15,"o":85.03,"t":"2026-10-14T20:00:00Z","v":6447,"vw":85.03},{"c":85.85,"h":85.85,"l":85.85,"n":24,"o":85.85,"t":"2026-10-15T13:15:00Z","v":206,"vw":85.85},{"c":83.03,"h":85.385,"l":82.465,"n":71,"o":85.25,"t":"2026-10-15T13:30:00Z","v":4602,"vw":84.232514},{"c":82.18,"h":83,"l":81.69,"n":63,"o":83,"t":"2026-10-15T13:45:00Z","v":2362,"vw":82.115255},{"c":82.47,"h":82.82,"l":82.05,"n":43,"o":82.17,"t":"2026-10-15T14:00:00Z","v":1612,"vw":82.41125},{"c":82.72,"h":82.79,"l":82.53,"n":24,"o":82.79,"t":"2026-10-15T14:15:00Z","v":762,"vw":82.6525},{"c":82.98,"h":83.135,"l":82.53,"n":57,"o":82.71,"t":"2026-10-15T14:30:00Z","v":2492,"vw":82.843636},{"c":83.17,"h":83.17,"l":82.99,"n":28,"o":82.99,"t":"2026-10-15T14:45:00Z","v":1661,"vw":83.057928},{"c":83.03,"h":83.19,"l":83.03,"n":24,"o":83.16,"t":"2026-10-15T15:00:00Z","v":750,"vw":83.128},{"c":83.01,"h":83.15,"l":83.01,"n":22,"o":83.05,"t":"2026-10-15T15:15:00Z","v":524,"vw":83.09},{"c":83.11,"h":83.11,"l":82.89,"n":62,"o":82.94,"t":"2026-10-15T15:30:00Z","v":1771,"vw":82.961849},{"c":83.07,"h":83.21,"l":83.07,"n":52,"o":83.095,"t":"2026-10-15T15:45:00Z","v":1651,"vw":83.104375},{"c":83.3,"h":83.3,"l":83.3,"n":16,"o":83.3,"t":"2026-10-15T16:00:00Z","v":333,"vw":83.3},{"c":83.05,"h":83.05,"l":83.05,"n":5,"o":83.05,"t":"2026-10-15T16:15:00Z","v":188,"vw":83.05},{"c":83.06,"h":83.07,"l":83.06,"n":21,"o":83.07,"t":"2026-10-15T16:30:00Z","v":624,"vw":83.066667},{"c":83.22,"h":83.22,"l":83.16,"n":28,"o":83.16,"t":"2026-10-15T17:00:00Z","v":675,"vw":83.196667},{"c":83.52,"h":83.52,"l":83.46,"n":46,"o":83.46,"t":"2026-10-15T17:15:00Z","v":915,"vw":83.483279},{"c":83.64,"h":83.64,"l":83.51,"n":70,"o":83.52,"t":"2026-10-15T17:30:00Z","v":2350,"vw":83.584688},{"c":84.03,"h":84.03,"l":84.01,"n":27,"o":84.01,"t":"2026-10-15T18:00:00Z","v":825,"vw":84.019916},{"c":83.83,"h":83.83,"l":83.83,"n":10,"o":83.83,"t":"2026-10-15T18:15:00Z","v":175,"vw":83.83},{"c":83.77,"h":83.77,"l":83.77,"n":15,"o":83.77,"t":"2026-10-15T18:30:00Z","v":241,"vw":83.77},{"c":83.7304,"h":83.7304,"l":83.715,"n":12,"o":83.715,"t":"2026-10-15T18:45:00Z","v":236,"vw":83.7227},{"c":83.75,"h":83.85,"l":83.65,"n":38,"o":83.65,"t":"2026-10-15T19:00:00Z","v":895,"vw":83.722072},{"c":83.73,"h":83.73,"l":83.73,"n":7,"o":83.73,"t":"2026-10-15T19:15:00Z","v":142,"vw":83.73},{"c":83.36,"h":83.36,"l":82.85,"n":165,"o":83.1,"t":"2026-10-15T19:30:00Z","v":6477,"vw":83.103433},{"c":83.59,"h":83.59,"l":83.17,"n":457,"o":83.3,"t":"2026-10-15T19:45:00Z","v":12056,"vw":83.402102},{"c":83.54,"h":83.54,"l":83.54,"n":7,"o":83.54,"t":"2026-10-15T20:00:00Z","v":2753,"vw":83.54},{"c":83.5,"h":83.5,"l":83.5,"n":7,"o":83.5,"t":"2026-10-16T08:00:00Z","v":204,"vw":83.5},{"c":85.33,"h":85.37,"l":84.71,"n":60,"o":84.71,"t":"2026-10-16T13:30:00Z","v":3974,"vw":85.081715},{"c":84.905,"h":84.9425,"l":84.82,"n":35,"o":84.9425,"t":"2026-10-16T14:00:00Z","v":906,"vw":84.894444},{"c":84.99,"h":85.05,"l":84.51,"n":67,"o":85.04,"t":"2026-10-16T14:15:00Z","v":2866,"vw":84.847895},{"c":85.03,"h":85.07,"l":85.01,"n":25,"o":85.01,"t":"2026-10-16T14:30:00Z","v":625,"vw":85.045},{"c":85.07,"h":85.14,"l":85.07,"n":17,"o":85.14,"t":"2026-10-16T14:45:00Z","v":775,"vw":85.102},{"c":84.82,"h":85.17,"l":84.82,"n":30,"o":85.17,"t":"2026-10-16T15:00:00Z","v":891,"vw":84.9725},{"c":84.27,"h":84.46,"l":84.27,"n":28,"o":84.46,"t":"2026-10-16T15:30:00Z","v":690,"vw":84.386},{"c":84.415,"h":84.55,"l":84.415,"n":68,"o":84.55,"t":"2026-10-16T15:45:00Z","v":1542,"vw":84.506336},{"c":84.97,"h":84.97,"l":84.73,"n":99,"o":84.73,"t":"2026-10-16T16:00:00Z","v":2263,"vw":84.88},{"c":85.4365,"h":85.46,"l":85.25,"n":55,"o":85.25,"t":"2026-10-16T16:15:00Z","v":4352,"vw":85.416463},{"c":85.44,"h":85.44,"l":85.44,"n":25,"o":85.44,"t":"2026-10-16T16:30:00Z","v":571,"vw":85.44},{"c":85.54,"h":85.54,"l":85.43,"n":37,"o":85.43,"t":"2026-10-16T16:45:00Z","v":1194,"vw":85.47},{"c":85.495,"h":85.495,"l":85.42,"n":12,"o":85.42,"t":"2026-10-16T17:00:00Z","v":362,"vw":85.4575},{"c":85.6,"h":85.61,"l":85.305,"n":69,"o":85.61,"t":"2026-10-16T17:15:00Z","v":3016,"vw":85.466389},{"c":85.45,"h":85.55,"l":85.45,"n":17,"o":85.55,"t":"2026-10-16T17:30:00Z","v":307,"vw":85.5},{"c":85.3378,"h":85.44,"l":85.13,"n":43,"o":85.44,"t":"2026-10-16T17:45:00Z","v":1515,"vw":85.295154},{"c":85.46,"h":85.46,"l":85.0975,"n":39,"o":85.0975,"t":"2026-10-16T18:00:00Z","v":1166,"vw":85.407187},{"c":85.305,"h":85.49,"l":85.28,"n":30,"o":85.49,"t":"2026-10-16T18:15:00Z","v":1720,"vw":85.377857},{"c":85.46,"h":85.49,"l":85.45,"n":30,"o":85.49,"t":"2026-10-16T18:30:00Z","v":958,"vw":85.46284},{"c":85.56,"h":85.59,"l":85.56,"n":32,"o":85.59,"t":"2026-10-16T18:45:00Z","v":512,"vw":85.58},{"c":85.55,"h":85.7,"l":85.43,"n":107,"o":85.7,"t":"2026-10-16T19:00:00Z","v":2908,"vw":85.537143},{"c":85.63,"h":85.72,"l":85.63,"n":9,"o":85.72,"t":"2026-10-16T19:15:00Z","v":1408,"vw":85.655283},{"c":85.465,"h":85.7,"l":85.44,"n":78,"o":85.7,"t":"2026-10-16T19:30:00Z","v":2658,"vw":85.579412},{"c":85.24,"h":85.4712,"l":85.24,"n":201,"o":85.31,"t":"2026-10-16T19:45:00Z","v":4973,"vw":85.366374},{"c":85.61,"h":85.61,"l":85.61,"n":7,"o":85.61,"t":"2026-10-16T20:00:00Z","v":4084,"vw":85.61},{"c":86.29,"h":86.47,"l":85.29,"n":58,"o":85.29,"t":"2026-10-19T13:30:00Z","v":3549,"vw":85.915889},{"c":85.93,"h":86.277,"l":85.93,"n":27,"o":86.14,"t":"2026-10-19T13:45:00Z","v":1119,"vw":86.083266},{"c":85.66,"h":85.66,"l":85.66,"n":6,"o":85.66,"t":"2026-10-19T14:00:00Z","v":221,"vw":85.66},{"c":85.61,"h":85.61,"l":85.61,"n":5,"o":85.61,"t":"2026-10-19T14:15:00Z","v":162,"vw":85.61},{"c":85.38,"h":85.52,"l":85.32,"n":43,"o":85.515,"t":"2026-10-19T14:30:00Z","v":1959,"vw":85.435451},{"c":85.24,"h":85.24,"l":85.24,"n":7,"o":85.24,"t":"2026-10-19T14:45:00Z","v":186,"vw":85.24},{"c":85.74,"h":85.935,"l":84.96,"n":187,"o":84.96,"t":"2026-10-19T15:00:00Z","v":9439,"vw":85.639413},{"c":85.97,"h":86,"l":85.52,"n":64,"o":85.58,"t":"2026-10-19T15:15:00Z","v":2328,"vw":85.858437},{"c":86.32,"h":86.32,"l":85.94,"n":97,"o":85.945,"t":"2026-10-19T15:30:00Z","v":3295,"vw":86.072083},{"c":86.43,"h":86.6,"l":86.42,"n":103,"o":86.45,"t":"2026-10-19T15:45:00Z","v":3893,"vw":86.513707},{"c":86.34,"h":86.6,"l":86.34,"n":68,"o":86.595,"t":"2026-10-19T16:00:00Z","v":2425,"vw":86.463182},{"c":85.79,"h":86.42,"l":85.79,"n":72,"o":86.42,"t":"2026-10-19T16:15:00Z","v":3967,"vw":86.15918},{"c":86.09,"h":86.11,"l":86,"n":67,"o":86.04,"t":"2026-10-19T16:30:00Z","v":2174,"vw":86.039},{"c":86.01,"h":86.2,"l":86.01,"n":35,"o":86.2,"t":"2026-10-19T16:45:00Z","v":1909,"vw":86.171333},{"c":85.9886,"h":86.0515,"l":85.9886,"n":53,"o":86.0515,"t":"2026-10-19T17:00:00Z","v":3141,"vw":86.034939},{"c":86,"h":86,"l":86,"n":5,"o":86,"t":"2026-10-19T17:15:00Z","v":113,"vw":86},{"c":85.91,"h":85.98,"l":85.91,"n":45,"o":85.98,"t":"2026-10-19T17:30:00Z","v":907,"vw":85.953062},{"c":86.2,"h":86.2,"l":85.96,"n":50,"o":85.96,"t":"2026-10-19T18:00:00Z","v":815,"vw":86.08},{"c":86.15,"h":86.2,"l":86.15,"n":20,"o":86.2,"t":"2026-10-19T18:15:00Z","v":625,"vw":86.1775},{"c":86.15,"h":86.15,"l":86.02,"n":48,"o":86.02,"t":"2026-10-19T18:30:00Z","v":920,"vw":86.112536},{"c":86.86,"h":86.86,"l":86.71,"n":42,"o":86.73,"t":"2026-10-19T18:45:00Z","v":1142,"vw":86.744903},{"c":86.94,"h":87.07,"l":86.94,"n":85,"o":86.95,"t":"2026-10-19T19:00:00Z","v":2766,"vw":86.971918},{"c":86.92,"h":87.025,"l":86.92,"n":11,"o":87.025,"t":"2026-10-19T19:15:00Z","v":256,"vw":86.9725},{"c":87.255,"h":87.275,"l":86.78,"n":160,"o":86.93,"t":"2026-10-19T19:30:00Z","v":3616,"vw":87.000891},{"c":87.09,"h":87.27,"l":86.9,"n":367,"o":87.23,"t":"2026-10-19T19:45:00Z","v":12825,"vw":87.149522},{"c":87.17,"h":87.17,"l":87.17,"n":6,"o":87.17,"t":"2026-10-19T20:00:00Z","v":2950,"vw":87.17},{"c":87.17,"h":87.17,"l":87.17,"n":1,"o":87.17,"t":"2026-10-19T20:30:00Z","v":2155,"vw":87.17},{"c":87.2,"h":87.2,"l":87.2,"n":16,"o":87.2,"t":"2026-10-19T23:15:00Z","v":2008,"vw":87.2},{"c":88.797,"h":88.797,"l":88.797,"n":1,"o":88.797,"t":"2026-10-20T11:45:00Z","v":300,"vw":88.797},{"c":89,"h":89,"l":88.51,"n":4,"o":88.51,"t":"2026-10-20T12:45:00Z","v":220,"vw":88.755},{"c":89.61,"h":89.61,"l":89.2,"n":10,"o":89.2,"t":"2026-10-20T13:15:00Z","v":604,"vw":89.50534},{"c":88.5683,"h":91.24,"l":88.12,"n":261,"o":90.42,"t":"2026-10-20T13:30:00Z","v":15385,"vw":89.541774},{"c":88.98,"h":89.04,"l":87.37,"n":207,"o":88.37,"t":"2026-10-20T13:45:00Z","v":10066,"vw":88.46567},{"c":89.915,"h":90.035,"l":89.22,"n":144,"o":89.29,"t":"2026-10-20T14:00:00Z","v":8902,"vw":89.600724},{"c":89.76,"h":89.91,"l":89.3,"n":190,"o":89.74,"t":"2026-10-20T14:15:00Z","v":7412,"vw":89.550644},{"c":89.62,"h":90.02,"l":89.555,"n":137,"o":89.585,"t":"2026-10-20T14:30:00Z","v":4529,"vw":89.723496},{"c":90.23,"h":90.51,"l":89.63,"n":162,"o":89.63,"t":"2026-10-20T14:45:00Z","v":5873,"vw":90.119995},{"c":90.44,"h":90.44,"l":89.71,"n":162,"o":90.425,"t":"2026-10-20T15:00:00Z","v":5535,"vw":90.1995},{"c":91.39,"h":91.39,"l":90.415,"n":48,"o":90.415,"t":"2026-10-20T15:15:00Z","v":1686,"vw":90.834635},{"c":91.1,"h":91.45,"l":90.85,"n":130,"o":91.18,"t":"2026-10-20T15:30:00Z","v":7206,"vw":91.133372},{"c":90.99,"h":90.99,"l":90.68,"n":59,"o":90.99,"t":"2026-10-20T15:45:00Z","v":2042,"vw":90.832778},{"c":91.61,"h":91.62,"l":91.3,"n":77,"o":91.355,"t":"2026-10-20T16:00:00Z","v":2287,"vw":91.489286},{"c":92.125,"h":92.125,"l":91.485,"n":78,"o":91.65,"t":"2026-10-20T16:15:00Z","v":3642,"vw":91.862308},{"c":92.34,"h":92.34,"l":92.185,"n":28,"o":92.19,"t":"2026-10-20T16:30:00Z","v":879,"vw":92.211667},{"c":92.16,"h":92.43,"l":92.035,"n":91,"o":92.39,"t":"2026-10-20T16:45:00Z","v":4192,"vw":92.303531},{"c":92.34,"h":92.34,"l":92.3,"n":87,"o":92.3,"t":"2026-10-20T17:00:00Z","v":1139,"vw":92.32},{"c":92.27,"h":92.49,"l":92.16,"n":94,"o":92.39,"t":"2026-10-20T17:15:00Z","v":2556,"vw":92.323578},{"c":92.34,"h":92.64,"l":92.34,"n":97,"o":92.37,"t":"2026-10-20T17:30:00Z","v":1889,"vw":92.517917},{"c":91.88,"h":92.24,"l":91.85,"n":144,"o":92.24,"t":"2026-10-20T17:45:00Z","v":2320,"vw":91.911765},{"c":91.84,"h":91.84,"l":91.59,"n":72,"o":91.59,"t":"2026-10-20T18:00:00Z","v":2635,"vw":91.695198},{"c":91.04,"h":91.84,"l":91.04,"n":69,"o":91.84,"t":"2026-10-20T18:15:00Z","v":2161,"vw":91.690331},{"c":90.8,"h":90.8,"l":90.69,"n":65,"o":90.7,"t":"2026-10-20T18:30:00Z","v":1661,"vw":90.724784},{"c":90.7,"h":90.7,"l":90.7,"n":31,"o":90.7,"t":"2026-10-20T18:45:00Z","v":642,"vw":90.7},{"c":90.42,"h":90.895,"l":90.42,"n":191,"o":90.68,"t":"2026-10-20T19:00:00Z","v":5592,"vw":90.800024},{"c":91.27,"h":91.27,"l":90.49,"n":169,"o":90.5,"t":"2026-10-20T19:15:00Z","v":4265,"vw":90.858817},{"c":91.28,"h":91.42,"l":91.19,"n":204,"o":91.19,"t":"2026-10-20T19:30:00Z","v":6477,"vw":91.300984},{"c":91.39,"h":91.99,"l":91.16,"n":706,"o":91.33,"t":"2026-10-20T19:45:00Z","v":30437,"vw":91.610647},{"c":91.32,"h":91.46,"l":91.32,"n":24,"o":91.46,"t":"2026-10-20T20:00:00Z","v":10687,"vw":91.326296},{"c":90.735,"h":91.54,"l":90.62,"n":52,"o":91.03,"t":"2026-10-21T13:30:00Z","v":2959,"vw":91.174263},{"c":90.75,"h":90.75,"l":90.42,"n":36,"o":90.55,"t":"2026-10-21T13:45:00Z","v":1107,"vw":90.651667},{"c":91.55,"h":91.55,"l":91.55,"n":14,"o":91.55,"t":"2026-10-21T14:00:00Z","v":367,"vw":91.55},{"c":91.62,"h":91.62,"l":91.42,"n":17,"o":91.42,"t":"2026-10-21T14:15:00Z","v":502,"vw":91.55},{"c":91.63,"h":91.72,"l":91.53,"n":61,"o":91.64,"t":"2026-10-21T14:30:00Z","v":1593,"vw":91.63125},{"c":91.14,"h":91.445,"l":91.14,"n":51,"o":91.445,"t":"2026-10-21T14:45:00Z","v":1617,"vw":91.275625},{"c":90.79,"h":90.79,"l":90.69,"n":73,"o":90.75,"t":"2026-10-21T15:00:00Z","v":2210,"vw":90.758125},{"c":90.21,"h":90.54,"l":90.21,"n":19,"o":90.54,"t":"2026-10-21T15:15:00Z","v":769,"vw":90.354},{"c":90.15,"h":90.22,"l":90.03,"n":25,"o":90.22,"t":"2026-10-21T15:30:00Z","v":1128,"vw":90.112222},{"c":90.71,"h":90.86,"l":90.08,"n":95,"o":90.08,"t":"2026-10-21T15:45:00Z","v":2893,"vw":90.538947},{"c":90.905,"h":90.92,"l":90.62,"n":40,"o":90.71,"t":"2026-10-21T16:00:00Z","v":1830,"vw":90.706563},{"c":91.265,"h":91.37,"l":91.01,"n":141,"o":91.01,"t":"2026-10-21T16:15:00Z","v":4943,"vw":91.189808},{"c":90.87,"h":91.57,"l":90.66,"n":91,"o":91.49,"t":"2026-10-21T16:30:00Z","v":2768,"vw":91.251316},{"c":90.95,"h":90.95,"l":90.76,"n":22,"o":90.76,"t":"2026-10-21T16:45:00Z","v":504,"vw":90.855},{"c":90.72,"h":90.77,"l":90.57,"n":54,"o":90.76,"t":"2026-10-21T17:00:00Z","v":1469,"vw":90.695714},{"c":90.9,"h":90.9,"l":90.9,"n":34,"o":90.9,"t":"2026-10-21T17:15:00Z","v":518,"vw":90.9},{"c":91.345,"h":91.44,"l":91,"n":82,"o":91,"t":"2026-10-21T17:30:00Z","v":1918,"vw":91.279706},{"c":91.58,"h":91.58,"l":91.23,"n":79,"o":91.32,"t":"2026-10-21T17:45:00Z","v":1684,"vw":91.36},{"c":91.51,"h":91.6,"l":91.35,"n":81,"o":91.6,"t":"2026-10-21T18:00:00Z","v":2500,"vw":91.448},{"c":91.4,"h":91.71,"l":91.4,"n":37,"o":91.64,"t":"2026-10-21T18:15:00Z","v":864,"vw":91.5975},{"c":91.57,"h":91.57,"l":91.47,"n":7,"o":91.47,"t":"2026-10-21T18:30:00Z","v":237,"vw":91.52},{"c":91.09,"h":91.4,"l":90.815,"n":213,"o":91.4,"t":"2026-10-21T18:45:00Z","v":8962,"vw":91.049933},{"c":91.715,"h":91.84,"l":91.315,"n":101,"o":91.44,"t":"2026-10-21T19:00:00Z","v":3560,"vw":91.642314},{"c":91.62,"h":91.725,"l":91.54,"n":95,"o":91.715,"t":"2026-10-21T19:15:00Z","v":3228,"vw":91.596576},{"c":91.95,"h":92.32,"l":91.565,"n":204,"o":91.77,"t":"2026-10-21T19:30:00Z","v":5888,"vw":92.03578},{"c":91.91,"h":92.16,"l":91.77,"n":465,"o":91.98,"t":"2026-10-21T19:45:00Z","v":24718,"vw":91.876098},{"c":91.81,"h":91.81,"l":91.81,"n":20,"o":91.81,"t":"2026-10-21T20:00:00Z","v":5768,"vw":91.81},{"c":92.24,"h":92.24,"l":91.77,"n":7,"o":91.77,"t":"2026-10-22T08:30:00Z","v":219,"vw":92.005},{"c":89.765,"h":91.905,"l":89.765,"n":103,"o":91.9,"t":"2026-10-22T13:30:00Z","v":5276,"vw":91.18173},{"c":88.65,"h":89.81,"l":88.65,"n":49,"o":89.8,"t":"2026-10-22T13:45:00Z","v":1494,"vw":89.342857},{"c":87.06,"h":88.12,"l":86.9,"n":105,"o":88.12,"t":"2026-10-22T14:00:00Z","v":7863,"vw":87.28769},{"c":86.85,"h":87.9417,"l":86.85,"n":101,"o":87.11,"t":"2026-10-22T14:15:00Z","v":4483,"vw":87.408282},{"c":87.165,"h":87.165,"l":86.44,"n":107,"o":86.85,"t":"2026-10-22T14:30:00Z","v":4027,"vw":86.811522},{"c":88.0075,"h":88.0075,"l":86.74,"n":224,"o":87.05,"t":"2026-10-22T14:45:00Z","v":8502,"vw":87.544812},{"c":87.68,"h":88.415,"l":87.68,"n":193,"o":88.0175,"t":"2026-10-22T15:00:00Z","v":6736,"vw":88.038802},{"c":87.16,"h":87.78,"l":87.16,"n":112,"o":87.67,"t":"2026-10-22T15:15:00Z","v":4242,"vw":87.5216},{"c":87.5,"h":87.5,"l":87.12,"n":99,"o":87.3,"t":"2026-10-22T15:30:00Z","v":3108,"vw":87.266578},{"c":88.13,"h":88.13,"l":87.465,"n":92,"o":87.49,"t":"2026-10-22T15:45:00Z","v":2579,"vw":87.906923},{"c":89.515,"h":89.535,"l":88.58,"n":245,"o":88.58,"t":"2026-10-22T16:00:00Z","v":8071,"vw":89.186632},{"c":89.76,"h":89.89,"l":89.61,"n":66,"o":89.73,"t":"2026-10-22T16:15:00Z","v":1719,"vw":89.7325},{"c":90.12,"h":90.22,"l":90.12,"n":62,"o":90.19,"t":"2026-10-22T16:30:00Z","v":2285,"vw":90.184587},{"c":90.59,"h":90.59,"l":90.05,"n":71,"o":90.22,"t":"2026-10-22T16:45:00Z","v":1780,"vw":90.233333},{"c":90.55,"h":90.905,"l":90.55,"n":117,"o":90.6,"t":"2026-10-22T17:00:00Z","v":3065,"vw":90.729667},{"c":90.57,"h":90.59,"l":90.47,"n":50,"o":90.47,"t":"2026-10-22T17:15:00Z","v":1636,"vw":90.5425},{"c":90.54,"h":90.87,"l":90.52,"n":82,"o":90.87,"t":"2026-10-22T17:30:00Z","v":2346,"vw":90.6225},{"c":91.055,"h":91.055,"l":90.765,"n":97,"o":90.765,"t":"2026-10-22T18:00:00Z","v":3998,"vw":90.948625},{"c":91.51,"h":91.58,"l":91.18,"n":183,"o":91.19,"t":"2026-10-22T18:15:00Z","v":6497,"vw":91.408043},{"c":91.37,"h":91.515,"l":91.35,"n":83,"o":91.51,"t":"2026-10-22T18:30:00Z","v":2651,"vw":91.452563},{"c":91.76,"h":91.775,"l":91.53,"n":74,"o":91.53,"t":"2026-10-22T18:45:00Z","v":1538,"vw":91.678125},{"c":91.19,"h":91.58,"l":91.1,"n":81,"o":91.58,"t":"2026-10-22T19:00:00Z","v":2974,"vw":91.399},{"c":91.01,"h":91.14,"l":90.8896,"n":98,"o":90.93,"t":"2026-10-22T19:15:00Z","v":3717,"vw":91.0268},{"c":90.87,"h":91.01,"l":90.615,"n":184,"o":91.01,"t":"2026-10-22T19:30:00Z","v":5427,"vw":90.840357},{"c":90.44,"h":91.03,"l":90.44,"n":682,"o":90.77,"t":"2026-10-22T19:45:00Z","v":23985,"vw":90.71213},{"c":90.43,"h":90.43,"l":90.43,"n":8,"o":90.43,"t":"2026-10-22T20:00:00Z","v":4390,"vw":90.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9715661404779397,"strike":127.7835601530987,"iv":0.8702078566184417,"gamma":0.008019178303121124,"theta":-0.06934325422858814,"vega":0.044390997595569436,"rho":0.00618924948809944,"breakevenPct":42.380986722964316},{"delta":0.15,"premium":1.147782699092342,"strike":110.90724336358859,"iv":0.6308964183618018,"gamma":0.014614614498577039,"theta":-0.06610336624304389,"vega":0.05906436436839026,"rho":0.009472251185698853,"breakevenPct":23.9135530937531},{"delta":0.2,"premium":1.3659383220872117,"strike":103.8303336546511,"iv":0.5190608022866008,"gamma":0.021413695408578667,"theta":-0.06558362822028853,"vega":0.07092806102201593,"rho":0.012718411604589483,"breakevenPct":16.328952755433267},{"delta":0.25,"premium":1.6018867924528302,"strike":99.5754716981132,"iv":0.4454811320754717,"gamma":0.027802830188679243,"theta":-0.06399528301886792,"vega":0.08041132075471698,"rho":0.01596413515193806,"breakevenPct":11.884726850122782},{"delta":0.3,"premium":2.037300435413643,"strike":97.7612481857765,"iv":0.44112699564586355,"gamma":0.030379027576197384,"theta":-0.06867597968069666,"vega":0.0868699564586357,"rho":0.019147282141288333,"breakevenPct":10.360000686929254},{"delta":0.35,"premium":2.4727140783744557,"strike":95.94702467343977,"iv":0.4367728592162554,"gamma":0.03295522496371553,"theta":-0.0733566763425254,"vega":0.09332859216255442,"rho":0.022330429130638606,"breakevenPct":8.835274523735727},{"delta":0.4,"premium":2.933237657864524,"strike":94.31400688863376,"iv":0.42957456946039035,"gamma":0.03494483352468427,"theta":-0.07558048220436281,"vega":0.09727623421354764,"rho":0.02550870199482783,"breakevenPct":7.538697939288149},{"delta":0.45,"premium":3.4211825487944894,"strike":92.8788748564868,"iv":0.4192703214695752,"gamma":0.03629385763490241,"theta":-0.07512123995407578,"vega":0.09848174512055109,"rho":0.028681652069615225,"breakevenPct":6.491272150040121},{"delta":0.5,"premium":3.909127439724455,"strike":91.44374282433984,"iv":0.4089660734787601,"gamma":0.03764288174512055,"theta":-0.07466199770378876,"vega":0.09968725602755453,"rho":0.031854602144402624,"breakevenPct":5.443846360792095},{"delta":0.55,"premium":4.397072330654421,"strike":90.00861079219288,"iv":0.3986618254879449,"gamma":0.03899190585533869,"theta":-0.07420275545350172,"vega":0.10089276693455798,"rho":0.03502755221919002,"breakevenPct":4.396420571544066},{"delta":0.6,"premium":5.5064935064935066,"strike":88.46320346320347,"iv":0.4199,"gamma":0.035803463203463205,"theta":-0.07481471861471861,"vega":0.09662770562770563,"rho":0.037799453018027875,"breakevenPct":3.914295001323639},{"delta":0.65,"premium":6.619666048237478,"strike":86.91713048855905,"iv":0.44132857142857146,"gamma":0.03258763141620284,"theta":-0.07543314780457638,"vega":0.09232962275819417,"rho":0.04056893299628656,"breakevenPct":3.4355817060671585},{"delta":0.7,"premium":7.732838589981447,"strike":85.37105751391465,"iv":0.46275714285714287,"gamma":0.029371799628942485,"theta":-0.07605157699443414,"vega":0.08803153988868274,"rho":0.04333841297454525,"breakevenPct":2.9568684108106797},{"delta":0.75,"premium":9.237061769616028,"strike":83.41402337228715,"iv":0.47820884808013353,"gamma":0.025776961602671115,"theta":-0.07172754590984975,"vega":0.07973622704507512,"rho":0.04580410899289973,"breakevenPct":2.45613750072229},{"delta":0.8,"premium":10.86477462437396,"strike":81.32721202003339,"iv":0.49177312186978295,"gamma":0.022062437395659426,"theta":-0.06584273789649416,"vega":0.07017863105175291,"rho":0.04817387323444236,"breakevenPct":1.9484536596343496},{"delta":0.85,"premium":14.296010638297874,"strike":77.57978723404256,"iv":0.5748941489361702,"gamma":0.01631170212765957,"theta":-0.06481063829787234,"vega":0.05925957446808511,"rho":0.04915551966022957,"breakevenPct":1.5988033532460675},{"delta":0.9,"premium":19.175388601036275,"strike":72.35751295336787,"iv":0.6655569948186528,"gamma":0.0102160621761658,"theta":-0.05718290155440413,"vega":0.044111398963730564,"rho":0.0489901541052654,"breakevenPct":1.2196191025148015}],"put":[{"delta":0.1,"premium":0.8948796681963386,"strike":71.98796681963385,"iv":0.6936993465147706,"gamma":0.01014333112230752,"theta":-0.05193262666556914,"vega":0.044444041032074014,"rho":-0.00807962612324797,"breakevenPct":21.38329409329037},{"delta":0.15,"premium":1.100576318656707,"strike":78.51152637313415,"iv":0.5271120633430764,"gamma":0.01763977414821672,"theta":-0.05160675027855187,"vega":0.05906480038615578,"rho":-0.011892374898206251,"breakevenPct":14.39682621422378},{"delta":0.2,"premium":1.5365886415963161,"strike":81.33921719109746,"iv":0.493073215656178,"gamma":0.0218623944742901,"theta":-0.05734973138910207,"vega":0.06991573292402149,"rho":-0.01586448108988731,"breakevenPct":11.752041856130546},{"delta":0.25,"premium":2.054623944742901,"strike":83.25786646201074,"iv":0.49303484267075975,"gamma":0.02481711435149655,"theta":-0.06487083653108212,"vega":0.07939386032233307,"rho":-0.01991160857686171,"breakevenPct":10.203204116700393},{"delta":0.3,"premium":2.5614961139896373,"strike":85.14896373056995,"iv":0.4903633419689119,"gamma":0.027824740932642488,"theta":-0.07151826424870467,"vega":0.08838432642487046,"rho":-0.023951441461208218,"breakevenPct":8.672489642175938},{"delta":0.35,"premium":2.958193005181347,"strike":86.76813471502591,"iv":0.46170401554404145,"gamma":0.03135453367875647,"theta":-0.0695428756476684,"vega":0.09256178756476684,"rho":-0.027919279789183835,"breakevenPct":7.320643912590347},{"delta":0.4,"premium":3.3548898963730576,"strike":88.38730569948187,"iv":0.433044689119171,"gamma":0.034884326424870465,"theta":-0.06756748704663212,"vega":0.09673924870466322,"rho":-0.031887118117159455,"breakevenPct":5.968798183004754},{"delta":0.45,"premium":3.753086748270357,"strike":90.00532197977648,"iv":0.40449606173496544,"gamma":0.03839819052687599,"theta":-0.06559308142629058,"vega":0.10089435870143694,"rho":-0.035855825669950936,"breakevenPct":4.619888055395207},{"delta":0.5,"premium":4.5247738158595,"strike":91.33581692389569,"iv":0.4035114954763172,"gamma":0.03794582224587546,"theta":-0.06386343799893561,"vega":0.09948403406067058,"rho":-0.04004097020189244,"breakevenPct":4.001942819820655},{"delta":0.55,"premium":5.296460883448644,"strike":92.6663118680149,"iv":0.40252692921766897,"gamma":0.03749345396487493,"theta":-0.06213379457158063,"vega":0.0980737094199042,"rho":-0.04422611473383395,"breakevenPct":3.3839975842461025},{"delta":0.6,"premium":6.068147951037785,"strike":93.99680681213411,"iv":0.40154236295902074,"gamma":0.0370410856838744,"theta":-0.060404151144225655,"vega":0.09666338477913784,"rho":-0.04841125926577544,"breakevenPct":2.7660523486715514},{"delta":0.65,"premium":6.914358208955224,"strike":95.36716417910448,"iv":0.39916244776119403,"gamma":0.036105194029850754,"theta":-0.05746979104477612,"vega":0.09373480597014926,"rho":-0.052643951497150815,"breakevenPct":2.186435950293883},{"delta":0.7,"premium":7.988985074626864,"strike":96.85970149253731,"iv":0.3925057313432836,"gamma":0.033687283582089556,"theta":-0.05084292537313434,"vega":0.08615271641791046,"rho":-0.05702237936012429,"breakevenPct":1.7242989960074788},{"delta":0.75,"premium":9.063611940298507,"strike":98.35223880597015,"iv":0.38584901492537316,"gamma":0.031269373134328364,"theta":-0.04421605970149255,"vega":0.07857062686567165,"rho":-0.061400807223097764,"breakevenPct":1.262162041721074},{"delta":0.8,"premium":10.13823880597015,"strike":99.84477611940298,"iv":0.37919229850746267,"gamma":0.028851462686567166,"theta":-0.037589194029850746,"vega":0.07098853731343283,"rho":-0.06577923508607125,"breakevenPct":0.800025087434669},{"delta":0.85,"premium":14.1444512946979,"strike":104.1430332922318,"iv":0.3959283600493218,"gamma":0.022495930949445138,"theta":-0.027288162762022207,"vega":0.05594796547472258,"rho":-0.07237708523560034,"breakevenPct":0.6114640927106372},{"delta":0.9,"premium":18.490937114673244,"strike":108.76695437731196,"iv":0.41537965474722566,"gamma":0.015683353884093712,"theta":-0.016560665844636252,"vega":0.040041676942046855,"rho":-0.07923254690053322,"breakevenPct":0.45465745043580896}]},"raw":{"call":[{"delta":0.1,"premium":0.9715661404779397,"strike":127.7835601530987,"iv":0.8702078566184417,"gamma":0.008019178303121124,"theta":-0.06934325422858814,"vega":0.044390997595569436,"rho":0.00618924948809944,"breakevenPct":42.380986722964316},{"delta":0.15,"premium":1.147782699092342,"strike":110.90724336358859,"iv":0.6308964183618018,"gamma":0.014614614498577039,"theta":-0.06610336624304389,"vega":0.05906436436839026,"rho":0.009472251185698853,"breakevenPct":23.9135530937531},{"delta":0.2,"premium":1.3659383220872117,"strike":103.8303336546511,"iv":0.5190608022866008,"gamma":0.021413695408578667,"theta":-0.06558362822028853,"vega":0.07092806102201593,"rho":0.012718411604589483,"breakevenPct":16.328952755433267},{"delta":0.25,"premium":1.6018867924528302,"strike":99.5754716981132,"iv":0.4454811320754717,"gamma":0.027802830188679243,"theta":-0.06399528301886792,"vega":0.08041132075471698,"rho":0.01596413515193806,"breakevenPct":11.884726850122782},{"delta":0.3,"premium":2.037300435413643,"strike":97.7612481857765,"iv":0.44112699564586355,"gamma":0.030379027576197384,"theta":-0.06867597968069666,"vega":0.0868699564586357,"rho":0.019147282141288333,"breakevenPct":10.360000686929254},{"delta":0.35,"premium":2.4727140783744557,"strike":95.94702467343977,"iv":0.4367728592162554,"gamma":0.03295522496371553,"theta":-0.0733566763425254,"vega":0.09332859216255442,"rho":0.022330429130638606,"breakevenPct":8.835274523735727},{"delta":0.4,"premium":2.933237657864524,"strike":94.31400688863376,"iv":0.42957456946039035,"gamma":0.03494483352468427,"theta":-0.07558048220436281,"vega":0.09727623421354764,"rho":0.02550870199482783,"breakevenPct":7.538697939288149},{"delta":0.45,"premium":3.4211825487944894,"strike":92.8788748564868,"iv":0.4192703214695752,"gamma":0.03629385763490241,"theta":-0.07512123995407578,"vega":0.09848174512055109,"rho":0.028681652069615225,"breakevenPct":6.491272150040121},{"delta":0.5,"premium":3.909127439724455,"strike":91.44374282433984,"iv":0.4089660734787601,"gamma":0.03764288174512055,"theta":-0.07466199770378876,"vega":0.09968725602755453,"rho":0.031854602144402624,"breakevenPct":5.443846360792095},{"delta":0.55,"premium":4.397072330654421,"strike":90.00861079219288,"iv":0.3986618254879449,"gamma":0.03899190585533869,"theta":-0.07420275545350172,"vega":0.10089276693455798,"rho":0.03502755221919002,"breakevenPct":4.396420571544066},{"delta":0.6,"premium":5.5064935064935066,"strike":88.46320346320347,"iv":0.4199,"gamma":0.035803463203463205,"theta":-0.07481471861471861,"vega":0.09662770562770563,"rho":0.037799453018027875,"breakevenPct":3.914295001323639},{"delta":0.65,"premium":6.619666048237478,"strike":86.91713048855905,"iv":0.44132857142857146,"gamma":0.03258763141620284,"theta":-0.07543314780457638,"vega":0.09232962275819417,"rho":0.04056893299628656,"breakevenPct":3.4355817060671585},{"delta":0.7,"premium":7.732838589981447,"strike":85.37105751391465,"iv":0.46275714285714287,"gamma":0.029371799628942485,"theta":-0.07605157699443414,"vega":0.08803153988868274,"rho":0.04333841297454525,"breakevenPct":2.9568684108106797},{"delta":0.75,"premium":9.237061769616028,"strike":83.41402337228715,"iv":0.47820884808013353,"gamma":0.025776961602671115,"theta":-0.07172754590984975,"vega":0.07973622704507512,"rho":0.04580410899289973,"breakevenPct":2.45613750072229},{"delta":0.8,"premium":10.86477462437396,"strike":81.32721202003339,"iv":0.49177312186978295,"gamma":0.022062437395659426,"theta":-0.06584273789649416,"vega":0.07017863105175291,"rho":0.04817387323444236,"breakevenPct":1.9484536596343496},{"delta":0.85,"premium":14.296010638297874,"strike":77.57978723404256,"iv":0.5748941489361702,"gamma":0.01631170212765957,"theta":-0.06481063829787234,"vega":0.05925957446808511,"rho":0.04915551966022957,"breakevenPct":1.5988033532460675},{"delta":0.9,"premium":19.175388601036275,"strike":72.35751295336787,"iv":0.6655569948186528,"gamma":0.0102160621761658,"theta":-0.05718290155440413,"vega":0.044111398963730564,"rho":0.0489901541052654,"breakevenPct":1.2196191025148015}],"put":[{"delta":0.1,"premium":0.8948796681963386,"strike":71.98796681963385,"iv":0.6936993465147706,"gamma":0.01014333112230752,"theta":-0.05193262666556914,"vega":0.044444041032074014,"rho":-0.00807962612324797,"breakevenPct":21.38329409329037},{"delta":0.15,"premium":1.100576318656707,"strike":78.51152637313415,"iv":0.5271120633430764,"gamma":0.01763977414821672,"theta":-0.05160675027855187,"vega":0.05906480038615578,"rho":-0.011892374898206251,"breakevenPct":14.39682621422378},{"delta":0.2,"premium":1.5365886415963161,"strike":81.33921719109746,"iv":0.493073215656178,"gamma":0.0218623944742901,"theta":-0.05734973138910207,"vega":0.06991573292402149,"rho":-0.01586448108988731,"breakevenPct":11.752041856130546},{"delta":0.25,"premium":2.054623944742901,"strike":83.25786646201074,"iv":0.49303484267075975,"gamma":0.02481711435149655,"theta":-0.06487083653108212,"vega":0.07939386032233307,"rho":-0.01991160857686171,"breakevenPct":10.203204116700393},{"delta":0.3,"premium":2.5614961139896373,"strike":85.14896373056995,"iv":0.4903633419689119,"gamma":0.027824740932642488,"theta":-0.07151826424870467,"vega":0.08838432642487046,"rho":-0.023951441461208218,"breakevenPct":8.672489642175938},{"delta":0.35,"premium":2.958193005181347,"strike":86.76813471502591,"iv":0.46170401554404145,"gamma":0.03135453367875647,"theta":-0.0695428756476684,"vega":0.09256178756476684,"rho":-0.027919279789183835,"breakevenPct":7.320643912590347},{"delta":0.4,"premium":3.3548898963730576,"strike":88.38730569948187,"iv":0.433044689119171,"gamma":0.034884326424870465,"theta":-0.06756748704663212,"vega":0.09673924870466322,"rho":-0.031887118117159455,"breakevenPct":5.968798183004754},{"delta":0.45,"premium":3.753086748270357,"strike":90.00532197977648,"iv":0.40449606173496544,"gamma":0.03839819052687599,"theta":-0.06559308142629058,"vega":0.10089435870143694,"rho":-0.035855825669950936,"breakevenPct":4.619888055395207},{"delta":0.5,"premium":4.5247738158595,"strike":91.33581692389569,"iv":0.4035114954763172,"gamma":0.03794582224587546,"theta":-0.06386343799893561,"vega":0.09948403406067058,"rho":-0.04004097020189244,"breakevenPct":4.001942819820655},{"delta":0.55,"premium":5.296460883448644,"strike":92.6663118680149,"iv":0.40252692921766897,"gamma":0.03749345396487493,"theta":-0.06213379457158063,"vega":0.0980737094199042,"rho":-0.04422611473383395,"breakevenPct":3.3839975842461025},{"delta":0.6,"premium":6.068147951037785,"strike":93.99680681213411,"iv":0.40154236295902074,"gamma":0.0370410856838744,"theta":-0.060404151144225655,"vega":0.09666338477913784,"rho":-0.04841125926577544,"breakevenPct":2.7660523486715514},{"delta":0.65,"premium":6.914358208955224,"strike":95.36716417910448,"iv":0.39916244776119403,"gamma":0.036105194029850754,"theta":-0.05746979104477612,"vega":0.09373480597014926,"rho":-0.052643951497150815,"breakevenPct":2.186435950293883},{"delta":0.7,"premium":7.988985074626864,"strike":96.85970149253731,"iv":0.3925057313432836,"gamma":0.033687283582089556,"theta":-0.05084292537313434,"vega":0.08615271641791046,"rho":-0.05702237936012429,"breakevenPct":1.7242989960074788},{"delta":0.75,"premium":9.063611940298507,"strike":98.35223880597015,"iv":0.38584901492537316,"gamma":0.031269373134328364,"theta":-0.04421605970149255,"vega":0.07857062686567165,"rho":-0.061400807223097764,"breakevenPct":1.262162041721074},{"delta":0.8,"premium":10.13823880597015,"strike":99.84477611940298,"iv":0.37919229850746267,"gamma":0.028851462686567166,"theta":-0.037589194029850746,"vega":0.07098853731343283,"rho":-0.06577923508607125,"breakevenPct":0.800025087434669},{"delta":0.85,"premium":14.1444512946979,"strike":104.1430332922318,"iv":0.3959283600493218,"gamma":0.022495930949445138,"theta":-0.027288162762022207,"vega":0.05594796547472258,"rho":-0.07237708523560034,"breakevenPct":0.6114640927106372},{"delta":0.9,"premium":18.490937114673244,"strike":108.76695437731196,"iv":0.41537965474722566,"gamma":0.015683353884093712,"theta":-0.016560665844636252,"vega":0.040041676942046855,"rho":-0.07923254690053322,"breakevenPct":0.45465745043580896}]}},"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"}}