{"symbol":"PVH","url":"https://intraalpha.com/companies/PVH","capturedAt":"2026-10-23T03:17:53.750Z","state":"ready","quote":{"symbol":"PVH","last_price":84.26,"prev_close":83.59,"regular_close":84.26,"change":0.67,"change_pct":0.8015,"regular_change":0.67,"regular_change_pct":0.8015,"extended_change":0,"extended_change_pct":0,"bid":80,"ask":89,"bid_size":2000,"ask_size":200,"volume":717481,"vwap":84.417204,"open":83.15,"high":86.14,"low":83.15,"close":84.26,"trade_count":16818,"last_trade_at":"2026-10-22T23:00:00.00168242Z","last_quote_at":"2026-10-23T00:00:00.274467875Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:49.650442813-04:00","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":"PVH","fetched_at":"2026-10-23T03:17:53.026128+00:00","name":"PVH Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"PVH Corp., formerly known as the Phillips-Van Heusen Corporation, is an American clothing company which owns brands such as Van Heusen, Tommy Hilfiger, Calvin Klein, IZOD, Arrow, Warner's, Olga, True & Co., and Geoffrey Beene.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":3856661000,"ebitda":919800000,"pe_ratio":null,"peg_ratio":0.0579,"book_value":103.87,"dividend_per_share":0.15,"dividend_yield":0.0017,"eps":-3.46,"revenue_ttm":8921500000,"gross_profit_ttm":5137400000,"profit_margin":-0.0189,"operating_margin_ttm":0.0534,"return_on_assets_ttm":0.037,"return_on_equity_ttm":-0.035,"quarterly_earnings_growth":-0.962,"quarterly_revenue_growth":-0.032,"analyst_target_price":92.82,"analyst_number":1,"beta":1.756,"fifty_two_week_high":100.7,"fifty_two_week_low":59.55,"fifty_day_ma":76.92,"two_hundred_day_ma":76.94,"shares_outstanding":46137800,"forward_pe":6.28,"price_to_sales":0.432,"price_to_book":0.731,"ev_to_revenue":0.751,"ev_to_ebitda":10.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:53.026128+00:00"},"optionObservedAt":"2026-10-22T19:56:52.388Z","bars":[{"c":85.4,"h":85.4,"l":85.4,"n":5,"o":85.4,"t":"2026-10-16T10:20:00Z","v":504,"vw":85.4},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-16T10:30:00Z","v":500,"vw":85.4},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-16T13:25:00Z","v":150,"vw":85},{"c":85.865,"h":86.09,"l":84.29,"n":64,"o":85.21,"t":"2026-10-16T13:30:00Z","v":15057,"vw":85.236312},{"c":85.865,"h":85.865,"l":85.865,"n":14,"o":85.865,"t":"2026-10-16T13:35:00Z","v":277,"vw":85.865},{"c":86.37,"h":86.46,"l":86.15,"n":121,"o":86.15,"t":"2026-10-16T13:40:00Z","v":4808,"vw":86.273672},{"c":86.54,"h":86.56,"l":86.315,"n":115,"o":86.33,"t":"2026-10-16T13:45:00Z","v":3175,"vw":86.370437},{"c":86.73,"h":86.78,"l":86.55,"n":79,"o":86.55,"t":"2026-10-16T13:50:00Z","v":3196,"vw":86.690145},{"c":86.945,"h":87,"l":86.67,"n":180,"o":86.73,"t":"2026-10-16T13:55:00Z","v":6869,"vw":86.857128},{"c":86.27,"h":86.76,"l":86.27,"n":98,"o":86.76,"t":"2026-10-16T14:00:00Z","v":2918,"vw":86.422359},{"c":85.39,"h":86.27,"l":85.39,"n":116,"o":86.27,"t":"2026-10-16T14:05:00Z","v":3111,"vw":85.981599},{"c":85.63,"h":85.765,"l":85.51,"n":92,"o":85.705,"t":"2026-10-16T14:10:00Z","v":3646,"vw":85.6356},{"c":85.99,"h":86.01,"l":85.6,"n":68,"o":85.61,"t":"2026-10-16T14:15:00Z","v":2911,"vw":85.708186},{"c":85.91,"h":85.99,"l":85.91,"n":39,"o":85.99,"t":"2026-10-16T14:20:00Z","v":1014,"vw":85.92391},{"c":86.05,"h":86.175,"l":86,"n":222,"o":86.175,"t":"2026-10-16T14:25:00Z","v":7163,"vw":86.120825},{"c":86.055,"h":86.2,"l":86.03,"n":112,"o":86.075,"t":"2026-10-16T14:30:00Z","v":2351,"vw":86.07571},{"c":85.985,"h":86.05,"l":85.985,"n":90,"o":86.05,"t":"2026-10-16T14:35:00Z","v":1634,"vw":86.022291},{"c":85.89,"h":86.06,"l":85.89,"n":179,"o":86.04,"t":"2026-10-16T14:40:00Z","v":4848,"vw":85.991709},{"c":85.97,"h":86.08,"l":85.875,"n":135,"o":85.875,"t":"2026-10-16T14:45:00Z","v":4440,"vw":85.932996},{"c":86.035,"h":86.13,"l":86.035,"n":60,"o":86.04,"t":"2026-10-16T14:50:00Z","v":965,"vw":86.068333},{"c":86.13,"h":86.13,"l":85.9253,"n":175,"o":86.03,"t":"2026-10-16T14:55:00Z","v":5509,"vw":86.002132},{"c":86.02,"h":86.14,"l":85.99,"n":101,"o":86.14,"t":"2026-10-16T15:00:00Z","v":3625,"vw":86.047708},{"c":86.195,"h":86.245,"l":86.015,"n":122,"o":86.015,"t":"2026-10-16T15:05:00Z","v":2889,"vw":86.072728},{"c":86.35,"h":86.35,"l":86.2,"n":110,"o":86.2,"t":"2026-10-16T15:10:00Z","v":2186,"vw":86.259771},{"c":86.44,"h":86.466,"l":86.27,"n":128,"o":86.44,"t":"2026-10-16T15:15:00Z","v":5184,"vw":86.396433},{"c":86.49,"h":86.49,"l":86.08,"n":268,"o":86.3,"t":"2026-10-16T15:20:00Z","v":10923,"vw":86.252413},{"c":86.32,"h":86.56,"l":86.28,"n":172,"o":86.49,"t":"2026-10-16T15:25:00Z","v":5010,"vw":86.433448},{"c":86.375,"h":86.45,"l":86.31,"n":143,"o":86.348,"t":"2026-10-16T15:35:00Z","v":3817,"vw":86.382073},{"c":86.175,"h":86.375,"l":86.13,"n":295,"o":86.375,"t":"2026-10-16T15:40:00Z","v":9807,"vw":86.253347},{"c":86.26,"h":86.37,"l":86.25,"n":134,"o":86.255,"t":"2026-10-16T15:45:00Z","v":4108,"vw":86.280457},{"c":86.25,"h":86.2925,"l":86.185,"n":123,"o":86.23,"t":"2026-10-16T15:50:00Z","v":6420,"vw":86.233734},{"c":85.885,"h":86.249,"l":85.81,"n":195,"o":86.18,"t":"2026-10-16T15:55:00Z","v":10762,"vw":86.162735},{"c":85.935,"h":85.97,"l":85.83,"n":131,"o":85.89,"t":"2026-10-16T16:00:00Z","v":3820,"vw":85.913455},{"c":86.04,"h":86.04,"l":85.94,"n":156,"o":86.03,"t":"2026-10-16T16:05:00Z","v":3644,"vw":86.001562},{"c":86.205,"h":86.235,"l":85.96,"n":172,"o":85.96,"t":"2026-10-16T16:10:00Z","v":4633,"vw":86.150496},{"c":86.235,"h":86.37,"l":86.17,"n":181,"o":86.37,"t":"2026-10-16T16:15:00Z","v":3786,"vw":86.228757},{"c":86.215,"h":86.3,"l":86.16,"n":177,"o":86.25,"t":"2026-10-16T16:20:00Z","v":3758,"vw":86.220313},{"c":86.295,"h":86.35,"l":86.27,"n":68,"o":86.285,"t":"2026-10-16T16:25:00Z","v":1518,"vw":86.300714},{"c":86.32,"h":86.36,"l":86.16,"n":172,"o":86.2,"t":"2026-10-16T16:30:00Z","v":5792,"vw":86.251917},{"c":86.215,"h":86.225,"l":86.15,"n":167,"o":86.22,"t":"2026-10-16T16:35:00Z","v":4159,"vw":86.199452},{"c":86.195,"h":86.195,"l":86.13,"n":59,"o":86.13,"t":"2026-10-16T16:40:00Z","v":1371,"vw":86.185},{"c":86.12,"h":86.26,"l":86.06,"n":206,"o":86.26,"t":"2026-10-16T16:45:00Z","v":5230,"vw":86.13546},{"c":85.95,"h":86.135,"l":85.84,"n":165,"o":86.135,"t":"2026-10-16T16:50:00Z","v":5145,"vw":85.960867},{"c":86.025,"h":86.05,"l":85.935,"n":137,"o":86.04,"t":"2026-10-16T16:55:00Z","v":3556,"vw":86.014825},{"c":85.85,"h":86.055,"l":85.85,"n":102,"o":86.055,"t":"2026-10-16T17:00:00Z","v":3291,"vw":85.9725},{"c":85.85,"h":85.89,"l":85.74,"n":117,"o":85.79,"t":"2026-10-16T17:05:00Z","v":2834,"vw":85.778},{"c":85.84,"h":85.93,"l":85.825,"n":118,"o":85.825,"t":"2026-10-16T17:10:00Z","v":3679,"vw":85.84898},{"c":85.655,"h":85.955,"l":85.655,"n":195,"o":85.955,"t":"2026-10-16T17:15:00Z","v":11640,"vw":85.843251},{"c":85.515,"h":85.71,"l":85.51,"n":179,"o":85.6701,"t":"2026-10-16T17:20:00Z","v":11003,"vw":85.643282},{"c":85.525,"h":85.56,"l":85.4637,"n":186,"o":85.51,"t":"2026-10-16T17:25:00Z","v":8645,"vw":85.515867},{"c":85.63,"h":85.72,"l":85.4461,"n":150,"o":85.65,"t":"2026-10-16T17:30:00Z","v":5093,"vw":85.572373},{"c":85.465,"h":85.69,"l":85.46,"n":146,"o":85.59,"t":"2026-10-16T17:35:00Z","v":6051,"vw":85.540461},{"c":85.56,"h":85.77,"l":85.46,"n":257,"o":85.46,"t":"2026-10-16T17:40:00Z","v":13738,"vw":85.613194},{"c":85.61,"h":85.61,"l":85.46,"n":230,"o":85.57,"t":"2026-10-16T17:45:00Z","v":3912,"vw":85.544683},{"c":85.515,"h":85.62,"l":85.445,"n":189,"o":85.61,"t":"2026-10-16T17:50:00Z","v":6287,"vw":85.542266},{"c":85.395,"h":85.515,"l":85.365,"n":200,"o":85.515,"t":"2026-10-16T17:55:00Z","v":4893,"vw":85.452226},{"c":85.2,"h":85.42,"l":85.06,"n":274,"o":85.38,"t":"2026-10-16T18:00:00Z","v":6575,"vw":85.285692},{"c":85.2012,"h":85.34,"l":85.115,"n":208,"o":85.13,"t":"2026-10-16T18:05:00Z","v":4611,"vw":85.204994},{"c":85.235,"h":85.42,"l":85.235,"n":139,"o":85.42,"t":"2026-10-16T18:10:00Z","v":3132,"vw":85.287143},{"c":85.22,"h":85.26,"l":85.125,"n":128,"o":85.24,"t":"2026-10-16T18:15:00Z","v":2449,"vw":85.215871},{"c":85.2875,"h":85.34,"l":85.215,"n":124,"o":85.215,"t":"2026-10-16T18:20:00Z","v":2112,"vw":85.273307},{"c":85.32,"h":85.32,"l":85.18,"n":271,"o":85.23,"t":"2026-10-16T18:25:00Z","v":5870,"vw":85.258509},{"c":85.37,"h":85.49,"l":85.29,"n":260,"o":85.31,"t":"2026-10-16T18:30:00Z","v":8468,"vw":85.390393},{"c":85.36,"h":85.44,"l":85.135,"n":241,"o":85.29,"t":"2026-10-16T18:35:00Z","v":6814,"vw":85.264439},{"c":85.39,"h":85.4,"l":85.28,"n":137,"o":85.365,"t":"2026-10-16T18:40:00Z","v":3897,"vw":85.357788},{"c":85.16,"h":85.385,"l":85.08,"n":290,"o":85.385,"t":"2026-10-16T18:45:00Z","v":12240,"vw":85.234324},{"c":85.08,"h":85.35,"l":85.06,"n":187,"o":85.18,"t":"2026-10-16T18:50:00Z","v":6273,"vw":85.17066},{"c":84.845,"h":85.045,"l":84.78,"n":156,"o":85.045,"t":"2026-10-16T18:55:00Z","v":3568,"vw":84.92218},{"c":84.635,"h":84.81,"l":84.63,"n":185,"o":84.77,"t":"2026-10-16T19:00:00Z","v":8948,"vw":84.722476},{"c":84.44,"h":84.63,"l":84.43,"n":230,"o":84.63,"t":"2026-10-16T19:05:00Z","v":7830,"vw":84.587355},{"c":84.76,"h":84.84,"l":84.52,"n":314,"o":84.52,"t":"2026-10-16T19:10:00Z","v":10153,"vw":84.707702},{"c":84.79,"h":84.88,"l":84.745,"n":220,"o":84.815,"t":"2026-10-16T19:15:00Z","v":8149,"vw":84.82352},{"c":84.875,"h":84.875,"l":84.59,"n":288,"o":84.785,"t":"2026-10-16T19:20:00Z","v":12781,"vw":84.769058},{"c":84.75,"h":84.875,"l":84.67,"n":266,"o":84.875,"t":"2026-10-16T19:25:00Z","v":9895,"vw":84.754662},{"c":84.73,"h":84.81,"l":84.715,"n":386,"o":84.75,"t":"2026-10-16T19:30:00Z","v":15446,"vw":84.778497},{"c":84.7,"h":84.8,"l":84.565,"n":319,"o":84.73,"t":"2026-10-16T19:35:00Z","v":10651,"vw":84.716781},{"c":84.64,"h":84.665,"l":84.545,"n":224,"o":84.665,"t":"2026-10-16T19:40:00Z","v":6778,"vw":84.610832},{"c":84.675,"h":84.76,"l":84.625,"n":441,"o":84.6625,"t":"2026-10-16T19:45:00Z","v":15005,"vw":84.671118},{"c":84.66,"h":84.78,"l":84.66,"n":420,"o":84.715,"t":"2026-10-16T19:50:00Z","v":15280,"vw":84.724565},{"c":84.67,"h":84.76,"l":84.515,"n":1617,"o":84.64,"t":"2026-10-16T19:55:00Z","v":68430,"vw":84.6534},{"c":84.68,"h":84.68,"l":84.67,"n":46,"o":84.67,"t":"2026-10-16T20:00:00Z","v":125572,"vw":84.679981},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-16T20:25:00Z","v":26052,"vw":84.68},{"c":84.5053,"h":84.5053,"l":84.5053,"n":2,"o":84.5053,"t":"2026-10-19T13:20:00Z","v":101,"vw":84.5053},{"c":85.29,"h":85.51,"l":84.58,"n":58,"o":84.58,"t":"2026-10-19T13:30:00Z","v":7754,"vw":84.923652},{"c":84.555,"h":85.1,"l":84.485,"n":64,"o":84.58,"t":"2026-10-19T13:35:00Z","v":2418,"vw":84.580769},{"c":85.295,"h":85.295,"l":85.05,"n":49,"o":85.15,"t":"2026-10-19T13:40:00Z","v":2133,"vw":85.091334},{"c":84.98,"h":85.23,"l":84.98,"n":81,"o":85.06,"t":"2026-10-19T13:45:00Z","v":2328,"vw":85.103636},{"c":85.03,"h":85.11,"l":84.78,"n":69,"o":85.11,"t":"2026-10-19T13:50:00Z","v":4072,"vw":84.992289},{"c":85.09,"h":85.13,"l":85.09,"n":35,"o":85.13,"t":"2026-10-19T13:55:00Z","v":786,"vw":85.103333},{"c":85.32,"h":85.32,"l":85.075,"n":85,"o":85.075,"t":"2026-10-19T14:00:00Z","v":2054,"vw":85.170737},{"c":85.1,"h":85.27,"l":84.97,"n":82,"o":85.18,"t":"2026-10-19T14:05:00Z","v":1822,"vw":85.141},{"c":84.965,"h":85.14,"l":84.68,"n":97,"o":84.82,"t":"2026-10-19T14:10:00Z","v":7548,"vw":84.808335},{"c":84.985,"h":84.985,"l":84.985,"n":26,"o":84.985,"t":"2026-10-19T14:15:00Z","v":410,"vw":84.985},{"c":84.98,"h":84.98,"l":84.98,"n":64,"o":84.98,"t":"2026-10-19T14:20:00Z","v":3872,"vw":84.98},{"c":84.665,"h":84.75,"l":84.665,"n":57,"o":84.68,"t":"2026-10-19T14:25:00Z","v":905,"vw":84.69125},{"c":84.55,"h":84.87,"l":84.55,"n":196,"o":84.675,"t":"2026-10-19T14:30:00Z","v":6278,"vw":84.760843},{"c":84.575,"h":84.65,"l":84.55,"n":56,"o":84.55,"t":"2026-10-19T14:35:00Z","v":844,"vw":84.60625},{"c":84.6,"h":84.6,"l":84.47,"n":40,"o":84.47,"t":"2026-10-19T14:40:00Z","v":726,"vw":84.5675},{"c":84.92,"h":85.13,"l":84.71,"n":121,"o":84.71,"t":"2026-10-19T14:45:00Z","v":4049,"vw":84.864643},{"c":84.69,"h":84.85,"l":84.69,"n":39,"o":84.85,"t":"2026-10-19T14:50:00Z","v":527,"vw":84.77},{"c":84.755,"h":84.7575,"l":84.755,"n":24,"o":84.755,"t":"2026-10-19T14:55:00Z","v":621,"vw":84.755833},{"c":84.705,"h":84.73,"l":84.64,"n":107,"o":84.7,"t":"2026-10-19T15:00:00Z","v":3888,"vw":84.6819},{"c":84.66,"h":84.725,"l":84.66,"n":83,"o":84.72,"t":"2026-10-19T15:05:00Z","v":1627,"vw":84.69373},{"c":85.21,"h":85.21,"l":84.69,"n":185,"o":84.69,"t":"2026-10-19T15:10:00Z","v":8255,"vw":84.950168},{"c":85.28,"h":85.36,"l":85.13,"n":100,"o":85.13,"t":"2026-10-19T15:15:00Z","v":2217,"vw":85.254752},{"c":85.72,"h":85.72,"l":85.35,"n":139,"o":85.35,"t":"2026-10-19T15:20:00Z","v":5472,"vw":85.574919},{"c":85.44,"h":85.6,"l":85.44,"n":90,"o":85.6,"t":"2026-10-19T15:25:00Z","v":2021,"vw":85.521111},{"c":85.41,"h":85.51,"l":85.39,"n":85,"o":85.51,"t":"2026-10-19T15:30:00Z","v":1562,"vw":85.444483},{"c":85.36,"h":85.53,"l":85.31,"n":127,"o":85.47,"t":"2026-10-19T15:35:00Z","v":3880,"vw":85.452535},{"c":85.22,"h":85.3,"l":85.19,"n":88,"o":85.28,"t":"2026-10-19T15:40:00Z","v":2787,"vw":85.246471},{"c":85.07,"h":85.24,"l":85.07,"n":61,"o":85.16,"t":"2026-10-19T15:45:00Z","v":1989,"vw":85.179167},{"c":85.09,"h":85.16,"l":85.07,"n":112,"o":85.13,"t":"2026-10-19T15:50:00Z","v":2963,"vw":85.096339},{"c":84.98,"h":85.17,"l":84.98,"n":134,"o":85.05,"t":"2026-10-19T15:55:00Z","v":3693,"vw":85.045446},{"c":84.775,"h":84.95,"l":84.665,"n":207,"o":84.95,"t":"2026-10-19T16:00:00Z","v":5099,"vw":84.821897},{"c":84.765,"h":84.95,"l":84.72,"n":129,"o":84.74,"t":"2026-10-19T16:05:00Z","v":2690,"vw":84.799719},{"c":84.82,"h":84.895,"l":84.76,"n":117,"o":84.76,"t":"2026-10-19T16:10:00Z","v":3352,"vw":84.864773},{"c":84.94,"h":84.95,"l":84.89,"n":100,"o":84.95,"t":"2026-10-19T16:15:00Z","v":2025,"vw":84.93},{"c":84.89,"h":84.965,"l":84.89,"n":133,"o":84.94,"t":"2026-10-19T16:20:00Z","v":3769,"vw":84.943773},{"c":84.925,"h":84.925,"l":84.87,"n":85,"o":84.88,"t":"2026-10-19T16:25:00Z","v":913,"vw":84.891667},{"c":84.79,"h":84.925,"l":84.79,"n":156,"o":84.925,"t":"2026-10-19T16:30:00Z","v":4600,"vw":84.862404},{"c":84.665,"h":84.785,"l":84.665,"n":101,"o":84.785,"t":"2026-10-19T16:35:00Z","v":2835,"vw":84.705374},{"c":84.77,"h":84.81,"l":84.64,"n":177,"o":84.71,"t":"2026-10-19T16:40:00Z","v":6677,"vw":84.725923},{"c":84.89,"h":84.89,"l":84.735,"n":129,"o":84.735,"t":"2026-10-19T16:45:00Z","v":4837,"vw":84.788726},{"c":84.91,"h":84.99,"l":84.91,"n":87,"o":84.92,"t":"2026-10-19T16:50:00Z","v":2375,"vw":84.932728},{"c":84.96,"h":84.96,"l":84.905,"n":90,"o":84.915,"t":"2026-10-19T16:55:00Z","v":2663,"vw":84.912016},{"c":84.835,"h":84.975,"l":84.795,"n":211,"o":84.95,"t":"2026-10-19T17:00:00Z","v":10862,"vw":84.893219},{"c":84.845,"h":84.905,"l":84.845,"n":59,"o":84.89,"t":"2026-10-19T17:05:00Z","v":1202,"vw":84.889},{"c":85.0125,"h":85.0125,"l":84.82,"n":178,"o":84.845,"t":"2026-10-19T17:10:00Z","v":5033,"vw":84.913332},{"c":85.01,"h":85.015,"l":85.01,"n":45,"o":85.015,"t":"2026-10-19T17:15:00Z","v":896,"vw":85.0125},{"c":85.09,"h":85.09,"l":84.96,"n":144,"o":85.01,"t":"2026-10-19T17:20:00Z","v":3422,"vw":85.028},{"c":85.1,"h":85.1,"l":85.1,"n":17,"o":85.1,"t":"2026-10-19T17:25:00Z","v":289,"vw":85.1},{"c":85.06,"h":85.13,"l":85.03,"n":160,"o":85.1,"t":"2026-10-19T17:30:00Z","v":8726,"vw":85.072937},{"c":84.95,"h":85.05,"l":84.94,"n":128,"o":85.04,"t":"2026-10-19T17:35:00Z","v":4052,"vw":84.990373},{"c":85.155,"h":85.155,"l":84.945,"n":153,"o":84.945,"t":"2026-10-19T17:40:00Z","v":3533,"vw":85.053943},{"c":85.07,"h":85.085,"l":85.05,"n":45,"o":85.05,"t":"2026-10-19T17:45:00Z","v":2938,"vw":85.070209},{"c":85.1025,"h":85.16,"l":85.04,"n":108,"o":85.04,"t":"2026-10-19T17:50:00Z","v":1996,"vw":85.090313},{"c":85.31,"h":85.31,"l":85.2,"n":101,"o":85.235,"t":"2026-10-19T17:55:00Z","v":8689,"vw":85.267252},{"c":85.435,"h":85.435,"l":85.29,"n":89,"o":85.315,"t":"2026-10-19T18:00:00Z","v":2034,"vw":85.374193},{"c":85.36,"h":85.535,"l":85.36,"n":209,"o":85.535,"t":"2026-10-19T18:05:00Z","v":12216,"vw":85.428058},{"c":85.54,"h":85.54,"l":85.33,"n":200,"o":85.39,"t":"2026-10-19T18:10:00Z","v":8308,"vw":85.405567},{"c":85.45,"h":85.51,"l":85.4,"n":101,"o":85.5,"t":"2026-10-19T18:15:00Z","v":3168,"vw":85.457778},{"c":85.45,"h":85.49,"l":85.44,"n":151,"o":85.44,"t":"2026-10-19T18:20:00Z","v":2716,"vw":85.451238},{"c":85.29,"h":85.44,"l":85.29,"n":193,"o":85.44,"t":"2026-10-19T18:25:00Z","v":7904,"vw":85.373138},{"c":85.29,"h":85.34,"l":85.29,"n":81,"o":85.32,"t":"2026-10-19T18:30:00Z","v":2729,"vw":85.304728},{"c":85.13,"h":85.29,"l":85.12,"n":187,"o":85.25,"t":"2026-10-19T18:35:00Z","v":9151,"vw":85.185083},{"c":84.995,"h":85.06,"l":84.995,"n":138,"o":85.06,"t":"2026-10-19T18:40:00Z","v":3024,"vw":85.021818},{"c":85.11,"h":85.16,"l":85.04,"n":199,"o":85.04,"t":"2026-10-19T18:45:00Z","v":5087,"vw":85.103828},{"c":85.055,"h":85.11,"l":85.02,"n":250,"o":85.11,"t":"2026-10-19T18:50:00Z","v":9243,"vw":85.093033},{"c":85.135,"h":85.15,"l":85.055,"n":208,"o":85.055,"t":"2026-10-19T18:55:00Z","v":4901,"vw":85.11239},{"c":85.34,"h":85.34,"l":85.13,"n":152,"o":85.16,"t":"2026-10-19T19:00:00Z","v":4925,"vw":85.181169},{"c":85.21,"h":85.3,"l":85.09,"n":226,"o":85.3,"t":"2026-10-19T19:05:00Z","v":6078,"vw":85.193179},{"c":85.12,"h":85.27,"l":85.1,"n":260,"o":85.27,"t":"2026-10-19T19:10:00Z","v":11131,"vw":85.172469},{"c":85.185,"h":85.23,"l":85.15,"n":302,"o":85.16,"t":"2026-10-19T19:15:00Z","v":7402,"vw":85.17836},{"c":85.255,"h":85.34,"l":85.23,"n":264,"o":85.25,"t":"2026-10-19T19:20:00Z","v":6881,"vw":85.280446},{"c":85.2,"h":85.33,"l":85.2,"n":258,"o":85.28,"t":"2026-10-19T19:25:00Z","v":6230,"vw":85.260227},{"c":85.2,"h":85.2,"l":85.15,"n":330,"o":85.15,"t":"2026-10-19T19:30:00Z","v":8377,"vw":85.180957},{"c":85.34,"h":85.34,"l":85.21,"n":272,"o":85.21,"t":"2026-10-19T19:35:00Z","v":8468,"vw":85.267983},{"c":85.46,"h":85.485,"l":85.34,"n":373,"o":85.345,"t":"2026-10-19T19:40:00Z","v":19944,"vw":85.446672},{"c":85.4,"h":85.435,"l":85.295,"n":405,"o":85.435,"t":"2026-10-19T19:45:00Z","v":15488,"vw":85.347257},{"c":85.14,"h":85.35,"l":85.1,"n":403,"o":85.34,"t":"2026-10-19T19:50:00Z","v":15915,"vw":85.170311},{"c":85.22,"h":85.32,"l":85.03,"n":1764,"o":85.15,"t":"2026-10-19T19:55:00Z","v":78456,"vw":85.195172},{"c":85.2,"h":85.2,"l":85.2,"n":37,"o":85.2,"t":"2026-10-19T20:00:00Z","v":128131,"vw":85.2},{"c":85.2,"h":85.2,"l":85.2,"n":2,"o":85.2,"t":"2026-10-19T20:25:00Z","v":52653,"vw":85.2},{"c":85.795,"h":85.93,"l":85.79,"n":43,"o":85.93,"t":"2026-10-20T13:30:00Z","v":6889,"vw":85.921737},{"c":85.6101,"h":86.2,"l":85.6101,"n":110,"o":86.08,"t":"2026-10-20T13:35:00Z","v":6798,"vw":85.792942},{"c":85.61,"h":86.115,"l":85.61,"n":51,"o":85.6714,"t":"2026-10-20T13:40:00Z","v":4630,"vw":85.78633},{"c":85.88,"h":86.11,"l":85.69,"n":163,"o":85.89,"t":"2026-10-20T13:45:00Z","v":11441,"vw":85.870945},{"c":85.85,"h":85.9,"l":85.805,"n":64,"o":85.84,"t":"2026-10-20T13:50:00Z","v":4477,"vw":85.877372},{"c":85.86,"h":85.865,"l":85.8124,"n":21,"o":85.85,"t":"2026-10-20T13:55:00Z","v":817,"vw":85.846729},{"c":85.44,"h":85.885,"l":85.43,"n":209,"o":85.85,"t":"2026-10-20T14:00:00Z","v":6873,"vw":85.588147},{"c":85.33,"h":85.4,"l":85.33,"n":29,"o":85.4,"t":"2026-10-20T14:05:00Z","v":615,"vw":85.3825},{"c":85.12,"h":85.34,"l":85.06,"n":184,"o":85.3,"t":"2026-10-20T14:10:00Z","v":9923,"vw":85.217212},{"c":85.215,"h":85.215,"l":84.99,"n":177,"o":85.205,"t":"2026-10-20T14:15:00Z","v":7639,"vw":85.084331},{"c":85.5265,"h":85.6,"l":85.35,"n":166,"o":85.35,"t":"2026-10-20T14:20:00Z","v":4394,"vw":85.514374},{"c":85.47,"h":85.56,"l":85.47,"n":77,"o":85.5155,"t":"2026-10-20T14:25:00Z","v":2115,"vw":85.519136},{"c":85.69,"h":85.84,"l":85.575,"n":204,"o":85.575,"t":"2026-10-20T14:30:00Z","v":11923,"vw":85.740303},{"c":85.62,"h":85.895,"l":85.62,"n":115,"o":85.76,"t":"2026-10-20T14:35:00Z","v":5763,"vw":85.768007},{"c":85.755,"h":85.82,"l":85.62,"n":167,"o":85.62,"t":"2026-10-20T14:40:00Z","v":16983,"vw":85.718828},{"c":85.32,"h":85.75,"l":85.32,"n":151,"o":85.75,"t":"2026-10-20T14:45:00Z","v":11318,"vw":85.50393},{"c":85.97,"h":86.02,"l":85.55,"n":182,"o":85.55,"t":"2026-10-20T14:50:00Z","v":7264,"vw":85.731173},{"c":86.14,"h":86.15,"l":85.92,"n":107,"o":85.9601,"t":"2026-10-20T14:55:00Z","v":5939,"vw":85.970017},{"c":86.225,"h":86.245,"l":86.15,"n":157,"o":86.235,"t":"2026-10-20T15:00:00Z","v":4790,"vw":86.191291},{"c":86.09,"h":86.195,"l":85.99,"n":111,"o":86.185,"t":"2026-10-20T15:05:00Z","v":3399,"vw":86.08925},{"c":85.96,"h":86.34,"l":85.8525,"n":310,"o":86.23,"t":"2026-10-20T15:10:00Z","v":15484,"vw":86.125729},{"c":85.96,"h":86.14,"l":85.96,"n":115,"o":86.13,"t":"2026-10-20T15:15:00Z","v":2677,"vw":86.058585},{"c":85.895,"h":86.01,"l":85.88,"n":85,"o":86.01,"t":"2026-10-20T15:20:00Z","v":1786,"vw":85.92},{"c":85.71,"h":85.82,"l":85.67,"n":125,"o":85.82,"t":"2026-10-20T15:25:00Z","v":2879,"vw":85.755085},{"c":85.615,"h":85.7099,"l":85.505,"n":113,"o":85.62,"t":"2026-10-20T15:30:00Z","v":2628,"vw":85.618239},{"c":85.76,"h":85.77,"l":85.625,"n":123,"o":85.625,"t":"2026-10-20T15:35:00Z","v":2204,"vw":85.731012},{"c":85.715,"h":85.89,"l":85.71,"n":172,"o":85.71,"t":"2026-10-20T15:40:00Z","v":6300,"vw":85.796429},{"c":85.63,"h":85.74,"l":85.63,"n":82,"o":85.74,"t":"2026-10-20T15:45:00Z","v":1394,"vw":85.684},{"c":85.625,"h":85.63,"l":85.56,"n":116,"o":85.625,"t":"2026-10-20T15:50:00Z","v":3149,"vw":85.608519},{"c":85.43,"h":85.55,"l":85.43,"n":50,"o":85.55,"t":"2026-10-20T15:55:00Z","v":996,"vw":85.52},{"c":85.3,"h":85.435,"l":85.18,"n":174,"o":85.435,"t":"2026-10-20T16:00:00Z","v":4091,"vw":85.307408},{"c":84.88,"h":85.36,"l":84.88,"n":154,"o":85.285,"t":"2026-10-20T16:05:00Z","v":6560,"vw":85.224249},{"c":84.92,"h":84.92,"l":84.86,"n":74,"o":84.88,"t":"2026-10-20T16:10:00Z","v":2203,"vw":84.888073},{"c":84.935,"h":85.005,"l":84.91,"n":62,"o":85.005,"t":"2026-10-20T16:15:00Z","v":1586,"vw":84.9465},{"c":84.94,"h":85.05,"l":84.94,"n":84,"o":85.05,"t":"2026-10-20T16:20:00Z","v":2026,"vw":84.994},{"c":85.0275,"h":85.165,"l":84.91,"n":247,"o":84.91,"t":"2026-10-20T16:25:00Z","v":11359,"vw":84.962713},{"c":85.23,"h":85.25,"l":84.98,"n":221,"o":84.985,"t":"2026-10-20T16:30:00Z","v":7336,"vw":85.103915},{"c":85.46,"h":85.49,"l":85.21,"n":140,"o":85.32,"t":"2026-10-20T16:35:00Z","v":5136,"vw":85.333444},{"c":85.515,"h":85.525,"l":85.45,"n":86,"o":85.46,"t":"2026-10-20T16:40:00Z","v":3659,"vw":85.472572},{"c":85.655,"h":85.655,"l":85.46,"n":209,"o":85.52,"t":"2026-10-20T16:45:00Z","v":9148,"vw":85.527626},{"c":85.48,"h":85.655,"l":85.47,"n":200,"o":85.65,"t":"2026-10-20T16:50:00Z","v":5210,"vw":85.581431},{"c":85.545,"h":85.57,"l":85.52,"n":59,"o":85.55,"t":"2026-10-20T16:55:00Z","v":2468,"vw":85.555681},{"c":85.465,"h":85.58,"l":85.42,"n":134,"o":85.58,"t":"2026-10-20T17:00:00Z","v":3360,"vw":85.501666},{"c":85.4,"h":85.41,"l":85.39,"n":53,"o":85.41,"t":"2026-10-20T17:05:00Z","v":1308,"vw":85.397143},{"c":85.46,"h":85.5,"l":85.4,"n":175,"o":85.435,"t":"2026-10-20T17:10:00Z","v":7204,"vw":85.485676},{"c":85.57,"h":85.59,"l":85.57,"n":51,"o":85.59,"t":"2026-10-20T17:15:00Z","v":843,"vw":85.58},{"c":85.57,"h":85.61,"l":85.45,"n":206,"o":85.565,"t":"2026-10-20T17:20:00Z","v":6754,"vw":85.517721},{"c":85.83,"h":85.9,"l":85.56,"n":233,"o":85.65,"t":"2026-10-20T17:25:00Z","v":21917,"vw":85.803625},{"c":85.945,"h":85.995,"l":85.81,"n":85,"o":85.865,"t":"2026-10-20T17:30:00Z","v":2445,"vw":85.905421},{"c":85.85,"h":85.945,"l":85.85,"n":83,"o":85.89,"t":"2026-10-20T17:35:00Z","v":1767,"vw":85.908572},{"c":85.88,"h":85.99,"l":85.88,"n":93,"o":85.93,"t":"2026-10-20T17:40:00Z","v":3793,"vw":85.965455},{"c":85.92,"h":86.03,"l":85.92,"n":108,"o":85.98,"t":"2026-10-20T17:45:00Z","v":2533,"vw":85.966551},{"c":85.97,"h":85.97,"l":85.97,"n":38,"o":85.97,"t":"2026-10-20T17:50:00Z","v":487,"vw":85.97},{"c":86.01,"h":86.01,"l":85.9,"n":101,"o":85.94,"t":"2026-10-20T17:55:00Z","v":2314,"vw":85.93199},{"c":85.975,"h":86.06,"l":85.93,"n":186,"o":86.06,"t":"2026-10-20T18:00:00Z","v":6628,"vw":85.986743},{"c":86.05,"h":86.07,"l":85.9858,"n":164,"o":85.9858,"t":"2026-10-20T18:05:00Z","v":4886,"vw":86.043985},{"c":86.15,"h":86.155,"l":86.04,"n":81,"o":86.04,"t":"2026-10-20T18:10:00Z","v":2327,"vw":86.129679},{"c":86.13,"h":86.2,"l":86.1,"n":97,"o":86.2,"t":"2026-10-20T18:15:00Z","v":2182,"vw":86.148592},{"c":86.05,"h":86.12,"l":86.05,"n":62,"o":86.12,"t":"2026-10-20T18:20:00Z","v":1483,"vw":86.09},{"c":86.17,"h":86.185,"l":86.0775,"n":108,"o":86.1,"t":"2026-10-20T18:25:00Z","v":2937,"vw":86.128551},{"c":86.18,"h":86.22,"l":86.18,"n":149,"o":86.18,"t":"2026-10-20T18:30:00Z","v":4606,"vw":86.184688},{"c":86.155,"h":86.19,"l":86.14,"n":103,"o":86.19,"t":"2026-10-20T18:35:00Z","v":2743,"vw":86.175},{"c":86.16,"h":86.215,"l":86.16,"n":113,"o":86.215,"t":"2026-10-20T18:40:00Z","v":2756,"vw":86.194643},{"c":86.27,"h":86.27,"l":86.22,"n":92,"o":86.22,"t":"2026-10-20T18:45:00Z","v":4464,"vw":86.263611},{"c":86.38,"h":86.38,"l":86.2578,"n":141,"o":86.27,"t":"2026-10-20T18:50:00Z","v":2581,"vw":86.309792},{"c":86.425,"h":86.46,"l":86.41,"n":140,"o":86.46,"t":"2026-10-20T18:55:00Z","v":4796,"vw":86.432297},{"c":86.435,"h":86.53,"l":86.41,"n":186,"o":86.53,"t":"2026-10-20T19:00:00Z","v":4756,"vw":86.451564},{"c":86.375,"h":86.43,"l":86.345,"n":223,"o":86.43,"t":"2026-10-20T19:05:00Z","v":5629,"vw":86.365733},{"c":86.375,"h":86.38,"l":86.28,"n":204,"o":86.3101,"t":"2026-10-20T19:10:00Z","v":7236,"vw":86.322063},{"c":86.14,"h":86.36,"l":86.05,"n":289,"o":86.31,"t":"2026-10-20T19:15:00Z","v":7827,"vw":86.23692},{"c":86.03,"h":86.14,"l":85.985,"n":226,"o":86.11,"t":"2026-10-20T19:20:00Z","v":6898,"vw":86.054609},{"c":86.08,"h":86.12,"l":86.03,"n":259,"o":86.03,"t":"2026-10-20T19:25:00Z","v":8069,"vw":86.092575},{"c":86.17,"h":86.17,"l":86.02,"n":274,"o":86.17,"t":"2026-10-20T19:30:00Z","v":6988,"vw":86.103775},{"c":85.94,"h":86.12,"l":85.94,"n":358,"o":86.12,"t":"2026-10-20T19:35:00Z","v":12628,"vw":86.047881},{"c":86.15,"h":86.15,"l":85.93,"n":405,"o":85.93,"t":"2026-10-20T19:40:00Z","v":11899,"vw":86.063878},{"c":86.18,"h":86.22,"l":86.08,"n":388,"o":86.145,"t":"2026-10-20T19:45:00Z","v":13112,"vw":86.140402},{"c":86.07,"h":86.16,"l":86.01,"n":431,"o":86.16,"t":"2026-10-20T19:50:00Z","v":14467,"vw":86.076366},{"c":86.5,"h":86.53,"l":86.03,"n":1793,"o":86.06,"t":"2026-10-20T19:55:00Z","v":83953,"vw":86.38878},{"c":86.5,"h":86.5,"l":86.5,"n":37,"o":86.5,"t":"2026-10-20T20:00:00Z","v":139730,"vw":86.5},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-20T20:15:00Z","v":125,"vw":86},{"c":86.7702,"h":86.7702,"l":86.7702,"n":1,"o":86.7702,"t":"2026-10-20T20:20:00Z","v":150,"vw":86.7702},{"c":86.5,"h":86.5,"l":86.4,"n":49,"o":86.4,"t":"2026-10-21T13:30:00Z","v":6888,"vw":86.423779},{"c":86.46,"h":86.48,"l":85.95,"n":53,"o":85.98,"t":"2026-10-21T13:35:00Z","v":1370,"vw":86.075556},{"c":86.72,"h":86.81,"l":85.96,"n":131,"o":86.41,"t":"2026-10-21T13:40:00Z","v":4715,"vw":86.47003},{"c":86.77,"h":87.13,"l":86.61,"n":115,"o":86.825,"t":"2026-10-21T13:45:00Z","v":4770,"vw":86.888409},{"c":86.68,"h":86.68,"l":86.64,"n":60,"o":86.665,"t":"2026-10-21T13:50:00Z","v":1663,"vw":86.651413},{"c":86.45,"h":86.68,"l":86.38,"n":175,"o":86.625,"t":"2026-10-21T13:55:00Z","v":6549,"vw":86.543582},{"c":85.955,"h":86.47,"l":85.955,"n":128,"o":86.47,"t":"2026-10-21T14:00:00Z","v":4176,"vw":86.1562},{"c":85.824,"h":85.95,"l":85.72,"n":63,"o":85.9223,"t":"2026-10-21T14:05:00Z","v":2414,"vw":85.820485},{"c":85.6,"h":85.84,"l":85.33,"n":363,"o":85.84,"t":"2026-10-21T14:10:00Z","v":27479,"vw":85.562348},{"c":85.6,"h":85.64,"l":85.296,"n":107,"o":85.605,"t":"2026-10-21T14:15:00Z","v":6525,"vw":85.446142},{"c":85.675,"h":85.88,"l":85.505,"n":240,"o":85.505,"t":"2026-10-21T14:20:00Z","v":14469,"vw":85.691889},{"c":85.515,"h":85.8,"l":85.51,"n":137,"o":85.77,"t":"2026-10-21T14:25:00Z","v":4285,"vw":85.65731},{"c":85.31,"h":85.59,"l":85.31,"n":185,"o":85.37,"t":"2026-10-21T14:30:00Z","v":5726,"vw":85.404405},{"c":85.38,"h":85.5,"l":85.31,"n":109,"o":85.5,"t":"2026-10-21T14:35:00Z","v":4369,"vw":85.402483},{"c":85.22,"h":85.46,"l":85.2,"n":117,"o":85.2,"t":"2026-10-21T14:40:00Z","v":3353,"vw":85.266934},{"c":85.32,"h":85.44,"l":85.21,"n":193,"o":85.27,"t":"2026-10-21T14:45:00Z","v":7408,"vw":85.312635},{"c":85.445,"h":85.485,"l":85.33,"n":99,"o":85.45,"t":"2026-10-21T14:50:00Z","v":2927,"vw":85.435238},{"c":85.29,"h":85.525,"l":85.29,"n":183,"o":85.525,"t":"2026-10-21T14:55:00Z","v":5134,"vw":85.4348},{"c":85.16,"h":85.19,"l":85.16,"n":88,"o":85.185,"t":"2026-10-21T15:00:00Z","v":1752,"vw":85.17875},{"c":85.205,"h":85.28,"l":85.155,"n":122,"o":85.155,"t":"2026-10-21T15:05:00Z","v":3442,"vw":85.234265},{"c":85.28,"h":85.33,"l":85.205,"n":185,"o":85.205,"t":"2026-10-21T15:10:00Z","v":5179,"vw":85.242545},{"c":85.49,"h":85.49,"l":85.28,"n":133,"o":85.28,"t":"2026-10-21T15:15:00Z","v":3779,"vw":85.366004},{"c":85.58,"h":85.58,"l":85.405,"n":174,"o":85.41,"t":"2026-10-21T15:20:00Z","v":6985,"vw":85.535715},{"c":85.8,"h":85.81,"l":85.58,"n":113,"o":85.58,"t":"2026-10-21T15:25:00Z","v":2817,"vw":85.685602},{"c":85.77,"h":85.82,"l":85.69,"n":193,"o":85.8,"t":"2026-10-21T15:30:00Z","v":6546,"vw":85.756178},{"c":85.86,"h":85.88,"l":85.77,"n":155,"o":85.77,"t":"2026-10-21T15:35:00Z","v":3382,"vw":85.782015},{"c":85.63,"h":85.75,"l":85.62,"n":199,"o":85.75,"t":"2026-10-21T15:40:00Z","v":7166,"vw":85.656769},{"c":85.92,"h":85.92,"l":85.57,"n":209,"o":85.63,"t":"2026-10-21T15:45:00Z","v":18693,"vw":85.798847},{"c":86.14,"h":86.14,"l":85.77,"n":150,"o":85.77,"t":"2026-10-21T15:50:00Z","v":3149,"vw":85.992181},{"c":86.035,"h":86.13,"l":86.035,"n":96,"o":86.035,"t":"2026-10-21T15:55:00Z","v":1943,"vw":86.067239},{"c":85.745,"h":86.035,"l":85.745,"n":193,"o":85.94,"t":"2026-10-21T16:00:00Z","v":7042,"vw":85.861659},{"c":85.8,"h":85.8,"l":85.65,"n":112,"o":85.72,"t":"2026-10-21T16:05:00Z","v":3601,"vw":85.680971},{"c":86.01,"h":86.01,"l":85.67,"n":155,"o":85.67,"t":"2026-10-21T16:10:00Z","v":4025,"vw":85.806054},{"c":85.9,"h":86,"l":85.88,"n":90,"o":85.91,"t":"2026-10-21T16:15:00Z","v":2075,"vw":85.906694},{"c":85.7119,"h":85.81,"l":85.7119,"n":171,"o":85.81,"t":"2026-10-21T16:20:00Z","v":4953,"vw":85.782551},{"c":85.59,"h":85.71,"l":85.55,"n":223,"o":85.71,"t":"2026-10-21T16:25:00Z","v":11646,"vw":85.611971},{"c":85.655,"h":85.66,"l":85.55,"n":221,"o":85.59,"t":"2026-10-21T16:30:00Z","v":10535,"vw":85.585465},{"c":85.715,"h":85.715,"l":85.46,"n":281,"o":85.66,"t":"2026-10-21T16:35:00Z","v":16786,"vw":85.550592},{"c":85.52,"h":85.63,"l":85.52,"n":71,"o":85.58,"t":"2026-10-21T16:40:00Z","v":2074,"vw":85.585833},{"c":85.51,"h":85.515,"l":85.39,"n":175,"o":85.51,"t":"2026-10-21T16:45:00Z","v":7122,"vw":85.455946},{"c":85.53,"h":85.555,"l":85.53,"n":70,"o":85.555,"t":"2026-10-21T16:50:00Z","v":2268,"vw":85.549167},{"c":85.52,"h":85.525,"l":85.43,"n":68,"o":85.525,"t":"2026-10-21T16:55:00Z","v":2403,"vw":85.518025},{"c":85.47,"h":85.5,"l":85.33,"n":226,"o":85.5,"t":"2026-10-21T17:00:00Z","v":8451,"vw":85.421075},{"c":85.4475,"h":85.47,"l":85.41,"n":139,"o":85.47,"t":"2026-10-21T17:05:00Z","v":4358,"vw":85.441932},{"c":85.07,"h":85.58,"l":84.875,"n":410,"o":85.455,"t":"2026-10-21T17:10:00Z","v":16453,"vw":85.230493},{"c":85.17,"h":85.25,"l":85.055,"n":136,"o":85.055,"t":"2026-10-21T17:15:00Z","v":4342,"vw":85.157909},{"c":85.35,"h":85.35,"l":85.17,"n":137,"o":85.24,"t":"2026-10-21T17:20:00Z","v":3043,"vw":85.275455},{"c":85.62,"h":85.73,"l":85.285,"n":274,"o":85.29,"t":"2026-10-21T17:25:00Z","v":11072,"vw":85.373086},{"c":85.62,"h":85.62,"l":85.62,"n":61,"o":85.62,"t":"2026-10-21T17:30:00Z","v":1130,"vw":85.62},{"c":85.5325,"h":85.62,"l":85.48,"n":183,"o":85.62,"t":"2026-10-21T17:35:00Z","v":8237,"vw":85.530464},{"c":85.695,"h":85.7,"l":85.52,"n":164,"o":85.65,"t":"2026-10-21T17:40:00Z","v":5890,"vw":85.575931},{"c":85.75,"h":85.77,"l":85.67,"n":132,"o":85.68,"t":"2026-10-21T17:45:00Z","v":3943,"vw":85.707705},{"c":85.82,"h":85.82,"l":85.7,"n":96,"o":85.73,"t":"2026-10-21T17:50:00Z","v":3686,"vw":85.745549},{"c":85.82,"h":85.93,"l":85.81,"n":115,"o":85.81,"t":"2026-10-21T17:55:00Z","v":3522,"vw":85.824914},{"c":85.82,"h":85.93,"l":85.82,"n":140,"o":85.82,"t":"2026-10-21T18:00:00Z","v":3439,"vw":85.827333},{"c":85.555,"h":85.815,"l":85.5246,"n":288,"o":85.815,"t":"2026-10-21T18:05:00Z","v":10335,"vw":85.619829},{"c":85.64,"h":85.69,"l":85.5575,"n":152,"o":85.5625,"t":"2026-10-21T18:10:00Z","v":3493,"vw":85.63516},{"c":85.34,"h":85.59,"l":85.33,"n":247,"o":85.59,"t":"2026-10-21T18:15:00Z","v":11789,"vw":85.407265},{"c":85.35,"h":85.35,"l":85.235,"n":197,"o":85.26,"t":"2026-10-21T18:20:00Z","v":7340,"vw":85.258517},{"c":85.35,"h":85.35,"l":85.24,"n":212,"o":85.26,"t":"2026-10-21T18:25:00Z","v":7965,"vw":85.278856},{"c":85.475,"h":85.475,"l":85.4,"n":144,"o":85.4,"t":"2026-10-21T18:30:00Z","v":3414,"vw":85.452083},{"c":85.44,"h":85.475,"l":85.31,"n":191,"o":85.475,"t":"2026-10-21T18:35:00Z","v":7344,"vw":85.398767},{"c":85.295,"h":85.375,"l":85.16,"n":339,"o":85.36,"t":"2026-10-21T18:40:00Z","v":13492,"vw":85.2662},{"c":84.97,"h":85.305,"l":84.95,"n":221,"o":85.305,"t":"2026-10-21T18:45:00Z","v":7490,"vw":85.084606},{"c":84.78,"h":84.965,"l":84.78,"n":234,"o":84.965,"t":"2026-10-21T18:50:00Z","v":7805,"vw":84.906764},{"c":84.135,"h":84.78,"l":84.13,"n":375,"o":84.78,"t":"2026-10-21T18:55:00Z","v":11977,"vw":84.36087},{"c":83.54,"h":84.02,"l":83.41,"n":455,"o":84.02,"t":"2026-10-21T19:00:00Z","v":16412,"vw":83.62756},{"c":83.485,"h":83.58,"l":83.1,"n":485,"o":83.58,"t":"2026-10-21T19:05:00Z","v":22112,"vw":83.338615},{"c":83.17,"h":83.445,"l":82.83,"n":389,"o":83.445,"t":"2026-10-21T19:10:00Z","v":13112,"vw":83.181147},{"c":83.48,"h":83.51,"l":83.055,"n":461,"o":83.45,"t":"2026-10-21T19:15:00Z","v":20130,"vw":83.247585},{"c":83.31,"h":83.58,"l":83.22,"n":310,"o":83.4,"t":"2026-10-21T19:20:00Z","v":11396,"vw":83.367608},{"c":83.74,"h":83.76,"l":83.32,"n":400,"o":83.32,"t":"2026-10-21T19:25:00Z","v":15204,"vw":83.577577},{"c":83.73,"h":83.87,"l":83.67,"n":298,"o":83.67,"t":"2026-10-21T19:30:00Z","v":10851,"vw":83.72971},{"c":83.69,"h":83.94,"l":83.69,"n":454,"o":83.725,"t":"2026-10-21T19:35:00Z","v":17215,"vw":83.793444},{"c":83.96,"h":84.01,"l":83.55,"n":543,"o":83.65,"t":"2026-10-21T19:40:00Z","v":20898,"vw":83.723802},{"c":83.835,"h":84.02,"l":83.835,"n":579,"o":84,"t":"2026-10-21T19:45:00Z","v":21922,"vw":83.925704},{"c":83.85,"h":83.94,"l":83.78,"n":506,"o":83.85,"t":"2026-10-21T19:50:00Z","v":24866,"vw":83.850176},{"c":83.56,"h":83.92,"l":83.49,"n":2515,"o":83.835,"t":"2026-10-21T19:55:00Z","v":137181,"vw":83.601928},{"c":83.59,"h":83.59,"l":83.59,"n":34,"o":83.59,"t":"2026-10-21T20:00:00Z","v":207147,"vw":83.59},{"c":83.4,"h":83.4,"l":83.4,"n":11,"o":83.4,"t":"2026-10-22T08:40:00Z","v":1008,"vw":83.4},{"c":83.84,"h":83.97,"l":83.15,"n":98,"o":83.15,"t":"2026-10-22T13:30:00Z","v":8955,"vw":83.469081},{"c":83.62,"h":84.1,"l":83.62,"n":27,"o":83.85,"t":"2026-10-22T13:35:00Z","v":1279,"vw":83.910768},{"c":83.72,"h":84.22,"l":83.72,"n":74,"o":84.11,"t":"2026-10-22T13:40:00Z","v":3937,"vw":84.003659},{"c":84.6,"h":84.6,"l":83.84,"n":86,"o":83.84,"t":"2026-10-22T13:45:00Z","v":7557,"vw":84.234165},{"c":84.6,"h":84.86,"l":84.3,"n":137,"o":84.6,"t":"2026-10-22T13:50:00Z","v":7494,"vw":84.528485},{"c":84.74,"h":85.09,"l":84.38,"n":70,"o":84.73,"t":"2026-10-22T13:55:00Z","v":3240,"vw":84.859342},{"c":85.24,"h":85.24,"l":84.765,"n":89,"o":84.81,"t":"2026-10-22T14:00:00Z","v":2600,"vw":85.00525},{"c":85.49,"h":85.59,"l":85.13,"n":263,"o":85.14,"t":"2026-10-22T14:05:00Z","v":7209,"vw":85.269753},{"c":85.87,"h":85.94,"l":85.54,"n":184,"o":85.79,"t":"2026-10-22T14:10:00Z","v":9775,"vw":85.706343},{"c":86.12,"h":86.14,"l":85.73,"n":135,"o":85.87,"t":"2026-10-22T14:15:00Z","v":3645,"vw":85.873673},{"c":85.7,"h":86.09,"l":85.7,"n":169,"o":86.08,"t":"2026-10-22T14:20:00Z","v":4722,"vw":85.870125},{"c":85.52,"h":85.75,"l":85.51,"n":93,"o":85.74,"t":"2026-10-22T14:25:00Z","v":2998,"vw":85.63491},{"c":84.81,"h":85.74,"l":84.81,"n":231,"o":85.52,"t":"2026-10-22T14:30:00Z","v":7318,"vw":85.474216},{"c":84.18,"h":84.765,"l":84,"n":304,"o":84.765,"t":"2026-10-22T14:35:00Z","v":38667,"vw":84.330247},{"c":84.25,"h":84.45,"l":84.09,"n":163,"o":84.17,"t":"2026-10-22T14:40:00Z","v":4861,"vw":84.217399},{"c":84.365,"h":84.5,"l":84.25,"n":155,"o":84.31,"t":"2026-10-22T14:45:00Z","v":4239,"vw":84.338291},{"c":84.47,"h":84.61,"l":84.35,"n":105,"o":84.365,"t":"2026-10-22T14:50:00Z","v":4976,"vw":84.411219},{"c":84.39,"h":84.58,"l":84.39,"n":129,"o":84.47,"t":"2026-10-22T14:55:00Z","v":3065,"vw":84.508575},{"c":84.11,"h":84.54,"l":84.1,"n":323,"o":84.54,"t":"2026-10-22T15:00:00Z","v":9340,"vw":84.262086},{"c":84.3,"h":84.3,"l":84.11,"n":133,"o":84.14,"t":"2026-10-22T15:05:00Z","v":2028,"vw":84.201},{"c":84.36,"h":84.49,"l":84.29,"n":180,"o":84.39,"t":"2026-10-22T15:10:00Z","v":3399,"vw":84.370276},{"c":84.585,"h":84.585,"l":84.41,"n":143,"o":84.43,"t":"2026-10-22T15:15:00Z","v":3675,"vw":84.45068},{"c":85.01,"h":85.01,"l":84.59,"n":158,"o":84.59,"t":"2026-10-22T15:20:00Z","v":2926,"vw":84.722916},{"c":84.965,"h":84.965,"l":84.88,"n":51,"o":84.91,"t":"2026-10-22T15:25:00Z","v":1006,"vw":84.91125},{"c":84.91,"h":85.005,"l":84.82,"n":111,"o":84.94,"t":"2026-10-22T15:30:00Z","v":5230,"vw":84.921622},{"c":84.76,"h":84.88,"l":84.73,"n":121,"o":84.79,"t":"2026-10-22T15:35:00Z","v":3090,"vw":84.779878},{"c":84.645,"h":84.72,"l":84.59,"n":145,"o":84.72,"t":"2026-10-22T15:40:00Z","v":4832,"vw":84.700809},{"c":84.9,"h":85.05,"l":84.7,"n":131,"o":84.78,"t":"2026-10-22T15:45:00Z","v":5353,"vw":84.848721},{"c":84.84,"h":85.15,"l":84.84,"n":181,"o":85.01,"t":"2026-10-22T15:50:00Z","v":6807,"vw":85.020618},{"c":84.73,"h":84.91,"l":84.73,"n":168,"o":84.91,"t":"2026-10-22T15:55:00Z","v":4158,"vw":84.866819},{"c":84.93,"h":84.97,"l":84.72,"n":143,"o":84.73,"t":"2026-10-22T16:00:00Z","v":4002,"vw":84.858377},{"c":84.895,"h":84.95,"l":84.8,"n":228,"o":84.88,"t":"2026-10-22T16:05:00Z","v":8500,"vw":84.898936},{"c":84.84,"h":84.84,"l":84.64,"n":140,"o":84.81,"t":"2026-10-22T16:10:00Z","v":2103,"vw":84.763125},{"c":84.905,"h":84.905,"l":84.8,"n":81,"o":84.85,"t":"2026-10-22T16:15:00Z","v":1904,"vw":84.851667},{"c":85.075,"h":85.075,"l":84.99,"n":129,"o":85.02,"t":"2026-10-22T16:20:00Z","v":2051,"vw":85.025},{"c":85.22,"h":85.25,"l":85.13,"n":137,"o":85.2,"t":"2026-10-22T16:25:00Z","v":5632,"vw":85.227786},{"c":85.325,"h":85.33,"l":85.21,"n":63,"o":85.21,"t":"2026-10-22T16:30:00Z","v":1377,"vw":85.297903},{"c":85.18,"h":85.29,"l":85.15,"n":145,"o":85.29,"t":"2026-10-22T16:35:00Z","v":4420,"vw":85.220094},{"c":85.11,"h":85.2,"l":85.03,"n":93,"o":85.12,"t":"2026-10-22T16:40:00Z","v":2217,"vw":85.104288},{"c":85.08,"h":85.1,"l":84.975,"n":250,"o":85.02,"t":"2026-10-22T16:45:00Z","v":16030,"vw":85.058551},{"c":85.08,"h":85.11,"l":84.99,"n":125,"o":85.075,"t":"2026-10-22T16:50:00Z","v":3903,"vw":85.063112},{"c":84.95,"h":85.1,"l":84.935,"n":191,"o":85.075,"t":"2026-10-22T16:55:00Z","v":4791,"vw":85.037797},{"c":84.71,"h":84.865,"l":84.71,"n":68,"o":84.85,"t":"2026-10-22T17:00:00Z","v":1624,"vw":84.7735},{"c":84.67,"h":84.71,"l":84.5901,"n":156,"o":84.71,"t":"2026-10-22T17:05:00Z","v":13169,"vw":84.642656},{"c":84.61,"h":84.64,"l":84.52,"n":223,"o":84.6,"t":"2026-10-22T17:10:00Z","v":5516,"vw":84.562715},{"c":84.55,"h":84.63,"l":84.52,"n":162,"o":84.61,"t":"2026-10-22T17:15:00Z","v":3728,"vw":84.591642},{"c":84.77,"h":84.828,"l":84.6,"n":164,"o":84.6,"t":"2026-10-22T17:20:00Z","v":7418,"vw":84.692003},{"c":84.7,"h":84.84,"l":84.67,"n":173,"o":84.67,"t":"2026-10-22T17:25:00Z","v":3217,"vw":84.802702},{"c":84.8,"h":84.8,"l":84.71,"n":149,"o":84.73,"t":"2026-10-22T17:30:00Z","v":5114,"vw":84.753987},{"c":84.6,"h":84.8,"l":84.515,"n":137,"o":84.78,"t":"2026-10-22T17:35:00Z","v":3271,"vw":84.652631},{"c":84.71,"h":84.74,"l":84.6,"n":98,"o":84.6,"t":"2026-10-22T17:40:00Z","v":2527,"vw":84.693182},{"c":84.75,"h":84.83,"l":84.75,"n":55,"o":84.83,"t":"2026-10-22T17:45:00Z","v":1379,"vw":84.778334},{"c":84.63,"h":84.75,"l":84.63,"n":198,"o":84.75,"t":"2026-10-22T17:50:00Z","v":4893,"vw":84.7138},{"c":84.66,"h":84.66,"l":84.6217,"n":92,"o":84.66,"t":"2026-10-22T17:55:00Z","v":2029,"vw":84.64168},{"c":84.505,"h":84.68,"l":84.48,"n":173,"o":84.68,"t":"2026-10-22T18:00:00Z","v":4722,"vw":84.61},{"c":84.23,"h":84.465,"l":84.18,"n":217,"o":84.465,"t":"2026-10-22T18:05:00Z","v":11601,"vw":84.340539},{"c":84.19,"h":84.23,"l":84.13,"n":148,"o":84.2,"t":"2026-10-22T18:10:00Z","v":3678,"vw":84.212885},{"c":84.18,"h":84.23,"l":84.11,"n":150,"o":84.175,"t":"2026-10-22T18:15:00Z","v":3954,"vw":84.16203},{"c":84.11,"h":84.235,"l":84.11,"n":162,"o":84.18,"t":"2026-10-22T18:20:00Z","v":4307,"vw":84.177944},{"c":84.02,"h":84.03,"l":83.87,"n":218,"o":84.01,"t":"2026-10-22T18:25:00Z","v":5461,"vw":83.979441},{"c":84,"h":84.06,"l":83.92,"n":171,"o":84.02,"t":"2026-10-22T18:30:00Z","v":5840,"vw":83.982335},{"c":83.98,"h":84,"l":83.92,"n":158,"o":84,"t":"2026-10-22T18:35:00Z","v":4735,"vw":83.975442},{"c":84.07,"h":84.105,"l":83.99,"n":258,"o":84.065,"t":"2026-10-22T18:40:00Z","v":6530,"vw":84.062674},{"c":84.37,"h":84.375,"l":84.045,"n":249,"o":84.045,"t":"2026-10-22T18:45:00Z","v":4752,"vw":84.267618},{"c":84.07,"h":84.385,"l":84.055,"n":319,"o":84.385,"t":"2026-10-22T18:50:00Z","v":7059,"vw":84.257921},{"c":84.22,"h":84.22,"l":84.05,"n":249,"o":84.13,"t":"2026-10-22T18:55:00Z","v":16245,"vw":84.192357},{"c":83.99,"h":84.17,"l":83.93,"n":255,"o":84.17,"t":"2026-10-22T19:00:00Z","v":6227,"vw":84.063294},{"c":83.96,"h":84.12,"l":83.89,"n":273,"o":83.985,"t":"2026-10-22T19:05:00Z","v":11863,"vw":84.024219},{"c":84.11,"h":84.13,"l":83.8,"n":267,"o":83.96,"t":"2026-10-22T19:10:00Z","v":8457,"vw":83.941698},{"c":84.22,"h":84.22,"l":83.98,"n":278,"o":84.1,"t":"2026-10-22T19:15:00Z","v":10952,"vw":84.105247},{"c":84.26,"h":84.28,"l":84.16,"n":260,"o":84.28,"t":"2026-10-22T19:20:00Z","v":5881,"vw":84.2462},{"c":84.185,"h":84.26,"l":84.115,"n":331,"o":84.26,"t":"2026-10-22T19:25:00Z","v":10884,"vw":84.212986},{"c":84,"h":84.23,"l":83.92,"n":353,"o":84.19,"t":"2026-10-22T19:30:00Z","v":16288,"vw":84.120267},{"c":84.01,"h":84.105,"l":83.86,"n":339,"o":83.985,"t":"2026-10-22T19:35:00Z","v":14446,"vw":83.979054},{"c":84.18,"h":84.3,"l":84.08,"n":367,"o":84.15,"t":"2026-10-22T19:40:00Z","v":12332,"vw":84.192328},{"c":84.19,"h":84.21,"l":83.93,"n":445,"o":84.185,"t":"2026-10-22T19:45:00Z","v":24314,"vw":84.090465},{"c":84.59,"h":84.63,"l":84.24,"n":357,"o":84.24,"t":"2026-10-22T19:50:00Z","v":12506,"vw":84.511559},{"c":84.26,"h":84.72,"l":84.25,"n":1604,"o":84.63,"t":"2026-10-22T19:55:00Z","v":60738,"vw":84.369435},{"c":84.26,"h":84.26,"l":84.26,"n":34,"o":84.26,"t":"2026-10-22T20:00:00Z","v":137483,"vw":84.26},{"c":84.46,"h":84.46,"l":84.46,"n":1,"o":84.46,"t":"2026-10-22T20:10:00Z","v":100,"vw":84.46}],"history":[{"c":97.65,"h":100.65,"l":97.45,"n":10884,"o":100.61,"t":"2024-10-21T04:00:00Z","v":485911,"vw":98.13594},{"c":96.32,"h":97.39,"l":95.76,"n":10927,"o":96.75,"t":"2024-10-22T04:00:00Z","v":562761,"vw":96.29105},{"c":92.86,"h":95.68,"l":92.39,"n":10510,"o":95.67,"t":"2024-10-23T04:00:00Z","v":453226,"vw":93.555125},{"c":93.31,"h":93.51,"l":91.94,"n":12713,"o":93.2,"t":"2024-10-24T04:00:00Z","v":597808,"vw":93.054476},{"c":93.26,"h":95.74,"l":92.625,"n":12561,"o":94.34,"t":"2024-10-25T04:00:00Z","v":541844,"vw":93.585495},{"c":95.6,"h":96.66,"l":94.2,"n":12558,"o":94.2,"t":"2024-10-28T04:00:00Z","v":632951,"vw":95.745622},{"c":98.86,"h":99.2,"l":93.8,"n":16767,"o":94.64,"t":"2024-10-29T04:00:00Z","v":825528,"vw":97.967528},{"c":98.81,"h":100.66,"l":97.79,"n":20025,"o":98.1,"t":"2024-10-30T04:00:00Z","v":1139367,"vw":99.508948},{"c":98.46,"h":100.09,"l":98.14,"n":16301,"o":100.07,"t":"2024-10-31T04:00:00Z","v":1015378,"vw":98.734844},{"c":98.46,"h":99.025,"l":97.17,"n":12601,"o":98.77,"t":"2024-11-01T04:00:00Z","v":645364,"vw":98.384731},{"c":100.38,"h":101.15,"l":98.46,"n":10724,"o":98.46,"t":"2024-11-04T05:00:00Z","v":472109,"vw":100.263958},{"c":100,"h":100.72,"l":98.5432,"n":12657,"o":99.2,"t":"2024-11-05T05:00:00Z","v":536608,"vw":99.816977},{"c":102.22,"h":103.29,"l":99.41,"n":16702,"o":102.4,"t":"2024-11-06T05:00:00Z","v":914724,"vw":101.632768},{"c":105.42,"h":106.07,"l":102.955,"n":18010,"o":103.4,"t":"2024-11-07T05:00:00Z","v":883932,"vw":105.244191},{"c":104.23,"h":105.03,"l":102.81,"n":15350,"o":103.79,"t":"2024-11-08T05:00:00Z","v":676682,"vw":104.149298},{"c":102.38,"h":105.35,"l":101.69,"n":14026,"o":105.01,"t":"2024-11-11T05:00:00Z","v":586401,"vw":102.648377},{"c":102.72,"h":102.8,"l":100.97,"n":12599,"o":101.8,"t":"2024-11-12T05:00:00Z","v":609534,"vw":102.293514},{"c":102.58,"h":103.935,"l":102.14,"n":11697,"o":102.76,"t":"2024-11-13T05:00:00Z","v":525217,"vw":102.6885},{"c":103.86,"h":104.94,"l":103.04,"n":9939,"o":103.6,"t":"2024-11-14T05:00:00Z","v":471036,"vw":104.02572},{"c":102.09,"h":104.09,"l":100.71,"n":10767,"o":103.9,"t":"2024-11-15T05:00:00Z","v":452502,"vw":101.93879},{"c":100.83,"h":102.32,"l":100.2009,"n":11427,"o":102.32,"t":"2024-11-18T05:00:00Z","v":507033,"vw":100.835369},{"c":98.66,"h":99.84,"l":97.63,"n":11931,"o":99.45,"t":"2024-11-19T05:00:00Z","v":495250,"vw":98.639434},{"c":96.47,"h":98.03,"l":95.925,"n":14241,"o":97.67,"t":"2024-11-20T05:00:00Z","v":534519,"vw":96.712376},{"c":99.46,"h":99.55,"l":96.72,"n":11128,"o":96.75,"t":"2024-11-21T05:00:00Z","v":455255,"vw":98.863225},{"c":103.87,"h":104.69,"l":100.39,"n":16670,"o":100.8,"t":"2024-11-22T05:00:00Z","v":762807,"vw":103.71411},{"c":107.7,"h":109.38,"l":105.27,"n":18817,"o":105.36,"t":"2024-11-25T05:00:00Z","v":1171075,"vw":108.010465},{"c":107.55,"h":108.17,"l":105.78,"n":18647,"o":107.5,"t":"2024-11-26T05:00:00Z","v":863714,"vw":107.476913},{"c":106.88,"h":109.6,"l":106.74,"n":14056,"o":108.2,"t":"2024-11-27T05:00:00Z","v":625017,"vw":107.289801},{"c":108.37,"h":109.14,"l":107.18,"n":7958,"o":107.46,"t":"2024-11-29T05:00:00Z","v":368408,"vw":108.373887},{"c":111.17,"h":112.51,"l":107.91,"n":24357,"o":108.57,"t":"2024-12-02T05:00:00Z","v":1130140,"vw":111.096337},{"c":111.59,"h":113.22,"l":110.245,"n":19845,"o":112.23,"t":"2024-12-03T05:00:00Z","v":985480,"vw":111.332211},{"c":112.86,"h":113.425,"l":111,"n":25702,"o":111.36,"t":"2024-12-04T05:00:00Z","v":1586200,"vw":112.469327},{"c":108.86,"h":113.47,"l":104.1,"n":36407,"o":107.4,"t":"2024-12-05T05:00:00Z","v":2179078,"vw":110.1072},{"c":107.18,"h":110.63,"l":106.115,"n":25089,"o":109.59,"t":"2024-12-06T05:00:00Z","v":1200917,"vw":107.327631},{"c":108.07,"h":111.96,"l":107.845,"n":20962,"o":107.99,"t":"2024-12-09T05:00:00Z","v":1164734,"vw":109.143502},{"c":109.27,"h":110.14,"l":106.3601,"n":17774,"o":108.26,"t":"2024-12-10T05:00:00Z","v":825338,"vw":108.955082},{"c":109.76,"h":110.97,"l":108.77,"n":14690,"o":109.91,"t":"2024-12-11T05:00:00Z","v":785365,"vw":109.676614},{"c":107.17,"h":109.63,"l":107.08,"n":13580,"o":109.37,"t":"2024-12-12T05:00:00Z","v":724010,"vw":107.919443},{"c":108.52,"h":109.17,"l":106.85,"n":15103,"o":107.8,"t":"2024-12-13T05:00:00Z","v":734111,"vw":108.279429},{"c":110.24,"h":111.24,"l":108.55,"n":15570,"o":108.55,"t":"2024-12-16T05:00:00Z","v":721968,"vw":110.453373},{"c":109.83,"h":110.525,"l":107.98,"n":15213,"o":110.05,"t":"2024-12-17T05:00:00Z","v":612643,"vw":109.618679},{"c":106.06,"h":111.71,"l":106.06,"n":20785,"o":109.97,"t":"2024-12-18T05:00:00Z","v":1186727,"vw":108.401212},{"c":103.64,"h":107.6479,"l":103.0132,"n":18010,"o":107,"t":"2024-12-19T05:00:00Z","v":923453,"vw":104.020081},{"c":107.45,"h":109.05,"l":102.57,"n":18310,"o":102.89,"t":"2024-12-20T05:00:00Z","v":1504280,"vw":107.433708},{"c":107.44,"h":108.12,"l":106.1975,"n":11524,"o":107.14,"t":"2024-12-23T05:00:00Z","v":590500,"vw":107.23492},{"c":108.62,"h":108.95,"l":107.37,"n":6281,"o":107.37,"t":"2024-12-24T05:00:00Z","v":273988,"vw":108.464567},{"c":108.34,"h":109.49,"l":107.94,"n":11553,"o":108.51,"t":"2024-12-26T05:00:00Z","v":462655,"vw":108.51004},{"c":107.46,"h":108.95,"l":106.97,"n":9087,"o":107.65,"t":"2024-12-27T05:00:00Z","v":427452,"vw":107.577763},{"c":105.71,"h":106.37,"l":103.99,"n":12576,"o":105.84,"t":"2024-12-30T05:00:00Z","v":604792,"vw":105.617926},{"c":105.75,"h":107.39,"l":105.3,"n":11057,"o":106.56,"t":"2024-12-31T05:00:00Z","v":622370,"vw":106.014061},{"c":104.86,"h":108.85,"l":104.43,"n":12904,"o":106.59,"t":"2025-01-02T05:00:00Z","v":616984,"vw":105.637662},{"c":105.48,"h":106.5,"l":103.66,"n":11994,"o":105.76,"t":"2025-01-03T05:00:00Z","v":640704,"vw":105.411364},{"c":107.78,"h":109.88,"l":106.13,"n":14830,"o":106.91,"t":"2025-01-06T05:00:00Z","v":808818,"vw":108.058882},{"c":105.16,"h":109.305,"l":104.92,"n":17999,"o":108.75,"t":"2025-01-07T05:00:00Z","v":940752,"vw":105.94748},{"c":103.81,"h":104.04,"l":101.49,"n":16654,"o":103.79,"t":"2025-01-08T05:00:00Z","v":870644,"vw":103.284313},{"c":99.87,"h":103.22,"l":99.76,"n":21697,"o":102.15,"t":"2025-01-10T05:00:00Z","v":1116531,"vw":100.723874},{"c":97.61,"h":99,"l":96.46,"n":20376,"o":99,"t":"2025-01-13T05:00:00Z","v":1129617,"vw":97.442054},{"c":98.65,"h":99.43,"l":97.54,"n":13633,"o":98.7,"t":"2025-01-14T05:00:00Z","v":686208,"vw":98.58755},{"c":99.01,"h":101.72,"l":98.99,"n":13376,"o":101.22,"t":"2025-01-15T05:00:00Z","v":847825,"vw":99.686738},{"c":92.2,"h":99.29,"l":88.6,"n":39840,"o":99.25,"t":"2025-01-16T05:00:00Z","v":2653321,"vw":92.325356},{"c":92.78,"h":94.55,"l":92.32,"n":20117,"o":92.91,"t":"2025-01-17T05:00:00Z","v":1097117,"vw":93.324509},{"c":96.34,"h":96.64,"l":93.58,"n":19468,"o":93.98,"t":"2025-01-21T05:00:00Z","v":1035635,"vw":95.618595},{"c":96.21,"h":96.56,"l":95,"n":14957,"o":96.2,"t":"2025-01-22T05:00:00Z","v":675119,"vw":96.03812},{"c":96.32,"h":97.04,"l":93.63,"n":13902,"o":94.64,"t":"2025-01-23T05:00:00Z","v":762737,"vw":96.088423},{"c":90.3,"h":94.665,"l":89.965,"n":28285,"o":94.29,"t":"2025-01-24T05:00:00Z","v":2077936,"vw":91.57135},{"c":90.39,"h":92.15,"l":90.22,"n":21878,"o":90.5,"t":"2025-01-27T05:00:00Z","v":1198768,"vw":90.642394},{"c":91.83,"h":92.58,"l":90.6,"n":13975,"o":90.6,"t":"2025-01-28T05:00:00Z","v":678066,"vw":91.691158},{"c":91.77,"h":92.65,"l":90.9,"n":15917,"o":91.83,"t":"2025-01-29T05:00:00Z","v":633398,"vw":91.68042},{"c":92.99,"h":93.56,"l":92.01,"n":14769,"o":92.75,"t":"2025-01-30T05:00:00Z","v":680819,"vw":92.852835},{"c":89.6,"h":92.6,"l":89.315,"n":15107,"o":92.6,"t":"2025-01-31T05:00:00Z","v":713367,"vw":90.242088},{"c":83.32,"h":85.59,"l":82.74,"n":26621,"o":84.25,"t":"2025-02-03T05:00:00Z","v":1393001,"vw":83.642376},{"c":82.51,"h":84,"l":80.25,"n":30651,"o":82.5,"t":"2025-02-04T05:00:00Z","v":1862056,"vw":82.261301},{"c":79.35,"h":83.415,"l":78.835,"n":23858,"o":81.5,"t":"2025-02-05T05:00:00Z","v":1560903,"vw":80.089067},{"c":79.18,"h":82.08,"l":78.91,"n":23405,"o":82.08,"t":"2025-02-06T05:00:00Z","v":1389612,"vw":80.08009},{"c":78.85,"h":79.82,"l":77.88,"n":18185,"o":79.04,"t":"2025-02-07T05:00:00Z","v":964092,"vw":78.695865},{"c":77.4,"h":79.27,"l":76.34,"n":18871,"o":78.93,"t":"2025-02-10T05:00:00Z","v":892762,"vw":77.228659},{"c":78.55,"h":79.73,"l":76.5666,"n":18545,"o":76.74,"t":"2025-02-11T05:00:00Z","v":995206,"vw":78.649264},{"c":77.67,"h":78.255,"l":76.73,"n":13669,"o":77.47,"t":"2025-02-12T05:00:00Z","v":593684,"vw":77.74099},{"c":77.5,"h":78.93,"l":77.26,"n":16838,"o":78.38,"t":"2025-02-13T05:00:00Z","v":848198,"vw":77.619606},{"c":77.71,"h":78.6365,"l":77.3,"n":14270,"o":77.62,"t":"2025-02-14T05:00:00Z","v":669756,"vw":77.832943},{"c":79.8,"h":80.33,"l":77.95,"n":18618,"o":77.95,"t":"2025-02-18T05:00:00Z","v":991067,"vw":79.740276},{"c":79.21,"h":79.57,"l":77.98,"n":14315,"o":78.49,"t":"2025-02-19T05:00:00Z","v":800942,"vw":78.924915},{"c":78.66,"h":79.475,"l":76.98,"n":14530,"o":79.21,"t":"2025-02-20T05:00:00Z","v":793896,"vw":78.184333},{"c":78.7,"h":80.13,"l":78.13,"n":15897,"o":79.3,"t":"2025-02-21T05:00:00Z","v":839285,"vw":78.955493},{"c":78.54,"h":79.67,"l":77.4,"n":15160,"o":79.47,"t":"2025-02-24T05:00:00Z","v":695734,"vw":78.54487},{"c":76.82,"h":78.87,"l":76.42,"n":15744,"o":78.25,"t":"2025-02-25T05:00:00Z","v":686112,"vw":77.034128},{"c":78.3,"h":78.99,"l":77.185,"n":17409,"o":77.25,"t":"2025-02-26T05:00:00Z","v":854169,"vw":78.211265},{"c":74.88,"h":78.14,"l":74.655,"n":17796,"o":77.78,"t":"2025-02-27T05:00:00Z","v":795842,"vw":75.489677},{"c":74.84,"h":76.35,"l":74.32,"n":16053,"o":74.73,"t":"2025-02-28T05:00:00Z","v":1116350,"vw":74.894962},{"c":71.25,"h":76.72,"l":70.92,"n":20806,"o":76.01,"t":"2025-03-03T05:00:00Z","v":911458,"vw":72.465229},{"c":70.09,"h":71.38,"l":68.8,"n":20678,"o":70.19,"t":"2025-03-04T05:00:00Z","v":920356,"vw":70.151928},{"c":71.26,"h":72.13,"l":69.45,"n":16478,"o":71.05,"t":"2025-03-05T05:00:00Z","v":809945,"vw":70.884139},{"c":72.41,"h":73.72,"l":70.43,"n":21385,"o":70.71,"t":"2025-03-06T05:00:00Z","v":1090653,"vw":72.566439},{"c":72.64,"h":72.9,"l":69.75,"n":22175,"o":72.02,"t":"2025-03-07T05:00:00Z","v":897421,"vw":71.911076},{"c":70.06,"h":72.96,"l":69.69,"n":19760,"o":71.65,"t":"2025-03-10T04:00:00Z","v":887343,"vw":70.515652},{"c":67.42,"h":70.45,"l":66.78,"n":23612,"o":69.87,"t":"2025-03-11T04:00:00Z","v":1118563,"vw":67.821988},{"c":66.29,"h":68.5195,"l":65.38,"n":19580,"o":68.09,"t":"2025-03-12T04:00:00Z","v":921966,"vw":66.457022},{"c":63.98,"h":67.32,"l":63.79,"n":24026,"o":66.66,"t":"2025-03-13T04:00:00Z","v":1218902,"vw":64.463928},{"c":63.81,"h":65.3,"l":62.94,"n":30954,"o":65.06,"t":"2025-03-14T04:00:00Z","v":1822248,"vw":63.833841},{"c":65.37,"h":65.66,"l":63.75,"n":25458,"o":64.28,"t":"2025-03-17T04:00:00Z","v":1436806,"vw":64.974511},{"c":64.79,"h":65.82,"l":64.325,"n":20586,"o":65.2,"t":"2025-03-18T04:00:00Z","v":1129993,"vw":65.021989},{"c":65.28,"h":66.67,"l":63.82,"n":31409,"o":65.01,"t":"2025-03-19T04:00:00Z","v":2735429,"vw":64.708331},{"c":64.83,"h":66.5,"l":63.48,"n":18248,"o":64.59,"t":"2025-03-20T04:00:00Z","v":1058913,"vw":64.995547},{"c":65.15,"h":65.96,"l":63.12,"n":22038,"o":63.54,"t":"2025-03-21T04:00:00Z","v":3548518,"vw":65.1026},{"c":69.3,"h":69.46,"l":66.18,"n":25901,"o":66.43,"t":"2025-03-24T04:00:00Z","v":1564211,"vw":68.364121},{"c":66.78,"h":69.035,"l":66.21,"n":19342,"o":68.9,"t":"2025-03-25T04:00:00Z","v":970629,"vw":66.926887},{"c":66.94,"h":66.96,"l":65.41,"n":19598,"o":66.54,"t":"2025-03-26T04:00:00Z","v":903455,"vw":66.438807},{"c":66.59,"h":67.35,"l":65.86,"n":17874,"o":66.41,"t":"2025-03-27T04:00:00Z","v":900306,"vw":66.586895},{"c":64.69,"h":65.92,"l":63.69,"n":23802,"o":65.71,"t":"2025-03-28T04:00:00Z","v":1939583,"vw":64.38833},{"c":64.64,"h":65.11,"l":62.91,"n":38110,"o":63.66,"t":"2025-03-31T04:00:00Z","v":2611814,"vw":64.293497},{"c":76.43,"h":77.52,"l":74.03,"n":60777,"o":75.14,"t":"2025-04-01T04:00:00Z","v":5055220,"vw":75.959224},{"c":77.83,"h":78.53,"l":74.72,"n":38975,"o":74.72,"t":"2025-04-02T04:00:00Z","v":3517233,"vw":77.495828},{"c":65.61,"h":73.33,"l":64.92,"n":61399,"o":73.05,"t":"2025-04-03T04:00:00Z","v":3543253,"vw":67.310795},{"c":67.72,"h":68.44,"l":61.585,"n":56285,"o":61.89,"t":"2025-04-04T04:00:00Z","v":3293946,"vw":65.900813},{"c":65.98,"h":69.79,"l":63.51,"n":41906,"o":65.25,"t":"2025-04-07T04:00:00Z","v":2576849,"vw":65.447957},{"c":60.5,"h":68.57,"l":59.2801,"n":41767,"o":67,"t":"2025-04-08T04:00:00Z","v":2336744,"vw":62.814147},{"c":70.7,"h":73.345,"l":59.33,"n":47233,"o":59.89,"t":"2025-04-09T04:00:00Z","v":2936818,"vw":68.442402},{"c":69.15,"h":69.73,"l":66.53,"n":39107,"o":68.79,"t":"2025-04-10T04:00:00Z","v":2232790,"vw":68.512842},{"c":68.88,"h":70.06,"l":66.71,"n":26680,"o":68.31,"t":"2025-04-11T04:00:00Z","v":1635859,"vw":68.626825},{"c":70.29,"h":71.99,"l":68.93,"n":25309,"o":70.95,"t":"2025-04-14T04:00:00Z","v":1577182,"vw":70.449999},{"c":68.51,"h":71,"l":68.17,"n":19327,"o":69.98,"t":"2025-04-15T04:00:00Z","v":1138641,"vw":68.702454},{"c":67.74,"h":69.99,"l":66.98,"n":22351,"o":67.66,"t":"2025-04-16T04:00:00Z","v":1275208,"vw":68.033514},{"c":68.92,"h":69.03,"l":67.56,"n":16084,"o":67.64,"t":"2025-04-17T04:00:00Z","v":1035722,"vw":68.627519},{"c":69.4,"h":69.8,"l":67.84,"n":17672,"o":68.16,"t":"2025-04-21T04:00:00Z","v":1018435,"vw":69.057756},{"c":71.66,"h":72.36,"l":69.745,"n":20881,"o":70.03,"t":"2025-04-22T04:00:00Z","v":1007700,"vw":71.403806},{"c":71.97,"h":75.82,"l":71.81,"n":25285,"o":74.52,"t":"2025-04-23T04:00:00Z","v":1311208,"vw":72.625888},{"c":74.62,"h":75.23,"l":72.3,"n":17948,"o":72.91,"t":"2025-04-24T04:00:00Z","v":836048,"vw":74.456996},{"c":72.94,"h":74.51,"l":72.11,"n":15840,"o":74.51,"t":"2025-04-25T04:00:00Z","v":789021,"vw":72.877912},{"c":71.11,"h":73.67,"l":70.68,"n":18450,"o":72.96,"t":"2025-04-28T04:00:00Z","v":1067788,"vw":71.329274},{"c":69.87,"h":70.73,"l":69.74,"n":17819,"o":70.33,"t":"2025-04-29T04:00:00Z","v":829186,"vw":70.121993},{"c":68.98,"h":69.25,"l":66.84,"n":18640,"o":67.78,"t":"2025-04-30T04:00:00Z","v":1066384,"vw":68.623947},{"c":68.71,"h":70.03,"l":68.4,"n":16354,"o":69.36,"t":"2025-05-01T04:00:00Z","v":773280,"vw":68.978353},{"c":70.24,"h":71.17,"l":69.14,"n":21079,"o":69.93,"t":"2025-05-02T04:00:00Z","v":961304,"vw":70.294556},{"c":71.59,"h":72.935,"l":69.95,"n":20944,"o":69.95,"t":"2025-05-05T04:00:00Z","v":1103613,"vw":72.008996},{"c":70.84,"h":72.155,"l":70.4,"n":16924,"o":70.67,"t":"2025-05-06T04:00:00Z","v":780247,"vw":71.070228},{"c":71.25,"h":72.55,"l":71.08,"n":16368,"o":71.65,"t":"2025-05-07T04:00:00Z","v":858551,"vw":71.60323},{"c":75.56,"h":76.81,"l":72.925,"n":24597,"o":73.3,"t":"2025-05-08T04:00:00Z","v":1173801,"vw":75.678302},{"c":74.45,"h":76.01,"l":74.22,"n":13857,"o":75.48,"t":"2025-05-09T04:00:00Z","v":637344,"vw":74.721272},{"c":78.94,"h":83.32,"l":78.44,"n":26167,"o":78.91,"t":"2025-05-12T04:00:00Z","v":1317668,"vw":79.443491},{"c":80.5,"h":80.76,"l":79.325,"n":20970,"o":79.76,"t":"2025-05-13T04:00:00Z","v":1206346,"vw":80.285872},{"c":87.28,"h":87.93,"l":85.1401,"n":46131,"o":85.81,"t":"2025-05-14T04:00:00Z","v":3781463,"vw":87.024912},{"c":85.4,"h":87.18,"l":84.3617,"n":27091,"o":86.22,"t":"2025-05-15T04:00:00Z","v":1426428,"vw":85.329032},{"c":86.3,"h":87.41,"l":85.51,"n":21547,"o":85.53,"t":"2025-05-16T04:00:00Z","v":1508335,"vw":86.71929},{"c":84.71,"h":85.76,"l":84,"n":15359,"o":84.79,"t":"2025-05-19T04:00:00Z","v":816071,"vw":84.865378},{"c":85.78,"h":86.95,"l":84.855,"n":17591,"o":85.14,"t":"2025-05-20T04:00:00Z","v":976761,"vw":85.911802},{"c":83.17,"h":85.06,"l":82.91,"n":24039,"o":83.59,"t":"2025-05-21T04:00:00Z","v":1400981,"vw":83.557257},{"c":83.32,"h":83.6,"l":81.82,"n":18606,"o":82.15,"t":"2025-05-22T04:00:00Z","v":1336504,"vw":83.255764},{"c":81.99,"h":82.78,"l":79.6,"n":24483,"o":80.36,"t":"2025-05-23T04:00:00Z","v":1307097,"vw":82.015738},{"c":86.53,"h":86.59,"l":83,"n":21968,"o":84.04,"t":"2025-05-27T04:00:00Z","v":1232032,"vw":86.031945},{"c":86.61,"h":87.9,"l":86.19,"n":20715,"o":87.6,"t":"2025-05-28T04:00:00Z","v":1020275,"vw":86.732303},{"c":84.82,"h":87.552,"l":83.74,"n":20947,"o":87.53,"t":"2025-05-29T04:00:00Z","v":1033806,"vw":84.934114},{"c":83.77,"h":85.0925,"l":83.07,"n":22336,"o":84.28,"t":"2025-05-30T04:00:00Z","v":1329597,"vw":83.969111},{"c":82.13,"h":83.89,"l":81.56,"n":27265,"o":83.89,"t":"2025-06-02T04:00:00Z","v":1598919,"vw":82.257487},{"c":82.54,"h":83.15,"l":80.46,"n":26556,"o":81.78,"t":"2025-06-03T04:00:00Z","v":1269258,"vw":82.334077},{"c":80.81,"h":82.8,"l":80.5,"n":37145,"o":82.46,"t":"2025-06-04T04:00:00Z","v":2548780,"vw":81.043632},{"c":66.3,"h":71.44,"l":65.25,"n":138742,"o":70.04,"t":"2025-06-05T04:00:00Z","v":11788695,"vw":66.598595},{"c":65.4,"h":68.1,"l":65.37,"n":69230,"o":66.46,"t":"2025-06-06T04:00:00Z","v":4164321,"vw":66.397288},{"c":65.32,"h":66.4186,"l":64.52,"n":41785,"o":65.99,"t":"2025-06-09T04:00:00Z","v":3048543,"vw":65.326478},{"c":65.11,"h":66.605,"l":64.86,"n":31157,"o":65.9,"t":"2025-06-10T04:00:00Z","v":1701274,"vw":65.537966},{"c":65.8,"h":67.05,"l":65.75,"n":28462,"o":65.96,"t":"2025-06-11T04:00:00Z","v":1646944,"vw":66.183896},{"c":64.19,"h":65.45,"l":63.78,"n":31200,"o":65.07,"t":"2025-06-12T04:00:00Z","v":1958582,"vw":64.346353},{"c":62.7,"h":64.455,"l":62.02,"n":30696,"o":63.15,"t":"2025-06-13T04:00:00Z","v":1918475,"vw":63.156414},{"c":65.15,"h":65.25,"l":63.51,"n":30788,"o":63.57,"t":"2025-06-16T04:00:00Z","v":1674073,"vw":64.791941},{"c":64.12,"h":65.42,"l":63.5,"n":25338,"o":64.19,"t":"2025-06-17T04:00:00Z","v":1553123,"vw":64.274042},{"c":64.85,"h":65.6826,"l":64.29,"n":26876,"o":64.29,"t":"2025-06-18T04:00:00Z","v":1676896,"vw":64.961551},{"c":64.63,"h":66.1324,"l":63.7102,"n":28191,"o":65.25,"t":"2025-06-20T04:00:00Z","v":3276193,"vw":64.598371},{"c":63.29,"h":63.67,"l":61.7201,"n":34795,"o":63.41,"t":"2025-06-23T04:00:00Z","v":2118965,"vw":62.986105},{"c":63.99,"h":65,"l":63.44,"n":20646,"o":64.21,"t":"2025-06-24T04:00:00Z","v":1175528,"vw":64.06643},{"c":63.49,"h":64.18,"l":63.22,"n":24803,"o":63.68,"t":"2025-06-25T04:00:00Z","v":1159393,"vw":63.551721},{"c":65.08,"h":65.14,"l":63.35,"n":26441,"o":63.48,"t":"2025-06-26T04:00:00Z","v":1289183,"vw":64.740194},{"c":65.74,"h":66.67,"l":65.14,"n":24587,"o":65.99,"t":"2025-06-27T04:00:00Z","v":1743924,"vw":65.87637},{"c":68.6,"h":69.38,"l":67.5,"n":40124,"o":67.81,"t":"2025-06-30T04:00:00Z","v":2536604,"vw":68.584372},{"c":71.59,"h":73.185,"l":68.12,"n":39330,"o":68.44,"t":"2025-07-01T04:00:00Z","v":2428949,"vw":71.503665},{"c":73.15,"h":73.57,"l":70.14,"n":31165,"o":72.24,"t":"2025-07-02T04:00:00Z","v":1888955,"vw":72.652749},{"c":72.44,"h":73.6444,"l":71.97,"n":14205,"o":73,"t":"2025-07-03T04:00:00Z","v":774250,"vw":72.584653},{"c":73.02,"h":73.33,"l":71.89,"n":25667,"o":72.35,"t":"2025-07-07T04:00:00Z","v":1418958,"vw":72.752563},{"c":73.85,"h":74.5119,"l":71.96,"n":24296,"o":73.54,"t":"2025-07-08T04:00:00Z","v":1226179,"vw":73.679468},{"c":72.59,"h":73.2799,"l":71.28,"n":29127,"o":72.72,"t":"2025-07-09T04:00:00Z","v":1504210,"vw":72.16445},{"c":74.3,"h":75.34,"l":72.58,"n":22792,"o":72.58,"t":"2025-07-10T04:00:00Z","v":1132533,"vw":74.496642},{"c":73.49,"h":74.22,"l":72.93,"n":19882,"o":73.74,"t":"2025-07-11T04:00:00Z","v":1008476,"vw":73.618235},{"c":72.35,"h":72.855,"l":71.26,"n":23291,"o":72.61,"t":"2025-07-14T04:00:00Z","v":1371779,"vw":72.264657},{"c":70.6,"h":73.07,"l":70.56,"n":23456,"o":72.77,"t":"2025-07-15T04:00:00Z","v":1236623,"vw":71.087733},{"c":71.41,"h":71.63,"l":70.09,"n":17179,"o":70.79,"t":"2025-07-16T04:00:00Z","v":801955,"vw":71.206842},{"c":71.67,"h":71.9629,"l":70.53,"n":17422,"o":71.21,"t":"2025-07-17T04:00:00Z","v":783654,"vw":71.484439},{"c":71.39,"h":72.42,"l":70.9,"n":15746,"o":72.09,"t":"2025-07-18T04:00:00Z","v":978427,"vw":71.403225},{"c":73.27,"h":74.4,"l":71.7562,"n":21347,"o":72,"t":"2025-07-21T04:00:00Z","v":975521,"vw":73.444956},{"c":76.34,"h":77.03,"l":74.165,"n":26942,"o":74.87,"t":"2025-07-22T04:00:00Z","v":1440032,"vw":76.372784},{"c":77.45,"h":78.98,"l":77.3,"n":24319,"o":77.93,"t":"2025-07-23T04:00:00Z","v":1020256,"vw":77.742745},{"c":76.2,"h":78.07,"l":75.51,"n":21889,"o":76.53,"t":"2025-07-24T04:00:00Z","v":888015,"vw":76.418489},{"c":76.85,"h":76.995,"l":75.26,"n":17041,"o":76.63,"t":"2025-07-25T04:00:00Z","v":772025,"vw":76.47003},{"c":76.93,"h":77.66,"l":75.87,"n":17965,"o":76.785,"t":"2025-07-28T04:00:00Z","v":1219167,"vw":76.954902},{"c":75.28,"h":77.1,"l":74.6427,"n":22788,"o":76.92,"t":"2025-07-29T04:00:00Z","v":1111723,"vw":75.389726},{"c":74.86,"h":76.195,"l":73.885,"n":21182,"o":75.84,"t":"2025-07-30T04:00:00Z","v":983760,"vw":74.901586},{"c":73.42,"h":74.32,"l":73.09,"n":19156,"o":73.72,"t":"2025-07-31T04:00:00Z","v":967781,"vw":73.541411},{"c":71.36,"h":71.86,"l":69.63,"n":24053,"o":71.86,"t":"2025-08-01T04:00:00Z","v":1155564,"vw":71.088623},{"c":74.47,"h":74.64,"l":72.045,"n":22042,"o":72.5,"t":"2025-08-04T04:00:00Z","v":939024,"vw":74.154029},{"c":74.4,"h":75.18,"l":73.8487,"n":17075,"o":74.3,"t":"2025-08-05T04:00:00Z","v":681899,"vw":74.565944},{"c":74.71,"h":75.4799,"l":74.385,"n":17417,"o":74.42,"t":"2025-08-06T04:00:00Z","v":727894,"vw":74.897248},{"c":73.74,"h":75.845,"l":72.62,"n":19358,"o":75.81,"t":"2025-08-07T04:00:00Z","v":962468,"vw":73.609786},{"c":72.9,"h":73.9,"l":72.17,"n":19068,"o":73.39,"t":"2025-08-08T04:00:00Z","v":790525,"vw":72.885296},{"c":71.84,"h":74,"l":71.8,"n":18095,"o":73.26,"t":"2025-08-11T04:00:00Z","v":897911,"vw":72.155707},{"c":73.86,"h":74.4,"l":72.16,"n":21760,"o":72.78,"t":"2025-08-12T04:00:00Z","v":970407,"vw":73.791108},{"c":77.48,"h":77.71,"l":74.21,"n":22598,"o":74.33,"t":"2025-08-13T04:00:00Z","v":1093179,"vw":76.956887},{"c":76.11,"h":76.345,"l":75.18,"n":15667,"o":75.89,"t":"2025-08-14T04:00:00Z","v":782078,"vw":75.90631},{"c":76.89,"h":77.15,"l":76.06,"n":17730,"o":76.82,"t":"2025-08-15T04:00:00Z","v":768692,"vw":76.807117},{"c":76.24,"h":77,"l":76.18,"n":18667,"o":76.43,"t":"2025-08-18T04:00:00Z","v":1103583,"vw":76.424027},{"c":76.17,"h":78.13,"l":76.16,"n":18623,"o":76.96,"t":"2025-08-19T04:00:00Z","v":771508,"vw":76.589052},{"c":75.9,"h":77.24,"l":75.81,"n":24617,"o":76.11,"t":"2025-08-20T04:00:00Z","v":1072197,"vw":76.220929},{"c":76.37,"h":76.49,"l":75.01,"n":22201,"o":75.2,"t":"2025-08-21T04:00:00Z","v":1065999,"vw":75.868626},{"c":79.87,"h":80.34,"l":76.58,"n":23365,"o":76.58,"t":"2025-08-22T04:00:00Z","v":962140,"vw":79.629081},{"c":81.6,"h":82.11,"l":79.6495,"n":31649,"o":80.35,"t":"2025-08-25T04:00:00Z","v":1483403,"vw":81.541058},{"c":82.49,"h":82.84,"l":81.565,"n":33862,"o":81.66,"t":"2025-08-26T04:00:00Z","v":2366677,"vw":82.407356},{"c":81.73,"h":85.735,"l":79.89,"n":48582,"o":85.11,"t":"2025-08-27T04:00:00Z","v":3175531,"vw":81.446201},{"c":83.26,"h":83.39,"l":81.6,"n":27014,"o":82.49,"t":"2025-08-28T04:00:00Z","v":1442227,"vw":82.90893},{"c":84.32,"h":86.305,"l":83.35,"n":24428,"o":83.72,"t":"2025-08-29T04:00:00Z","v":1143073,"vw":84.292723},{"c":85.96,"h":86.58,"l":82.6045,"n":30398,"o":83.41,"t":"2025-09-02T04:00:00Z","v":1445210,"vw":85.690818},{"c":85.33,"h":87.61,"l":85.33,"n":23675,"o":86.5,"t":"2025-09-03T04:00:00Z","v":1106562,"vw":85.911119},{"c":89.33,"h":89.42,"l":84.68,"n":25036,"o":85.04,"t":"2025-09-04T04:00:00Z","v":1335760,"vw":88.150639},{"c":87.76,"h":89.79,"l":86.84,"n":26155,"o":88.78,"t":"2025-09-05T04:00:00Z","v":1297850,"vw":87.993438},{"c":84.62,"h":87.88,"l":84.21,"n":26161,"o":87.87,"t":"2025-09-08T04:00:00Z","v":2051798,"vw":84.946888},{"c":82.33,"h":84.85,"l":81.64,"n":24634,"o":84.85,"t":"2025-09-09T04:00:00Z","v":1136742,"vw":82.515188},{"c":81.64,"h":82.705,"l":80.97,"n":20252,"o":81.48,"t":"2025-09-10T04:00:00Z","v":963876,"vw":81.526187},{"c":82.02,"h":83.5,"l":81.485,"n":23643,"o":82.04,"t":"2025-09-11T04:00:00Z","v":1057960,"vw":82.195687},{"c":81.05,"h":82.44,"l":81.05,"n":23051,"o":81.71,"t":"2025-09-12T04:00:00Z","v":976707,"vw":81.515166},{"c":84.02,"h":84.34,"l":81.13,"n":22244,"o":81.95,"t":"2025-09-15T04:00:00Z","v":902128,"vw":83.532052},{"c":82.93,"h":83.98,"l":81.05,"n":18407,"o":83.59,"t":"2025-09-16T04:00:00Z","v":896430,"vw":82.560195},{"c":84.06,"h":85.63,"l":83.1,"n":19631,"o":83.29,"t":"2025-09-17T04:00:00Z","v":1109407,"vw":84.069801},{"c":86.88,"h":86.92,"l":83.89,"n":21260,"o":84.94,"t":"2025-09-18T04:00:00Z","v":1102254,"vw":86.111647},{"c":86.53,"h":87.3,"l":85.79,"n":23672,"o":86.85,"t":"2025-09-19T04:00:00Z","v":2204582,"vw":86.562937},{"c":85.08,"h":86.62,"l":84.89,"n":23763,"o":86.21,"t":"2025-09-22T04:00:00Z","v":1108484,"vw":85.564806},{"c":87.76,"h":88.5,"l":85.25,"n":19616,"o":85.25,"t":"2025-09-23T04:00:00Z","v":1283782,"vw":87.778011},{"c":89.52,"h":89.68,"l":87.775,"n":19372,"o":87.91,"t":"2025-09-24T04:00:00Z","v":1041976,"vw":89.039076},{"c":85.74,"h":89,"l":85.15,"n":20465,"o":89,"t":"2025-09-25T04:00:00Z","v":920859,"vw":86.106691},{"c":86.78,"h":87.215,"l":85.98,"n":18203,"o":86.34,"t":"2025-09-26T04:00:00Z","v":756259,"vw":86.687393},{"c":84.88,"h":87.87,"l":84.53,"n":19129,"o":87.23,"t":"2025-09-29T04:00:00Z","v":929785,"vw":85.087733},{"c":83.77,"h":85.28,"l":82.76,"n":19901,"o":84.78,"t":"2025-09-30T04:00:00Z","v":971005,"vw":83.722262},{"c":85.14,"h":85.495,"l":82.94,"n":19340,"o":83.89,"t":"2025-10-01T04:00:00Z","v":817666,"vw":84.944393},{"c":82.68,"h":85.555,"l":82.235,"n":20321,"o":85.27,"t":"2025-10-02T04:00:00Z","v":1080800,"vw":82.833647},{"c":83.52,"h":84.94,"l":82.64,"n":15889,"o":82.98,"t":"2025-10-03T04:00:00Z","v":679376,"vw":83.855345},{"c":85.11,"h":86,"l":82.3301,"n":17735,"o":84.03,"t":"2025-10-06T04:00:00Z","v":847265,"vw":85.067348},{"c":83.44,"h":86.44,"l":82.005,"n":17950,"o":85.66,"t":"2025-10-07T04:00:00Z","v":860498,"vw":83.324959},{"c":84.28,"h":85.23,"l":82.835,"n":16261,"o":84.01,"t":"2025-10-08T04:00:00Z","v":609139,"vw":84.398007},{"c":80.74,"h":84.3,"l":80.44,"n":17319,"o":84.21,"t":"2025-10-09T04:00:00Z","v":803744,"vw":81.171777},{"c":76.49,"h":80.845,"l":76.36,"n":19894,"o":80.77,"t":"2025-10-10T04:00:00Z","v":877725,"vw":77.672847},{"c":80.08,"h":80.4,"l":77.87,"n":15734,"o":77.92,"t":"2025-10-13T04:00:00Z","v":660757,"vw":79.721582},{"c":83.1,"h":84.17,"l":78.64,"n":16244,"o":78.64,"t":"2025-10-14T04:00:00Z","v":750052,"vw":82.273516},{"c":83.13,"h":85.74,"l":82.8006,"n":13488,"o":84.35,"t":"2025-10-15T04:00:00Z","v":525138,"vw":83.742113},{"c":81.72,"h":83.56,"l":80.44,"n":13575,"o":83.08,"t":"2025-10-16T04:00:00Z","v":620495,"vw":81.689922},{"c":81.84,"h":82.89,"l":80.65,"n":12812,"o":81.37,"t":"2025-10-17T04:00:00Z","v":463191,"vw":81.996077},{"c":82.1,"h":83.78,"l":81.91,"n":11412,"o":82.2,"t":"2025-10-20T04:00:00Z","v":496584,"vw":82.333005},{"c":84.73,"h":85.67,"l":81.765,"n":13534,"o":82.28,"t":"2025-10-21T04:00:00Z","v":646054,"vw":84.835905},{"c":84.59,"h":85.82,"l":83.99,"n":15764,"o":83.99,"t":"2025-10-22T04:00:00Z","v":589408,"vw":84.919317},{"c":86.66,"h":87.316,"l":85.17,"n":14863,"o":85.29,"t":"2025-10-23T04:00:00Z","v":528679,"vw":86.552957},{"c":85.53,"h":86.91,"l":85.26,"n":12539,"o":86.91,"t":"2025-10-24T04:00:00Z","v":406781,"vw":85.638263},{"c":85.49,"h":86.83,"l":84.99,"n":11421,"o":84.99,"t":"2025-10-27T04:00:00Z","v":432235,"vw":85.587202},{"c":83.89,"h":85.31,"l":83.301,"n":12925,"o":85.31,"t":"2025-10-28T04:00:00Z","v":462147,"vw":83.903005},{"c":80.53,"h":83.88,"l":79.905,"n":16918,"o":83.05,"t":"2025-10-29T04:00:00Z","v":603547,"vw":80.889865},{"c":78.38,"h":80.59,"l":78.26,"n":13109,"o":79.77,"t":"2025-10-30T04:00:00Z","v":647529,"vw":78.666791},{"c":78.33,"h":78.38,"l":76.44,"n":14543,"o":77.48,"t":"2025-10-31T04:00:00Z","v":633086,"vw":77.966091},{"c":76.68,"h":78.42,"l":76.15,"n":14346,"o":78.42,"t":"2025-11-03T05:00:00Z","v":474139,"vw":76.898013},{"c":75.03,"h":75.735,"l":74.35,"n":15219,"o":75.48,"t":"2025-11-04T05:00:00Z","v":745452,"vw":75.102962},{"c":77.94,"h":79.405,"l":74.68,"n":17055,"o":75.17,"t":"2025-11-05T05:00:00Z","v":659240,"vw":77.943022},{"c":75.99,"h":78.435,"l":75.79,"n":13596,"o":77.54,"t":"2025-11-06T05:00:00Z","v":617894,"vw":76.170474},{"c":76.71,"h":77.53,"l":75.5,"n":12420,"o":75.8,"t":"2025-11-07T05:00:00Z","v":475213,"vw":76.737975},{"c":76.53,"h":78.325,"l":76.05,"n":11983,"o":78.09,"t":"2025-11-10T05:00:00Z","v":614736,"vw":76.73945},{"c":76.52,"h":77.35,"l":76.2375,"n":10789,"o":76.99,"t":"2025-11-11T05:00:00Z","v":415507,"vw":76.737046},{"c":80.02,"h":80.24,"l":77.31,"n":13199,"o":77.39,"t":"2025-11-12T05:00:00Z","v":541050,"vw":79.78505},{"c":78.33,"h":80.96,"l":77.95,"n":11422,"o":80.08,"t":"2025-11-13T05:00:00Z","v":486288,"vw":78.612525},{"c":77.75,"h":78.9125,"l":76.75,"n":10147,"o":76.75,"t":"2025-11-14T05:00:00Z","v":334659,"vw":77.863915},{"c":76.08,"h":77.8,"l":75.55,"n":13231,"o":77.33,"t":"2025-11-17T05:00:00Z","v":500256,"vw":76.403883},{"c":73.67,"h":75,"l":72.66,"n":15220,"o":74.29,"t":"2025-11-18T05:00:00Z","v":740197,"vw":73.854189},{"c":72.86,"h":74.19,"l":72.25,"n":12894,"o":73.79,"t":"2025-11-19T05:00:00Z","v":542602,"vw":72.923027},{"c":72.79,"h":74.74,"l":72.64,"n":15150,"o":73.53,"t":"2025-11-20T05:00:00Z","v":599731,"vw":73.189686},{"c":76.62,"h":76.99,"l":73.0035,"n":15621,"o":73.59,"t":"2025-11-21T05:00:00Z","v":713081,"vw":76.147201},{"c":77.86,"h":78.285,"l":76.05,"n":15160,"o":76.53,"t":"2025-11-24T05:00:00Z","v":816519,"vw":77.62827},{"c":82.03,"h":83.03,"l":78.1,"n":18723,"o":78.81,"t":"2025-11-25T05:00:00Z","v":783657,"vw":81.889854},{"c":84.19,"h":84.42,"l":81.89,"n":16101,"o":81.89,"t":"2025-11-26T05:00:00Z","v":619720,"vw":83.876837},{"c":84.76,"h":85.565,"l":84.015,"n":7696,"o":84.21,"t":"2025-11-28T05:00:00Z","v":311472,"vw":84.935074},{"c":85.25,"h":86.6,"l":82.83,"n":15695,"o":83.49,"t":"2025-12-01T05:00:00Z","v":769267,"vw":85.502819},{"c":84.74,"h":85.85,"l":83.64,"n":16923,"o":85.5,"t":"2025-12-02T05:00:00Z","v":848492,"vw":84.525354},{"c":87.55,"h":88.61,"l":85.33,"n":28712,"o":85.75,"t":"2025-12-03T05:00:00Z","v":1835896,"vw":87.448768},{"c":77.16,"h":85,"l":76.465,"n":49467,"o":85,"t":"2025-12-04T05:00:00Z","v":3136985,"vw":78.259524},{"c":78.49,"h":78.62,"l":76,"n":29541,"o":76.64,"t":"2025-12-05T05:00:00Z","v":1421300,"vw":77.875464},{"c":74.84,"h":77.69,"l":74.52,"n":26848,"o":77.69,"t":"2025-12-08T05:00:00Z","v":1254459,"vw":75.17222},{"c":76.12,"h":76.77,"l":74.85,"n":17873,"o":75.4,"t":"2025-12-09T05:00:00Z","v":765617,"vw":76.174906},{"c":75.53,"h":76.47,"l":74.205,"n":20331,"o":74.56,"t":"2025-12-10T05:00:00Z","v":1319302,"vw":75.375155},{"c":77.27,"h":78.36,"l":75.411,"n":19562,"o":76.32,"t":"2025-12-11T05:00:00Z","v":1025357,"vw":77.454302},{"c":75.27,"h":78.85,"l":75.17,"n":16927,"o":78.11,"t":"2025-12-12T05:00:00Z","v":774882,"vw":75.975772},{"c":74.5,"h":76.22,"l":74.27,"n":16315,"o":75.45,"t":"2025-12-15T05:00:00Z","v":821983,"vw":74.676671},{"c":72.93,"h":75.05,"l":72.57,"n":15022,"o":74.45,"t":"2025-12-16T05:00:00Z","v":741497,"vw":73.184102},{"c":71.72,"h":72.87,"l":70.97,"n":16693,"o":71.55,"t":"2025-12-17T05:00:00Z","v":745172,"vw":71.715063},{"c":71.03,"h":72.92,"l":70.71,"n":19971,"o":72.35,"t":"2025-12-18T05:00:00Z","v":1170189,"vw":71.390533},{"c":70.6,"h":71.13,"l":69.83,"n":16366,"o":70.55,"t":"2025-12-19T05:00:00Z","v":1239224,"vw":70.517785},{"c":69.4,"h":71.13,"l":68.655,"n":15409,"o":71.08,"t":"2025-12-22T05:00:00Z","v":768582,"vw":69.424171},{"c":68.08,"h":69.5699,"l":67.72,"n":13449,"o":69.44,"t":"2025-12-23T05:00:00Z","v":605657,"vw":68.080149},{"c":68.91,"h":69.02,"l":67.78,"n":6830,"o":68.19,"t":"2025-12-24T05:00:00Z","v":273167,"vw":68.692203},{"c":68.65,"h":68.95,"l":68.12,"n":10090,"o":68.86,"t":"2025-12-26T05:00:00Z","v":377973,"vw":68.64788},{"c":68.22,"h":68.33,"l":67.26,"n":16314,"o":67.88,"t":"2025-12-29T05:00:00Z","v":798289,"vw":68.03268},{"c":68.08,"h":68.3,"l":67.69,"n":13728,"o":68.13,"t":"2025-12-30T05:00:00Z","v":571574,"vw":68.041099},{"c":67.02,"h":68.16,"l":66.77,"n":13605,"o":68,"t":"2025-12-31T05:00:00Z","v":672297,"vw":67.217937},{"c":67.82,"h":68.465,"l":66.695,"n":12070,"o":67.74,"t":"2026-01-02T05:00:00Z","v":677624,"vw":67.66307},{"c":68.39,"h":69.203,"l":67.44,"n":14036,"o":67.83,"t":"2026-01-05T05:00:00Z","v":734921,"vw":68.501553},{"c":70.01,"h":70.26,"l":67.8,"n":16688,"o":68.3,"t":"2026-01-06T05:00:00Z","v":1144410,"vw":69.916838},{"c":66.01,"h":69.51,"l":65.605,"n":23481,"o":69.45,"t":"2026-01-07T05:00:00Z","v":1196404,"vw":66.296528},{"c":68.33,"h":69.23,"l":65.23,"n":25088,"o":65.25,"t":"2026-01-08T05:00:00Z","v":1767201,"vw":68.063521},{"c":66.24,"h":68.85,"l":64.65,"n":28014,"o":68.52,"t":"2026-01-09T05:00:00Z","v":1486891,"vw":65.910274},{"c":64.55,"h":65.85,"l":63.95,"n":20473,"o":64.77,"t":"2026-01-12T05:00:00Z","v":992412,"vw":64.842184},{"c":65.51,"h":66,"l":64.73,"n":16573,"o":64.73,"t":"2026-01-13T05:00:00Z","v":827281,"vw":65.430669},{"c":65.6,"h":68.12,"l":65.16,"n":18651,"o":65.69,"t":"2026-01-14T05:00:00Z","v":941408,"vw":65.695823},{"c":67.59,"h":67.69,"l":64.8,"n":18776,"o":65.39,"t":"2026-01-15T05:00:00Z","v":851684,"vw":66.978457},{"c":64.63,"h":67.05,"l":64.45,"n":17517,"o":67.04,"t":"2026-01-16T05:00:00Z","v":1123830,"vw":64.992562},{"c":61.98,"h":64,"l":61.51,"n":23735,"o":63.5,"t":"2026-01-20T05:00:00Z","v":1338401,"vw":62.204927},{"c":62.29,"h":63.5575,"l":61.52,"n":24781,"o":62.69,"t":"2026-01-21T05:00:00Z","v":1435630,"vw":62.409734},{"c":61.69,"h":63.69,"l":61.1,"n":18537,"o":62.9,"t":"2026-01-22T05:00:00Z","v":1123648,"vw":62.009258},{"c":61.35,"h":61.49,"l":60.57,"n":20285,"o":61.01,"t":"2026-01-23T05:00:00Z","v":973062,"vw":61.200208},{"c":62.03,"h":62.39,"l":60.67,"n":18415,"o":61.3,"t":"2026-01-26T05:00:00Z","v":1041634,"vw":61.777403},{"c":62.36,"h":62.48,"l":61.25,"n":16949,"o":62.21,"t":"2026-01-27T05:00:00Z","v":941779,"vw":61.952931},{"c":61.23,"h":62.97,"l":61.08,"n":18943,"o":62.18,"t":"2026-01-28T05:00:00Z","v":965707,"vw":61.500967},{"c":62.16,"h":62.34,"l":60.43,"n":19484,"o":61.43,"t":"2026-01-29T05:00:00Z","v":1179956,"vw":61.611856},{"c":62.36,"h":63.08,"l":61.195,"n":19930,"o":62.58,"t":"2026-01-30T05:00:00Z","v":1044627,"vw":62.077722},{"c":62.8,"h":63.37,"l":61.52,"n":20860,"o":62.2,"t":"2026-02-02T05:00:00Z","v":1005277,"vw":62.730287},{"c":62.22,"h":64.27,"l":61.7125,"n":19431,"o":62.63,"t":"2026-02-03T05:00:00Z","v":932766,"vw":62.473691},{"c":65.65,"h":65.73,"l":62.79,"n":19242,"o":62.79,"t":"2026-02-04T05:00:00Z","v":906172,"vw":65.09147},{"c":64.61,"h":65.6,"l":62.61,"n":23011,"o":65,"t":"2026-02-05T05:00:00Z","v":1019112,"vw":64.412334},{"c":66.12,"h":66.8,"l":64.24,"n":16926,"o":64.8,"t":"2026-02-06T05:00:00Z","v":926416,"vw":66.176912},{"c":66.58,"h":66.63,"l":64.58,"n":15804,"o":66,"t":"2026-02-09T05:00:00Z","v":944188,"vw":66.230661},{"c":68.54,"h":69.43,"l":67,"n":17335,"o":67.01,"t":"2026-02-10T05:00:00Z","v":951591,"vw":68.637012},{"c":68.54,"h":70.3,"l":68.115,"n":17283,"o":68.54,"t":"2026-02-11T05:00:00Z","v":787765,"vw":69.014218},{"c":68.15,"h":69.95,"l":66.94,"n":14893,"o":69.12,"t":"2026-02-12T05:00:00Z","v":750976,"vw":68.290903},{"c":68.71,"h":69.2,"l":67.42,"n":15021,"o":68.23,"t":"2026-02-13T05:00:00Z","v":740281,"vw":68.575656},{"c":69.33,"h":70.45,"l":68.145,"n":15477,"o":69.43,"t":"2026-02-17T05:00:00Z","v":818299,"vw":69.244912},{"c":69.34,"h":69.77,"l":68.31,"n":14341,"o":68.64,"t":"2026-02-18T05:00:00Z","v":692267,"vw":69.26846},{"c":69.67,"h":69.855,"l":68.545,"n":13441,"o":68.8,"t":"2026-02-19T05:00:00Z","v":687837,"vw":69.517057},{"c":72.17,"h":72.37,"l":69.35,"n":16992,"o":69.41,"t":"2026-02-20T05:00:00Z","v":1153251,"vw":71.667089},{"c":69.12,"h":71.25,"l":68.02,"n":16163,"o":71.11,"t":"2026-02-23T05:00:00Z","v":736225,"vw":69.124125},{"c":69.05,"h":70.18,"l":68.9,"n":15034,"o":69.14,"t":"2026-02-24T05:00:00Z","v":800286,"vw":69.268378},{"c":68.68,"h":69.37,"l":67.59,"n":13316,"o":69.14,"t":"2026-02-25T05:00:00Z","v":533161,"vw":68.310112},{"c":70.12,"h":70.56,"l":68.89,"n":13236,"o":69.18,"t":"2026-02-26T05:00:00Z","v":515620,"vw":69.9365},{"c":68.6,"h":69.25,"l":67.35,"n":17926,"o":68.74,"t":"2026-02-27T05:00:00Z","v":990596,"vw":68.467632},{"c":66.59,"h":67.175,"l":65.11,"n":20855,"o":66.22,"t":"2026-03-02T05:00:00Z","v":1087741,"vw":66.355605},{"c":66.56,"h":66.96,"l":64,"n":13770,"o":64.4,"t":"2026-03-03T05:00:00Z","v":719559,"vw":66.04441},{"c":66.09,"h":66.91,"l":65.05,"n":17864,"o":66.91,"t":"2026-03-04T05:00:00Z","v":553286,"vw":66.062338},{"c":65.65,"h":66.61,"l":64.86,"n":14258,"o":65.72,"t":"2026-03-05T05:00:00Z","v":650988,"vw":65.594186},{"c":64.91,"h":65.9,"l":63.61,"n":19855,"o":65.75,"t":"2026-03-06T05:00:00Z","v":1129392,"vw":65.051162},{"c":64.56,"h":64.92,"l":61.3515,"n":19835,"o":63.31,"t":"2026-03-09T04:00:00Z","v":954070,"vw":63.484543},{"c":63.02,"h":65.36,"l":62.995,"n":22876,"o":64.11,"t":"2026-03-10T04:00:00Z","v":1177583,"vw":63.673178},{"c":61.03,"h":63.54,"l":60.91,"n":20792,"o":63.07,"t":"2026-03-11T04:00:00Z","v":1090529,"vw":61.374123},{"c":61.22,"h":61.63,"l":59.6,"n":20096,"o":60.17,"t":"2026-03-12T04:00:00Z","v":860528,"vw":61.069997},{"c":60.87,"h":61.76,"l":60.28,"n":15905,"o":61.57,"t":"2026-03-13T04:00:00Z","v":801192,"vw":60.924199},{"c":62.37,"h":62.59,"l":61.32,"n":13719,"o":61.5,"t":"2026-03-16T04:00:00Z","v":643846,"vw":62.265907},{"c":63.47,"h":64.22,"l":62.81,"n":17364,"o":63.08,"t":"2026-03-17T04:00:00Z","v":703952,"vw":63.536807},{"c":62.17,"h":64.68,"l":61.75,"n":19524,"o":62.75,"t":"2026-03-18T04:00:00Z","v":1150789,"vw":62.292504},{"c":64,"h":64.35,"l":60.9,"n":20835,"o":61.58,"t":"2026-03-19T04:00:00Z","v":1147541,"vw":63.25613},{"c":63.27,"h":64.64,"l":62.735,"n":19209,"o":63.34,"t":"2026-03-20T04:00:00Z","v":1531027,"vw":63.355977},{"c":66.31,"h":66.9325,"l":64.365,"n":25313,"o":64.97,"t":"2026-03-23T04:00:00Z","v":1342868,"vw":66.118091},{"c":65.82,"h":66.73,"l":65.32,"n":19990,"o":65.32,"t":"2026-03-24T04:00:00Z","v":1041904,"vw":65.979187},{"c":67.08,"h":67.53,"l":64.93,"n":20831,"o":66.42,"t":"2026-03-25T04:00:00Z","v":775882,"vw":66.805825},{"c":66.45,"h":68.97,"l":66.43,"n":21191,"o":67.18,"t":"2026-03-26T04:00:00Z","v":977822,"vw":66.902641},{"c":66.4,"h":67.26,"l":65.76,"n":24860,"o":65.9,"t":"2026-03-27T04:00:00Z","v":1214130,"vw":66.318589},{"c":66.56,"h":68,"l":66.27,"n":32077,"o":66.74,"t":"2026-03-30T04:00:00Z","v":2000066,"vw":66.996394},{"c":69.76,"h":70,"l":66.7,"n":32241,"o":67.42,"t":"2026-03-31T04:00:00Z","v":2261132,"vw":69.000529},{"c":76.56,"h":78.82,"l":69.15,"n":50201,"o":72.25,"t":"2026-04-01T04:00:00Z","v":2645265,"vw":76.449858},{"c":77.11,"h":77.32,"l":71.1,"n":29300,"o":74.66,"t":"2026-04-02T04:00:00Z","v":1445556,"vw":75.745247},{"c":80.83,"h":80.87,"l":76.47,"n":27167,"o":77.13,"t":"2026-04-06T04:00:00Z","v":1612073,"vw":79.674144},{"c":82.63,"h":83.18,"l":79.6656,"n":30899,"o":80.35,"t":"2026-04-07T04:00:00Z","v":1506440,"vw":81.946065},{"c":87.5,"h":88,"l":85.32,"n":38489,"o":85.68,"t":"2026-04-08T04:00:00Z","v":2152925,"vw":86.95669},{"c":91.09,"h":91.56,"l":86.623,"n":27843,"o":87.38,"t":"2026-04-09T04:00:00Z","v":1558073,"vw":89.891547},{"c":90.74,"h":91.31,"l":89.13,"n":21858,"o":91.01,"t":"2026-04-10T04:00:00Z","v":986524,"vw":90.390012},{"c":89.01,"h":89.545,"l":86.1,"n":26877,"o":89.42,"t":"2026-04-13T04:00:00Z","v":1629497,"vw":88.079716},{"c":87.93,"h":89.83,"l":87.46,"n":24072,"o":88.52,"t":"2026-04-14T04:00:00Z","v":1339450,"vw":88.233325},{"c":87.19,"h":88.37,"l":85.17,"n":22756,"o":87.57,"t":"2026-04-15T04:00:00Z","v":1246596,"vw":86.721106},{"c":89.47,"h":90.17,"l":87.145,"n":26626,"o":87.67,"t":"2026-04-16T04:00:00Z","v":1590184,"vw":89.262974},{"c":94.17,"h":95.96,"l":90,"n":25353,"o":90,"t":"2026-04-17T04:00:00Z","v":1221635,"vw":94.078054},{"c":98.38,"h":98.8,"l":93.63,"n":25909,"o":93.63,"t":"2026-04-20T04:00:00Z","v":1386935,"vw":97.268047},{"c":98.81,"h":100,"l":97.8141,"n":19818,"o":98.58,"t":"2026-04-21T04:00:00Z","v":907826,"vw":99.078908},{"c":93.52,"h":100.15,"l":92.64,"n":25587,"o":99.76,"t":"2026-04-22T04:00:00Z","v":1433582,"vw":94.638463},{"c":95.35,"h":96.325,"l":93.615,"n":22930,"o":93.615,"t":"2026-04-23T04:00:00Z","v":1054158,"vw":95.374317},{"c":93.64,"h":95.09,"l":92.48,"n":22898,"o":95.09,"t":"2026-04-24T04:00:00Z","v":970113,"vw":93.456645},{"c":93.39,"h":95.015,"l":91.73,"n":22556,"o":93.6,"t":"2026-04-27T04:00:00Z","v":976257,"vw":92.728877},{"c":92.73,"h":94.75,"l":92.46,"n":16997,"o":94.09,"t":"2026-04-28T04:00:00Z","v":681514,"vw":93.0266},{"c":91,"h":93.05,"l":90.44,"n":17911,"o":92.33,"t":"2026-04-29T04:00:00Z","v":802985,"vw":91.110805},{"c":91.44,"h":92.9,"l":90.395,"n":17051,"o":91.27,"t":"2026-04-30T04:00:00Z","v":1106266,"vw":91.678999},{"c":91.64,"h":93.34,"l":91.05,"n":17083,"o":92.44,"t":"2026-05-01T04:00:00Z","v":627237,"vw":91.976045},{"c":88.36,"h":92.9899,"l":88.27,"n":17954,"o":92.51,"t":"2026-05-04T04:00:00Z","v":802624,"vw":89.093824},{"c":88.32,"h":89.61,"l":86.57,"n":24184,"o":88.65,"t":"2026-05-05T04:00:00Z","v":1493112,"vw":88.486125},{"c":91.87,"h":92.475,"l":89.96,"n":19474,"o":89.96,"t":"2026-05-06T04:00:00Z","v":937041,"vw":91.55928},{"c":88.62,"h":92.82,"l":86.84,"n":23861,"o":92.77,"t":"2026-05-07T04:00:00Z","v":1098274,"vw":88.50856},{"c":89.48,"h":90.42,"l":87.86,"n":18194,"o":89.14,"t":"2026-05-08T04:00:00Z","v":773420,"vw":89.570063},{"c":83.3,"h":89.1139,"l":82.07,"n":26033,"o":89.02,"t":"2026-05-11T04:00:00Z","v":1219104,"vw":83.819965},{"c":82.48,"h":82.855,"l":80.02,"n":21870,"o":82.63,"t":"2026-05-12T04:00:00Z","v":1158993,"vw":81.918911},{"c":80.29,"h":82.175,"l":78.49,"n":19001,"o":82.03,"t":"2026-05-13T04:00:00Z","v":827836,"vw":79.713361},{"c":80.72,"h":82.11,"l":80.2739,"n":16490,"o":80.98,"t":"2026-05-14T04:00:00Z","v":1152879,"vw":80.852039},{"c":79.45,"h":80.96,"l":79.01,"n":15512,"o":80.16,"t":"2026-05-15T04:00:00Z","v":845660,"vw":79.718814},{"c":80.33,"h":82.7,"l":79.805,"n":18309,"o":80.66,"t":"2026-05-18T04:00:00Z","v":777024,"vw":80.522735},{"c":79.42,"h":80.34,"l":78.35,"n":15484,"o":79.8,"t":"2026-05-19T04:00:00Z","v":753694,"vw":79.418586},{"c":84.66,"h":85.53,"l":78.5,"n":17773,"o":79.72,"t":"2026-05-20T04:00:00Z","v":836700,"vw":83.984667},{"c":86.71,"h":87.1,"l":83.14,"n":21010,"o":84.3,"t":"2026-05-21T04:00:00Z","v":892132,"vw":85.83845},{"c":88.92,"h":88.99,"l":86.43,"n":14074,"o":87,"t":"2026-05-22T04:00:00Z","v":581642,"vw":88.319465},{"c":94.42,"h":94.44,"l":89.99,"n":19563,"o":89.99,"t":"2026-05-26T04:00:00Z","v":911673,"vw":93.431078},{"c":96.2,"h":97.78,"l":95.02,"n":20514,"o":97.22,"t":"2026-05-27T04:00:00Z","v":991689,"vw":96.598877},{"c":96.79,"h":98.22,"l":94.11,"n":19208,"o":95.28,"t":"2026-05-28T04:00:00Z","v":773606,"vw":96.878018},{"c":93.28,"h":96.65,"l":92.34,"n":22106,"o":96.31,"t":"2026-05-29T04:00:00Z","v":1247472,"vw":93.72021},{"c":93.39,"h":94.53,"l":90.5,"n":20350,"o":93.08,"t":"2026-06-01T04:00:00Z","v":792569,"vw":92.912943},{"c":97.21,"h":97.385,"l":92.11,"n":31781,"o":92.4,"t":"2026-06-02T04:00:00Z","v":1561327,"vw":96.036778},{"c":98,"h":100.745,"l":96.285,"n":45639,"o":97.18,"t":"2026-06-03T04:00:00Z","v":3064795,"vw":98.441861},{"c":78.16,"h":78.22,"l":69,"n":80386,"o":72,"t":"2026-06-04T04:00:00Z","v":5333470,"vw":75.012436},{"c":77.8,"h":82.32,"l":76.4,"n":38098,"o":77.37,"t":"2026-06-05T04:00:00Z","v":2079551,"vw":77.850692},{"c":76.8,"h":77.94,"l":75.37,"n":30001,"o":77.6,"t":"2026-06-08T04:00:00Z","v":1536252,"vw":76.715895},{"c":79.92,"h":82,"l":77.6,"n":26425,"o":77.94,"t":"2026-06-09T04:00:00Z","v":1177169,"vw":79.828187},{"c":78.32,"h":79.745,"l":76.205,"n":22051,"o":78.33,"t":"2026-06-10T04:00:00Z","v":1113398,"vw":77.994703},{"c":81.81,"h":82,"l":78.17,"n":18732,"o":79.52,"t":"2026-06-11T04:00:00Z","v":841604,"vw":80.97236},{"c":81.96,"h":83.62,"l":81.34,"n":15547,"o":82.82,"t":"2026-06-12T04:00:00Z","v":692990,"vw":82.285308},{"c":83.26,"h":85.28,"l":82.41,"n":18505,"o":82.93,"t":"2026-06-15T04:00:00Z","v":954654,"vw":83.580133},{"c":81.67,"h":84.9,"l":81.41,"n":16262,"o":83.23,"t":"2026-06-16T04:00:00Z","v":675727,"vw":82.264013},{"c":76.42,"h":82.5758,"l":76.23,"n":20047,"o":81.33,"t":"2026-06-17T04:00:00Z","v":837624,"vw":77.769389},{"c":77.07,"h":78.64,"l":76.8836,"n":16992,"o":76.98,"t":"2026-06-18T04:00:00Z","v":1167615,"vw":77.310531},{"c":77.97,"h":79.7,"l":76.97,"n":20124,"o":78.13,"t":"2026-06-22T04:00:00Z","v":1376232,"vw":77.837812},{"c":73.41,"h":77.57,"l":73.18,"n":20668,"o":77.24,"t":"2026-06-23T04:00:00Z","v":1124516,"vw":74.045528},{"c":72.71,"h":74.5,"l":72.46,"n":21391,"o":73.76,"t":"2026-06-24T04:00:00Z","v":1362752,"vw":73.236013},{"c":72.01,"h":72.37,"l":69.15,"n":29264,"o":70.17,"t":"2026-06-25T04:00:00Z","v":1588389,"vw":71.157434},{"c":74.38,"h":75.1128,"l":71.185,"n":20547,"o":71.58,"t":"2026-06-26T04:00:00Z","v":1113265,"vw":74.024341},{"c":73.29,"h":74.02,"l":71.72,"n":25608,"o":73.38,"t":"2026-06-29T04:00:00Z","v":1359290,"vw":73.055924},{"c":74.26,"h":74.965,"l":71.5001,"n":21724,"o":72.92,"t":"2026-06-30T04:00:00Z","v":1148218,"vw":73.997837},{"c":75.8,"h":76.25,"l":72.925,"n":18555,"o":73.61,"t":"2026-07-01T04:00:00Z","v":835988,"vw":75.415429},{"c":75.23,"h":78,"l":73.88,"n":18539,"o":76.15,"t":"2026-07-02T04:00:00Z","v":899563,"vw":75.147185},{"c":76.83,"h":76.985,"l":73.86,"n":19824,"o":76.14,"t":"2026-07-06T04:00:00Z","v":831599,"vw":76.555216},{"c":77.05,"h":77.75,"l":75.88,"n":19028,"o":76.96,"t":"2026-07-07T04:00:00Z","v":959817,"vw":77.153478},{"c":75.66,"h":76.34,"l":73.9,"n":17409,"o":75.89,"t":"2026-07-08T04:00:00Z","v":1082644,"vw":75.498394},{"c":77.29,"h":77.74,"l":74.66,"n":14015,"o":75.78,"t":"2026-07-09T04:00:00Z","v":605801,"vw":77.145573},{"c":79.37,"h":80.09,"l":76.8925,"n":16148,"o":77.52,"t":"2026-07-10T04:00:00Z","v":870617,"vw":79.419488},{"c":77.78,"h":81.045,"l":77.61,"n":19431,"o":79.145,"t":"2026-07-13T04:00:00Z","v":1253021,"vw":78.259629},{"c":77.19,"h":79.21,"l":76.54,"n":18145,"o":78.4,"t":"2026-07-14T04:00:00Z","v":835469,"vw":77.214291},{"c":78.67,"h":80.39,"l":75.45,"n":22257,"o":75.75,"t":"2026-07-15T04:00:00Z","v":1090178,"vw":78.589108},{"c":79.83,"h":80.99,"l":78.335,"n":20008,"o":78.52,"t":"2026-07-16T04:00:00Z","v":916316,"vw":79.756935},{"c":78.15,"h":80.72,"l":77.6,"n":20457,"o":79.22,"t":"2026-07-17T04:00:00Z","v":721484,"vw":78.512774},{"c":77.25,"h":78.585,"l":76.5,"n":16966,"o":77.84,"t":"2026-07-20T04:00:00Z","v":835078,"vw":77.40406},{"c":78.65,"h":79.03,"l":77.25,"n":17790,"o":78.41,"t":"2026-07-21T04:00:00Z","v":851307,"vw":78.556233},{"c":80.08,"h":81.5,"l":78.52,"n":19984,"o":78.88,"t":"2026-07-22T04:00:00Z","v":745906,"vw":80.210061},{"c":77.8,"h":78.85,"l":77.04,"n":13122,"o":78.79,"t":"2026-07-23T04:00:00Z","v":488995,"vw":77.733075},{"c":80.41,"h":81.08,"l":77.96,"n":19568,"o":79.54,"t":"2026-07-24T04:00:00Z","v":809528,"vw":80.300903},{"c":83.93,"h":84,"l":81.57,"n":17499,"o":81.57,"t":"2026-07-27T04:00:00Z","v":957574,"vw":83.443224},{"c":86.92,"h":87.11,"l":84.61,"n":17066,"o":85.01,"t":"2026-07-28T04:00:00Z","v":915533,"vw":86.424409},{"c":88.34,"h":89.17,"l":84.141,"n":19979,"o":85.14,"t":"2026-07-29T04:00:00Z","v":837908,"vw":87.570846},{"c":87.01,"h":88.42,"l":85.9001,"n":20912,"o":88.42,"t":"2026-07-30T04:00:00Z","v":847387,"vw":86.853768},{"c":86.66,"h":87.625,"l":85.0001,"n":18563,"o":86.45,"t":"2026-07-31T04:00:00Z","v":789829,"vw":86.847339},{"c":88.8,"h":90.18,"l":87.1,"n":14630,"o":88.62,"t":"2026-08-03T04:00:00Z","v":687809,"vw":88.321985},{"c":88.78,"h":90,"l":86.755,"n":23448,"o":86.87,"t":"2026-08-04T04:00:00Z","v":1378876,"vw":88.839257},{"c":87.07,"h":91.125,"l":86.8,"n":23078,"o":88.57,"t":"2026-08-05T04:00:00Z","v":1213022,"vw":88.000366},{"c":86.55,"h":89.62,"l":86.21,"n":21230,"o":87.18,"t":"2026-08-06T04:00:00Z","v":1181110,"vw":87.748135},{"c":87.58,"h":88.49,"l":85,"n":15466,"o":85.67,"t":"2026-08-07T04:00:00Z","v":718082,"vw":87.320739},{"c":87.13,"h":88.47,"l":86,"n":16973,"o":88.46,"t":"2026-08-10T04:00:00Z","v":667416,"vw":87.100978},{"c":84.86,"h":86.69,"l":84,"n":15246,"o":86.21,"t":"2026-08-11T04:00:00Z","v":574450,"vw":85.122684},{"c":81.59,"h":85.05,"l":81.375,"n":22260,"o":85,"t":"2026-08-12T04:00:00Z","v":971337,"vw":82.252163},{"c":81.66,"h":83.11,"l":81.2,"n":19452,"o":82.71,"t":"2026-08-13T04:00:00Z","v":866416,"vw":81.812089},{"c":82.47,"h":82.785,"l":80.99,"n":16418,"o":81.81,"t":"2026-08-14T04:00:00Z","v":838395,"vw":82.140403},{"c":78.18,"h":81.64,"l":76.84,"n":24331,"o":81.23,"t":"2026-08-17T04:00:00Z","v":1100764,"vw":78.001843},{"c":78.73,"h":80.625,"l":78.645,"n":18469,"o":78.88,"t":"2026-08-18T04:00:00Z","v":792085,"vw":79.567142},{"c":78.99,"h":80.58,"l":78.45,"n":16331,"o":79.18,"t":"2026-08-19T04:00:00Z","v":751505,"vw":79.205705},{"c":76.09,"h":77.805,"l":75.34,"n":19588,"o":77.7,"t":"2026-08-20T04:00:00Z","v":688510,"vw":76.182686},{"c":78.5,"h":79.035,"l":76.985,"n":16842,"o":77.23,"t":"2026-08-21T04:00:00Z","v":686005,"vw":78.420744},{"c":77.03,"h":79.2375,"l":76.36,"n":17937,"o":78.5,"t":"2026-08-24T04:00:00Z","v":676048,"vw":77.132284},{"c":74.52,"h":77.05,"l":74.04,"n":19677,"o":77.05,"t":"2026-08-25T04:00:00Z","v":1021715,"vw":74.836768},{"c":78.51,"h":78.57,"l":74.65,"n":26904,"o":74.95,"t":"2026-08-26T04:00:00Z","v":1317403,"vw":77.25412},{"c":76.16,"h":77.96,"l":75.52,"n":17176,"o":77.53,"t":"2026-08-27T04:00:00Z","v":881823,"vw":76.39432},{"c":75.79,"h":77.43,"l":75.18,"n":18530,"o":76.54,"t":"2026-08-28T04:00:00Z","v":697778,"vw":75.973176},{"c":74.16,"h":75.6,"l":73.445,"n":17396,"o":75.6,"t":"2026-08-31T04:00:00Z","v":794718,"vw":74.075892},{"c":72.87,"h":74.21,"l":72.07,"n":20674,"o":72.67,"t":"2026-09-01T04:00:00Z","v":1172197,"vw":72.967247},{"c":72.29,"h":74.09,"l":71.46,"n":27136,"o":73.1,"t":"2026-09-02T04:00:00Z","v":1525717,"vw":72.534293},{"c":72.46,"h":76.79,"l":71.26,"n":41260,"o":74.96,"t":"2026-09-03T04:00:00Z","v":2676379,"vw":72.991651},{"c":74.33,"h":75.25,"l":72.79,"n":26388,"o":72.79,"t":"2026-09-04T04:00:00Z","v":1301269,"vw":74.329775},{"c":71.26,"h":75.44,"l":70.82,"n":27239,"o":74.5,"t":"2026-09-08T04:00:00Z","v":1120498,"vw":71.573173},{"c":68.51,"h":71.51,"l":68.47,"n":21898,"o":70.83,"t":"2026-09-09T04:00:00Z","v":1041003,"vw":69.301729},{"c":69.35,"h":69.36,"l":67.62,"n":23412,"o":68.2,"t":"2026-09-10T04:00:00Z","v":1107726,"vw":68.711958},{"c":70.64,"h":71.19,"l":69.43,"n":18022,"o":70.39,"t":"2026-09-11T04:00:00Z","v":876465,"vw":70.428425},{"c":73.01,"h":73.34,"l":70.71,"n":23769,"o":72.64,"t":"2026-09-14T04:00:00Z","v":1421454,"vw":72.400486},{"c":71.61,"h":73.09,"l":71.55,"n":20257,"o":72.91,"t":"2026-09-15T04:00:00Z","v":1049854,"vw":72.018057},{"c":71.7,"h":73.96,"l":71.06,"n":18069,"o":71.94,"t":"2026-09-16T04:00:00Z","v":866954,"vw":72.358359},{"c":73.54,"h":74.66,"l":72.31,"n":18461,"o":72.78,"t":"2026-09-17T04:00:00Z","v":946137,"vw":73.665953},{"c":73.35,"h":73.53,"l":71.94,"n":16424,"o":73.11,"t":"2026-09-18T04:00:00Z","v":1211246,"vw":73.116552},{"c":73.4,"h":74.41,"l":72.97,"n":15869,"o":74.06,"t":"2026-09-21T04:00:00Z","v":806929,"vw":73.620831},{"c":75.89,"h":77.52,"l":74.49,"n":18458,"o":74.49,"t":"2026-09-22T04:00:00Z","v":905997,"vw":76.24001},{"c":75.39,"h":77.3,"l":75.1501,"n":16424,"o":75.8,"t":"2026-09-23T04:00:00Z","v":849947,"vw":75.936704},{"c":75.79,"h":76.82,"l":75.3,"n":17234,"o":75.76,"t":"2026-09-24T04:00:00Z","v":957878,"vw":75.991979},{"c":75.99,"h":76.82,"l":75.18,"n":15819,"o":75.92,"t":"2026-09-25T04:00:00Z","v":713993,"vw":75.956778},{"c":75.73,"h":76.49,"l":74.385,"n":16722,"o":75.32,"t":"2026-09-28T04:00:00Z","v":771269,"vw":75.738475},{"c":75.74,"h":76.465,"l":75.065,"n":16018,"o":76,"t":"2026-09-29T04:00:00Z","v":753447,"vw":75.779931},{"c":74.05,"h":76.6,"l":74.02,"n":14876,"o":76.18,"t":"2026-09-30T04:00:00Z","v":743968,"vw":74.637588},{"c":75.85,"h":76.49,"l":73.03,"n":16632,"o":73.8,"t":"2026-10-01T04:00:00Z","v":740646,"vw":75.638941},{"c":75.53,"h":77.25,"l":74.9974,"n":15535,"o":76.47,"t":"2026-10-02T04:00:00Z","v":710999,"vw":75.717198},{"c":74.9,"h":75.51,"l":73.845,"n":19978,"o":75.35,"t":"2026-10-05T04:00:00Z","v":1034683,"vw":74.850429},{"c":78.21,"h":78.75,"l":74.88,"n":18970,"o":75.17,"t":"2026-10-06T04:00:00Z","v":825468,"vw":77.8457},{"c":78.33,"h":78.9,"l":76.885,"n":15998,"o":77.63,"t":"2026-10-07T04:00:00Z","v":836418,"vw":78.190393},{"c":81.14,"h":82.52,"l":77.47,"n":19603,"o":77.52,"t":"2026-10-08T04:00:00Z","v":1333737,"vw":80.792862},{"c":81.35,"h":82.5845,"l":80.45,"n":15646,"o":81.42,"t":"2026-10-09T04:00:00Z","v":712434,"vw":81.451893},{"c":81.64,"h":82.44,"l":79.7,"n":15627,"o":80.76,"t":"2026-10-12T04:00:00Z","v":689677,"vw":81.597235},{"c":82.75,"h":83.55,"l":80.74,"n":14967,"o":82.86,"t":"2026-10-13T04:00:00Z","v":744938,"vw":82.4923},{"c":81.56,"h":82.965,"l":80.6,"n":19002,"o":82.6,"t":"2026-10-14T04:00:00Z","v":837933,"vw":81.417252},{"c":85.39,"h":86.19,"l":82.79,"n":17973,"o":82.79,"t":"2026-10-15T04:00:00Z","v":744436,"vw":85.164784},{"c":84.68,"h":87,"l":84.29,"n":16819,"o":85.21,"t":"2026-10-16T04:00:00Z","v":697654,"vw":85.248587},{"c":85.2,"h":85.72,"l":84.47,"n":14509,"o":84.58,"t":"2026-10-19T04:00:00Z","v":646521,"vw":85.151145},{"c":86.5,"h":86.53,"l":84.86,"n":15251,"o":85.93,"t":"2026-10-20T04:00:00Z","v":677481,"vw":86.047018},{"c":83.59,"h":87.13,"l":82.83,"n":19427,"o":86.4,"t":"2026-10-21T04:00:00Z","v":974698,"vw":84.401924},{"c":84.26,"h":86.14,"l":83.15,"n":16818,"o":83.15,"t":"2026-10-22T04:00:00Z","v":717481,"vw":84.417204}],"volatilityBars":[{"c":73.41,"h":73.47,"l":73.41,"n":5,"o":73.41,"t":"2026-09-22T10:00:00Z","v":865,"vw":73.426},{"c":73.48,"h":73.48,"l":73.41,"n":5,"o":73.45,"t":"2026-09-22T10:15:00Z","v":773,"vw":73.44881},{"c":77.26,"h":77.285,"l":74.49,"n":408,"o":74.49,"t":"2026-09-22T13:30:00Z","v":24601,"vw":75.855601},{"c":77,"h":77.47,"l":76.69,"n":546,"o":77.23,"t":"2026-09-22T13:45:00Z","v":24897,"vw":77.090955},{"c":77.52,"h":77.52,"l":76.9399,"n":549,"o":77.03,"t":"2026-09-22T14:00:00Z","v":24625,"vw":77.241598},{"c":77.285,"h":77.45,"l":77,"n":457,"o":77.45,"t":"2026-09-22T14:15:00Z","v":15150,"vw":77.23537},{"c":76.92,"h":77.4709,"l":76.92,"n":661,"o":77.365,"t":"2026-09-22T14:30:00Z","v":20050,"vw":77.159666},{"c":76.225,"h":76.86,"l":76.01,"n":631,"o":76.86,"t":"2026-09-22T14:45:00Z","v":32419,"vw":76.429975},{"c":76.24,"h":76.33,"l":76.02,"n":531,"o":76.225,"t":"2026-09-22T15:00:00Z","v":16681,"vw":76.163761},{"c":76.41,"h":76.48,"l":76.0845,"n":499,"o":76.405,"t":"2026-09-22T15:15:00Z","v":17630,"vw":76.266804},{"c":75.77,"h":76.28,"l":75.67,"n":492,"o":76.28,"t":"2026-09-22T15:30:00Z","v":19658,"vw":75.944339},{"c":75.86,"h":75.88,"l":75.65,"n":442,"o":75.76,"t":"2026-09-22T15:45:00Z","v":13230,"vw":75.721689},{"c":75.93,"h":75.99,"l":75.8,"n":460,"o":75.955,"t":"2026-09-22T16:00:00Z","v":17681,"vw":75.886976},{"c":75.94,"h":76.05,"l":75.82,"n":505,"o":75.97,"t":"2026-09-22T16:15:00Z","v":22279,"vw":75.951767},{"c":75.945,"h":76.075,"l":75.895,"n":394,"o":75.93,"t":"2026-09-22T16:30:00Z","v":14657,"vw":75.959454},{"c":76.19,"h":76.19,"l":75.87,"n":544,"o":75.945,"t":"2026-09-22T16:45:00Z","v":21805,"vw":75.978407},{"c":76.05,"h":76.165,"l":75.98,"n":369,"o":76.14,"t":"2026-09-22T17:00:00Z","v":17721,"vw":76.091485},{"c":76.25,"h":76.25,"l":75.85,"n":468,"o":76.02,"t":"2026-09-22T17:15:00Z","v":26859,"vw":75.958743},{"c":76.395,"h":76.42,"l":76.25,"n":414,"o":76.25,"t":"2026-09-22T17:30:00Z","v":15574,"vw":76.348186},{"c":76.82,"h":76.82,"l":76.33,"n":590,"o":76.435,"t":"2026-09-22T17:45:00Z","v":20555,"vw":76.476008},{"c":76.675,"h":76.84,"l":76.64,"n":506,"o":76.825,"t":"2026-09-22T18:00:00Z","v":14859,"vw":76.743165},{"c":76.46,"h":76.69,"l":76.43,"n":493,"o":76.69,"t":"2026-09-22T18:15:00Z","v":16440,"vw":76.544585},{"c":76.49,"h":76.54,"l":76.31,"n":555,"o":76.47,"t":"2026-09-22T18:30:00Z","v":16189,"vw":76.407766},{"c":76.6,"h":76.655,"l":76.48,"n":550,"o":76.49,"t":"2026-09-22T18:45:00Z","v":20044,"vw":76.571204},{"c":76.6768,"h":76.73,"l":76.54,"n":917,"o":76.6,"t":"2026-09-22T19:00:00Z","v":36785,"vw":76.615522},{"c":76.535,"h":76.69,"l":76.43,"n":940,"o":76.69,"t":"2026-09-22T19:15:00Z","v":35096,"vw":76.565705},{"c":76.515,"h":76.79,"l":76.43,"n":1380,"o":76.52,"t":"2026-09-22T19:30:00Z","v":52261,"vw":76.645898},{"c":75.91,"h":76.58,"l":75.82,"n":3215,"o":76.57,"t":"2026-09-22T19:45:00Z","v":154383,"vw":76.179967},{"c":75.89,"h":75.95,"l":75.89,"n":27,"o":75.95,"t":"2026-09-22T20:00:00Z","v":178294,"vw":75.890036},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-09-23T13:00:00Z","v":500,"vw":76},{"c":75.98,"h":76.286,"l":75.37,"n":202,"o":75.8,"t":"2026-09-23T13:30:00Z","v":12472,"vw":75.746766},{"c":75.47,"h":75.77,"l":75.37,"n":318,"o":75.77,"t":"2026-09-23T13:45:00Z","v":13549,"vw":75.534485},{"c":75.6,"h":75.6,"l":75.1501,"n":421,"o":75.47,"t":"2026-09-23T14:00:00Z","v":14117,"vw":75.406275},{"c":75.865,"h":76.02,"l":75.56,"n":409,"o":75.75,"t":"2026-09-23T14:15:00Z","v":16593,"vw":75.844966},{"c":76.15,"h":76.41,"l":76.03,"n":364,"o":76.04,"t":"2026-09-23T14:30:00Z","v":10727,"vw":76.198595},{"c":76.615,"h":76.7,"l":75.92,"n":439,"o":76.08,"t":"2026-09-23T14:45:00Z","v":17604,"vw":76.368525},{"c":77.055,"h":77.175,"l":76.6,"n":617,"o":76.7,"t":"2026-09-23T15:00:00Z","v":20509,"vw":76.86531},{"c":77.17,"h":77.3,"l":76.96,"n":494,"o":77.06,"t":"2026-09-23T15:15:00Z","v":15434,"vw":77.141535},{"c":77.095,"h":77.3,"l":77.05,"n":333,"o":77.135,"t":"2026-09-23T15:30:00Z","v":10765,"vw":77.154084},{"c":77.01,"h":77.15,"l":76.94,"n":375,"o":77.15,"t":"2026-09-23T15:45:00Z","v":10889,"vw":77.033943},{"c":76.815,"h":77.015,"l":76.7,"n":388,"o":77,"t":"2026-09-23T16:00:00Z","v":13479,"vw":76.852172},{"c":76.975,"h":77.03,"l":76.8795,"n":349,"o":76.8795,"t":"2026-09-23T16:15:00Z","v":18550,"vw":76.9473},{"c":76.6,"h":77.105,"l":76.55,"n":578,"o":77.01,"t":"2026-09-23T16:30:00Z","v":27702,"vw":76.710511},{"c":76.57,"h":76.7199,"l":76.39,"n":650,"o":76.63,"t":"2026-09-23T16:45:00Z","v":23944,"vw":76.516413},{"c":76.165,"h":76.63,"l":76.01,"n":554,"o":76.56,"t":"2026-09-23T17:00:00Z","v":22827,"vw":76.294031},{"c":76.39,"h":76.52,"l":76.105,"n":340,"o":76.125,"t":"2026-09-23T17:15:00Z","v":12135,"vw":76.331998},{"c":76.44,"h":76.51,"l":76.3,"n":420,"o":76.39,"t":"2026-09-23T17:30:00Z","v":16005,"vw":76.400143},{"c":76.65,"h":76.675,"l":76.33,"n":601,"o":76.52,"t":"2026-09-23T17:45:00Z","v":36014,"vw":76.427656},{"c":76.72,"h":76.765,"l":76.61,"n":438,"o":76.64,"t":"2026-09-23T18:00:00Z","v":14877,"vw":76.704353},{"c":76.53,"h":76.725,"l":76.53,"n":342,"o":76.725,"t":"2026-09-23T18:15:00Z","v":10715,"vw":76.634678},{"c":76.22,"h":76.59,"l":76.22,"n":541,"o":76.57,"t":"2026-09-23T18:30:00Z","v":17993,"vw":76.418601},{"c":76.09,"h":76.21,"l":75.96,"n":620,"o":76.21,"t":"2026-09-23T18:45:00Z","v":22547,"vw":76.091083},{"c":75.92,"h":76.08,"l":75.8,"n":640,"o":76.06,"t":"2026-09-23T19:00:00Z","v":28678,"vw":75.91151},{"c":75.83,"h":76,"l":75.69,"n":689,"o":75.925,"t":"2026-09-23T19:15:00Z","v":28649,"vw":75.818725},{"c":75.836,"h":75.93,"l":75.67,"n":1097,"o":75.795,"t":"2026-09-23T19:30:00Z","v":53436,"vw":75.817082},{"c":75.44,"h":75.88,"l":75.23,"n":3168,"o":75.845,"t":"2026-09-23T19:45:00Z","v":157637,"vw":75.562064},{"c":75.39,"h":75.44,"l":75.39,"n":52,"o":75.44,"t":"2026-09-23T20:00:00Z","v":189956,"vw":75.390333},{"c":75.17,"h":75.59,"l":75.17,"n":32,"o":75.4,"t":"2026-09-24T10:30:00Z","v":1459,"vw":75.37481},{"c":75.35,"h":75.35,"l":75.35,"n":3,"o":75.35,"t":"2026-09-24T10:45:00Z","v":500,"vw":75.35},{"c":75.24,"h":75.24,"l":75.24,"n":15,"o":75.24,"t":"2026-09-24T13:15:00Z","v":666,"vw":75.24},{"c":75.39,"h":76.8,"l":75.3,"n":225,"o":75.76,"t":"2026-09-24T13:30:00Z","v":20365,"vw":75.919366},{"c":75.35,"h":76.01,"l":75.35,"n":329,"o":75.39,"t":"2026-09-24T13:45:00Z","v":15385,"vw":75.702124},{"c":76.095,"h":76.3459,"l":75.52,"n":407,"o":75.52,"t":"2026-09-24T14:00:00Z","v":19684,"vw":76.036784},{"c":75.86,"h":76.22,"l":75.6589,"n":442,"o":76.12,"t":"2026-09-24T14:15:00Z","v":15818,"vw":75.873086},{"c":75.76,"h":76.04,"l":75.7,"n":474,"o":75.84,"t":"2026-09-24T14:30:00Z","v":14995,"vw":75.865768},{"c":75.85,"h":75.92,"l":75.65,"n":276,"o":75.71,"t":"2026-09-24T14:45:00Z","v":10528,"vw":75.775122},{"c":75.885,"h":76.03,"l":75.68,"n":363,"o":75.85,"t":"2026-09-24T15:00:00Z","v":12026,"vw":75.839546},{"c":76.05,"h":76.05,"l":75.83,"n":314,"o":75.885,"t":"2026-09-24T15:15:00Z","v":9683,"vw":75.913897},{"c":75.875,"h":76.12,"l":75.82,"n":803,"o":76.05,"t":"2026-09-24T15:30:00Z","v":33682,"vw":75.963438},{"c":75.8,"h":75.93,"l":75.73,"n":511,"o":75.83,"t":"2026-09-24T15:45:00Z","v":23337,"vw":75.796392},{"c":75.83,"h":75.83,"l":75.585,"n":569,"o":75.78,"t":"2026-09-24T16:00:00Z","v":13466,"vw":75.684015},{"c":76.4,"h":76.82,"l":75.83,"n":854,"o":75.835,"t":"2026-09-24T16:15:00Z","v":44282,"vw":76.305043},{"c":76.52,"h":76.66,"l":76.255,"n":506,"o":76.3625,"t":"2026-09-24T16:30:00Z","v":20075,"vw":76.393627},{"c":76.31,"h":76.48,"l":76.31,"n":344,"o":76.42,"t":"2026-09-24T16:45:00Z","v":11214,"vw":76.429842},{"c":76.55,"h":76.56,"l":76.13,"n":346,"o":76.28,"t":"2026-09-24T17:00:00Z","v":15997,"vw":76.377096},{"c":76.07,"h":76.48,"l":76.07,"n":617,"o":76.48,"t":"2026-09-24T17:15:00Z","v":47224,"vw":76.325424},{"c":75.87,"h":76.005,"l":75.87,"n":137,"o":76.005,"t":"2026-09-24T17:30:00Z","v":2835,"vw":75.904721},{"c":75.89,"h":75.97,"l":75.7798,"n":287,"o":75.91,"t":"2026-09-24T17:45:00Z","v":10884,"vw":75.902266},{"c":76.1,"h":76.17,"l":75.83,"n":453,"o":75.95,"t":"2026-09-24T18:00:00Z","v":15196,"vw":76.011998},{"c":76.54,"h":76.57,"l":76.2,"n":445,"o":76.2,"t":"2026-09-24T18:15:00Z","v":16167,"vw":76.440723},{"c":76.11,"h":76.55,"l":76.08,"n":395,"o":76.55,"t":"2026-09-24T18:30:00Z","v":10997,"vw":76.294933},{"c":76.115,"h":76.305,"l":76.09,"n":547,"o":76.17,"t":"2026-09-24T18:45:00Z","v":15716,"vw":76.166467},{"c":76.25,"h":76.33,"l":76,"n":698,"o":76.15,"t":"2026-09-24T19:00:00Z","v":23707,"vw":76.148255},{"c":76.325,"h":76.36,"l":76.22,"n":763,"o":76.27,"t":"2026-09-24T19:15:00Z","v":23172,"vw":76.295151},{"c":76.245,"h":76.345,"l":76.07,"n":1056,"o":76.325,"t":"2026-09-24T19:30:00Z","v":34221,"vw":76.220174},{"c":75.79,"h":76.28,"l":75.7,"n":3549,"o":76.245,"t":"2026-09-24T19:45:00Z","v":132018,"vw":75.879894},{"c":75.79,"h":75.79,"l":75.79,"n":51,"o":75.79,"t":"2026-09-24T20:00:00Z","v":306386,"vw":75.79},{"c":75.75,"h":76.06,"l":75.375,"n":152,"o":75.92,"t":"2026-09-25T13:30:00Z","v":13526,"vw":75.87978},{"c":75.81,"h":75.94,"l":75.52,"n":134,"o":75.52,"t":"2026-09-25T13:45:00Z","v":4544,"vw":75.824943},{"c":75.475,"h":75.8,"l":75.21,"n":381,"o":75.8,"t":"2026-09-25T14:00:00Z","v":14464,"vw":75.534083},{"c":75.48,"h":75.78,"l":75.39,"n":421,"o":75.485,"t":"2026-09-25T14:15:00Z","v":18996,"vw":75.607781},{"c":75.315,"h":75.475,"l":75.235,"n":237,"o":75.475,"t":"2026-09-25T14:30:00Z","v":5917,"vw":75.363495},{"c":75.495,"h":75.5225,"l":75.18,"n":356,"o":75.38,"t":"2026-09-25T14:45:00Z","v":13683,"vw":75.383083},{"c":75.5575,"h":75.78,"l":75.49,"n":284,"o":75.665,"t":"2026-09-25T15:00:00Z","v":8435,"vw":75.722644},{"c":75.58,"h":75.77,"l":75.48,"n":396,"o":75.69,"t":"2026-09-25T15:15:00Z","v":18271,"vw":75.62247},{"c":75.545,"h":75.745,"l":75.46,"n":369,"o":75.58,"t":"2026-09-25T15:30:00Z","v":12457,"vw":75.546521},{"c":76.235,"h":76.235,"l":75.47,"n":498,"o":75.48,"t":"2026-09-25T15:45:00Z","v":17716,"vw":75.822933},{"c":76.53,"h":76.82,"l":76.265,"n":682,"o":76.265,"t":"2026-09-25T16:00:00Z","v":27816,"vw":76.604348},{"c":76.555,"h":76.65,"l":76.38,"n":484,"o":76.57,"t":"2026-09-25T16:15:00Z","v":18289,"vw":76.47952},{"c":76.33,"h":76.62,"l":76.31,"n":510,"o":76.61,"t":"2026-09-25T16:30:00Z","v":20497,"vw":76.505623},{"c":76,"h":76.24,"l":75.82,"n":364,"o":76.24,"t":"2026-09-25T16:45:00Z","v":10903,"vw":76.001463},{"c":76.12,"h":76.355,"l":76,"n":541,"o":76,"t":"2026-09-25T17:00:00Z","v":24001,"vw":76.222797},{"c":75.995,"h":76.17,"l":75.92,"n":584,"o":76.12,"t":"2026-09-25T17:15:00Z","v":24410,"vw":76.074443},{"c":75.905,"h":76.07,"l":75.83,"n":468,"o":76,"t":"2026-09-25T17:30:00Z","v":16516,"vw":75.946043},{"c":75.99,"h":75.99,"l":75.83,"n":301,"o":75.895,"t":"2026-09-25T17:45:00Z","v":12382,"vw":75.891364},{"c":75.955,"h":75.99,"l":75.87,"n":497,"o":75.98,"t":"2026-09-25T18:00:00Z","v":18637,"vw":75.943784},{"c":75.88,"h":75.96,"l":75.83,"n":534,"o":75.945,"t":"2026-09-25T18:15:00Z","v":19103,"vw":75.895362},{"c":75.79,"h":75.875,"l":75.62,"n":474,"o":75.85,"t":"2026-09-25T18:30:00Z","v":13817,"vw":75.75725},{"c":75.62,"h":75.95,"l":75.6,"n":452,"o":75.81,"t":"2026-09-25T18:45:00Z","v":13067,"vw":75.793049},{"c":75.75,"h":75.75,"l":75.5,"n":581,"o":75.65,"t":"2026-09-25T19:00:00Z","v":24103,"vw":75.659476},{"c":75.965,"h":76.03,"l":75.69,"n":812,"o":75.76,"t":"2026-09-25T19:15:00Z","v":30357,"vw":75.891471},{"c":76.02,"h":76.02,"l":75.78,"n":802,"o":75.91,"t":"2026-09-25T19:30:00Z","v":23811,"vw":75.918022},{"c":76.01,"h":76.145,"l":75.92,"n":2668,"o":75.98,"t":"2026-09-25T19:45:00Z","v":108208,"vw":76.004088},{"c":75.99,"h":75.99,"l":75.99,"n":59,"o":75.99,"t":"2026-09-25T20:00:00Z","v":147450,"vw":75.99},{"c":75.76,"h":75.955,"l":74.98,"n":196,"o":75.32,"t":"2026-09-28T13:30:00Z","v":12307,"vw":75.374265},{"c":75.75,"h":76.15,"l":75.52,"n":246,"o":75.73,"t":"2026-09-28T13:45:00Z","v":11926,"vw":75.845599},{"c":76.07,"h":76.14,"l":75.31,"n":596,"o":75.755,"t":"2026-09-28T14:00:00Z","v":23310,"vw":75.759435},{"c":75.54,"h":76.02,"l":75.44,"n":598,"o":75.9975,"t":"2026-09-28T14:15:00Z","v":28049,"vw":75.78872},{"c":75.35,"h":75.62,"l":75.23,"n":488,"o":75.615,"t":"2026-09-28T14:30:00Z","v":17162,"vw":75.418074},{"c":74.855,"h":75.46,"l":74.81,"n":562,"o":75.46,"t":"2026-09-28T14:45:00Z","v":14573,"vw":75.199806},{"c":74.66,"h":74.885,"l":74.63,"n":396,"o":74.855,"t":"2026-09-28T15:00:00Z","v":14208,"vw":74.798872},{"c":74.67,"h":74.68,"l":74.49,"n":372,"o":74.63,"t":"2026-09-28T15:15:00Z","v":10462,"vw":74.594709},{"c":74.76,"h":74.985,"l":74.75,"n":212,"o":74.75,"t":"2026-09-28T15:30:00Z","v":7385,"vw":74.849173},{"c":74.6,"h":74.855,"l":74.385,"n":450,"o":74.855,"t":"2026-09-28T15:45:00Z","v":10859,"vw":74.612645},{"c":74.8,"h":75.07,"l":74.64,"n":502,"o":74.65,"t":"2026-09-28T16:00:00Z","v":21561,"vw":74.896231},{"c":75.91,"h":76.12,"l":74.85,"n":521,"o":74.85,"t":"2026-09-28T16:15:00Z","v":19824,"vw":75.565037},{"c":75.36,"h":76,"l":75.21,"n":422,"o":76,"t":"2026-09-28T16:30:00Z","v":12105,"vw":75.571859},{"c":75.48,"h":75.48,"l":75.06,"n":435,"o":75.42,"t":"2026-09-28T16:45:00Z","v":15637,"vw":75.288857},{"c":75.9152,"h":76.24,"l":75.35,"n":539,"o":75.5,"t":"2026-09-28T17:00:00Z","v":23679,"vw":75.829956},{"c":75.86,"h":75.98,"l":75.7875,"n":192,"o":75.81,"t":"2026-09-28T17:15:00Z","v":6155,"vw":75.834621},{"c":75.84,"h":75.96,"l":75.675,"n":373,"o":75.93,"t":"2026-09-28T17:30:00Z","v":14090,"vw":75.805282},{"c":76.1,"h":76.135,"l":75.9,"n":387,"o":75.94,"t":"2026-09-28T17:45:00Z","v":12373,"vw":76.016225},{"c":76.11,"h":76.155,"l":75.97,"n":667,"o":76.135,"t":"2026-09-28T18:00:00Z","v":25429,"vw":76.045174},{"c":76.29,"h":76.42,"l":76.09,"n":529,"o":76.2,"t":"2026-09-28T18:15:00Z","v":18174,"vw":76.267068},{"c":76.37,"h":76.49,"l":76.24,"n":535,"o":76.29,"t":"2026-09-28T18:30:00Z","v":14357,"vw":76.355415},{"c":76.47,"h":76.49,"l":76.33,"n":673,"o":76.33,"t":"2026-09-28T18:45:00Z","v":20573,"vw":76.42927},{"c":76.29,"h":76.465,"l":76.17,"n":738,"o":76.42,"t":"2026-09-28T19:00:00Z","v":29143,"vw":76.33718},{"c":76.2,"h":76.3,"l":76.1872,"n":918,"o":76.225,"t":"2026-09-28T19:15:00Z","v":34617,"vw":76.243212},{"c":75.965,"h":76.35,"l":75.9,"n":1172,"o":76.19,"t":"2026-09-28T19:30:00Z","v":44090,"vw":76.123383},{"c":75.74,"h":75.97,"l":75.5,"n":2643,"o":75.97,"t":"2026-09-28T19:45:00Z","v":118768,"vw":75.673721},{"c":75.73,"h":75.73,"l":75.73,"n":37,"o":75.73,"t":"2026-09-28T20:00:00Z","v":138176,"vw":75.73},{"c":75.73,"h":75.73,"l":75.73,"n":1,"o":75.73,"t":"2026-09-28T20:30:00Z","v":6513,"vw":75.73},{"c":75.91,"h":76,"l":75.3,"n":28,"o":75.7,"t":"2026-09-29T09:30:00Z","v":1767,"vw":75.696175},{"c":75.8,"h":76,"l":75.5,"n":28,"o":75.75,"t":"2026-09-29T09:45:00Z","v":1776,"vw":75.812072},{"c":76.4,"h":76.51,"l":76.1,"n":27,"o":76.51,"t":"2026-09-29T11:45:00Z","v":2524,"vw":76.322798},{"c":76.3,"h":76.3,"l":76.25,"n":7,"o":76.25,"t":"2026-09-29T12:00:00Z","v":502,"vw":76.269863},{"c":76.1,"h":76.51,"l":76,"n":13,"o":76.51,"t":"2026-09-29T12:15:00Z","v":1015,"vw":76.267363},{"c":76,"h":76.51,"l":76,"n":19,"o":76.51,"t":"2026-09-29T12:30:00Z","v":893,"vw":76.33125},{"c":76.15,"h":76.4,"l":76.1,"n":4,"o":76.4,"t":"2026-09-29T12:45:00Z","v":865,"vw":76.288889},{"c":76.1,"h":76.51,"l":76,"n":23,"o":76.51,"t":"2026-09-29T13:00:00Z","v":944,"vw":76.297189},{"c":76.3,"h":76.5,"l":76.09,"n":12,"o":76.5,"t":"2026-09-29T13:15:00Z","v":1521,"vw":76.3207},{"c":75.72,"h":76.465,"l":75.065,"n":140,"o":76,"t":"2026-09-29T13:30:00Z","v":7781,"vw":75.865567},{"c":75.72,"h":75.735,"l":75.71,"n":62,"o":75.735,"t":"2026-09-29T13:45:00Z","v":2736,"vw":75.718125},{"c":75.955,"h":76.21,"l":75.81,"n":573,"o":75.95,"t":"2026-09-29T14:00:00Z","v":43793,"vw":75.997945},{"c":75.905,"h":76.16,"l":75.81,"n":359,"o":75.97,"t":"2026-09-29T14:15:00Z","v":13874,"vw":75.983627},{"c":76.02,"h":76.04,"l":75.735,"n":377,"o":75.96,"t":"2026-09-29T14:30:00Z","v":10319,"vw":75.934126},{"c":76.3,"h":76.3,"l":75.97,"n":219,"o":76.045,"t":"2026-09-29T14:45:00Z","v":5959,"vw":76.110874},{"c":75.94,"h":76.36,"l":75.94,"n":407,"o":76.295,"t":"2026-09-29T15:00:00Z","v":22185,"vw":76.116705},{"c":76.08,"h":76.15,"l":75.95,"n":403,"o":75.95,"t":"2026-09-29T15:15:00Z","v":13486,"vw":76.063885},{"c":75.7325,"h":76.12,"l":75.7,"n":434,"o":76.08,"t":"2026-09-29T15:30:00Z","v":13055,"vw":75.858042},{"c":75.5,"h":76,"l":75.5,"n":335,"o":75.75,"t":"2026-09-29T15:45:00Z","v":13086,"vw":75.805087},{"c":75.72,"h":75.72,"l":75.4401,"n":446,"o":75.45,"t":"2026-09-29T16:00:00Z","v":22742,"vw":75.519234},{"c":75.68,"h":75.89,"l":75.55,"n":452,"o":75.705,"t":"2026-09-29T16:15:00Z","v":12565,"vw":75.72499},{"c":75.545,"h":75.78,"l":75.46,"n":345,"o":75.74,"t":"2026-09-29T16:30:00Z","v":13679,"vw":75.702967},{"c":75.286,"h":75.55,"l":75.22,"n":220,"o":75.53,"t":"2026-09-29T16:45:00Z","v":10289,"vw":75.370221},{"c":75.54,"h":75.57,"l":75.23,"n":300,"o":75.23,"t":"2026-09-29T17:00:00Z","v":8647,"vw":75.40711},{"c":75.415,"h":75.59,"l":75.415,"n":230,"o":75.55,"t":"2026-09-29T17:15:00Z","v":7681,"vw":75.535865},{"c":75.48,"h":75.525,"l":75.39,"n":344,"o":75.415,"t":"2026-09-29T17:30:00Z","v":8589,"vw":75.459236},{"c":75.485,"h":75.68,"l":75.36,"n":552,"o":75.485,"t":"2026-09-29T17:45:00Z","v":18120,"vw":75.497759},{"c":75.49,"h":75.84,"l":75.49,"n":600,"o":75.51,"t":"2026-09-29T18:00:00Z","v":21903,"vw":75.637775},{"c":75.83,"h":75.83,"l":75.49,"n":428,"o":75.49,"t":"2026-09-29T18:15:00Z","v":12833,"vw":75.739915},{"c":75.9308,"h":76.105,"l":75.75,"n":796,"o":75.95,"t":"2026-09-29T18:30:00Z","v":28709,"vw":75.934085},{"c":76,"h":76.09,"l":75.74,"n":681,"o":75.95,"t":"2026-09-29T18:45:00Z","v":22317,"vw":75.920733},{"c":75.82,"h":76.005,"l":75.715,"n":582,"o":76.005,"t":"2026-09-29T19:00:00Z","v":14433,"vw":75.863574},{"c":75.84,"h":75.92,"l":75.7,"n":678,"o":75.84,"t":"2026-09-29T19:15:00Z","v":20749,"vw":75.834564},{"c":75.815,"h":75.94,"l":75.72,"n":971,"o":75.835,"t":"2026-09-29T19:30:00Z","v":38038,"vw":75.839679},{"c":75.72,"h":75.91,"l":75.59,"n":2966,"o":75.84,"t":"2026-09-29T19:45:00Z","v":130389,"vw":75.728889},{"c":75.74,"h":75.74,"l":75.74,"n":46,"o":75.74,"t":"2026-09-29T20:00:00Z","v":175358,"vw":75.74},{"c":75.6,"h":76.31,"l":75.6,"n":24,"o":75.8,"t":"2026-09-30T08:30:00Z","v":1460,"vw":75.925094},{"c":75.3,"h":75.3,"l":75.3,"n":4,"o":75.3,"t":"2026-09-30T10:15:00Z","v":471,"vw":75.3},{"c":76.37,"h":77.01,"l":76.37,"n":52,"o":77.01,"t":"2026-09-30T12:30:00Z","v":1505,"vw":76.722237},{"c":76.4,"h":76.79,"l":76.4,"n":14,"o":76.4,"t":"2026-09-30T12:45:00Z","v":1474,"vw":76.545041},{"c":76.6,"h":76.8,"l":76.5,"n":38,"o":76.5,"t":"2026-09-30T13:00:00Z","v":2242,"vw":76.67349},{"c":76.9,"h":76.9,"l":76.8,"n":16,"o":76.8,"t":"2026-09-30T13:15:00Z","v":655,"vw":76.843094},{"c":76.38,"h":76.6,"l":75.76,"n":176,"o":76.18,"t":"2026-09-30T13:30:00Z","v":13904,"vw":76.223339},{"c":75.9,"h":76.53,"l":75.88,"n":187,"o":76.53,"t":"2026-09-30T13:45:00Z","v":7485,"vw":76.178186},{"c":76.07,"h":76.13,"l":75.6,"n":382,"o":76.065,"t":"2026-09-30T14:00:00Z","v":17515,"vw":75.95273},{"c":75.52,"h":76.07,"l":75.52,"n":493,"o":75.96,"t":"2026-09-30T14:15:00Z","v":17953,"vw":75.849858},{"c":75.405,"h":75.63,"l":75.26,"n":536,"o":75.59,"t":"2026-09-30T14:30:00Z","v":21605,"vw":75.513628},{"c":75.7,"h":75.75,"l":75.4325,"n":280,"o":75.56,"t":"2026-09-30T14:45:00Z","v":12399,"vw":75.630195},{"c":75.41,"h":75.625,"l":75.08,"n":439,"o":75.505,"t":"2026-09-30T15:00:00Z","v":14065,"vw":75.459577},{"c":75.265,"h":75.435,"l":75.1,"n":303,"o":75.375,"t":"2026-09-30T15:15:00Z","v":9307,"vw":75.300543},{"c":75.105,"h":75.265,"l":74.97,"n":259,"o":75.265,"t":"2026-09-30T15:30:00Z","v":8756,"vw":75.12733},{"c":74.835,"h":75.09,"l":74.835,"n":275,"o":75.07,"t":"2026-09-30T15:45:00Z","v":7847,"vw":74.946888},{"c":75.165,"h":75.18,"l":74.8,"n":406,"o":74.82,"t":"2026-09-30T16:00:00Z","v":8902,"vw":75.011873},{"c":75.095,"h":75.195,"l":75.01,"n":261,"o":75.18,"t":"2026-09-30T16:15:00Z","v":7997,"vw":75.110625},{"c":75.07,"h":75.12,"l":74.99,"n":285,"o":75.08,"t":"2026-09-30T16:30:00Z","v":11337,"vw":75.078449},{"c":75.085,"h":75.12,"l":74.92,"n":316,"o":75.04,"t":"2026-09-30T16:45:00Z","v":10112,"vw":75.036167},{"c":75.01,"h":75.06,"l":74.97,"n":195,"o":75.04,"t":"2026-09-30T17:00:00Z","v":6154,"vw":75.014614},{"c":74.845,"h":75.09,"l":74.8,"n":447,"o":74.99,"t":"2026-09-30T17:15:00Z","v":21660,"vw":74.980301},{"c":74.91,"h":74.91,"l":74.7,"n":292,"o":74.8,"t":"2026-09-30T17:30:00Z","v":9299,"vw":74.788714},{"c":75.155,"h":75.155,"l":74.83,"n":398,"o":74.86,"t":"2026-09-30T17:45:00Z","v":12703,"vw":74.927761},{"c":75.11,"h":75.195,"l":75.03,"n":346,"o":75.08,"t":"2026-09-30T18:00:00Z","v":14303,"vw":75.107491},{"c":74.965,"h":75.125,"l":74.785,"n":518,"o":75.125,"t":"2026-09-30T18:15:00Z","v":19054,"vw":74.947584},{"c":74.93,"h":75.06,"l":74.88,"n":409,"o":74.96,"t":"2026-09-30T18:30:00Z","v":15722,"vw":74.971054},{"c":74.92,"h":74.99,"l":74.8,"n":394,"o":74.98,"t":"2026-09-30T18:45:00Z","v":11757,"vw":74.896213},{"c":74.79,"h":75,"l":74.7,"n":703,"o":74.89,"t":"2026-09-30T19:00:00Z","v":27238,"vw":74.840242},{"c":74.745,"h":74.88,"l":74.74,"n":627,"o":74.8083,"t":"2026-09-30T19:15:00Z","v":19564,"vw":74.799665},{"c":74.56,"h":74.722,"l":74.47,"n":1215,"o":74.72,"t":"2026-09-30T19:30:00Z","v":52901,"vw":74.60709},{"c":74.05,"h":74.575,"l":74.02,"n":2747,"o":74.57,"t":"2026-09-30T19:45:00Z","v":113568,"vw":74.197911},{"c":74.05,"h":74.05,"l":74.05,"n":26,"o":74.05,"t":"2026-09-30T20:00:00Z","v":211739,"vw":74.05},{"c":74.12,"h":74.12,"l":74.12,"n":3,"o":74.12,"t":"2026-10-01T11:15:00Z","v":1000,"vw":74.12},{"c":74.14,"h":74.14,"l":74.14,"n":2,"o":74.14,"t":"2026-10-01T12:45:00Z","v":301,"vw":74.14},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-01T13:15:00Z","v":100,"vw":74.12},{"c":74.455,"h":74.75,"l":73.03,"n":273,"o":73.8,"t":"2026-10-01T13:30:00Z","v":16901,"vw":73.91036},{"c":74.565,"h":74.98,"l":74.45,"n":180,"o":74.72,"t":"2026-10-01T13:45:00Z","v":9197,"vw":74.671189},{"c":75.16,"h":75.33,"l":74.31,"n":388,"o":74.565,"t":"2026-10-01T14:00:00Z","v":17348,"vw":74.752337},{"c":75.26,"h":75.45,"l":75.1,"n":314,"o":75.31,"t":"2026-10-01T14:15:00Z","v":16163,"vw":75.277272},{"c":75.325,"h":75.39,"l":75.1001,"n":445,"o":75.1001,"t":"2026-10-01T14:30:00Z","v":16492,"vw":75.295132},{"c":75.02,"h":75.57,"l":75,"n":706,"o":75.3,"t":"2026-10-01T14:45:00Z","v":33996,"vw":75.247449},{"c":75.215,"h":75.29,"l":74.77,"n":711,"o":75.105,"t":"2026-10-01T15:00:00Z","v":28279,"vw":75.025517},{"c":75.035,"h":75.33,"l":75.025,"n":508,"o":75.215,"t":"2026-10-01T15:15:00Z","v":16428,"vw":75.152882},{"c":75.38,"h":75.38,"l":74.93,"n":545,"o":75.035,"t":"2026-10-01T15:30:00Z","v":19005,"vw":75.1736},{"c":75.6,"h":75.615,"l":75.235,"n":417,"o":75.4,"t":"2026-10-01T15:45:00Z","v":16730,"vw":75.40923},{"c":75.535,"h":76.0335,"l":75.535,"n":502,"o":75.57,"t":"2026-10-01T16:00:00Z","v":15988,"vw":75.842404},{"c":75.72,"h":75.895,"l":75.54,"n":418,"o":75.63,"t":"2026-10-01T16:15:00Z","v":15051,"vw":75.74399},{"c":75.87,"h":75.88,"l":75.68,"n":456,"o":75.74,"t":"2026-10-01T16:30:00Z","v":14042,"vw":75.812494},{"c":75.96,"h":75.965,"l":75.72,"n":327,"o":75.75,"t":"2026-10-01T16:45:00Z","v":10977,"vw":75.874205},{"c":75.91,"h":76.09,"l":75.89,"n":395,"o":75.89,"t":"2026-10-01T17:00:00Z","v":13049,"vw":76.011402},{"c":76.135,"h":76.255,"l":75.885,"n":445,"o":75.89,"t":"2026-10-01T17:15:00Z","v":12264,"vw":76.12117},{"c":75.92,"h":76.49,"l":75.735,"n":533,"o":76.21,"t":"2026-10-01T17:30:00Z","v":15718,"vw":76.127798},{"c":75.925,"h":76.05,"l":75.79,"n":509,"o":75.92,"t":"2026-10-01T17:45:00Z","v":18089,"vw":75.92345},{"c":75.955,"h":75.99,"l":75.82,"n":484,"o":75.91,"t":"2026-10-01T18:00:00Z","v":11811,"vw":75.918753},{"c":75.94,"h":76.109,"l":75.905,"n":576,"o":76.015,"t":"2026-10-01T18:15:00Z","v":22714,"vw":76.028617},{"c":75.85,"h":76.25,"l":75.85,"n":767,"o":75.945,"t":"2026-10-01T18:30:00Z","v":25347,"vw":76.108973},{"c":75.92,"h":75.99,"l":75.76,"n":547,"o":75.99,"t":"2026-10-01T18:45:00Z","v":12866,"vw":75.837567},{"c":75.8,"h":75.93,"l":75.485,"n":627,"o":75.93,"t":"2026-10-01T19:00:00Z","v":17591,"vw":75.688921},{"c":76.01,"h":76.03,"l":75.71,"n":738,"o":75.78,"t":"2026-10-01T19:15:00Z","v":25369,"vw":75.884608},{"c":75.64,"h":76.04,"l":75.635,"n":958,"o":76,"t":"2026-10-01T19:30:00Z","v":33977,"vw":75.890163},{"c":75.87,"h":75.89,"l":75.495,"n":2437,"o":75.64,"t":"2026-10-01T19:45:00Z","v":103463,"vw":75.725815},{"c":75.85,"h":75.862,"l":75.85,"n":31,"o":75.862,"t":"2026-10-01T20:00:00Z","v":162622,"vw":75.850008},{"c":76,"h":76,"l":76,"n":7,"o":76,"t":"2026-10-02T10:45:00Z","v":1004,"vw":76},{"c":75.6,"h":75.6,"l":75.6,"n":19,"o":75.6,"t":"2026-10-02T11:00:00Z","v":783,"vw":75.6},{"c":75.91,"h":75.91,"l":75.91,"n":10,"o":75.91,"t":"2026-10-02T11:15:00Z","v":774,"vw":75.91},{"c":76.7,"h":76.81,"l":76.7,"n":9,"o":76.81,"t":"2026-10-02T12:30:00Z","v":1092,"vw":76.753089},{"c":76.625,"h":77.25,"l":75.71,"n":504,"o":76.47,"t":"2026-10-02T13:30:00Z","v":36561,"vw":76.481625},{"c":75.285,"h":76.785,"l":75.285,"n":299,"o":76.49,"t":"2026-10-02T13:45:00Z","v":11794,"vw":76.076539},{"c":75.045,"h":75.86,"l":74.9974,"n":411,"o":75.375,"t":"2026-10-02T14:00:00Z","v":15903,"vw":75.483603},{"c":75.53,"h":75.645,"l":75.055,"n":407,"o":75.12,"t":"2026-10-02T14:15:00Z","v":15238,"vw":75.421707},{"c":75.57,"h":75.895,"l":75.44,"n":329,"o":75.53,"t":"2026-10-02T14:30:00Z","v":10386,"vw":75.706217},{"c":75.78,"h":75.88,"l":75.56,"n":459,"o":75.66,"t":"2026-10-02T14:45:00Z","v":19775,"vw":75.731484},{"c":75.475,"h":75.8799,"l":75.445,"n":370,"o":75.77,"t":"2026-10-02T15:00:00Z","v":18872,"vw":75.717431},{"c":76.085,"h":76.085,"l":75.46,"n":561,"o":75.57,"t":"2026-10-02T15:15:00Z","v":18931,"vw":75.63778},{"c":76.01,"h":76.135,"l":75.97,"n":404,"o":76.01,"t":"2026-10-02T15:30:00Z","v":16457,"vw":76.026786},{"c":76.105,"h":76.155,"l":75.99,"n":318,"o":76.04,"t":"2026-10-02T15:45:00Z","v":10858,"vw":76.083322},{"c":75.73,"h":76.2,"l":75.58,"n":606,"o":76.16,"t":"2026-10-02T16:00:00Z","v":25196,"vw":75.810896},{"c":75.44,"h":75.85,"l":75.44,"n":464,"o":75.685,"t":"2026-10-02T16:15:00Z","v":18602,"vw":75.665307},{"c":75.87,"h":75.88,"l":75.47,"n":401,"o":75.49,"t":"2026-10-02T16:30:00Z","v":13786,"vw":75.664112},{"c":75.86,"h":76.04,"l":75.81,"n":340,"o":75.81,"t":"2026-10-02T16:45:00Z","v":14315,"vw":75.956083},{"c":76.03,"h":76.09,"l":75.89,"n":418,"o":75.89,"t":"2026-10-02T17:00:00Z","v":14178,"vw":76.028683},{"c":75.86,"h":76.075,"l":75.82,"n":456,"o":75.985,"t":"2026-10-02T17:15:00Z","v":11719,"vw":75.919909},{"c":75.99,"h":76.045,"l":75.85,"n":440,"o":75.855,"t":"2026-10-02T17:30:00Z","v":13241,"vw":75.953117},{"c":75.89,"h":76.05,"l":75.85,"n":456,"o":76.02,"t":"2026-10-02T17:45:00Z","v":13757,"vw":75.96666},{"c":75.64,"h":75.92,"l":75.59,"n":392,"o":75.9,"t":"2026-10-02T18:00:00Z","v":16581,"vw":75.719144},{"c":75.42,"h":75.69,"l":75.38,"n":546,"o":75.66,"t":"2026-10-02T18:15:00Z","v":21312,"vw":75.58656},{"c":75.575,"h":75.65,"l":75.37,"n":554,"o":75.41,"t":"2026-10-02T18:30:00Z","v":24329,"vw":75.489889},{"c":75.53,"h":75.67,"l":75.4901,"n":541,"o":75.63,"t":"2026-10-02T18:45:00Z","v":18504,"vw":75.567545},{"c":75.65,"h":75.66,"l":75.535,"n":652,"o":75.535,"t":"2026-10-02T19:00:00Z","v":22569,"vw":75.608},{"c":75.68,"h":75.72,"l":75.435,"n":696,"o":75.64,"t":"2026-10-02T19:15:00Z","v":26531,"vw":75.63093},{"c":75.69,"h":75.83,"l":75.63,"n":1077,"o":75.69,"t":"2026-10-02T19:30:00Z","v":37076,"vw":75.708003},{"c":75.53,"h":75.79,"l":75.51,"n":2478,"o":75.72,"t":"2026-10-02T19:45:00Z","v":110736,"vw":75.656198},{"c":75.53,"h":75.53,"l":75.53,"n":29,"o":75.53,"t":"2026-10-02T20:00:00Z","v":118771,"vw":75.53},{"c":75.5,"h":75.5,"l":75.5,"n":5,"o":75.5,"t":"2026-10-05T09:30:00Z","v":504,"vw":75.5},{"c":75.31,"h":75.56,"l":75.31,"n":4,"o":75.56,"t":"2026-10-05T09:45:00Z","v":500,"vw":75.473399},{"c":76.01,"h":76.01,"l":75.6,"n":12,"o":75.6,"t":"2026-10-05T11:45:00Z","v":1316,"vw":75.871748},{"c":75.73,"h":76.31,"l":75.73,"n":17,"o":76.31,"t":"2026-10-05T12:00:00Z","v":3491,"vw":75.986521},{"c":75.8,"h":76.2,"l":75.8,"n":9,"o":76.2,"t":"2026-10-05T12:15:00Z","v":337,"vw":76.058025},{"c":75.1,"h":75.51,"l":74.735,"n":436,"o":75.35,"t":"2026-10-05T13:30:00Z","v":28626,"vw":75.222945},{"c":74.075,"h":74.98,"l":73.845,"n":586,"o":74.98,"t":"2026-10-05T13:45:00Z","v":26534,"vw":74.255242},{"c":74.68,"h":74.88,"l":74.01,"n":656,"o":74.07,"t":"2026-10-05T14:00:00Z","v":30126,"vw":74.530002},{"c":74.52,"h":74.7,"l":74.36,"n":595,"o":74.67,"t":"2026-10-05T14:15:00Z","v":33665,"vw":74.540971},{"c":74.41,"h":74.58,"l":73.905,"n":570,"o":74.56,"t":"2026-10-05T14:30:00Z","v":13597,"vw":74.227914},{"c":74.435,"h":74.6,"l":74.28,"n":558,"o":74.395,"t":"2026-10-05T14:45:00Z","v":21143,"vw":74.432085},{"c":74.15,"h":74.525,"l":74.15,"n":547,"o":74.515,"t":"2026-10-05T15:00:00Z","v":15371,"vw":74.357497},{"c":74.45,"h":74.45,"l":74.16,"n":351,"o":74.25,"t":"2026-10-05T15:15:00Z","v":9011,"vw":74.286936},{"c":74.65,"h":74.7,"l":74.455,"n":360,"o":74.4675,"t":"2026-10-05T15:30:00Z","v":10052,"vw":74.600824},{"c":74.94,"h":74.94,"l":74.57,"n":546,"o":74.57,"t":"2026-10-05T15:45:00Z","v":16955,"vw":74.730395},{"c":74.99,"h":75.01,"l":74.845,"n":665,"o":74.905,"t":"2026-10-05T16:00:00Z","v":27045,"vw":74.91537},{"c":75.205,"h":75.28,"l":74.91,"n":686,"o":74.97,"t":"2026-10-05T16:15:00Z","v":24448,"vw":75.074376},{"c":75.095,"h":75.32,"l":75.06,"n":472,"o":75.205,"t":"2026-10-05T16:30:00Z","v":18339,"vw":75.189013},{"c":74.8,"h":75.12,"l":74.51,"n":773,"o":75.11,"t":"2026-10-05T16:45:00Z","v":31326,"vw":74.893074},{"c":74.76,"h":74.84,"l":74.705,"n":390,"o":74.755,"t":"2026-10-05T17:00:00Z","v":8940,"vw":74.752014},{"c":74.81,"h":74.94,"l":74.755,"n":555,"o":74.79,"t":"2026-10-05T17:15:00Z","v":22009,"vw":74.861745},{"c":74.84,"h":74.85,"l":74.72,"n":470,"o":74.81,"t":"2026-10-05T17:30:00Z","v":15385,"vw":74.77502},{"c":75.24,"h":75.26,"l":74.82,"n":649,"o":74.87,"t":"2026-10-05T17:45:00Z","v":23970,"vw":75.05903},{"c":75.05,"h":75.295,"l":75.005,"n":792,"o":75.255,"t":"2026-10-05T18:00:00Z","v":37346,"vw":75.199502},{"c":75.17,"h":75.17,"l":74.96,"n":485,"o":75.04,"t":"2026-10-05T18:15:00Z","v":19554,"vw":75.034092},{"c":75.17,"h":75.26,"l":75.075,"n":559,"o":75.2,"t":"2026-10-05T18:30:00Z","v":20589,"vw":75.167016},{"c":75.09,"h":75.195,"l":74.98,"n":565,"o":75.195,"t":"2026-10-05T18:45:00Z","v":22864,"vw":75.082768},{"c":75.01,"h":75.075,"l":74.925,"n":893,"o":75.07,"t":"2026-10-05T19:00:00Z","v":42785,"vw":75.004296},{"c":74.81,"h":74.955,"l":74.81,"n":620,"o":74.94,"t":"2026-10-05T19:15:00Z","v":23866,"vw":74.916667},{"c":74.75,"h":74.87,"l":74.55,"n":1121,"o":74.82,"t":"2026-10-05T19:30:00Z","v":41865,"vw":74.705691},{"c":74.94,"h":74.985,"l":74.56,"n":3707,"o":74.71,"t":"2026-10-05T19:45:00Z","v":196953,"vw":74.806498},{"c":74.9,"h":74.9,"l":74.9,"n":37,"o":74.9,"t":"2026-10-05T20:00:00Z","v":222674,"vw":74.9},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-05T20:15:00Z","v":5516,"vw":74.9},{"c":75,"h":75,"l":75,"n":20,"o":75,"t":"2026-10-06T08:30:00Z","v":520,"vw":75},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-06T08:45:00Z","v":500,"vw":75},{"c":75.19,"h":75.19,"l":75.19,"n":4,"o":75.19,"t":"2026-10-06T11:15:00Z","v":201,"vw":75.19},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-06T11:30:00Z","v":150,"vw":75.15},{"c":74.945,"h":75.585,"l":74.88,"n":185,"o":75.17,"t":"2026-10-06T13:30:00Z","v":8767,"vw":75.127945},{"c":75.74,"h":75.82,"l":75.19,"n":388,"o":75.19,"t":"2026-10-06T13:45:00Z","v":17461,"vw":75.623061},{"c":76.1,"h":76.21,"l":75.745,"n":387,"o":75.745,"t":"2026-10-06T14:00:00Z","v":12829,"vw":76.059156},{"c":75.8,"h":76.09,"l":75.64,"n":435,"o":76.09,"t":"2026-10-06T14:15:00Z","v":23917,"vw":75.727055},{"c":77.11,"h":77.24,"l":75.94,"n":655,"o":75.94,"t":"2026-10-06T14:30:00Z","v":17622,"vw":76.858958},{"c":77.02,"h":77.515,"l":77.02,"n":345,"o":77.33,"t":"2026-10-06T14:45:00Z","v":9902,"vw":77.332516},{"c":77.375,"h":77.525,"l":77.07,"n":354,"o":77.12,"t":"2026-10-06T15:00:00Z","v":10237,"vw":77.337554},{"c":77.49,"h":77.49,"l":77.275,"n":269,"o":77.29,"t":"2026-10-06T15:15:00Z","v":8003,"vw":77.369271},{"c":77.2175,"h":77.38,"l":77.16,"n":386,"o":77.37,"t":"2026-10-06T15:30:00Z","v":9224,"vw":77.283078},{"c":77.57,"h":77.58,"l":77.1,"n":333,"o":77.28,"t":"2026-10-06T15:45:00Z","v":8308,"vw":77.445496},{"c":77.71,"h":77.79,"l":77.38,"n":496,"o":77.505,"t":"2026-10-06T16:00:00Z","v":12067,"vw":77.614062},{"c":77.77,"h":77.77,"l":77.51,"n":483,"o":77.69,"t":"2026-10-06T16:15:00Z","v":14028,"vw":77.626817},{"c":77.86,"h":78.07,"l":77.6939,"n":588,"o":77.6939,"t":"2026-10-06T16:30:00Z","v":24365,"vw":77.871855},{"c":77.73,"h":77.88,"l":77.6577,"n":446,"o":77.855,"t":"2026-10-06T16:45:00Z","v":16069,"vw":77.721943},{"c":77.65,"h":77.75,"l":77.56,"n":443,"o":77.74,"t":"2026-10-06T17:00:00Z","v":17872,"vw":77.64984},{"c":77.36,"h":77.63,"l":77.25,"n":430,"o":77.63,"t":"2026-10-06T17:15:00Z","v":10986,"vw":77.473225},{"c":77.62,"h":77.81,"l":77.25,"n":525,"o":77.29,"t":"2026-10-06T17:30:00Z","v":23647,"vw":77.42491},{"c":77.73,"h":77.73,"l":77.46,"n":456,"o":77.5825,"t":"2026-10-06T17:45:00Z","v":10627,"vw":77.597684},{"c":77.62,"h":77.75,"l":77.59,"n":542,"o":77.72,"t":"2026-10-06T18:00:00Z","v":16412,"vw":77.699314},{"c":77.54,"h":77.66,"l":77.515,"n":445,"o":77.6,"t":"2026-10-06T18:15:00Z","v":11719,"vw":77.621806},{"c":77.84,"h":77.89,"l":77.53,"n":634,"o":77.53,"t":"2026-10-06T18:30:00Z","v":23845,"vw":77.654425},{"c":78.13,"h":78.21,"l":77.85,"n":693,"o":77.85,"t":"2026-10-06T18:45:00Z","v":26649,"vw":78.026003},{"c":78.46,"h":78.6,"l":78.055,"n":774,"o":78.08,"t":"2026-10-06T19:00:00Z","v":32110,"vw":78.466082},{"c":78.445,"h":78.67,"l":78.105,"n":1142,"o":78.46,"t":"2026-10-06T19:15:00Z","v":50010,"vw":78.382004},{"c":78.5325,"h":78.75,"l":78.38,"n":1353,"o":78.435,"t":"2026-10-06T19:30:00Z","v":50004,"vw":78.57575},{"c":78.16,"h":78.54,"l":78.05,"n":3572,"o":78.475,"t":"2026-10-06T19:45:00Z","v":177973,"vw":78.301434},{"c":78.21,"h":78.21,"l":78.21,"n":32,"o":78.21,"t":"2026-10-06T20:00:00Z","v":150564,"vw":78.21},{"c":78.21,"h":78.21,"l":78.21,"n":1,"o":78.21,"t":"2026-10-06T20:15:00Z","v":7180,"vw":78.21},{"c":77.95,"h":78.2,"l":77.8,"n":34,"o":78.2,"t":"2026-10-07T10:45:00Z","v":1656,"vw":78.130303},{"c":77.24,"h":77.24,"l":77.24,"n":2,"o":77.24,"t":"2026-10-07T11:15:00Z","v":101,"vw":77.24},{"c":77.5,"h":77.5,"l":77.5,"n":19,"o":77.5,"t":"2026-10-07T12:00:00Z","v":500,"vw":77.5},{"c":77.41,"h":77.41,"l":76.8,"n":14,"o":76.8,"t":"2026-10-07T12:15:00Z","v":970,"vw":77.057399},{"c":77.635,"h":77.91,"l":77.135,"n":352,"o":77.63,"t":"2026-10-07T13:30:00Z","v":22696,"vw":77.602006},{"c":77.365,"h":77.65,"l":77.175,"n":334,"o":77.64,"t":"2026-10-07T13:45:00Z","v":12783,"vw":77.331873},{"c":77.545,"h":77.64,"l":77.28,"n":340,"o":77.355,"t":"2026-10-07T14:00:00Z","v":15451,"vw":77.417718},{"c":77.8,"h":78.0699,"l":77.59,"n":547,"o":77.71,"t":"2026-10-07T14:15:00Z","v":21426,"vw":77.895253},{"c":77.41,"h":77.83,"l":77.41,"n":361,"o":77.8125,"t":"2026-10-07T14:30:00Z","v":14171,"vw":77.608717},{"c":77.04,"h":77.15,"l":76.885,"n":310,"o":77.15,"t":"2026-10-07T14:45:00Z","v":10815,"vw":76.984828},{"c":77.455,"h":77.52,"l":77.02,"n":486,"o":77.13,"t":"2026-10-07T15:00:00Z","v":15938,"vw":77.292536},{"c":77.97,"h":77.97,"l":77.53,"n":288,"o":77.63,"t":"2026-10-07T15:15:00Z","v":9532,"vw":77.719749},{"c":77.755,"h":77.955,"l":77.64,"n":569,"o":77.955,"t":"2026-10-07T15:30:00Z","v":20500,"vw":77.833822},{"c":77.92,"h":77.92,"l":77.63,"n":371,"o":77.75,"t":"2026-10-07T15:45:00Z","v":11823,"vw":77.744994},{"c":78.02,"h":78.02,"l":77.57,"n":585,"o":77.85,"t":"2026-10-07T16:00:00Z","v":20004,"vw":77.782133},{"c":78.11,"h":78.21,"l":78.045,"n":382,"o":78.095,"t":"2026-10-07T16:15:00Z","v":11446,"vw":78.118324},{"c":78.145,"h":78.24,"l":78.06,"n":338,"o":78.14,"t":"2026-10-07T16:30:00Z","v":9966,"vw":78.125216},{"c":78.28,"h":78.375,"l":78.14,"n":363,"o":78.23,"t":"2026-10-07T16:45:00Z","v":10950,"vw":78.276535},{"c":78.435,"h":78.45,"l":78.14,"n":399,"o":78.265,"t":"2026-10-07T17:00:00Z","v":12911,"vw":78.32579},{"c":78.43,"h":78.65,"l":78.43,"n":309,"o":78.53,"t":"2026-10-07T17:15:00Z","v":13275,"vw":78.553846},{"c":78.505,"h":78.505,"l":78.35,"n":436,"o":78.42,"t":"2026-10-07T17:30:00Z","v":16151,"vw":78.422689},{"c":78.5,"h":78.7,"l":78.44,"n":416,"o":78.5,"t":"2026-10-07T17:45:00Z","v":25499,"vw":78.485054},{"c":78.45,"h":78.455,"l":78.26,"n":538,"o":78.455,"t":"2026-10-07T18:00:00Z","v":21146,"vw":78.375599},{"c":78.745,"h":78.85,"l":78.4,"n":593,"o":78.42,"t":"2026-10-07T18:15:00Z","v":48570,"vw":78.55356},{"c":78.86,"h":78.9,"l":78.745,"n":384,"o":78.785,"t":"2026-10-07T18:30:00Z","v":11419,"vw":78.810705},{"c":78.52,"h":78.855,"l":78.51,"n":539,"o":78.855,"t":"2026-10-07T18:45:00Z","v":20441,"vw":78.720002},{"c":78.525,"h":78.6,"l":78.36,"n":702,"o":78.54,"t":"2026-10-07T19:00:00Z","v":27870,"vw":78.503633},{"c":78.25,"h":78.51,"l":78.175,"n":626,"o":78.51,"t":"2026-10-07T19:15:00Z","v":20454,"vw":78.397693},{"c":78.08,"h":78.3,"l":78.08,"n":1023,"o":78.24,"t":"2026-10-07T19:30:00Z","v":44274,"vw":78.218613},{"c":78.32,"h":78.34,"l":77.96,"n":2589,"o":78.08,"t":"2026-10-07T19:45:00Z","v":124036,"vw":78.123833},{"c":78.33,"h":78.33,"l":78.33,"n":45,"o":78.33,"t":"2026-10-07T20:00:00Z","v":212480,"vw":78.33},{"c":78.2,"h":78.2,"l":78.2,"n":3,"o":78.2,"t":"2026-10-08T08:15:00Z","v":502,"vw":78.2},{"c":78.25,"h":78.25,"l":78.19,"n":2,"o":78.19,"t":"2026-10-08T08:45:00Z","v":500,"vw":78.202},{"c":77,"h":77,"l":77,"n":9,"o":77,"t":"2026-10-08T09:00:00Z","v":231,"vw":77},{"c":78.235,"h":78.39,"l":77.47,"n":157,"o":77.52,"t":"2026-10-08T13:30:00Z","v":26042,"vw":77.832127},{"c":78.32,"h":78.4,"l":77.92,"n":240,"o":78.155,"t":"2026-10-08T13:45:00Z","v":19912,"vw":78.167696},{"c":78.49,"h":78.59,"l":78.12,"n":384,"o":78.31,"t":"2026-10-08T14:00:00Z","v":16133,"vw":78.41531},{"c":78.335,"h":78.665,"l":78.28,"n":194,"o":78.495,"t":"2026-10-08T14:15:00Z","v":7468,"vw":78.507161},{"c":78.445,"h":78.59,"l":78.27,"n":493,"o":78.45,"t":"2026-10-08T14:30:00Z","v":15037,"vw":78.461034},{"c":78.355,"h":78.535,"l":78.29,"n":244,"o":78.45,"t":"2026-10-08T14:45:00Z","v":7539,"vw":78.432943},{"c":78.17,"h":78.49,"l":78.16,"n":355,"o":78.23,"t":"2026-10-08T15:00:00Z","v":12191,"vw":78.29507},{"c":78.175,"h":78.175,"l":77.96,"n":350,"o":78.17,"t":"2026-10-08T15:15:00Z","v":9237,"vw":78.076529},{"c":78.285,"h":78.37,"l":78.1,"n":375,"o":78.175,"t":"2026-10-08T15:30:00Z","v":11050,"vw":78.227774},{"c":78.76,"h":78.76,"l":78.27,"n":397,"o":78.35,"t":"2026-10-08T15:45:00Z","v":14043,"vw":78.492821},{"c":78.795,"h":78.91,"l":78.51,"n":682,"o":78.76,"t":"2026-10-08T16:00:00Z","v":52977,"vw":78.728159},{"c":79.49,"h":79.56,"l":79,"n":512,"o":79,"t":"2026-10-08T16:15:00Z","v":18243,"vw":79.282918},{"c":79.475,"h":79.62,"l":79.31,"n":396,"o":79.35,"t":"2026-10-08T16:30:00Z","v":18136,"vw":79.482068},{"c":80.27,"h":80.31,"l":79.54,"n":560,"o":79.54,"t":"2026-10-08T16:45:00Z","v":22620,"vw":79.941268},{"c":80.61,"h":80.61,"l":80.15,"n":817,"o":80.27,"t":"2026-10-08T17:00:00Z","v":32076,"vw":80.358087},{"c":80.54,"h":80.8099,"l":80.46,"n":468,"o":80.6,"t":"2026-10-08T17:15:00Z","v":24569,"vw":80.674119},{"c":81.13,"h":81.15,"l":80.6,"n":738,"o":80.75,"t":"2026-10-08T17:30:00Z","v":21277,"vw":80.843159},{"c":81.16,"h":81.205,"l":80.7805,"n":626,"o":81.13,"t":"2026-10-08T17:45:00Z","v":22303,"vw":80.975282},{"c":81.99,"h":82.01,"l":81.2,"n":778,"o":81.2,"t":"2026-10-08T18:00:00Z","v":53792,"vw":81.561862},{"c":81.88,"h":82.52,"l":81.77,"n":886,"o":82.02,"t":"2026-10-08T18:15:00Z","v":47553,"vw":82.196063},{"c":81.735,"h":81.91,"l":81.46,"n":739,"o":81.88,"t":"2026-10-08T18:30:00Z","v":25819,"vw":81.78293},{"c":82.055,"h":82.21,"l":81.73,"n":1084,"o":81.73,"t":"2026-10-08T18:45:00Z","v":50738,"vw":81.980089},{"c":81.85,"h":82.4,"l":81.85,"n":869,"o":82.055,"t":"2026-10-08T19:00:00Z","v":33598,"vw":82.165299},{"c":81.238,"h":81.82,"l":81.238,"n":1009,"o":81.805,"t":"2026-10-08T19:15:00Z","v":41007,"vw":81.62247},{"c":81.26,"h":81.87,"l":81.18,"n":1168,"o":81.41,"t":"2026-10-08T19:30:00Z","v":49785,"vw":81.528195},{"c":81.13,"h":81.45,"l":81.1,"n":3788,"o":81.27,"t":"2026-10-08T19:45:00Z","v":191297,"vw":81.309169},{"c":81.14,"h":81.16,"l":81.14,"n":49,"o":81.16,"t":"2026-10-08T20:00:00Z","v":470968,"vw":81.140037},{"c":81.2,"h":82.5845,"l":80.45,"n":528,"o":81.42,"t":"2026-10-09T13:30:00Z","v":35884,"vw":81.169151},{"c":81.39,"h":81.61,"l":81.07,"n":486,"o":81.335,"t":"2026-10-09T13:45:00Z","v":18186,"vw":81.318119},{"c":81.32,"h":81.57,"l":81.03,"n":595,"o":81.22,"t":"2026-10-09T14:00:00Z","v":29832,"vw":81.236954},{"c":81.22,"h":81.665,"l":81.22,"n":400,"o":81.255,"t":"2026-10-09T14:15:00Z","v":17957,"vw":81.467858},{"c":81.355,"h":81.37,"l":81.11,"n":350,"o":81.215,"t":"2026-10-09T14:30:00Z","v":13016,"vw":81.228702},{"c":81.21,"h":81.48,"l":81.01,"n":342,"o":81.43,"t":"2026-10-09T14:45:00Z","v":14921,"vw":81.238539},{"c":81.485,"h":81.51,"l":81.22,"n":388,"o":81.37,"t":"2026-10-09T15:00:00Z","v":12084,"vw":81.343878},{"c":81.44,"h":81.5599,"l":81.365,"n":307,"o":81.545,"t":"2026-10-09T15:15:00Z","v":17558,"vw":81.463689},{"c":81.335,"h":81.505,"l":81.145,"n":486,"o":81.505,"t":"2026-10-09T15:30:00Z","v":19398,"vw":81.322716},{"c":81.34,"h":81.35,"l":81.295,"n":161,"o":81.32,"t":"2026-10-09T15:45:00Z","v":5184,"vw":81.318685},{"c":81.2275,"h":81.38,"l":81.0965,"n":373,"o":81.33,"t":"2026-10-09T16:00:00Z","v":23678,"vw":81.227979},{"c":81.67,"h":81.71,"l":81.22,"n":431,"o":81.22,"t":"2026-10-09T16:15:00Z","v":13685,"vw":81.393409},{"c":81.76,"h":81.77,"l":81.62,"n":359,"o":81.67,"t":"2026-10-09T16:30:00Z","v":17169,"vw":81.685348},{"c":81.845,"h":81.97,"l":81.775,"n":408,"o":81.87,"t":"2026-10-09T16:45:00Z","v":17532,"vw":81.875085},{"c":81.83,"h":82.06,"l":81.69,"n":497,"o":81.84,"t":"2026-10-09T17:00:00Z","v":22107,"vw":81.877577},{"c":81.69,"h":81.84,"l":81.69,"n":288,"o":81.77,"t":"2026-10-09T17:15:00Z","v":9825,"vw":81.75881},{"c":81.525,"h":81.69,"l":81.345,"n":383,"o":81.69,"t":"2026-10-09T17:30:00Z","v":15106,"vw":81.491825},{"c":81.595,"h":81.64,"l":81.46,"n":342,"o":81.53,"t":"2026-10-09T17:45:00Z","v":12378,"vw":81.551385},{"c":81.56,"h":81.615,"l":81.49,"n":562,"o":81.61,"t":"2026-10-09T18:00:00Z","v":19197,"vw":81.563147},{"c":81.44,"h":81.7,"l":81.44,"n":661,"o":81.54,"t":"2026-10-09T18:15:00Z","v":25128,"vw":81.594721},{"c":81.49,"h":81.5,"l":81.29,"n":320,"o":81.405,"t":"2026-10-09T18:30:00Z","v":12171,"vw":81.408045},{"c":81.9,"h":82,"l":81.5025,"n":649,"o":81.505,"t":"2026-10-09T18:45:00Z","v":28956,"vw":81.695121},{"c":81.92,"h":81.92,"l":81.715,"n":435,"o":81.875,"t":"2026-10-09T19:00:00Z","v":13401,"vw":81.81896},{"c":81.835,"h":81.95,"l":81.81,"n":747,"o":81.875,"t":"2026-10-09T19:15:00Z","v":29012,"vw":81.865157},{"c":81.46,"h":81.805,"l":81.44,"n":944,"o":81.8,"t":"2026-10-09T19:30:00Z","v":39157,"vw":81.661114},{"c":81.34,"h":81.63,"l":81.18,"n":2648,"o":81.41,"t":"2026-10-09T19:45:00Z","v":98665,"vw":81.39387},{"c":81.35,"h":81.35,"l":81.35,"n":38,"o":81.35,"t":"2026-10-09T20:00:00Z","v":111526,"vw":81.35},{"c":81.5,"h":81.5,"l":81.34,"n":9,"o":81.35,"t":"2026-10-12T12:45:00Z","v":1733,"vw":81.410301},{"c":79.75,"h":81.31,"l":79.7,"n":268,"o":80.76,"t":"2026-10-12T13:30:00Z","v":19440,"vw":80.548657},{"c":80.03,"h":80.455,"l":79.76,"n":215,"o":79.85,"t":"2026-10-12T13:45:00Z","v":6745,"vw":80.035121},{"c":81.16,"h":81.16,"l":80,"n":528,"o":80.23,"t":"2026-10-12T14:00:00Z","v":20570,"vw":80.515593},{"c":81.31,"h":81.72,"l":81.155,"n":458,"o":81.16,"t":"2026-10-12T14:15:00Z","v":25908,"vw":81.28627},{"c":81.75,"h":81.75,"l":81.38,"n":334,"o":81.495,"t":"2026-10-12T14:30:00Z","v":8090,"vw":81.584522},{"c":81.8,"h":82.02,"l":81.745,"n":334,"o":81.745,"t":"2026-10-12T14:45:00Z","v":11358,"vw":81.93669},{"c":81.84,"h":81.96,"l":81.75,"n":286,"o":81.75,"t":"2026-10-12T15:00:00Z","v":10941,"vw":81.84826},{"c":81.95,"h":82.27,"l":81.95,"n":281,"o":81.98,"t":"2026-10-12T15:15:00Z","v":9141,"vw":82.154271},{"c":81.78,"h":82.08,"l":81.78,"n":428,"o":82.005,"t":"2026-10-12T15:30:00Z","v":14465,"vw":81.926441},{"c":81.47,"h":81.74,"l":81.26,"n":655,"o":81.74,"t":"2026-10-12T15:45:00Z","v":35797,"vw":81.506879},{"c":81.85,"h":81.935,"l":81.49,"n":439,"o":81.59,"t":"2026-10-12T16:00:00Z","v":16771,"vw":81.790394},{"c":82,"h":82.02,"l":81.77,"n":345,"o":81.805,"t":"2026-10-12T16:15:00Z","v":13328,"vw":81.861972},{"c":82.26,"h":82.26,"l":81.88,"n":421,"o":81.92,"t":"2026-10-12T16:30:00Z","v":12843,"vw":82.065043},{"c":82.4,"h":82.44,"l":82.13,"n":387,"o":82.21,"t":"2026-10-12T16:45:00Z","v":14972,"vw":82.25616},{"c":82.23,"h":82.375,"l":82.18,"n":305,"o":82.375,"t":"2026-10-12T17:00:00Z","v":11569,"vw":82.249447},{"c":82.08,"h":82.265,"l":82.08,"n":449,"o":82.205,"t":"2026-10-12T17:15:00Z","v":15899,"vw":82.197233},{"c":81.97,"h":82.09,"l":81.955,"n":296,"o":82.09,"t":"2026-10-12T17:30:00Z","v":9498,"vw":82.02289},{"c":81.955,"h":82.01,"l":81.87,"n":465,"o":81.9575,"t":"2026-10-12T17:45:00Z","v":14003,"vw":81.950645},{"c":81.595,"h":82.11,"l":81.58,"n":475,"o":82,"t":"2026-10-12T18:00:00Z","v":16590,"vw":81.822355},{"c":81.525,"h":81.645,"l":81.465,"n":389,"o":81.595,"t":"2026-10-12T18:15:00Z","v":13208,"vw":81.565813},{"c":81.635,"h":81.635,"l":81.51,"n":458,"o":81.545,"t":"2026-10-12T18:30:00Z","v":14535,"vw":81.563253},{"c":81.605,"h":81.77,"l":81.555,"n":543,"o":81.695,"t":"2026-10-12T18:45:00Z","v":17950,"vw":81.685574},{"c":81.51,"h":81.77,"l":81.46,"n":624,"o":81.67,"t":"2026-10-12T19:00:00Z","v":20076,"vw":81.649658},{"c":81.292,"h":81.45,"l":81.195,"n":544,"o":81.45,"t":"2026-10-12T19:15:00Z","v":21008,"vw":81.307199},{"c":81.8,"h":81.8,"l":81.27,"n":1029,"o":81.27,"t":"2026-10-12T19:30:00Z","v":39559,"vw":81.471198},{"c":81.64,"h":82,"l":81.45,"n":2847,"o":81.8,"t":"2026-10-12T19:45:00Z","v":122766,"vw":81.713297},{"c":81.64,"h":81.64,"l":81.64,"n":34,"o":81.64,"t":"2026-10-12T20:00:00Z","v":120237,"vw":81.64},{"c":81.64,"h":81.64,"l":81.64,"n":1,"o":81.64,"t":"2026-10-12T20:15:00Z","v":8684,"vw":81.64},{"c":82.15,"h":82.15,"l":81.86,"n":23,"o":81.86,"t":"2026-10-13T12:15:00Z","v":1185,"vw":82.021665},{"c":82.345,"h":82.345,"l":82.345,"n":1,"o":82.345,"t":"2026-10-13T13:15:00Z","v":150,"vw":82.345},{"c":82.525,"h":83.55,"l":82.29,"n":484,"o":82.86,"t":"2026-10-13T13:30:00Z","v":53765,"vw":83.011082},{"c":81.125,"h":82.515,"l":80.74,"n":263,"o":82.515,"t":"2026-10-13T13:45:00Z","v":12323,"vw":81.564957},{"c":81.45,"h":81.58,"l":80.7901,"n":487,"o":81.0475,"t":"2026-10-13T14:00:00Z","v":21108,"vw":81.211637},{"c":81.545,"h":81.65,"l":81.26,"n":259,"o":81.58,"t":"2026-10-13T14:15:00Z","v":8809,"vw":81.495937},{"c":81.25,"h":81.48,"l":81.24,"n":248,"o":81.43,"t":"2026-10-13T14:30:00Z","v":11517,"vw":81.362067},{"c":81.65,"h":81.84,"l":81.15,"n":429,"o":81.22,"t":"2026-10-13T14:45:00Z","v":17076,"vw":81.527449},{"c":81.69,"h":81.87,"l":81.47,"n":541,"o":81.66,"t":"2026-10-13T15:00:00Z","v":28166,"vw":81.603037},{"c":82,"h":82.17,"l":81.74,"n":323,"o":81.74,"t":"2026-10-13T15:15:00Z","v":21028,"vw":82.093519},{"c":82.01,"h":82.05,"l":81.93,"n":352,"o":82,"t":"2026-10-13T15:30:00Z","v":7882,"vw":81.978194},{"c":82.14,"h":82.285,"l":81.93,"n":439,"o":82.005,"t":"2026-10-13T15:45:00Z","v":16946,"vw":82.141629},{"c":81.7,"h":82.33,"l":81.7,"n":355,"o":82.31,"t":"2026-10-13T16:00:00Z","v":14694,"vw":82.067462},{"c":81.985,"h":82.07,"l":81.79,"n":211,"o":81.79,"t":"2026-10-13T16:15:00Z","v":8843,"vw":81.981644},{"c":82.155,"h":82.155,"l":81.89,"n":278,"o":81.975,"t":"2026-10-13T16:30:00Z","v":8957,"vw":82.037625},{"c":82.2,"h":82.285,"l":82.06,"n":361,"o":82.15,"t":"2026-10-13T16:45:00Z","v":9949,"vw":82.213433},{"c":82.1,"h":82.25,"l":82.1,"n":334,"o":82.19,"t":"2026-10-13T17:00:00Z","v":14247,"vw":82.190003},{"c":82.21,"h":82.25,"l":81.985,"n":347,"o":82.065,"t":"2026-10-13T17:15:00Z","v":10721,"vw":82.053416},{"c":82.14,"h":82.385,"l":82.14,"n":394,"o":82.27,"t":"2026-10-13T17:30:00Z","v":22979,"vw":82.237462},{"c":82.25,"h":82.28,"l":82.07,"n":233,"o":82.145,"t":"2026-10-13T17:45:00Z","v":8564,"vw":82.176612},{"c":82.55,"h":82.67,"l":82.37,"n":313,"o":82.37,"t":"2026-10-13T18:00:00Z","v":12546,"vw":82.621484},{"c":82.88,"h":82.9,"l":82.5925,"n":446,"o":82.595,"t":"2026-10-13T18:15:00Z","v":12734,"vw":82.774365},{"c":82.87,"h":82.95,"l":82.83,"n":382,"o":82.83,"t":"2026-10-13T18:30:00Z","v":16297,"vw":82.868372},{"c":83.02,"h":83.03,"l":82.78,"n":417,"o":82.865,"t":"2026-10-13T18:45:00Z","v":15703,"vw":82.952658},{"c":83.25,"h":83.28,"l":82.86,"n":469,"o":83.025,"t":"2026-10-13T19:00:00Z","v":15581,"vw":83.076324},{"c":82.66,"h":83.25,"l":82.64,"n":908,"o":83.25,"t":"2026-10-13T19:15:00Z","v":34409,"vw":82.966463},{"c":82.67,"h":82.7,"l":82.52,"n":843,"o":82.655,"t":"2026-10-13T19:30:00Z","v":34005,"vw":82.631196},{"c":82.75,"h":83.215,"l":82.58,"n":2564,"o":82.67,"t":"2026-10-13T19:45:00Z","v":134179,"vw":82.806689},{"c":82.75,"h":82.75,"l":82.7,"n":39,"o":82.7,"t":"2026-10-13T20:00:00Z","v":120857,"vw":82.749946},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-13T20:15:00Z","v":16800,"vw":82.75},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-14T12:30:00Z","v":125,"vw":82.7},{"c":82.31,"h":82.965,"l":82.1035,"n":427,"o":82.6,"t":"2026-10-14T13:30:00Z","v":32041,"vw":82.555893},{"c":82.415,"h":82.53,"l":82.025,"n":561,"o":82.4,"t":"2026-10-14T13:45:00Z","v":23391,"vw":82.212739},{"c":81.685,"h":82.52,"l":81.68,"n":588,"o":82.52,"t":"2026-10-14T14:00:00Z","v":16053,"vw":81.981996},{"c":81.44,"h":81.78,"l":81.36,"n":592,"o":81.7,"t":"2026-10-14T14:15:00Z","v":21714,"vw":81.619821},{"c":81.475,"h":81.62,"l":81.26,"n":727,"o":81.435,"t":"2026-10-14T14:30:00Z","v":19063,"vw":81.398613},{"c":81.18,"h":81.54,"l":80.91,"n":590,"o":81.475,"t":"2026-10-14T14:45:00Z","v":20099,"vw":81.197686},{"c":81.04,"h":81.35,"l":80.925,"n":823,"o":81.12,"t":"2026-10-14T15:00:00Z","v":19419,"vw":81.084496},{"c":81.28,"h":81.4599,"l":81.1,"n":637,"o":81.13,"t":"2026-10-14T15:15:00Z","v":16165,"vw":81.272798},{"c":81.125,"h":81.2,"l":80.91,"n":481,"o":81.19,"t":"2026-10-14T15:30:00Z","v":12720,"vw":81.059148},{"c":81.165,"h":81.25,"l":80.95,"n":462,"o":81.06,"t":"2026-10-14T15:45:00Z","v":13094,"vw":81.119609},{"c":81.27,"h":81.41,"l":81.155,"n":493,"o":81.155,"t":"2026-10-14T16:00:00Z","v":15913,"vw":81.274275},{"c":81.36,"h":81.445,"l":81.2,"n":551,"o":81.23,"t":"2026-10-14T16:15:00Z","v":44278,"vw":81.28264},{"c":81.54,"h":81.56,"l":81.375,"n":418,"o":81.375,"t":"2026-10-14T16:30:00Z","v":12008,"vw":81.493247},{"c":81.82,"h":81.86,"l":81.53,"n":363,"o":81.54,"t":"2026-10-14T16:45:00Z","v":10301,"vw":81.652203},{"c":81.21,"h":81.81,"l":81.14,"n":526,"o":81.81,"t":"2026-10-14T17:00:00Z","v":16217,"vw":81.521506},{"c":81.22,"h":81.45,"l":81.12,"n":526,"o":81.21,"t":"2026-10-14T17:15:00Z","v":15132,"vw":81.337429},{"c":81.01,"h":81.255,"l":80.94,"n":477,"o":81.255,"t":"2026-10-14T17:30:00Z","v":18208,"vw":81.117674},{"c":80.935,"h":81.04,"l":80.79,"n":358,"o":80.99,"t":"2026-10-14T17:45:00Z","v":12245,"vw":80.908603},{"c":80.915,"h":80.98,"l":80.71,"n":654,"o":80.98,"t":"2026-10-14T18:00:00Z","v":20623,"vw":80.841689},{"c":81.14,"h":81.25,"l":80.94,"n":552,"o":80.95,"t":"2026-10-14T18:15:00Z","v":16707,"vw":81.065375},{"c":80.85,"h":81.17,"l":80.79,"n":585,"o":81.14,"t":"2026-10-14T18:30:00Z","v":17956,"vw":80.998846},{"c":80.91,"h":80.95,"l":80.61,"n":546,"o":80.84,"t":"2026-10-14T18:45:00Z","v":18875,"vw":80.80709},{"c":80.735,"h":80.915,"l":80.6,"n":763,"o":80.915,"t":"2026-10-14T19:00:00Z","v":27669,"vw":80.755303},{"c":80.955,"h":80.96,"l":80.7,"n":965,"o":80.77,"t":"2026-10-14T19:15:00Z","v":32033,"vw":80.808697},{"c":80.975,"h":81.245,"l":80.955,"n":1083,"o":80.955,"t":"2026-10-14T19:30:00Z","v":41538,"vw":81.078708},{"c":81.56,"h":81.74,"l":80.84,"n":3343,"o":80.975,"t":"2026-10-14T19:45:00Z","v":167980,"vw":81.445462},{"c":81.56,"h":81.56,"l":81.56,"n":32,"o":81.56,"t":"2026-10-14T20:00:00Z","v":145673,"vw":81.56},{"c":81.6,"h":81.91,"l":81.6,"n":23,"o":81.6,"t":"2026-10-15T10:30:00Z","v":2145,"vw":81.718354},{"c":81.69,"h":81.69,"l":81.69,"n":8,"o":81.69,"t":"2026-10-15T11:00:00Z","v":179,"vw":81.69},{"c":83.095,"h":83.32,"l":82.79,"n":188,"o":82.79,"t":"2026-10-15T13:30:00Z","v":12506,"vw":82.980778},{"c":84.15,"h":84.21,"l":83.02,"n":550,"o":83.02,"t":"2026-10-15T13:45:00Z","v":25909,"vw":83.667901},{"c":84.44,"h":84.5563,"l":84.05,"n":464,"o":84.205,"t":"2026-10-15T14:00:00Z","v":15101,"vw":84.418799},{"c":84.23,"h":84.57,"l":84.23,"n":553,"o":84.56,"t":"2026-10-15T14:15:00Z","v":19402,"vw":84.441691},{"c":84.155,"h":84.42,"l":84.1075,"n":389,"o":84.32,"t":"2026-10-15T14:30:00Z","v":9474,"vw":84.264284},{"c":84.41,"h":84.53,"l":84.06,"n":463,"o":84.06,"t":"2026-10-15T14:45:00Z","v":12272,"vw":84.362468},{"c":85,"h":85.08,"l":84.53,"n":589,"o":84.53,"t":"2026-10-15T15:00:00Z","v":18304,"vw":84.943494},{"c":84.835,"h":85.08,"l":84.6601,"n":551,"o":84.915,"t":"2026-10-15T15:15:00Z","v":11863,"vw":84.899687},{"c":84.67,"h":84.83,"l":84.53,"n":407,"o":84.825,"t":"2026-10-15T15:30:00Z","v":10148,"vw":84.72417},{"c":84.36,"h":84.75,"l":84.36,"n":411,"o":84.75,"t":"2026-10-15T15:45:00Z","v":8129,"vw":84.598796},{"c":84.25,"h":84.49,"l":84.17,"n":391,"o":84.38,"t":"2026-10-15T16:00:00Z","v":34533,"vw":84.42847},{"c":84.62,"h":84.6999,"l":84.46,"n":322,"o":84.46,"t":"2026-10-15T16:15:00Z","v":9143,"vw":84.610865},{"c":84.67,"h":84.78,"l":84.57,"n":372,"o":84.68,"t":"2026-10-15T16:30:00Z","v":8366,"vw":84.691455},{"c":84.485,"h":84.63,"l":84.35,"n":407,"o":84.63,"t":"2026-10-15T16:45:00Z","v":9144,"vw":84.460849},{"c":84.63,"h":84.68,"l":84.4725,"n":419,"o":84.4725,"t":"2026-10-15T17:00:00Z","v":12079,"vw":84.594609},{"c":84.9,"h":84.9,"l":84.71,"n":277,"o":84.71,"t":"2026-10-15T17:15:00Z","v":7377,"vw":84.815064},{"c":84.995,"h":84.995,"l":84.715,"n":425,"o":84.92,"t":"2026-10-15T17:30:00Z","v":10729,"vw":84.891966},{"c":85.49,"h":85.5,"l":84.96,"n":437,"o":84.99,"t":"2026-10-15T17:45:00Z","v":16903,"vw":85.160488},{"c":85.375,"h":85.63,"l":85.37,"n":668,"o":85.535,"t":"2026-10-15T18:00:00Z","v":19972,"vw":85.517462},{"c":85.58,"h":85.61,"l":85.36,"n":594,"o":85.38,"t":"2026-10-15T18:15:00Z","v":16081,"vw":85.451026},{"c":85.595,"h":85.83,"l":85.51,"n":642,"o":85.53,"t":"2026-10-15T18:30:00Z","v":22014,"vw":85.646246},{"c":85.66,"h":85.73,"l":85.49,"n":501,"o":85.49,"t":"2026-10-15T18:45:00Z","v":14839,"vw":85.633427},{"c":85.78,"h":85.9,"l":85.66,"n":761,"o":85.66,"t":"2026-10-15T19:00:00Z","v":24038,"vw":85.797899},{"c":85.825,"h":85.8904,"l":85.73,"n":743,"o":85.805,"t":"2026-10-15T19:15:00Z","v":23482,"vw":85.814037},{"c":86.06,"h":86.19,"l":85.72,"n":1271,"o":85.8,"t":"2026-10-15T19:30:00Z","v":45455,"vw":85.899439},{"c":85.38,"h":86.1,"l":85.35,"n":2842,"o":86.1,"t":"2026-10-15T19:45:00Z","v":141288,"vw":85.64902},{"c":85.39,"h":85.39,"l":85.39,"n":41,"o":85.39,"t":"2026-10-15T20:00:00Z","v":150247,"vw":85.39},{"c":85.39,"h":85.39,"l":85.39,"n":1,"o":85.39,"t":"2026-10-15T20:15:00Z","v":13026,"vw":85.39},{"c":85.4,"h":85.4,"l":85.4,"n":5,"o":85.4,"t":"2026-10-16T10:15:00Z","v":504,"vw":85.4},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-16T10:30:00Z","v":500,"vw":85.4},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-16T13:15:00Z","v":150,"vw":85},{"c":86.37,"h":86.46,"l":84.29,"n":199,"o":85.21,"t":"2026-10-16T13:30:00Z","v":20142,"vw":85.417849},{"c":86.945,"h":87,"l":86.315,"n":374,"o":86.33,"t":"2026-10-16T13:45:00Z","v":13240,"vw":86.703675},{"c":85.63,"h":86.76,"l":85.39,"n":306,"o":86.76,"t":"2026-10-16T14:00:00Z","v":9675,"vw":85.935132},{"c":86.05,"h":86.175,"l":85.6,"n":329,"o":85.61,"t":"2026-10-16T14:15:00Z","v":11088,"vw":85.993357},{"c":85.89,"h":86.2,"l":85.89,"n":381,"o":86.075,"t":"2026-10-16T14:30:00Z","v":8833,"vw":86.023132},{"c":86.13,"h":86.13,"l":85.875,"n":370,"o":85.875,"t":"2026-10-16T14:45:00Z","v":10914,"vw":85.974212},{"c":86.35,"h":86.35,"l":85.99,"n":333,"o":86.14,"t":"2026-10-16T15:00:00Z","v":8700,"vw":86.094038},{"c":86.32,"h":86.56,"l":86.08,"n":568,"o":86.44,"t":"2026-10-16T15:15:00Z","v":21117,"vw":86.327134},{"c":86.175,"h":86.45,"l":86.13,"n":438,"o":86.348,"t":"2026-10-16T15:30:00Z","v":13624,"vw":86.286554},{"c":85.885,"h":86.37,"l":85.81,"n":452,"o":86.255,"t":"2026-10-16T15:45:00Z","v":21290,"vw":86.203665},{"c":86.205,"h":86.235,"l":85.83,"n":459,"o":85.89,"t":"2026-10-16T16:00:00Z","v":12097,"vw":86.034442},{"c":86.295,"h":86.37,"l":86.16,"n":426,"o":86.37,"t":"2026-10-16T16:15:00Z","v":9062,"vw":86.23885},{"c":86.195,"h":86.36,"l":86.13,"n":398,"o":86.2,"t":"2026-10-16T16:30:00Z","v":11322,"vw":86.224637},{"c":86.025,"h":86.26,"l":85.84,"n":508,"o":86.26,"t":"2026-10-16T16:45:00Z","v":13931,"vw":86.03256},{"c":85.84,"h":86.055,"l":85.74,"n":337,"o":86.055,"t":"2026-10-16T17:00:00Z","v":9804,"vw":85.879576},{"c":85.525,"h":85.955,"l":85.4637,"n":560,"o":85.955,"t":"2026-10-16T17:15:00Z","v":31288,"vw":85.683218},{"c":85.56,"h":85.77,"l":85.4461,"n":553,"o":85.65,"t":"2026-10-16T17:30:00Z","v":24882,"vw":85.587278},{"c":85.395,"h":85.62,"l":85.365,"n":619,"o":85.57,"t":"2026-10-16T17:45:00Z","v":15092,"vw":85.515956},{"c":85.235,"h":85.42,"l":85.06,"n":621,"o":85.38,"t":"2026-10-16T18:00:00Z","v":14318,"vw":85.260621},{"c":85.32,"h":85.34,"l":85.125,"n":523,"o":85.24,"t":"2026-10-16T18:15:00Z","v":10431,"vw":85.248763},{"c":85.39,"h":85.49,"l":85.135,"n":638,"o":85.31,"t":"2026-10-16T18:30:00Z","v":19179,"vw":85.338684},{"c":84.845,"h":85.385,"l":84.78,"n":633,"o":85.385,"t":"2026-10-16T18:45:00Z","v":22081,"vw":85.173738},{"c":84.76,"h":84.84,"l":84.43,"n":729,"o":84.77,"t":"2026-10-16T19:00:00Z","v":26931,"vw":84.683608},{"c":84.75,"h":84.88,"l":84.59,"n":774,"o":84.815,"t":"2026-10-16T19:15:00Z","v":30825,"vw":84.77932},{"c":84.64,"h":84.81,"l":84.545,"n":929,"o":84.75,"t":"2026-10-16T19:30:00Z","v":32875,"vw":84.726983},{"c":84.67,"h":84.78,"l":84.515,"n":2478,"o":84.6625,"t":"2026-10-16T19:45:00Z","v":98715,"vw":84.665761},{"c":84.68,"h":84.68,"l":84.67,"n":46,"o":84.67,"t":"2026-10-16T20:00:00Z","v":125572,"vw":84.679981},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-16T20:15:00Z","v":26052,"vw":84.68},{"c":84.5053,"h":84.5053,"l":84.5053,"n":2,"o":84.5053,"t":"2026-10-19T13:15:00Z","v":101,"vw":84.5053},{"c":85.295,"h":85.51,"l":84.485,"n":171,"o":84.58,"t":"2026-10-19T13:30:00Z","v":12305,"vw":84.904515},{"c":85.09,"h":85.23,"l":84.78,"n":185,"o":85.06,"t":"2026-10-19T13:45:00Z","v":7186,"vw":85.026696},{"c":84.965,"h":85.32,"l":84.68,"n":264,"o":85.075,"t":"2026-10-19T14:00:00Z","v":11424,"vw":84.895124},{"c":84.665,"h":84.985,"l":84.665,"n":147,"o":84.985,"t":"2026-10-19T14:15:00Z","v":5187,"vw":84.952407},{"c":84.6,"h":84.87,"l":84.47,"n":292,"o":84.675,"t":"2026-10-19T14:30:00Z","v":7848,"vw":84.729853},{"c":84.755,"h":85.13,"l":84.69,"n":184,"o":84.71,"t":"2026-10-19T14:45:00Z","v":5197,"vw":84.849015},{"c":85.21,"h":85.21,"l":84.64,"n":375,"o":84.7,"t":"2026-10-19T15:00:00Z","v":13770,"vw":84.859638},{"c":85.44,"h":85.72,"l":85.13,"n":329,"o":85.13,"t":"2026-10-19T15:15:00Z","v":9710,"vw":85.50242},{"c":85.22,"h":85.53,"l":85.19,"n":300,"o":85.51,"t":"2026-10-19T15:30:00Z","v":8229,"vw":85.369148},{"c":84.98,"h":85.24,"l":84.98,"n":307,"o":85.16,"t":"2026-10-19T15:45:00Z","v":8645,"vw":85.093412},{"c":84.82,"h":84.95,"l":84.665,"n":453,"o":84.95,"t":"2026-10-19T16:00:00Z","v":11141,"vw":84.831077},{"c":84.925,"h":84.965,"l":84.87,"n":318,"o":84.95,"t":"2026-10-19T16:15:00Z","v":6707,"vw":84.935081},{"c":84.77,"h":84.925,"l":84.64,"n":434,"o":84.925,"t":"2026-10-19T16:30:00Z","v":14112,"vw":84.764286},{"c":84.96,"h":84.99,"l":84.735,"n":306,"o":84.735,"t":"2026-10-19T16:45:00Z","v":9875,"vw":84.852091},{"c":85.0125,"h":85.0125,"l":84.795,"n":448,"o":84.95,"t":"2026-10-19T17:00:00Z","v":17097,"vw":84.897261},{"c":85.1,"h":85.1,"l":84.96,"n":206,"o":85.015,"t":"2026-10-19T17:15:00Z","v":4607,"vw":85.031905},{"c":85.155,"h":85.155,"l":84.94,"n":441,"o":85.1,"t":"2026-10-19T17:30:00Z","v":16311,"vw":85.049854},{"c":85.31,"h":85.31,"l":85.04,"n":254,"o":85.05,"t":"2026-10-19T17:45:00Z","v":13623,"vw":85.209118},{"c":85.54,"h":85.54,"l":85.29,"n":498,"o":85.315,"t":"2026-10-19T18:00:00Z","v":22558,"vw":85.41644},{"c":85.29,"h":85.51,"l":85.29,"n":445,"o":85.5,"t":"2026-10-19T18:15:00Z","v":13788,"vw":85.407928},{"c":84.995,"h":85.34,"l":84.995,"n":406,"o":85.32,"t":"2026-10-19T18:30:00Z","v":14904,"vw":85.185921},{"c":85.135,"h":85.16,"l":85.02,"n":657,"o":85.04,"t":"2026-10-19T18:45:00Z","v":19231,"vw":85.098957},{"c":85.12,"h":85.34,"l":85.09,"n":638,"o":85.16,"t":"2026-10-19T19:00:00Z","v":22134,"vw":85.178675},{"c":85.2,"h":85.34,"l":85.15,"n":824,"o":85.16,"t":"2026-10-19T19:15:00Z","v":20513,"vw":85.233327},{"c":85.46,"h":85.485,"l":85.15,"n":975,"o":85.15,"t":"2026-10-19T19:30:00Z","v":36789,"vw":85.372363},{"c":85.22,"h":85.435,"l":85.03,"n":2572,"o":85.435,"t":"2026-10-19T19:45:00Z","v":109859,"vw":85.211233},{"c":85.2,"h":85.2,"l":85.2,"n":37,"o":85.2,"t":"2026-10-19T20:00:00Z","v":128131,"vw":85.2},{"c":85.2,"h":85.2,"l":85.2,"n":2,"o":85.2,"t":"2026-10-19T20:15:00Z","v":52653,"vw":85.2},{"c":85.61,"h":86.2,"l":85.61,"n":204,"o":85.93,"t":"2026-10-20T13:30:00Z","v":18317,"vw":85.843294},{"c":85.86,"h":86.11,"l":85.69,"n":248,"o":85.89,"t":"2026-10-20T13:45:00Z","v":16735,"vw":85.871466},{"c":85.12,"h":85.885,"l":85.06,"n":422,"o":85.85,"t":"2026-10-20T14:00:00Z","v":17411,"vw":85.353665},{"c":85.47,"h":85.6,"l":84.99,"n":420,"o":85.205,"t":"2026-10-20T14:15:00Z","v":14148,"vw":85.249528},{"c":85.755,"h":85.895,"l":85.575,"n":486,"o":85.575,"t":"2026-10-20T14:30:00Z","v":34669,"vw":85.733738},{"c":86.14,"h":86.15,"l":85.32,"n":440,"o":85.75,"t":"2026-10-20T14:45:00Z","v":24521,"vw":85.683954},{"c":85.96,"h":86.34,"l":85.8525,"n":578,"o":86.235,"t":"2026-10-20T15:00:00Z","v":23673,"vw":86.134608},{"c":85.71,"h":86.14,"l":85.67,"n":325,"o":86.13,"t":"2026-10-20T15:15:00Z","v":7342,"vw":85.91314},{"c":85.715,"h":85.89,"l":85.505,"n":408,"o":85.62,"t":"2026-10-20T15:30:00Z","v":11132,"vw":85.748179},{"c":85.43,"h":85.74,"l":85.43,"n":248,"o":85.74,"t":"2026-10-20T15:45:00Z","v":5539,"vw":85.60651},{"c":84.92,"h":85.435,"l":84.86,"n":402,"o":85.435,"t":"2026-10-20T16:00:00Z","v":12854,"vw":85.191571},{"c":85.0275,"h":85.165,"l":84.91,"n":393,"o":85.005,"t":"2026-10-20T16:15:00Z","v":14971,"vw":84.964087},{"c":85.515,"h":85.525,"l":84.98,"n":447,"o":84.985,"t":"2026-10-20T16:30:00Z","v":16131,"vw":85.258367},{"c":85.545,"h":85.655,"l":85.46,"n":468,"o":85.52,"t":"2026-10-20T16:45:00Z","v":16826,"vw":85.545141},{"c":85.46,"h":85.58,"l":85.39,"n":362,"o":85.58,"t":"2026-10-20T17:00:00Z","v":11872,"vw":85.47861},{"c":85.83,"h":85.9,"l":85.45,"n":490,"o":85.59,"t":"2026-10-20T17:15:00Z","v":29514,"vw":85.75087},{"c":85.88,"h":85.995,"l":85.81,"n":261,"o":85.865,"t":"2026-10-20T17:30:00Z","v":8005,"vw":85.936642},{"c":86.01,"h":86.03,"l":85.9,"n":247,"o":85.98,"t":"2026-10-20T17:45:00Z","v":5334,"vw":85.953793},{"c":86.15,"h":86.155,"l":85.93,"n":431,"o":86.06,"t":"2026-10-20T18:00:00Z","v":13841,"vw":86.035524},{"c":86.17,"h":86.2,"l":86.05,"n":267,"o":86.2,"t":"2026-10-20T18:15:00Z","v":6602,"vw":86.126571},{"c":86.16,"h":86.22,"l":86.14,"n":365,"o":86.18,"t":"2026-10-20T18:30:00Z","v":10105,"vw":86.185636},{"c":86.425,"h":86.46,"l":86.22,"n":373,"o":86.22,"t":"2026-10-20T18:45:00Z","v":11841,"vw":86.332554},{"c":86.375,"h":86.53,"l":86.28,"n":613,"o":86.53,"t":"2026-10-20T19:00:00Z","v":17621,"vw":86.362246},{"c":86.08,"h":86.36,"l":85.985,"n":774,"o":86.31,"t":"2026-10-20T19:15:00Z","v":22794,"vw":86.123092},{"c":86.15,"h":86.17,"l":85.93,"n":1037,"o":86.17,"t":"2026-10-20T19:30:00Z","v":31515,"vw":86.065003},{"c":86.5,"h":86.53,"l":86.01,"n":2612,"o":86.145,"t":"2026-10-20T19:45:00Z","v":111532,"vw":86.336287},{"c":86.5,"h":86.5,"l":86.5,"n":37,"o":86.5,"t":"2026-10-20T20:00:00Z","v":139730,"vw":86.5},{"c":86.7702,"h":86.7702,"l":86,"n":2,"o":86,"t":"2026-10-20T20:15:00Z","v":275,"vw":86.420109},{"c":86.72,"h":86.81,"l":85.95,"n":233,"o":86.4,"t":"2026-10-21T13:30:00Z","v":12973,"vw":86.40893},{"c":86.45,"h":87.13,"l":86.38,"n":350,"o":86.825,"t":"2026-10-21T13:45:00Z","v":12982,"vw":86.686932},{"c":85.6,"h":86.47,"l":85.33,"n":554,"o":86.47,"t":"2026-10-21T14:00:00Z","v":34069,"vw":85.62739},{"c":85.515,"h":85.88,"l":85.296,"n":484,"o":85.605,"t":"2026-10-21T14:15:00Z","v":25279,"vw":85.617859},{"c":85.22,"h":85.59,"l":85.2,"n":411,"o":85.37,"t":"2026-10-21T14:30:00Z","v":13448,"vw":85.368875},{"c":85.29,"h":85.525,"l":85.21,"n":475,"o":85.27,"t":"2026-10-21T14:45:00Z","v":15469,"vw":85.372478},{"c":85.28,"h":85.33,"l":85.155,"n":395,"o":85.185,"t":"2026-10-21T15:00:00Z","v":10373,"vw":85.230225},{"c":85.8,"h":85.81,"l":85.28,"n":420,"o":85.28,"t":"2026-10-21T15:15:00Z","v":13581,"vw":85.53679},{"c":85.63,"h":85.88,"l":85.62,"n":547,"o":85.8,"t":"2026-10-21T15:30:00Z","v":17094,"vw":85.722051},{"c":86.035,"h":86.14,"l":85.57,"n":455,"o":85.63,"t":"2026-10-21T15:45:00Z","v":23785,"vw":85.824705},{"c":86.01,"h":86.035,"l":85.65,"n":460,"o":85.94,"t":"2026-10-21T16:00:00Z","v":14668,"vw":85.80578},{"c":85.59,"h":86,"l":85.55,"n":484,"o":85.91,"t":"2026-10-21T16:15:00Z","v":18674,"vw":85.676335},{"c":85.52,"h":85.715,"l":85.46,"n":573,"o":85.59,"t":"2026-10-21T16:30:00Z","v":29395,"vw":85.565168},{"c":85.52,"h":85.555,"l":85.39,"n":313,"o":85.51,"t":"2026-10-21T16:45:00Z","v":11793,"vw":85.486848},{"c":85.07,"h":85.58,"l":84.875,"n":775,"o":85.5,"t":"2026-10-21T17:00:00Z","v":29262,"vw":85.309003},{"c":85.62,"h":85.73,"l":85.055,"n":547,"o":85.055,"t":"2026-10-21T17:15:00Z","v":18457,"vw":85.30842},{"c":85.695,"h":85.7,"l":85.48,"n":408,"o":85.62,"t":"2026-10-21T17:30:00Z","v":15257,"vw":85.549669},{"c":85.82,"h":85.93,"l":85.67,"n":343,"o":85.68,"t":"2026-10-21T17:45:00Z","v":11151,"vw":85.754835},{"c":85.64,"h":85.93,"l":85.5246,"n":580,"o":85.82,"t":"2026-10-21T18:00:00Z","v":17267,"vw":85.658188},{"c":85.35,"h":85.59,"l":85.235,"n":656,"o":85.59,"t":"2026-10-21T18:15:00Z","v":27094,"vw":85.336688},{"c":85.295,"h":85.475,"l":85.16,"n":674,"o":85.4,"t":"2026-10-21T18:30:00Z","v":24250,"vw":85.321446},{"c":84.135,"h":85.305,"l":84.13,"n":830,"o":85.305,"t":"2026-10-21T18:45:00Z","v":27272,"vw":84.731062},{"c":83.17,"h":84.02,"l":82.83,"n":1329,"o":84.02,"t":"2026-10-21T19:00:00Z","v":51636,"vw":83.389994},{"c":83.74,"h":83.76,"l":83.055,"n":1171,"o":83.45,"t":"2026-10-21T19:15:00Z","v":46730,"vw":83.383341},{"c":83.96,"h":84.01,"l":83.55,"n":1295,"o":83.67,"t":"2026-10-21T19:30:00Z","v":48964,"vw":83.746805},{"c":83.56,"h":84.02,"l":83.49,"n":3600,"o":84,"t":"2026-10-21T19:45:00Z","v":183969,"vw":83.66424},{"c":83.59,"h":83.59,"l":83.59,"n":34,"o":83.59,"t":"2026-10-21T20:00:00Z","v":207147,"vw":83.59},{"c":83.4,"h":83.4,"l":83.4,"n":11,"o":83.4,"t":"2026-10-22T08:30:00Z","v":1008,"vw":83.4},{"c":83.72,"h":84.22,"l":83.15,"n":199,"o":83.15,"t":"2026-10-22T13:30:00Z","v":14171,"vw":83.625341},{"c":84.74,"h":85.09,"l":83.84,"n":293,"o":83.84,"t":"2026-10-22T13:45:00Z","v":18291,"vw":84.460577},{"c":85.87,"h":85.94,"l":84.765,"n":536,"o":84.81,"t":"2026-10-22T14:00:00Z","v":19584,"vw":85.491274},{"c":85.52,"h":86.14,"l":85.51,"n":397,"o":85.87,"t":"2026-10-22T14:15:00Z","v":11365,"vw":85.804694},{"c":84.25,"h":85.74,"l":84,"n":698,"o":85.52,"t":"2026-10-22T14:30:00Z","v":50846,"vw":84.456151},{"c":84.39,"h":84.61,"l":84.25,"n":389,"o":84.31,"t":"2026-10-22T14:45:00Z","v":12280,"vw":84.410031},{"c":84.36,"h":84.54,"l":84.1,"n":636,"o":84.54,"t":"2026-10-22T15:00:00Z","v":14767,"vw":84.277277},{"c":84.965,"h":85.01,"l":84.41,"n":352,"o":84.43,"t":"2026-10-22T15:15:00Z","v":7607,"vw":84.580047},{"c":84.645,"h":85.005,"l":84.59,"n":377,"o":84.94,"t":"2026-10-22T15:30:00Z","v":13152,"vw":84.810227},{"c":84.73,"h":85.15,"l":84.7,"n":480,"o":84.78,"t":"2026-10-22T15:45:00Z","v":16318,"vw":84.921368},{"c":84.84,"h":84.97,"l":84.64,"n":511,"o":84.73,"t":"2026-10-22T16:00:00Z","v":14605,"vw":84.873736},{"c":85.22,"h":85.25,"l":84.8,"n":347,"o":84.85,"t":"2026-10-22T16:15:00Z","v":9587,"vw":85.141214},{"c":85.11,"h":85.33,"l":85.03,"n":301,"o":85.21,"t":"2026-10-22T16:30:00Z","v":8014,"vw":85.197643},{"c":84.95,"h":85.11,"l":84.935,"n":566,"o":85.02,"t":"2026-10-22T16:45:00Z","v":24724,"vw":85.056061},{"c":84.61,"h":84.865,"l":84.52,"n":447,"o":84.85,"t":"2026-10-22T17:00:00Z","v":20309,"vw":84.632264},{"c":84.7,"h":84.84,"l":84.52,"n":499,"o":84.61,"t":"2026-10-22T17:15:00Z","v":14363,"vw":84.693096},{"c":84.71,"h":84.8,"l":84.515,"n":384,"o":84.73,"t":"2026-10-22T17:30:00Z","v":10912,"vw":84.715503},{"c":84.66,"h":84.83,"l":84.6217,"n":345,"o":84.83,"t":"2026-10-22T17:45:00Z","v":8301,"vw":84.703224},{"c":84.19,"h":84.68,"l":84.13,"n":538,"o":84.68,"t":"2026-10-22T18:00:00Z","v":20001,"vw":84.374503},{"c":84.02,"h":84.235,"l":83.87,"n":530,"o":84.175,"t":"2026-10-22T18:15:00Z","v":13722,"vw":84.0933},{"c":84.07,"h":84.105,"l":83.92,"n":587,"o":84.02,"t":"2026-10-22T18:30:00Z","v":17105,"vw":84.009231},{"c":84.22,"h":84.385,"l":84.045,"n":817,"o":84.045,"t":"2026-10-22T18:45:00Z","v":28056,"vw":84.211707},{"c":84.11,"h":84.17,"l":83.8,"n":795,"o":84.17,"t":"2026-10-22T19:00:00Z","v":26547,"vw":84.003382},{"c":84.185,"h":84.28,"l":83.98,"n":869,"o":84.1,"t":"2026-10-22T19:15:00Z","v":27717,"vw":84.167998},{"c":84.18,"h":84.3,"l":83.86,"n":1059,"o":84.19,"t":"2026-10-22T19:30:00Z","v":43066,"vw":84.090207},{"c":84.26,"h":84.72,"l":83.93,"n":2406,"o":84.185,"t":"2026-10-22T19:45:00Z","v":97558,"vw":84.305717},{"c":84.46,"h":84.46,"l":84.26,"n":35,"o":84.26,"t":"2026-10-22T20:00:00Z","v":137583,"vw":84.260166}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5102498837003228,"strike":102.65000775331181,"iv":0.4978475914473204,"gamma":0.01554259295977299,"theta":-0.03567570088079306,"vega":0.04116294711546892,"rho":0.005939268471079158,"breakevenPct":22.430877803242495},{"delta":0.15,"premium":0.6640909090909091,"strike":94.81818181818181,"iv":0.37290181818181817,"gamma":0.026132727272727273,"theta":-0.03672545454545455,"vega":0.05495818181818182,"rho":0.008929501455668088,"breakevenPct":13.318624171935346},{"delta":0.2,"premium":1.0010815047021944,"strike":93.25078369905957,"iv":0.3789519749216301,"gamma":0.029863134796238245,"theta":-0.04384144200626959,"vega":0.06408043887147336,"rho":0.011926932877996203,"breakevenPct":11.858373135250119},{"delta":0.25,"premium":1.3380721003134797,"strike":91.68338557993731,"iv":0.385002131661442,"gamma":0.03359354231974922,"theta":-0.05095742946708464,"vega":0.07320269592476489,"rho":0.01492436430032432,"breakevenPct":10.398122098564894},{"delta":0.3,"premium":1.6750626959247648,"strike":90.11598746081505,"iv":0.39105228840125394,"gamma":0.037323949843260186,"theta":-0.058073416927899676,"vega":0.08232495297805642,"rho":0.017921795722652435,"breakevenPct":8.937871061879669},{"delta":0.35,"premium":2.110045546558704,"strike":88.82844129554655,"iv":0.39063304655870446,"gamma":0.03893557692307692,"theta":-0.06068537449392712,"vega":0.08576487854251012,"rho":0.020887438361737794,"breakevenPct":7.926046572638572},{"delta":0.4,"premium":2.552859311740891,"strike":87.56325910931174,"iv":0.38969681174089066,"gamma":0.040377884615384614,"theta":-0.0629373987854251,"vega":0.0887507085020243,"rho":0.023850540644494905,"breakevenPct":6.950057466238581},{"delta":0.45,"premium":2.9956730769230773,"strike":86.29807692307692,"iv":0.3887605769230769,"gamma":0.04182019230769231,"theta":-0.06518942307692308,"vega":0.09173653846153847,"rho":0.02681364292725201,"breakevenPct":5.974068359838592},{"delta":0.5,"premium":3.438486842105264,"strike":85.03289473684211,"iv":0.3878243421052631,"gamma":0.043262499999999995,"theta":-0.06744144736842106,"vega":0.09472236842105262,"rho":0.029776745210009115,"breakevenPct":4.998079253438602},{"delta":0.55,"premium":4.2532989690721665,"strike":83.74484536082474,"iv":0.3993725257731959,"gamma":0.04096541237113402,"theta":-0.06757530927835052,"vega":0.09188804123711339,"rho":0.03251312031809089,"breakevenPct":4.436439983262408},{"delta":0.6,"premium":5.078041237113402,"strike":82.45618556701031,"iv":0.41125396907216494,"gamma":0.03856850515463918,"theta":-0.06765262886597938,"vega":0.08889835051546391,"rho":0.03524344316072958,"breakevenPct":3.8858613863324365},{"delta":0.65,"premium":5.902783505154639,"strike":81.16752577319588,"iv":0.423135412371134,"gamma":0.03617159793814433,"theta":-0.06772994845360825,"vega":0.08590865979381443,"rho":0.03797376600336828,"breakevenPct":3.335282789402463},{"delta":0.7,"premium":6.7629220779220764,"strike":79.8474025974026,"iv":0.4339732467532468,"gamma":0.03365207792207793,"theta":-0.06720792207792209,"vega":0.0823546103896104,"rho":0.04067769174160699,"breakevenPct":2.7893717960178925},{"delta":0.75,"premium":7.964220779220779,"strike":78.22402597402598,"iv":0.43475246753246755,"gamma":0.029950779220779225,"theta":-0.060909220779220785,"vega":0.0733611038961039,"rho":0.043127194324671485,"breakevenPct":2.2884485559538925},{"delta":0.8,"premium":9.16551948051948,"strike":76.60064935064935,"iv":0.4355316883116883,"gamma":0.02624948051948052,"theta":-0.05461051948051948,"vega":0.0643675974025974,"rho":0.04557669690773598,"breakevenPct":1.7875253158898932},{"delta":0.85,"premium":10.392751677852344,"strike":74.9530201342282,"iv":0.43681489932885903,"gamma":0.022503221476510075,"theta":-0.04827973154362417,"vega":0.055297986577181234,"rho":0.048006309681119526,"breakevenPct":1.2885969761221534},{"delta":0.9,"premium":13.446442953020135,"strike":71.59731543624162,"iv":0.47359342281879196,"gamma":0.015590469798657712,"theta":-0.039689127516778513,"vega":0.04086845637583891,"rho":0.049035111572688056,"breakevenPct":0.9301666143623801}],"put":[{"delta":0.1,"premium":0.558466120604382,"strike":70.56440804029214,"iv":0.5106536750963752,"gamma":0.01612413684215344,"theta":-0.03292692428887946,"vega":0.04093204687683083,"rho":-0.007339640880103637,"breakevenPct":16.916755376587044},{"delta":0.15,"premium":0.7864678899082569,"strike":75.67278287461774,"iv":0.39281712538226304,"gamma":0.02438379204892966,"theta":-0.03513149847094801,"vega":0.05397889908256881,"rho":-0.010949907110634666,"breakevenPct":11.124715185486025},{"delta":0.2,"premium":1.153440366972477,"strike":77.20183486238533,"iv":0.3937651376146789,"gamma":0.0286651376146789,"theta":-0.041339449541284407,"vega":0.06370366972477065,"rho":-0.014645023852684652,"breakevenPct":9.745556022534014},{"delta":0.25,"premium":1.5204128440366973,"strike":78.7308868501529,"iv":0.3947131498470948,"gamma":0.032946483180428136,"theta":-0.04754740061162079,"vega":0.07342844036697249,"rho":-0.018340140594734634,"breakevenPct":8.366396859582006},{"delta":0.3,"premium":1.9077126381547334,"strike":80.20422873618453,"iv":0.3948587217683806,"gamma":0.03681451225372417,"theta":-0.05287972128784238,"vega":0.08204324843825084,"rho":-0.022045573742669335,"breakevenPct":7.077479114609796},{"delta":0.35,"premium":2.394257568476694,"strike":81.40557424315233,"iv":0.3910864968765017,"gamma":0.03866458433445459,"theta":-0.05393690533397405,"vega":0.0852388274867852,"rho":-0.02580137522521764,"breakevenPct":6.2291518221271875},{"delta":0.4,"premium":2.880802498798655,"strike":82.60691975012014,"iv":0.3873142719846228,"gamma":0.04051465641518501,"theta":-0.054994089380105714,"vega":0.08843440653531956,"rho":-0.029557176707765954,"breakevenPct":5.380824529644579},{"delta":0.45,"premium":3.367347429120615,"strike":83.80826525708794,"iv":0.3835420470927439,"gamma":0.042364728495915424,"theta":-0.056051273426237384,"vega":0.0916299855838539,"rho":-0.03331297819031426,"breakevenPct":4.532497237161971},{"delta":0.5,"premium":3.8552749217702282,"strike":85.00894054537326,"iv":0.3797417076441663,"gamma":0.04419356280733125,"theta":-0.057069959767545815,"vega":0.0947726419311578,"rho":-0.03706948013776684,"breakevenPct":3.6866061908342735},{"delta":0.55,"premium":4.514640143048727,"strike":86.12650871703174,"iv":0.3724551631649531,"gamma":0.04338891372373715,"theta":-0.05331493071077335,"vega":0.09135288332588287,"rho":-0.04091283973334914,"breakevenPct":3.1428096677153885},{"delta":0.6,"premium":5.174005364327224,"strike":87.24407688869022,"iv":0.36516861868573985,"gamma":0.042584264640143046,"theta":-0.0495599016540009,"vega":0.08793312472060796,"rho":-0.04475619932893143,"breakevenPct":2.5990131445965043},{"delta":0.65,"premium":5.8333705856057225,"strike":88.36164506034868,"iv":0.3578820742065266,"gamma":0.04177961555654895,"theta":-0.04580487259722843,"vega":0.08451336611533304,"rho":-0.048599558924513724,"breakevenPct":2.0552166214776193},{"delta":0.7,"premium":6.49273580688422,"strike":89.47921323200715,"iv":0.3505955297273134,"gamma":0.04097496647295485,"theta":-0.042049843540455975,"vega":0.08109360751005812,"rho":-0.05244291852009601,"breakevenPct":1.5114200983587351},{"delta":0.75,"premium":7.5902748414376315,"strike":90.94080338266384,"iv":0.34942029598308666,"gamma":0.037739957716701904,"theta":-0.037026004228329815,"vega":0.07423150105708246,"rho":-0.05658611237174795,"breakevenPct":1.0793632313954276},{"delta":0.8,"premium":9.070190274841439,"strike":92.70260747004933,"iv":0.35357815362931644,"gamma":0.03238407329105003,"theta":-0.030894926004228326,"vega":0.06436539816772374,"rho":-0.06099095933824719,"breakevenPct":0.7448170007027185},{"delta":0.85,"premium":10.550105708245244,"strike":94.46441155743481,"iv":0.35773601127554616,"gamma":0.027028188865398164,"theta":-0.02476384778012685,"vega":0.05449929527836504,"rho":-0.06539580630474641,"breakevenPct":0.41027077001001033},{"delta":0.9,"premium":13.500917431192663,"strike":97.6605504587156,"iv":0.37475045871559637,"gamma":0.019599999999999992,"theta":-0.016621100917431186,"vega":0.04096422018348622,"rho":-0.07091330193169648,"breakevenPct":0.1696365770430949}]},"raw":{"call":[{"delta":0.1,"premium":0.5102498837003228,"strike":102.65000775331181,"iv":0.4978475914473204,"gamma":0.01554259295977299,"theta":-0.03567570088079306,"vega":0.04116294711546892,"rho":0.005939268471079158,"breakevenPct":22.430877803242495},{"delta":0.15,"premium":0.6640909090909091,"strike":94.81818181818181,"iv":0.37290181818181817,"gamma":0.026132727272727273,"theta":-0.03672545454545455,"vega":0.05495818181818182,"rho":0.008929501455668088,"breakevenPct":13.318624171935346},{"delta":0.2,"premium":1.0010815047021944,"strike":93.25078369905957,"iv":0.3789519749216301,"gamma":0.029863134796238245,"theta":-0.04384144200626959,"vega":0.06408043887147336,"rho":0.011926932877996203,"breakevenPct":11.858373135250119},{"delta":0.25,"premium":1.3380721003134797,"strike":91.68338557993731,"iv":0.385002131661442,"gamma":0.03359354231974922,"theta":-0.05095742946708464,"vega":0.07320269592476489,"rho":0.01492436430032432,"breakevenPct":10.398122098564894},{"delta":0.3,"premium":1.6750626959247648,"strike":90.11598746081505,"iv":0.39105228840125394,"gamma":0.037323949843260186,"theta":-0.058073416927899676,"vega":0.08232495297805642,"rho":0.017921795722652435,"breakevenPct":8.937871061879669},{"delta":0.35,"premium":2.110045546558704,"strike":88.82844129554655,"iv":0.39063304655870446,"gamma":0.03893557692307692,"theta":-0.06068537449392712,"vega":0.08576487854251012,"rho":0.020887438361737794,"breakevenPct":7.926046572638572},{"delta":0.4,"premium":2.552859311740891,"strike":87.56325910931174,"iv":0.38969681174089066,"gamma":0.040377884615384614,"theta":-0.0629373987854251,"vega":0.0887507085020243,"rho":0.023850540644494905,"breakevenPct":6.950057466238581},{"delta":0.45,"premium":2.9956730769230773,"strike":86.29807692307692,"iv":0.3887605769230769,"gamma":0.04182019230769231,"theta":-0.06518942307692308,"vega":0.09173653846153847,"rho":0.02681364292725201,"breakevenPct":5.974068359838592},{"delta":0.5,"premium":3.438486842105264,"strike":85.03289473684211,"iv":0.3878243421052631,"gamma":0.043262499999999995,"theta":-0.06744144736842106,"vega":0.09472236842105262,"rho":0.029776745210009115,"breakevenPct":4.998079253438602},{"delta":0.55,"premium":4.2532989690721665,"strike":83.74484536082474,"iv":0.3993725257731959,"gamma":0.04096541237113402,"theta":-0.06757530927835052,"vega":0.09188804123711339,"rho":0.03251312031809089,"breakevenPct":4.436439983262408},{"delta":0.6,"premium":5.078041237113402,"strike":82.45618556701031,"iv":0.41125396907216494,"gamma":0.03856850515463918,"theta":-0.06765262886597938,"vega":0.08889835051546391,"rho":0.03524344316072958,"breakevenPct":3.8858613863324365},{"delta":0.65,"premium":5.902783505154639,"strike":81.16752577319588,"iv":0.423135412371134,"gamma":0.03617159793814433,"theta":-0.06772994845360825,"vega":0.08590865979381443,"rho":0.03797376600336828,"breakevenPct":3.335282789402463},{"delta":0.7,"premium":6.7629220779220764,"strike":79.8474025974026,"iv":0.4339732467532468,"gamma":0.03365207792207793,"theta":-0.06720792207792209,"vega":0.0823546103896104,"rho":0.04067769174160699,"breakevenPct":2.7893717960178925},{"delta":0.75,"premium":7.964220779220779,"strike":78.22402597402598,"iv":0.43475246753246755,"gamma":0.029950779220779225,"theta":-0.060909220779220785,"vega":0.0733611038961039,"rho":0.043127194324671485,"breakevenPct":2.2884485559538925},{"delta":0.8,"premium":9.16551948051948,"strike":76.60064935064935,"iv":0.4355316883116883,"gamma":0.02624948051948052,"theta":-0.05461051948051948,"vega":0.0643675974025974,"rho":0.04557669690773598,"breakevenPct":1.7875253158898932},{"delta":0.85,"premium":10.392751677852344,"strike":74.9530201342282,"iv":0.43681489932885903,"gamma":0.022503221476510075,"theta":-0.04827973154362417,"vega":0.055297986577181234,"rho":0.048006309681119526,"breakevenPct":1.2885969761221534},{"delta":0.9,"premium":13.446442953020135,"strike":71.59731543624162,"iv":0.47359342281879196,"gamma":0.015590469798657712,"theta":-0.039689127516778513,"vega":0.04086845637583891,"rho":0.049035111572688056,"breakevenPct":0.9301666143623801}],"put":[{"delta":0.1,"premium":0.558466120604382,"strike":70.56440804029214,"iv":0.5106536750963752,"gamma":0.01612413684215344,"theta":-0.03292692428887946,"vega":0.04093204687683083,"rho":-0.007339640880103637,"breakevenPct":16.916755376587044},{"delta":0.15,"premium":0.7864678899082569,"strike":75.67278287461774,"iv":0.39281712538226304,"gamma":0.02438379204892966,"theta":-0.03513149847094801,"vega":0.05397889908256881,"rho":-0.010949907110634666,"breakevenPct":11.124715185486025},{"delta":0.2,"premium":1.153440366972477,"strike":77.20183486238533,"iv":0.3937651376146789,"gamma":0.0286651376146789,"theta":-0.041339449541284407,"vega":0.06370366972477065,"rho":-0.014645023852684652,"breakevenPct":9.745556022534014},{"delta":0.25,"premium":1.5204128440366973,"strike":78.7308868501529,"iv":0.3947131498470948,"gamma":0.032946483180428136,"theta":-0.04754740061162079,"vega":0.07342844036697249,"rho":-0.018340140594734634,"breakevenPct":8.366396859582006},{"delta":0.3,"premium":1.9077126381547334,"strike":80.20422873618453,"iv":0.3948587217683806,"gamma":0.03681451225372417,"theta":-0.05287972128784238,"vega":0.08204324843825084,"rho":-0.022045573742669335,"breakevenPct":7.077479114609796},{"delta":0.35,"premium":2.394257568476694,"strike":81.40557424315233,"iv":0.3910864968765017,"gamma":0.03866458433445459,"theta":-0.05393690533397405,"vega":0.0852388274867852,"rho":-0.02580137522521764,"breakevenPct":6.2291518221271875},{"delta":0.4,"premium":2.880802498798655,"strike":82.60691975012014,"iv":0.3873142719846228,"gamma":0.04051465641518501,"theta":-0.054994089380105714,"vega":0.08843440653531956,"rho":-0.029557176707765954,"breakevenPct":5.380824529644579},{"delta":0.45,"premium":3.367347429120615,"strike":83.80826525708794,"iv":0.3835420470927439,"gamma":0.042364728495915424,"theta":-0.056051273426237384,"vega":0.0916299855838539,"rho":-0.03331297819031426,"breakevenPct":4.532497237161971},{"delta":0.5,"premium":3.8552749217702282,"strike":85.00894054537326,"iv":0.3797417076441663,"gamma":0.04419356280733125,"theta":-0.057069959767545815,"vega":0.0947726419311578,"rho":-0.03706948013776684,"breakevenPct":3.6866061908342735},{"delta":0.55,"premium":4.514640143048727,"strike":86.12650871703174,"iv":0.3724551631649531,"gamma":0.04338891372373715,"theta":-0.05331493071077335,"vega":0.09135288332588287,"rho":-0.04091283973334914,"breakevenPct":3.1428096677153885},{"delta":0.6,"premium":5.174005364327224,"strike":87.24407688869022,"iv":0.36516861868573985,"gamma":0.042584264640143046,"theta":-0.0495599016540009,"vega":0.08793312472060796,"rho":-0.04475619932893143,"breakevenPct":2.5990131445965043},{"delta":0.65,"premium":5.8333705856057225,"strike":88.36164506034868,"iv":0.3578820742065266,"gamma":0.04177961555654895,"theta":-0.04580487259722843,"vega":0.08451336611533304,"rho":-0.048599558924513724,"breakevenPct":2.0552166214776193},{"delta":0.7,"premium":6.49273580688422,"strike":89.47921323200715,"iv":0.3505955297273134,"gamma":0.04097496647295485,"theta":-0.042049843540455975,"vega":0.08109360751005812,"rho":-0.05244291852009601,"breakevenPct":1.5114200983587351},{"delta":0.75,"premium":7.5902748414376315,"strike":90.94080338266384,"iv":0.34942029598308666,"gamma":0.037739957716701904,"theta":-0.037026004228329815,"vega":0.07423150105708246,"rho":-0.05658611237174795,"breakevenPct":1.0793632313954276},{"delta":0.8,"premium":9.070190274841439,"strike":92.70260747004933,"iv":0.35357815362931644,"gamma":0.03238407329105003,"theta":-0.030894926004228326,"vega":0.06436539816772374,"rho":-0.06099095933824719,"breakevenPct":0.7448170007027185},{"delta":0.85,"premium":10.550105708245244,"strike":94.46441155743481,"iv":0.35773601127554616,"gamma":0.027028188865398164,"theta":-0.02476384778012685,"vega":0.05449929527836504,"rho":-0.06539580630474641,"breakevenPct":0.41027077001001033},{"delta":0.9,"premium":13.500917431192663,"strike":97.6605504587156,"iv":0.37475045871559637,"gamma":0.019599999999999992,"theta":-0.016621100917431186,"vega":0.04096422018348622,"rho":-0.07091330193169648,"breakevenPct":0.1696365770430949}]}},"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"}}