{"symbol":"RBA","url":"https://intraalpha.com/companies/RBA","capturedAt":"2026-10-22T22:57:26.730Z","state":"partial","quote":{"symbol":"RBA","last_price":84.39,"prev_close":82,"regular_close":84.39,"change":2.39,"change_pct":2.9146,"regular_change":2.39,"regular_change_pct":2.9146,"extended_change":0,"extended_change_pct":0,"bid":78,"ask":92.9,"bid_size":100,"ask_size":100,"volume":1950202,"vwap":84.236418,"open":81.85,"high":85.12,"low":81.85,"close":84.39,"trade_count":31530,"last_trade_at":"2026-10-22T22:30:00.001117622Z","last_quote_at":"2026-10-22T22:07:01.706841203Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:22.758525708-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:13.976Z","bars":[{"c":88.38,"h":88.96,"l":87.73,"n":467,"o":87.9,"t":"2026-10-15T13:30:00Z","v":63967,"vw":88.163257},{"c":88.385,"h":88.88,"l":88.37,"n":197,"o":88.57,"t":"2026-10-15T13:35:00Z","v":15795,"vw":88.638626},{"c":88.25,"h":88.41,"l":87.74,"n":634,"o":88.4025,"t":"2026-10-15T13:40:00Z","v":96747,"vw":88.114193},{"c":88.01,"h":88.39,"l":87.87,"n":476,"o":88.2,"t":"2026-10-15T13:45:00Z","v":27413,"vw":88.136144},{"c":87.63,"h":88.335,"l":87.63,"n":272,"o":88.15,"t":"2026-10-15T13:50:00Z","v":27597,"vw":88.154983},{"c":87.22,"h":87.79,"l":87.22,"n":460,"o":87.685,"t":"2026-10-15T13:55:00Z","v":30387,"vw":87.549987},{"c":87.82,"h":88.01,"l":87.18,"n":1147,"o":87.18,"t":"2026-10-15T14:00:00Z","v":102971,"vw":87.608948},{"c":87.975,"h":88.18,"l":87.81,"n":223,"o":87.9,"t":"2026-10-15T14:05:00Z","v":7333,"vw":87.962796},{"c":88.08,"h":88.08,"l":87.72,"n":169,"o":87.975,"t":"2026-10-15T14:10:00Z","v":4859,"vw":87.942804},{"c":87.655,"h":88.1399,"l":87.59,"n":161,"o":88.105,"t":"2026-10-15T14:15:00Z","v":4859,"vw":87.819332},{"c":87.555,"h":87.555,"l":87.22,"n":570,"o":87.51,"t":"2026-10-15T14:20:00Z","v":32865,"vw":87.330814},{"c":87.38,"h":87.56,"l":87.065,"n":273,"o":87.56,"t":"2026-10-15T14:25:00Z","v":13669,"vw":87.214357},{"c":87.87,"h":87.87,"l":87.368899,"n":263,"o":87.3818,"t":"2026-10-15T14:30:00Z","v":8961,"vw":87.535015},{"c":87.94,"h":87.94,"l":87.72,"n":385,"o":87.83,"t":"2026-10-15T14:35:00Z","v":14262,"vw":87.824073},{"c":88.17,"h":88.55,"l":88.02,"n":504,"o":88.02,"t":"2026-10-15T14:40:00Z","v":30811,"vw":88.312338},{"c":88.135,"h":88.33,"l":88.07,"n":291,"o":88.17,"t":"2026-10-15T14:45:00Z","v":13316,"vw":88.223282},{"c":88.35,"h":88.4,"l":88.125,"n":155,"o":88.135,"t":"2026-10-15T14:50:00Z","v":4428,"vw":88.2426},{"c":88.27,"h":88.37,"l":88.065,"n":622,"o":88.36,"t":"2026-10-15T14:55:00Z","v":31843,"vw":88.19397},{"c":88.07,"h":88.205,"l":88.07,"n":280,"o":88.205,"t":"2026-10-15T15:00:00Z","v":10299,"vw":88.142162},{"c":88.19,"h":88.21,"l":88.07,"n":211,"o":88.16,"t":"2026-10-15T15:05:00Z","v":8950,"vw":88.147497},{"c":88.215,"h":88.25,"l":88.09,"n":244,"o":88.14,"t":"2026-10-15T15:10:00Z","v":10755,"vw":88.170828},{"c":88.62,"h":88.735,"l":88.21,"n":573,"o":88.21,"t":"2026-10-15T15:15:00Z","v":29000,"vw":88.545628},{"c":88.52,"h":88.66,"l":88.44,"n":264,"o":88.56,"t":"2026-10-15T15:20:00Z","v":11181,"vw":88.562431},{"c":88.55,"h":88.61,"l":88.41,"n":473,"o":88.52,"t":"2026-10-15T15:25:00Z","v":42601,"vw":88.533661},{"c":88.375,"h":88.53,"l":88.265,"n":250,"o":88.53,"t":"2026-10-15T15:30:00Z","v":9390,"vw":88.393556},{"c":88.53,"h":88.53,"l":88.33,"n":334,"o":88.375,"t":"2026-10-15T15:35:00Z","v":11925,"vw":88.418279},{"c":88.45,"h":88.675,"l":88.345,"n":874,"o":88.57,"t":"2026-10-15T15:40:00Z","v":76209,"vw":88.575622},{"c":88.44,"h":88.55,"l":88.39,"n":171,"o":88.465522,"t":"2026-10-15T15:45:00Z","v":6499,"vw":88.455021},{"c":88.315,"h":88.475,"l":88.31,"n":226,"o":88.4,"t":"2026-10-15T15:50:00Z","v":9220,"vw":88.392368},{"c":88.42,"h":88.5,"l":88.29,"n":299,"o":88.315,"t":"2026-10-15T15:55:00Z","v":16848,"vw":88.396283},{"c":87.97,"h":88.375,"l":87.93,"n":522,"o":88.36,"t":"2026-10-15T16:00:00Z","v":45931,"vw":88.241958},{"c":88.03,"h":88.03,"l":87.82,"n":203,"o":87.965,"t":"2026-10-15T16:05:00Z","v":8817,"vw":87.940552},{"c":87.81,"h":88.08,"l":87.81,"n":206,"o":88.03,"t":"2026-10-15T16:10:00Z","v":11192,"vw":87.960534},{"c":87.905,"h":87.96,"l":87.855,"n":149,"o":87.86,"t":"2026-10-15T16:15:00Z","v":5977,"vw":87.899683},{"c":87.94,"h":87.95,"l":87.86,"n":146,"o":87.87,"t":"2026-10-15T16:20:00Z","v":5429,"vw":87.905175},{"c":87.675,"h":87.9,"l":87.63,"n":397,"o":87.9,"t":"2026-10-15T16:25:00Z","v":29337,"vw":87.721438},{"c":87.545,"h":87.76,"l":87.545,"n":303,"o":87.73,"t":"2026-10-15T16:30:00Z","v":30296,"vw":87.673451},{"c":87.345,"h":87.75,"l":87.27,"n":419,"o":87.545,"t":"2026-10-15T16:35:00Z","v":27809,"vw":87.628095},{"c":87.325,"h":87.43,"l":87.295,"n":244,"o":87.35,"t":"2026-10-15T16:40:00Z","v":7536,"vw":87.340238},{"c":87.27,"h":87.375,"l":87.27,"n":172,"o":87.36,"t":"2026-10-15T16:45:00Z","v":5466,"vw":87.342964},{"c":87.31,"h":87.36,"l":87.24,"n":301,"o":87.345,"t":"2026-10-15T16:50:00Z","v":9563,"vw":87.305796},{"c":87.64,"h":87.64,"l":87.345,"n":284,"o":87.36,"t":"2026-10-15T16:55:00Z","v":10672,"vw":87.445283},{"c":87.87,"h":87.9,"l":87.6,"n":393,"o":87.6,"t":"2026-10-15T17:00:00Z","v":16519,"vw":87.730577},{"c":87.895,"h":87.9982,"l":87.855,"n":316,"o":87.93,"t":"2026-10-15T17:05:00Z","v":10271,"vw":87.934918},{"c":87.86,"h":87.96,"l":87.82,"n":323,"o":87.9,"t":"2026-10-15T17:10:00Z","v":9776,"vw":87.880277},{"c":87.89,"h":87.9,"l":87.72,"n":246,"o":87.83,"t":"2026-10-15T17:15:00Z","v":8546,"vw":87.805898},{"c":87.835,"h":87.91,"l":87.835,"n":239,"o":87.845,"t":"2026-10-15T17:20:00Z","v":6202,"vw":87.874901},{"c":87.795,"h":87.875,"l":87.735,"n":187,"o":87.84,"t":"2026-10-15T17:25:00Z","v":6773,"vw":87.827152},{"c":88.015,"h":88.085,"l":87.74,"n":369,"o":87.75,"t":"2026-10-15T17:30:00Z","v":20805,"vw":88.006328},{"c":88.08,"h":88.115,"l":87.98,"n":374,"o":88.015,"t":"2026-10-15T17:35:00Z","v":18443,"vw":88.037184},{"c":88.29,"h":88.295,"l":88.12,"n":349,"o":88.12,"t":"2026-10-15T17:40:00Z","v":12049,"vw":88.234268},{"c":88.345,"h":88.36,"l":88.21,"n":318,"o":88.23,"t":"2026-10-15T17:45:00Z","v":9356,"vw":88.309218},{"c":88.455,"h":88.47,"l":88.31,"n":319,"o":88.35,"t":"2026-10-15T17:50:00Z","v":12686,"vw":88.391111},{"c":88.47,"h":88.51,"l":88.39,"n":292,"o":88.455,"t":"2026-10-15T17:55:00Z","v":11885,"vw":88.448497},{"c":88.3,"h":88.66,"l":88.27,"n":516,"o":88.44,"t":"2026-10-15T18:00:00Z","v":25452,"vw":88.532716},{"c":88.4,"h":88.4,"l":88.235,"n":295,"o":88.38,"t":"2026-10-15T18:05:00Z","v":10318,"vw":88.32579},{"c":88.365,"h":88.42,"l":88.35,"n":225,"o":88.4,"t":"2026-10-15T18:10:00Z","v":8903,"vw":88.387062},{"c":88.37,"h":88.42,"l":88.36,"n":225,"o":88.365,"t":"2026-10-15T18:15:00Z","v":5885,"vw":88.394216},{"c":88.115,"h":88.38,"l":88.1,"n":304,"o":88.37,"t":"2026-10-15T18:20:00Z","v":11825,"vw":88.236992},{"c":88.135,"h":88.19,"l":88.105,"n":284,"o":88.115,"t":"2026-10-15T18:25:00Z","v":10981,"vw":88.150702},{"c":87.805,"h":88.15,"l":87.79,"n":574,"o":88.11,"t":"2026-10-15T18:30:00Z","v":31294,"vw":87.896265},{"c":87.685,"h":87.87,"l":87.685,"n":245,"o":87.855,"t":"2026-10-15T18:35:00Z","v":11408,"vw":87.808576},{"c":87.325,"h":87.685,"l":87.325,"n":511,"o":87.685,"t":"2026-10-15T18:40:00Z","v":38743,"vw":87.537468},{"c":87.54,"h":87.59,"l":87.305,"n":279,"o":87.315,"t":"2026-10-15T18:45:00Z","v":10328,"vw":87.465143},{"c":87.56,"h":87.57,"l":87.39,"n":296,"o":87.55,"t":"2026-10-15T18:50:00Z","v":11499,"vw":87.48589},{"c":87.2806,"h":87.525,"l":87.18,"n":365,"o":87.52,"t":"2026-10-15T18:55:00Z","v":18671,"vw":87.365449},{"c":87.335,"h":87.47,"l":87.17,"n":599,"o":87.25,"t":"2026-10-15T19:00:00Z","v":39246,"vw":87.276537},{"c":87.395,"h":87.405,"l":87.31,"n":364,"o":87.405,"t":"2026-10-15T19:05:00Z","v":20715,"vw":87.361592},{"c":87.355,"h":87.395,"l":87.14,"n":463,"o":87.395,"t":"2026-10-15T19:10:00Z","v":29980,"vw":87.268443},{"c":87.37,"h":87.37,"l":87.095,"n":486,"o":87.355,"t":"2026-10-15T19:15:00Z","v":38577,"vw":87.192061},{"c":87.33,"h":87.505,"l":87.315,"n":391,"o":87.315,"t":"2026-10-15T19:20:00Z","v":17107,"vw":87.430881},{"c":87.36,"h":87.43,"l":87.27,"n":387,"o":87.32,"t":"2026-10-15T19:25:00Z","v":15565,"vw":87.334857},{"c":87.45,"h":87.45,"l":87.195,"n":487,"o":87.33,"t":"2026-10-15T19:30:00Z","v":28201,"vw":87.310114},{"c":87.09,"h":87.48,"l":87.03,"n":935,"o":87.45,"t":"2026-10-15T19:35:00Z","v":90558,"vw":87.202849},{"c":87,"h":87.32,"l":86.825,"n":1099,"o":87.08,"t":"2026-10-15T19:40:00Z","v":71156,"vw":87.087237},{"c":86.755,"h":87,"l":86.73,"n":892,"o":87,"t":"2026-10-15T19:45:00Z","v":48150,"vw":86.833706},{"c":86.825,"h":86.975,"l":86.59,"n":1240,"o":86.72,"t":"2026-10-15T19:50:00Z","v":71236,"vw":86.809983},{"c":87.14,"h":87.33,"l":86.8,"n":3284,"o":86.81,"t":"2026-10-15T19:55:00Z","v":172394,"vw":87.165116},{"c":87.13,"h":87.13,"l":87.13,"n":31,"o":87.13,"t":"2026-10-15T20:00:00Z","v":221541,"vw":87.13},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-15T20:10:00Z","v":120,"vw":86.5},{"c":87.18,"h":87.605,"l":87.1,"n":99,"o":87.4,"t":"2026-10-16T13:30:00Z","v":10534,"vw":87.379194},{"c":87.17,"h":87.4,"l":87.1,"n":202,"o":87.3,"t":"2026-10-16T13:35:00Z","v":8518,"vw":87.344051},{"c":87.45,"h":87.52,"l":87.12,"n":315,"o":87.31,"t":"2026-10-16T13:40:00Z","v":16023,"vw":87.345588},{"c":87.93,"h":87.96,"l":87.45,"n":146,"o":87.45,"t":"2026-10-16T13:45:00Z","v":9583,"vw":87.569124},{"c":88.18,"h":88.35,"l":87.985,"n":358,"o":88.02,"t":"2026-10-16T13:50:00Z","v":19615,"vw":88.155408},{"c":87.825,"h":88.295,"l":87.76,"n":179,"o":88.24,"t":"2026-10-16T13:55:00Z","v":10196,"vw":88.049355},{"c":87.56,"h":87.98,"l":87.5,"n":308,"o":87.8175,"t":"2026-10-16T14:00:00Z","v":15368,"vw":87.813178},{"c":87.38,"h":87.71,"l":87.35,"n":204,"o":87.62,"t":"2026-10-16T14:05:00Z","v":10487,"vw":87.503284},{"c":87.18,"h":87.49,"l":87.18,"n":205,"o":87.39,"t":"2026-10-16T14:10:00Z","v":8688,"vw":87.287525},{"c":86.835,"h":87.18,"l":86.45,"n":805,"o":87.18,"t":"2026-10-16T14:15:00Z","v":78261,"vw":86.733555},{"c":86.94,"h":86.94,"l":86.44,"n":637,"o":86.855,"t":"2026-10-16T14:20:00Z","v":57570,"vw":86.722444},{"c":86.76,"h":87.01,"l":86.63,"n":293,"o":86.93,"t":"2026-10-16T14:25:00Z","v":10730,"vw":86.824817},{"c":86.59,"h":86.88,"l":86.59,"n":346,"o":86.775,"t":"2026-10-16T14:30:00Z","v":16000,"vw":86.752549},{"c":86.26,"h":86.59,"l":86.11,"n":569,"o":86.59,"t":"2026-10-16T14:35:00Z","v":43596,"vw":86.199374},{"c":85.84,"h":86.2999,"l":85.72,"n":643,"o":86.2999,"t":"2026-10-16T14:40:00Z","v":80695,"vw":86.06916},{"c":85.63,"h":85.93,"l":85.52,"n":1032,"o":85.91,"t":"2026-10-16T14:45:00Z","v":106436,"vw":85.790337},{"c":85.615,"h":85.82,"l":85.41,"n":463,"o":85.6975,"t":"2026-10-16T14:50:00Z","v":39189,"vw":85.653128},{"c":85.055,"h":85.66,"l":85.03,"n":539,"o":85.62,"t":"2026-10-16T14:55:00Z","v":74087,"vw":85.417937},{"c":84.54,"h":85.18,"l":84.4,"n":1152,"o":85.055,"t":"2026-10-16T15:00:00Z","v":75392,"vw":84.690326},{"c":85.04,"h":85.04,"l":84.52,"n":644,"o":84.52,"t":"2026-10-16T15:05:00Z","v":50147,"vw":84.833168},{"c":85.185,"h":85.185,"l":84.87,"n":410,"o":85.005,"t":"2026-10-16T15:10:00Z","v":25593,"vw":85.033161},{"c":85.01,"h":85.3,"l":84.86,"n":382,"o":85.3,"t":"2026-10-16T15:15:00Z","v":27597,"vw":85.055205},{"c":84.95,"h":85.015,"l":84.785,"n":417,"o":85.01,"t":"2026-10-16T15:20:00Z","v":25255,"vw":84.933607},{"c":84.84,"h":85,"l":84.84,"n":473,"o":84.95,"t":"2026-10-16T15:25:00Z","v":23901,"vw":84.946471},{"c":84.875,"h":84.89,"l":84.69,"n":415,"o":84.83,"t":"2026-10-16T15:30:00Z","v":22974,"vw":84.785648},{"c":85.07,"h":85.07,"l":84.78,"n":328,"o":84.875,"t":"2026-10-16T15:35:00Z","v":16717,"vw":84.929046},{"c":84.805,"h":85.06,"l":84.755,"n":385,"o":85.06,"t":"2026-10-16T15:40:00Z","v":19081,"vw":84.943975},{"c":85.14,"h":85.24,"l":84.69,"n":473,"o":84.81,"t":"2026-10-16T15:45:00Z","v":43689,"vw":84.971625},{"c":85.515,"h":85.6,"l":85.07,"n":710,"o":85.14,"t":"2026-10-16T15:50:00Z","v":204489,"vw":85.277159},{"c":85.29,"h":85.48,"l":85.14,"n":436,"o":85.43,"t":"2026-10-16T15:55:00Z","v":56174,"vw":85.273789},{"c":85.8,"h":85.8,"l":85.14,"n":628,"o":85.2575,"t":"2026-10-16T16:00:00Z","v":69917,"vw":85.41482},{"c":86.02,"h":86.1,"l":85.76,"n":511,"o":85.77,"t":"2026-10-16T16:05:00Z","v":50513,"vw":85.941555},{"c":85.795,"h":86.09,"l":85.33,"n":740,"o":86.02,"t":"2026-10-16T16:10:00Z","v":57579,"vw":85.746597},{"c":85.32,"h":85.9,"l":85.23,"n":425,"o":85.795,"t":"2026-10-16T16:15:00Z","v":24095,"vw":85.502692},{"c":85.12,"h":85.42,"l":85.1,"n":285,"o":85.32,"t":"2026-10-16T16:20:00Z","v":10390,"vw":85.273727},{"c":84.93,"h":85.125,"l":84.86,"n":419,"o":85.1,"t":"2026-10-16T16:25:00Z","v":20037,"vw":84.986527},{"c":85.015,"h":85.11,"l":84.87,"n":354,"o":84.98,"t":"2026-10-16T16:30:00Z","v":15257,"vw":84.952294},{"c":84.995,"h":85.07,"l":84.91,"n":232,"o":85.06,"t":"2026-10-16T16:35:00Z","v":8326,"vw":84.987687},{"c":84.78,"h":85.06,"l":84.58,"n":632,"o":85.06,"t":"2026-10-16T16:40:00Z","v":42725,"vw":84.702596},{"c":84.83,"h":84.83,"l":84.5701,"n":229,"o":84.78,"t":"2026-10-16T16:45:00Z","v":9966,"vw":84.726662},{"c":84.825,"h":84.83,"l":84.62,"n":277,"o":84.79,"t":"2026-10-16T16:50:00Z","v":13194,"vw":84.745804},{"c":84.79,"h":84.91,"l":84.75,"n":341,"o":84.78,"t":"2026-10-16T16:55:00Z","v":15778,"vw":84.81046},{"c":84.61,"h":84.84,"l":84.55,"n":355,"o":84.84,"t":"2026-10-16T17:00:00Z","v":12428,"vw":84.695127},{"c":84.5,"h":84.75,"l":84.4,"n":532,"o":84.62,"t":"2026-10-16T17:05:00Z","v":40323,"vw":84.523605},{"c":84.31,"h":84.59,"l":84.23,"n":877,"o":84.5,"t":"2026-10-16T17:10:00Z","v":117996,"vw":84.357091},{"c":84.26,"h":84.3546,"l":84.01,"n":595,"o":84.3546,"t":"2026-10-16T17:15:00Z","v":66773,"vw":84.092976},{"c":84.265,"h":84.37,"l":84.105,"n":596,"o":84.26,"t":"2026-10-16T17:20:00Z","v":40684,"vw":84.236136},{"c":84.4,"h":84.455,"l":84.28,"n":343,"o":84.3,"t":"2026-10-16T17:25:00Z","v":19996,"vw":84.357973},{"c":84.5,"h":84.5,"l":84.31,"n":465,"o":84.45,"t":"2026-10-16T17:30:00Z","v":29881,"vw":84.404717},{"c":84.28,"h":84.58,"l":84.23,"n":365,"o":84.53,"t":"2026-10-16T17:35:00Z","v":14782,"vw":84.414382},{"c":84.42,"h":84.65,"l":84.26,"n":479,"o":84.26,"t":"2026-10-16T17:40:00Z","v":29155,"vw":84.461735},{"c":84.36,"h":84.42,"l":84.12,"n":595,"o":84.42,"t":"2026-10-16T17:45:00Z","v":45989,"vw":84.275967},{"c":84.22,"h":84.35,"l":84.19,"n":292,"o":84.35,"t":"2026-10-16T17:50:00Z","v":10254,"vw":84.251665},{"c":84.305,"h":84.38,"l":84.21,"n":383,"o":84.25,"t":"2026-10-16T17:55:00Z","v":13810,"vw":84.280388},{"c":84.22,"h":84.28,"l":84.125,"n":408,"o":84.27,"t":"2026-10-16T18:00:00Z","v":18555,"vw":84.185679},{"c":84.275,"h":84.33,"l":84.235,"n":166,"o":84.25,"t":"2026-10-16T18:05:00Z","v":4648,"vw":84.27101},{"c":84.735,"h":84.735,"l":84.265,"n":470,"o":84.302,"t":"2026-10-16T18:10:00Z","v":20885,"vw":84.434957},{"c":84.28,"h":84.76,"l":84.265,"n":374,"o":84.75,"t":"2026-10-16T18:15:00Z","v":15951,"vw":84.469401},{"c":84.1,"h":84.35,"l":84.045,"n":609,"o":84.25,"t":"2026-10-16T18:20:00Z","v":49702,"vw":84.158394},{"c":84.59,"h":84.59,"l":84.015,"n":640,"o":84.1,"t":"2026-10-16T18:25:00Z","v":32963,"vw":84.204951},{"c":84.54,"h":84.71,"l":84.51,"n":488,"o":84.58,"t":"2026-10-16T18:30:00Z","v":26129,"vw":84.587287},{"c":84.7,"h":84.74,"l":84.42,"n":438,"o":84.54,"t":"2026-10-16T18:35:00Z","v":21849,"vw":84.547188},{"c":84.76,"h":84.76,"l":84.67,"n":351,"o":84.705,"t":"2026-10-16T18:40:00Z","v":15677,"vw":84.702673},{"c":84.82,"h":84.82,"l":84.63,"n":836,"o":84.76,"t":"2026-10-16T18:45:00Z","v":58840,"vw":84.731793},{"c":84.65,"h":84.83,"l":84.605,"n":500,"o":84.82,"t":"2026-10-16T18:50:00Z","v":26259,"vw":84.753},{"c":84.55,"h":84.65,"l":84.55,"n":502,"o":84.63,"t":"2026-10-16T18:55:00Z","v":26290,"vw":84.601545},{"c":84.63,"h":84.68,"l":84.52,"n":515,"o":84.52,"t":"2026-10-16T19:00:00Z","v":25669,"vw":84.614711},{"c":84.53,"h":84.73,"l":84.48,"n":519,"o":84.63,"t":"2026-10-16T19:05:00Z","v":28635,"vw":84.578396},{"c":84.56,"h":84.725,"l":84.52,"n":1182,"o":84.55,"t":"2026-10-16T19:10:00Z","v":89347,"vw":84.581187},{"c":84.195,"h":84.56,"l":84.195,"n":553,"o":84.55,"t":"2026-10-16T19:15:00Z","v":29604,"vw":84.387514},{"c":84.35,"h":84.4,"l":84.22,"n":556,"o":84.22,"t":"2026-10-16T19:20:00Z","v":126953,"vw":84.304284},{"c":84.12,"h":84.35,"l":84.01,"n":921,"o":84.35,"t":"2026-10-16T19:25:00Z","v":50441,"vw":84.144106},{"c":84.21,"h":84.33,"l":84.06,"n":1336,"o":84.14,"t":"2026-10-16T19:30:00Z","v":100392,"vw":84.222438},{"c":84.29,"h":84.37,"l":84.17,"n":1251,"o":84.23,"t":"2026-10-16T19:35:00Z","v":82943,"vw":84.275944},{"c":84.28,"h":84.285,"l":84.13,"n":830,"o":84.285,"t":"2026-10-16T19:40:00Z","v":52299,"vw":84.203013},{"c":84.355,"h":84.44,"l":84.18,"n":1258,"o":84.28,"t":"2026-10-16T19:45:00Z","v":71607,"vw":84.301836},{"c":84.195,"h":84.52,"l":84.155,"n":2890,"o":84.33,"t":"2026-10-16T19:50:00Z","v":195947,"vw":84.289714},{"c":84.3,"h":84.54,"l":84.07,"n":4584,"o":84.16,"t":"2026-10-16T19:55:00Z","v":311780,"vw":84.358632},{"c":84.3,"h":84.3,"l":84.3,"n":32,"o":84.3,"t":"2026-10-16T20:00:00Z","v":364799,"vw":84.3},{"c":82.82,"h":84.425,"l":82.465,"n":477,"o":84.38,"t":"2026-10-19T13:30:00Z","v":42287,"vw":83.374855},{"c":81.53,"h":82.76,"l":81.03,"n":824,"o":82.76,"t":"2026-10-19T13:35:00Z","v":146992,"vw":81.67952},{"c":81.54,"h":81.825,"l":81.315,"n":359,"o":81.82,"t":"2026-10-19T13:40:00Z","v":22013,"vw":81.628829},{"c":81.245,"h":81.7,"l":81.23,"n":256,"o":81.585,"t":"2026-10-19T13:45:00Z","v":14179,"vw":81.512308},{"c":80.33,"h":81.14,"l":80.275,"n":366,"o":81.14,"t":"2026-10-19T13:50:00Z","v":16368,"vw":80.769638},{"c":79.18,"h":80.32,"l":79.03,"n":1050,"o":80.31,"t":"2026-10-19T13:55:00Z","v":71495,"vw":79.392961},{"c":79.215,"h":79.35,"l":78.65,"n":1529,"o":78.9801,"t":"2026-10-19T14:00:00Z","v":127699,"vw":78.995091},{"c":80.03,"h":80.15,"l":79.11,"n":866,"o":79.15,"t":"2026-10-19T14:05:00Z","v":65458,"vw":79.645097},{"c":80.3,"h":80.44,"l":79.85,"n":543,"o":79.89,"t":"2026-10-19T14:10:00Z","v":37065,"vw":80.171567},{"c":80.36,"h":80.525,"l":80.11,"n":597,"o":80.29,"t":"2026-10-19T14:15:00Z","v":35204,"vw":80.292505},{"c":80.39,"h":80.5,"l":80.25,"n":413,"o":80.35,"t":"2026-10-19T14:20:00Z","v":19041,"vw":80.340236},{"c":80.76,"h":80.85,"l":80.235,"n":466,"o":80.3,"t":"2026-10-19T14:25:00Z","v":25991,"vw":80.505865},{"c":80.62,"h":80.86,"l":80.535,"n":919,"o":80.76,"t":"2026-10-19T14:30:00Z","v":65431,"vw":80.704364},{"c":80.595,"h":81.025,"l":80.52,"n":966,"o":80.665,"t":"2026-10-19T14:35:00Z","v":124631,"vw":80.775659},{"c":80.2,"h":80.54,"l":80.14,"n":404,"o":80.54,"t":"2026-10-19T14:40:00Z","v":24364,"vw":80.35804},{"c":80.26,"h":80.46,"l":80.2,"n":418,"o":80.23,"t":"2026-10-19T14:45:00Z","v":21304,"vw":80.307745},{"c":80.32,"h":80.37,"l":80.195,"n":295,"o":80.235,"t":"2026-10-19T14:50:00Z","v":14433,"vw":80.267548},{"c":80.46,"h":80.47,"l":80.2,"n":276,"o":80.31,"t":"2026-10-19T14:55:00Z","v":12511,"vw":80.290093},{"c":80.34,"h":80.5,"l":80.19,"n":483,"o":80.43,"t":"2026-10-19T15:00:00Z","v":24911,"vw":80.32781},{"c":79.96,"h":80.27,"l":79.845,"n":464,"o":80.23,"t":"2026-10-19T15:05:00Z","v":21388,"vw":80.070381},{"c":80.62,"h":80.645,"l":80.02,"n":217,"o":80.02,"t":"2026-10-19T15:10:00Z","v":6940,"vw":80.313606},{"c":80.51,"h":80.66,"l":80.49,"n":289,"o":80.635,"t":"2026-10-19T15:15:00Z","v":12105,"vw":80.556049},{"c":80.58,"h":80.68,"l":80.24,"n":418,"o":80.51,"t":"2026-10-19T15:20:00Z","v":19266,"vw":80.427595},{"c":80.205,"h":80.49,"l":79.91,"n":448,"o":80.48,"t":"2026-10-19T15:25:00Z","v":19423,"vw":80.214719},{"c":80.14,"h":80.36,"l":80.07,"n":480,"o":80.205,"t":"2026-10-19T15:30:00Z","v":25738,"vw":80.183984},{"c":80.15,"h":80.26,"l":80.06,"n":413,"o":80.145,"t":"2026-10-19T15:35:00Z","v":21787,"vw":80.145087},{"c":80.205,"h":80.3,"l":80.05,"n":427,"o":80.11,"t":"2026-10-19T15:40:00Z","v":19105,"vw":80.196683},{"c":80.39,"h":80.39,"l":80.24,"n":266,"o":80.24,"t":"2026-10-19T15:45:00Z","v":135628,"vw":80.314654},{"c":79.655,"h":80.49,"l":79.655,"n":612,"o":80.385,"t":"2026-10-19T15:50:00Z","v":31453,"vw":80.147207},{"c":79.625,"h":79.72,"l":79.39,"n":963,"o":79.6031,"t":"2026-10-19T15:55:00Z","v":70083,"vw":79.586483},{"c":79.305,"h":79.645,"l":79.26,"n":406,"o":79.645,"t":"2026-10-19T16:00:00Z","v":19660,"vw":79.445886},{"c":79.18,"h":79.34,"l":79.15,"n":344,"o":79.25,"t":"2026-10-19T16:05:00Z","v":19896,"vw":79.214162},{"c":78.79,"h":79.17,"l":78.695,"n":739,"o":79.13,"t":"2026-10-19T16:10:00Z","v":52973,"vw":78.826809},{"c":78.59,"h":78.92,"l":78.56,"n":748,"o":78.82,"t":"2026-10-19T16:15:00Z","v":54190,"vw":78.730218},{"c":78.905,"h":78.96,"l":78.61,"n":660,"o":78.62,"t":"2026-10-19T16:20:00Z","v":48998,"vw":78.785302},{"c":78.74,"h":78.97,"l":78.69,"n":490,"o":78.87,"t":"2026-10-19T16:25:00Z","v":31233,"vw":78.858863},{"c":78.74,"h":78.95,"l":78.7,"n":514,"o":78.76,"t":"2026-10-19T16:30:00Z","v":25350,"vw":78.82593},{"c":78.51,"h":78.81,"l":78.465,"n":403,"o":78.81,"t":"2026-10-19T16:35:00Z","v":20809,"vw":78.624927},{"c":78.79,"h":78.86,"l":78.515,"n":723,"o":78.53,"t":"2026-10-19T16:40:00Z","v":45707,"vw":78.666575},{"c":79.035,"h":79.08,"l":78.81,"n":508,"o":78.81,"t":"2026-10-19T16:45:00Z","v":30367,"vw":78.969043},{"c":78.685,"h":79.14,"l":78.685,"n":517,"o":79.03,"t":"2026-10-19T16:50:00Z","v":26842,"vw":78.979676},{"c":78.555,"h":78.68,"l":78.5075,"n":400,"o":78.65,"t":"2026-10-19T16:55:00Z","v":17730,"vw":78.578113},{"c":78.85,"h":78.955,"l":78.525,"n":747,"o":78.525,"t":"2026-10-19T17:00:00Z","v":55018,"vw":78.747944},{"c":78.7,"h":78.975,"l":78.54,"n":804,"o":78.845,"t":"2026-10-19T17:05:00Z","v":58406,"vw":78.769527},{"c":78.795,"h":78.89,"l":78.62,"n":551,"o":78.7,"t":"2026-10-19T17:10:00Z","v":48660,"vw":78.735988},{"c":78.56,"h":78.77,"l":78.545,"n":485,"o":78.75,"t":"2026-10-19T17:15:00Z","v":34485,"vw":78.693223},{"c":78.315,"h":78.64,"l":78.31,"n":734,"o":78.545,"t":"2026-10-19T17:20:00Z","v":48330,"vw":78.503161},{"c":78.185,"h":78.34,"l":78.15,"n":374,"o":78.315,"t":"2026-10-19T17:25:00Z","v":19601,"vw":78.237617},{"c":78.25,"h":78.38,"l":78.1,"n":981,"o":78.16,"t":"2026-10-19T17:30:00Z","v":78026,"vw":78.252729},{"c":78.265,"h":78.52,"l":78.195,"n":458,"o":78.2,"t":"2026-10-19T17:35:00Z","v":36370,"vw":78.347034},{"c":78.68,"h":78.68,"l":78.28,"n":486,"o":78.33,"t":"2026-10-19T17:40:00Z","v":40443,"vw":78.47174},{"c":78.615,"h":78.82,"l":78.55,"n":777,"o":78.71,"t":"2026-10-19T17:45:00Z","v":71663,"vw":78.684995},{"c":78.58,"h":78.86,"l":78.58,"n":676,"o":78.63,"t":"2026-10-19T17:50:00Z","v":71652,"vw":78.693755},{"c":79.12,"h":79.13,"l":78.66,"n":548,"o":78.66,"t":"2026-10-19T17:55:00Z","v":46382,"vw":78.856662},{"c":79.25,"h":79.37,"l":79.09,"n":585,"o":79.13,"t":"2026-10-19T18:00:00Z","v":35247,"vw":79.230259},{"c":78.84,"h":79.33,"l":78.69,"n":697,"o":79.29,"t":"2026-10-19T18:05:00Z","v":68400,"vw":78.850101},{"c":78.62,"h":78.82,"l":78.62,"n":540,"o":78.81,"t":"2026-10-19T18:10:00Z","v":48430,"vw":78.755282},{"c":78.79,"h":78.84,"l":78.51,"n":548,"o":78.58,"t":"2026-10-19T18:15:00Z","v":46438,"vw":78.733037},{"c":78.71,"h":78.86,"l":78.71,"n":486,"o":78.77,"t":"2026-10-19T18:20:00Z","v":26267,"vw":78.797003},{"c":78.64,"h":78.81,"l":78.39,"n":641,"o":78.725,"t":"2026-10-19T18:25:00Z","v":42959,"vw":78.582613},{"c":78.91,"h":78.97,"l":78.67,"n":576,"o":78.67,"t":"2026-10-19T18:30:00Z","v":35087,"vw":78.791862},{"c":79.165,"h":79.21,"l":78.87,"n":411,"o":78.87,"t":"2026-10-19T18:35:00Z","v":23948,"vw":79.072169},{"c":79.22,"h":79.24,"l":79.12,"n":519,"o":79.165,"t":"2026-10-19T18:40:00Z","v":32332,"vw":79.186137},{"c":78.93,"h":79.36,"l":78.77,"n":896,"o":79.22,"t":"2026-10-19T18:45:00Z","v":59892,"vw":79.105708},{"c":79.1,"h":79.1,"l":78.895,"n":470,"o":78.905,"t":"2026-10-19T18:50:00Z","v":27694,"vw":79.021038},{"c":78.96,"h":79.14,"l":78.96,"n":436,"o":79.06,"t":"2026-10-19T18:55:00Z","v":25656,"vw":79.067988},{"c":79.08,"h":79.17,"l":78.965,"n":451,"o":78.965,"t":"2026-10-19T19:00:00Z","v":22233,"vw":79.072102},{"c":78.93,"h":79.05,"l":78.73,"n":611,"o":79.05,"t":"2026-10-19T19:05:00Z","v":40096,"vw":78.912361},{"c":79.2,"h":79.3,"l":78.895,"n":632,"o":78.96,"t":"2026-10-19T19:10:00Z","v":43136,"vw":79.063483},{"c":79.17,"h":79.26,"l":79.115,"n":496,"o":79.2,"t":"2026-10-19T19:15:00Z","v":29851,"vw":79.186858},{"c":78.99,"h":79.21,"l":78.94,"n":725,"o":79.155,"t":"2026-10-19T19:20:00Z","v":49308,"vw":79.079392},{"c":78.955,"h":79.095,"l":78.92,"n":727,"o":79.01,"t":"2026-10-19T19:25:00Z","v":38871,"vw":79.007167},{"c":78.86,"h":78.93,"l":78.715,"n":878,"o":78.93,"t":"2026-10-19T19:30:00Z","v":66109,"vw":78.839255},{"c":79.15,"h":79.21,"l":78.85,"n":921,"o":78.85,"t":"2026-10-19T19:35:00Z","v":72105,"vw":79.016805},{"c":79.445,"h":79.55,"l":79.12,"n":1035,"o":79.15,"t":"2026-10-19T19:40:00Z","v":87177,"vw":79.344386},{"c":79.76,"h":79.92,"l":79.42,"n":1705,"o":79.43,"t":"2026-10-19T19:45:00Z","v":160055,"vw":79.614827},{"c":79.605,"h":79.87,"l":79.44,"n":1616,"o":79.75,"t":"2026-10-19T19:50:00Z","v":112506,"vw":79.696969},{"c":79.8,"h":79.87,"l":79.5,"n":3648,"o":79.58,"t":"2026-10-19T19:55:00Z","v":342714,"vw":79.699844},{"c":80.28,"h":80.28,"l":79.46,"n":59,"o":79.81,"t":"2026-10-19T20:00:00Z","v":420541,"vw":79.810957},{"c":79.81,"h":79.81,"l":79.81,"n":1,"o":79.81,"t":"2026-10-19T20:30:00Z","v":8175,"vw":79.81},{"c":79.66,"h":79.66,"l":79.66,"n":2,"o":79.66,"t":"2026-10-20T08:00:00Z","v":223,"vw":79.66},{"c":80.595,"h":81.025,"l":79.79,"n":161,"o":80.13,"t":"2026-10-20T13:30:00Z","v":17435,"vw":80.396712},{"c":79.945,"h":80.6,"l":79.89,"n":501,"o":80.6,"t":"2026-10-20T13:35:00Z","v":39941,"vw":80.106748},{"c":79.9,"h":80.04,"l":79.55,"n":220,"o":80.04,"t":"2026-10-20T13:40:00Z","v":14351,"vw":79.790211},{"c":80.355,"h":80.55,"l":79.86,"n":298,"o":79.88,"t":"2026-10-20T13:45:00Z","v":26658,"vw":80.298079},{"c":80.46,"h":80.46,"l":80,"n":271,"o":80.395,"t":"2026-10-20T13:50:00Z","v":22865,"vw":80.339692},{"c":80.62,"h":80.84,"l":80.515,"n":319,"o":80.64,"t":"2026-10-20T13:55:00Z","v":39138,"vw":80.639578},{"c":80.635,"h":80.8,"l":80.2,"n":555,"o":80.63,"t":"2026-10-20T14:00:00Z","v":42046,"vw":80.4745},{"c":80.3651,"h":80.57,"l":80.24,"n":280,"o":80.57,"t":"2026-10-20T14:05:00Z","v":32132,"vw":80.333217},{"c":80.275,"h":80.5305,"l":80.275,"n":484,"o":80.365,"t":"2026-10-20T14:10:00Z","v":53284,"vw":80.406888},{"c":80.385,"h":80.44,"l":80.13,"n":698,"o":80.28,"t":"2026-10-20T14:15:00Z","v":47950,"vw":80.302578},{"c":80.39,"h":80.53,"l":80.205,"n":322,"o":80.395,"t":"2026-10-20T14:20:00Z","v":15663,"vw":80.334159},{"c":80.52,"h":80.52,"l":80.345,"n":327,"o":80.395,"t":"2026-10-20T14:25:00Z","v":20446,"vw":80.448968},{"c":80.54,"h":80.68,"l":80.42,"n":486,"o":80.53,"t":"2026-10-20T14:30:00Z","v":28045,"vw":80.582584},{"c":80.6552,"h":80.78,"l":80.54,"n":415,"o":80.54,"t":"2026-10-20T14:35:00Z","v":30227,"vw":80.676246},{"c":80.74,"h":80.78,"l":80.54,"n":383,"o":80.6,"t":"2026-10-20T14:40:00Z","v":22635,"vw":80.676554},{"c":80.55,"h":80.78,"l":80.55,"n":268,"o":80.78,"t":"2026-10-20T14:45:00Z","v":13057,"vw":80.640488},{"c":80.73,"h":80.8,"l":80.57,"n":481,"o":80.59,"t":"2026-10-20T14:50:00Z","v":30926,"vw":80.669933},{"c":80.87,"h":80.965,"l":80.71,"n":1107,"o":80.775,"t":"2026-10-20T14:55:00Z","v":111282,"vw":80.804723},{"c":81.155,"h":81.17,"l":80.79,"n":586,"o":80.84,"t":"2026-10-20T15:00:00Z","v":35084,"vw":80.992011},{"c":81.028,"h":81.22,"l":81,"n":781,"o":81.165,"t":"2026-10-20T15:05:00Z","v":60900,"vw":81.109043},{"c":80.8,"h":81.08,"l":80.7,"n":451,"o":81.075,"t":"2026-10-20T15:10:00Z","v":23644,"vw":80.883092},{"c":80.8846,"h":81.01,"l":80.825,"n":265,"o":80.85,"t":"2026-10-20T15:15:00Z","v":14457,"vw":80.910843},{"c":80.645,"h":80.965,"l":80.645,"n":314,"o":80.87,"t":"2026-10-20T15:20:00Z","v":18734,"vw":80.758472},{"c":80.61,"h":80.7,"l":80.575,"n":424,"o":80.645,"t":"2026-10-20T15:25:00Z","v":27758,"vw":80.633201},{"c":80.86,"h":80.88,"l":80.54,"n":597,"o":80.59,"t":"2026-10-20T15:30:00Z","v":41695,"vw":80.674446},{"c":80.92,"h":81.045,"l":80.8,"n":542,"o":80.835,"t":"2026-10-20T15:35:00Z","v":61952,"vw":80.942011},{"c":80.94,"h":81.005,"l":80.785,"n":435,"o":80.96,"t":"2026-10-20T15:40:00Z","v":31390,"vw":80.948414},{"c":80.93,"h":80.99,"l":80.88,"n":321,"o":80.99,"t":"2026-10-20T15:45:00Z","v":25280,"vw":80.948257},{"c":81.05,"h":81.085,"l":80.81,"n":523,"o":80.92,"t":"2026-10-20T15:50:00Z","v":36106,"vw":80.945266},{"c":81.135,"h":81.215,"l":81.01,"n":419,"o":81.02,"t":"2026-10-20T15:55:00Z","v":33225,"vw":81.115432},{"c":81,"h":81.16,"l":81,"n":272,"o":81.1,"t":"2026-10-20T16:00:00Z","v":12576,"vw":81.08593},{"c":81.1314,"h":81.16,"l":81.03,"n":304,"o":81.03,"t":"2026-10-20T16:05:00Z","v":17344,"vw":81.100402},{"c":81.12,"h":81.205,"l":81,"n":473,"o":81.15,"t":"2026-10-20T16:10:00Z","v":29701,"vw":81.122291},{"c":81.04,"h":81.19,"l":81,"n":458,"o":81.15,"t":"2026-10-20T16:15:00Z","v":32860,"vw":81.139528},{"c":81.005,"h":81.14,"l":80.8475,"n":374,"o":81.04,"t":"2026-10-20T16:20:00Z","v":20601,"vw":80.999886},{"c":81.15,"h":81.15,"l":80.95,"n":290,"o":81.03,"t":"2026-10-20T16:25:00Z","v":12886,"vw":81.040351},{"c":81.13,"h":81.16,"l":81.09,"n":153,"o":81.15,"t":"2026-10-20T16:30:00Z","v":5960,"vw":81.12919},{"c":81.025,"h":81.18,"l":81.025,"n":342,"o":81.115,"t":"2026-10-20T16:35:00Z","v":17451,"vw":81.11298},{"c":81.065,"h":81.12,"l":80.96,"n":326,"o":81,"t":"2026-10-20T16:40:00Z","v":18305,"vw":81.030565},{"c":81.095,"h":81.19,"l":81.08,"n":530,"o":81.09,"t":"2026-10-20T16:45:00Z","v":64903,"vw":81.121663},{"c":80.83,"h":81.13,"l":80.83,"n":368,"o":81.095,"t":"2026-10-20T16:50:00Z","v":20178,"vw":81.009986},{"c":80.535,"h":80.86,"l":80.49,"n":479,"o":80.86,"t":"2026-10-20T16:55:00Z","v":25102,"vw":80.590467},{"c":80.695,"h":80.725,"l":80.55,"n":404,"o":80.58,"t":"2026-10-20T17:00:00Z","v":21062,"vw":80.609503},{"c":80.67,"h":80.73,"l":80.62,"n":407,"o":80.72,"t":"2026-10-20T17:05:00Z","v":16971,"vw":80.671735},{"c":80.755,"h":80.82,"l":80.685,"n":603,"o":80.685,"t":"2026-10-20T17:10:00Z","v":64600,"vw":80.752711},{"c":81.025,"h":81.05,"l":80.7175,"n":569,"o":80.73,"t":"2026-10-20T17:15:00Z","v":36637,"vw":80.799534},{"c":80.93,"h":81.03,"l":80.93,"n":383,"o":81.0175,"t":"2026-10-20T17:20:00Z","v":20871,"vw":80.981773},{"c":80.86,"h":80.93,"l":80.78,"n":283,"o":80.93,"t":"2026-10-20T17:25:00Z","v":13189,"vw":80.850743},{"c":80.88,"h":81.075,"l":80.81,"n":519,"o":80.86,"t":"2026-10-20T17:30:00Z","v":32638,"vw":80.932934},{"c":80.985,"h":81.02,"l":80.81,"n":420,"o":80.85,"t":"2026-10-20T17:35:00Z","v":22564,"vw":80.90814},{"c":81.155,"h":81.17,"l":80.97,"n":412,"o":80.985,"t":"2026-10-20T17:40:00Z","v":35415,"vw":81.058132},{"c":81.12,"h":81.27,"l":81.055,"n":535,"o":81.18,"t":"2026-10-20T17:45:00Z","v":46998,"vw":81.171158},{"c":81.12,"h":81.21,"l":81.11,"n":281,"o":81.12,"t":"2026-10-20T17:50:00Z","v":13256,"vw":81.14864},{"c":81.145,"h":81.19,"l":81.12,"n":292,"o":81.14,"t":"2026-10-20T17:55:00Z","v":20113,"vw":81.166689},{"c":81.27,"h":81.31,"l":81.09,"n":600,"o":81.14,"t":"2026-10-20T18:00:00Z","v":36608,"vw":81.198566},{"c":81.18,"h":81.28,"l":81.15,"n":495,"o":81.27,"t":"2026-10-20T18:05:00Z","v":46761,"vw":81.225203},{"c":81.15,"h":81.16,"l":81.105,"n":181,"o":81.15,"t":"2026-10-20T18:10:00Z","v":8248,"vw":81.13196},{"c":81.155,"h":81.185,"l":81.105,"n":232,"o":81.12,"t":"2026-10-20T18:15:00Z","v":9788,"vw":81.146646},{"c":81.005,"h":81.155,"l":80.94,"n":296,"o":81.155,"t":"2026-10-20T18:20:00Z","v":12321,"vw":81.026589},{"c":81,"h":81.04,"l":80.93,"n":251,"o":81.01,"t":"2026-10-20T18:25:00Z","v":37955,"vw":80.985134},{"c":81.095,"h":81.16,"l":80.99,"n":502,"o":81,"t":"2026-10-20T18:30:00Z","v":45497,"vw":81.061259},{"c":81.01,"h":81.095,"l":80.975,"n":302,"o":81.095,"t":"2026-10-20T18:35:00Z","v":18687,"vw":81.052794},{"c":81.2,"h":81.32,"l":80.99,"n":382,"o":80.99,"t":"2026-10-20T18:40:00Z","v":23559,"vw":81.180842},{"c":81.33,"h":81.38,"l":81.205,"n":496,"o":81.205,"t":"2026-10-20T18:45:00Z","v":42592,"vw":81.316246},{"c":81.4,"h":81.4,"l":81.28,"n":708,"o":81.34,"t":"2026-10-20T18:50:00Z","v":54263,"vw":81.321196},{"c":81.4,"h":81.445,"l":81.31,"n":478,"o":81.395,"t":"2026-10-20T18:55:00Z","v":57732,"vw":81.383706},{"c":81.32,"h":81.47,"l":81.31,"n":655,"o":81.41,"t":"2026-10-20T19:00:00Z","v":46736,"vw":81.397389},{"c":81.235,"h":81.35,"l":81.21,"n":391,"o":81.35,"t":"2026-10-20T19:05:00Z","v":22516,"vw":81.269638},{"c":81.19,"h":81.25,"l":81.09,"n":479,"o":81.21,"t":"2026-10-20T19:10:00Z","v":26634,"vw":81.189194},{"c":81.25,"h":81.27,"l":81.18,"n":593,"o":81.19,"t":"2026-10-20T19:15:00Z","v":43732,"vw":81.217539},{"c":81.185,"h":81.36,"l":81.18,"n":936,"o":81.26,"t":"2026-10-20T19:20:00Z","v":77593,"vw":81.269843},{"c":81.32,"h":81.35,"l":81.105,"n":741,"o":81.19,"t":"2026-10-20T19:25:00Z","v":53770,"vw":81.221069},{"c":81.08,"h":81.32,"l":80.93,"n":1466,"o":81.32,"t":"2026-10-20T19:30:00Z","v":112433,"vw":81.13825},{"c":81.355,"h":81.36,"l":81.1,"n":799,"o":81.1,"t":"2026-10-20T19:35:00Z","v":40398,"vw":81.220389},{"c":81.42,"h":81.44,"l":81.325,"n":821,"o":81.34,"t":"2026-10-20T19:40:00Z","v":42685,"vw":81.37164},{"c":81.235,"h":81.45,"l":81.23,"n":1343,"o":81.42,"t":"2026-10-20T19:45:00Z","v":71988,"vw":81.3335},{"c":81.06,"h":81.3,"l":81.06,"n":2008,"o":81.21,"t":"2026-10-20T19:50:00Z","v":117372,"vw":81.172362},{"c":80.88,"h":81.06,"l":80.36,"n":5086,"o":81.06,"t":"2026-10-20T19:55:00Z","v":393534,"vw":80.862612},{"c":80.9,"h":80.9,"l":80.89,"n":50,"o":80.89,"t":"2026-10-20T20:00:00Z","v":357465,"vw":80.899919},{"c":81.04,"h":81.51,"l":80.94,"n":206,"o":81.17,"t":"2026-10-21T13:30:00Z","v":15950,"vw":81.16602},{"c":81.1225,"h":81.165,"l":80.98,"n":148,"o":81.12,"t":"2026-10-21T13:35:00Z","v":5964,"vw":81.04979},{"c":81.115,"h":81.4,"l":81.02,"n":366,"o":81.14,"t":"2026-10-21T13:40:00Z","v":21014,"vw":81.210481},{"c":80.8722,"h":81.2875,"l":80.75,"n":208,"o":81.11,"t":"2026-10-21T13:45:00Z","v":10527,"vw":81.023644},{"c":80.945,"h":81.025,"l":80.77,"n":181,"o":80.845,"t":"2026-10-21T13:50:00Z","v":18218,"vw":81.010792},{"c":80.75,"h":81.06,"l":80.72,"n":315,"o":80.95,"t":"2026-10-21T13:55:00Z","v":9384,"vw":80.948449},{"c":80.62,"h":80.745,"l":80.41,"n":204,"o":80.745,"t":"2026-10-21T14:00:00Z","v":6999,"vw":80.555976},{"c":80.38,"h":80.76,"l":80.38,"n":517,"o":80.65,"t":"2026-10-21T14:05:00Z","v":30325,"vw":80.553892},{"c":80.65,"h":80.87,"l":80.34,"n":312,"o":80.34,"t":"2026-10-21T14:10:00Z","v":27341,"vw":80.605324},{"c":80.475,"h":80.73,"l":80.39,"n":529,"o":80.695,"t":"2026-10-21T14:15:00Z","v":50418,"vw":80.635538},{"c":80.78,"h":80.78,"l":80.43,"n":318,"o":80.475,"t":"2026-10-21T14:20:00Z","v":15970,"vw":80.532552},{"c":80.8,"h":80.82,"l":80.66,"n":147,"o":80.755,"t":"2026-10-21T14:25:00Z","v":3094,"vw":80.754672},{"c":80.9075,"h":80.9075,"l":80.76,"n":154,"o":80.76,"t":"2026-10-21T14:30:00Z","v":3834,"vw":80.854131},{"c":80.96,"h":81.03,"l":80.82,"n":250,"o":80.95,"t":"2026-10-21T14:35:00Z","v":9097,"vw":80.948762},{"c":81.325,"h":81.335,"l":80.955,"n":180,"o":80.955,"t":"2026-10-21T14:40:00Z","v":6154,"vw":81.21777},{"c":81.35,"h":81.38,"l":81.2875,"n":350,"o":81.315,"t":"2026-10-21T14:45:00Z","v":16507,"vw":81.337372},{"c":81.095,"h":81.37,"l":81.095,"n":260,"o":81.345,"t":"2026-10-21T14:50:00Z","v":11334,"vw":81.241625},{"c":81.045,"h":81.25,"l":80.94,"n":486,"o":81.14,"t":"2026-10-21T14:55:00Z","v":26446,"vw":81.151737},{"c":81.14,"h":81.14,"l":80.88,"n":566,"o":80.98,"t":"2026-10-21T15:00:00Z","v":32540,"vw":80.989713},{"c":81.14,"h":81.25,"l":80.98,"n":522,"o":81.02,"t":"2026-10-21T15:05:00Z","v":19498,"vw":81.134032},{"c":81.25,"h":81.34,"l":81.165,"n":213,"o":81.165,"t":"2026-10-21T15:10:00Z","v":9968,"vw":81.277836},{"c":81.34,"h":81.34,"l":81.09,"n":310,"o":81.2,"t":"2026-10-21T15:15:00Z","v":11335,"vw":81.208927},{"c":81.12,"h":81.28,"l":81.1,"n":251,"o":81.28,"t":"2026-10-21T15:20:00Z","v":7596,"vw":81.16381},{"c":81.32,"h":81.4,"l":81.055,"n":285,"o":81.07,"t":"2026-10-21T15:25:00Z","v":9885,"vw":81.276792},{"c":81.245,"h":81.37,"l":81.1675,"n":282,"o":81.33,"t":"2026-10-21T15:30:00Z","v":10393,"vw":81.248531},{"c":81.215,"h":81.26,"l":81.18,"n":272,"o":81.26,"t":"2026-10-21T15:35:00Z","v":6063,"vw":81.207024},{"c":81.28,"h":81.28,"l":81.18,"n":282,"o":81.24,"t":"2026-10-21T15:40:00Z","v":11273,"vw":81.240833},{"c":81.72,"h":81.89,"l":81.29,"n":451,"o":81.29,"t":"2026-10-21T15:45:00Z","v":40157,"vw":81.558469},{"c":81.625,"h":81.74,"l":81.52,"n":311,"o":81.685,"t":"2026-10-21T15:50:00Z","v":17508,"vw":81.608453},{"c":81.66,"h":81.81,"l":81.63,"n":441,"o":81.64,"t":"2026-10-21T15:55:00Z","v":27216,"vw":81.762984},{"c":81.52,"h":81.62,"l":81.51,"n":226,"o":81.62,"t":"2026-10-21T16:00:00Z","v":7390,"vw":81.568305},{"c":81.53,"h":81.6,"l":81.46,"n":202,"o":81.56,"t":"2026-10-21T16:05:00Z","v":8633,"vw":81.549219},{"c":81.64,"h":81.69,"l":81.53,"n":140,"o":81.53,"t":"2026-10-21T16:10:00Z","v":6088,"vw":81.583174},{"c":81.59,"h":81.65,"l":81.555,"n":140,"o":81.64,"t":"2026-10-21T16:15:00Z","v":3847,"vw":81.599245},{"c":81.56,"h":81.645,"l":81.545,"n":222,"o":81.59,"t":"2026-10-21T16:20:00Z","v":7481,"vw":81.588685},{"c":81.515,"h":81.565,"l":81.49,"n":96,"o":81.56,"t":"2026-10-21T16:25:00Z","v":2210,"vw":81.514583},{"c":81.34,"h":81.51,"l":81.34,"n":176,"o":81.51,"t":"2026-10-21T16:30:00Z","v":5856,"vw":81.438885},{"c":81.71,"h":81.72,"l":81.34,"n":281,"o":81.34,"t":"2026-10-21T16:35:00Z","v":12454,"vw":81.538607},{"c":81.595,"h":81.69,"l":81.53,"n":196,"o":81.68,"t":"2026-10-21T16:40:00Z","v":5376,"vw":81.630789},{"c":81.7,"h":81.7,"l":81.535,"n":237,"o":81.605,"t":"2026-10-21T16:45:00Z","v":8066,"vw":81.586703},{"c":81.83,"h":81.85,"l":81.66,"n":389,"o":81.71,"t":"2026-10-21T16:50:00Z","v":38564,"vw":81.793454},{"c":81.87,"h":81.87,"l":81.765,"n":210,"o":81.84,"t":"2026-10-21T16:55:00Z","v":7542,"vw":81.818732},{"c":81.725,"h":81.88,"l":81.7,"n":417,"o":81.88,"t":"2026-10-21T17:00:00Z","v":32139,"vw":81.748458},{"c":81.955,"h":81.955,"l":81.7,"n":312,"o":81.72,"t":"2026-10-21T17:05:00Z","v":13925,"vw":81.787384},{"c":81.85,"h":82.02,"l":81.85,"n":349,"o":81.955,"t":"2026-10-21T17:10:00Z","v":14227,"vw":81.919666},{"c":82,"h":82,"l":81.78,"n":235,"o":81.82,"t":"2026-10-21T17:15:00Z","v":13166,"vw":81.889963},{"c":81.945,"h":81.99,"l":81.895,"n":254,"o":81.935,"t":"2026-10-21T17:20:00Z","v":7268,"vw":81.943143},{"c":82.16,"h":82.18,"l":81.93,"n":346,"o":81.955,"t":"2026-10-21T17:25:00Z","v":12052,"vw":82.060267},{"c":82.06,"h":82.155,"l":82.06,"n":248,"o":82.155,"t":"2026-10-21T17:30:00Z","v":8780,"vw":82.110122},{"c":82,"h":82.09,"l":82,"n":215,"o":82.07,"t":"2026-10-21T17:35:00Z","v":9053,"vw":82.023386},{"c":82.07,"h":82.17,"l":82.005,"n":302,"o":82.005,"t":"2026-10-21T17:40:00Z","v":18693,"vw":82.081319},{"c":82.15,"h":82.23,"l":82.085,"n":226,"o":82.09,"t":"2026-10-21T17:45:00Z","v":13894,"vw":82.163337},{"c":82.14,"h":82.155,"l":82.11,"n":206,"o":82.155,"t":"2026-10-21T17:50:00Z","v":9288,"vw":82.132009},{"c":82.17,"h":82.17,"l":82.07,"n":527,"o":82.12,"t":"2026-10-21T17:55:00Z","v":36700,"vw":82.10785},{"c":82.15,"h":82.21,"l":82.08,"n":491,"o":82.14,"t":"2026-10-21T18:00:00Z","v":31967,"vw":82.152475},{"c":82.2,"h":82.23,"l":82.13,"n":506,"o":82.15,"t":"2026-10-21T18:05:00Z","v":49486,"vw":82.197411},{"c":82.17,"h":82.2,"l":82.12,"n":227,"o":82.2,"t":"2026-10-21T18:10:00Z","v":8446,"vw":82.155177},{"c":82.27,"h":82.33,"l":82.1,"n":403,"o":82.14,"t":"2026-10-21T18:15:00Z","v":44845,"vw":82.215423},{"c":82.38,"h":82.38,"l":82.225,"n":240,"o":82.2699,"t":"2026-10-21T18:20:00Z","v":16988,"vw":82.279034},{"c":82.515,"h":82.79,"l":82.34,"n":653,"o":82.3475,"t":"2026-10-21T18:25:00Z","v":69843,"vw":82.541657},{"c":82.55,"h":82.56,"l":82.515,"n":208,"o":82.515,"t":"2026-10-21T18:30:00Z","v":4998,"vw":82.537204},{"c":82.495,"h":82.58,"l":82.49,"n":384,"o":82.55,"t":"2026-10-21T18:35:00Z","v":12409,"vw":82.52803},{"c":82.49,"h":82.55,"l":82.49,"n":214,"o":82.51,"t":"2026-10-21T18:40:00Z","v":5821,"vw":82.518247},{"c":82.385,"h":82.51,"l":82.25,"n":658,"o":82.48,"t":"2026-10-21T18:45:00Z","v":37578,"vw":82.359014},{"c":82.34,"h":82.42,"l":82.25,"n":326,"o":82.33,"t":"2026-10-21T18:50:00Z","v":15875,"vw":82.360323},{"c":82.055,"h":82.31,"l":82.055,"n":365,"o":82.29,"t":"2026-10-21T18:55:00Z","v":9961,"vw":82.210601},{"c":81.81,"h":82.2,"l":81.6725,"n":755,"o":82.05,"t":"2026-10-21T19:00:00Z","v":42155,"vw":82.050409},{"c":82,"h":82.17,"l":81.66,"n":377,"o":81.805,"t":"2026-10-21T19:05:00Z","v":24257,"vw":81.947192},{"c":82.02,"h":82.09,"l":81.95,"n":466,"o":82.005,"t":"2026-10-21T19:10:00Z","v":47937,"vw":81.988889},{"c":82.08,"h":82.145,"l":81.975,"n":359,"o":81.99,"t":"2026-10-21T19:15:00Z","v":15162,"vw":82.059654},{"c":82.17,"h":82.17,"l":82.04,"n":306,"o":82.07,"t":"2026-10-21T19:20:00Z","v":15956,"vw":82.109049},{"c":82.105,"h":82.38,"l":82.04,"n":463,"o":82.19,"t":"2026-10-21T19:25:00Z","v":25228,"vw":82.206479},{"c":82.155,"h":82.23,"l":81.955,"n":604,"o":82.105,"t":"2026-10-21T19:30:00Z","v":61749,"vw":82.148784},{"c":82.155,"h":82.28,"l":82.09,"n":896,"o":82.165,"t":"2026-10-21T19:35:00Z","v":69029,"vw":82.196614},{"c":82.295,"h":82.33,"l":82.0911,"n":544,"o":82.14,"t":"2026-10-21T19:40:00Z","v":25200,"vw":82.241323},{"c":82.22,"h":82.35,"l":82.21,"n":905,"o":82.285,"t":"2026-10-21T19:45:00Z","v":45790,"vw":82.287837},{"c":82.21,"h":82.28,"l":82.11,"n":1080,"o":82.28,"t":"2026-10-21T19:50:00Z","v":56759,"vw":82.180538},{"c":82,"h":82.22,"l":82,"n":2871,"o":82.22,"t":"2026-10-21T19:55:00Z","v":224497,"vw":82.059268},{"c":82,"h":82,"l":82,"n":31,"o":82,"t":"2026-10-21T20:00:00Z","v":216394,"vw":82},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-21T20:10:00Z","v":17000,"vw":82},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-22T13:10:00Z","v":190,"vw":80.5},{"c":82.94,"h":83.07,"l":81.85,"n":153,"o":81.85,"t":"2026-10-22T13:30:00Z","v":18304,"vw":82.294641},{"c":82.955,"h":83.32,"l":82.955,"n":468,"o":83.05,"t":"2026-10-22T13:35:00Z","v":37874,"vw":83.188466},{"c":82.48,"h":82.965,"l":82.48,"n":83,"o":82.965,"t":"2026-10-22T13:40:00Z","v":4455,"vw":82.727579},{"c":83.02,"h":83.02,"l":82.62,"n":116,"o":82.625,"t":"2026-10-22T13:45:00Z","v":6379,"vw":82.784489},{"c":83.31,"h":83.3175,"l":82.89,"n":193,"o":82.915,"t":"2026-10-22T13:50:00Z","v":14435,"vw":82.993912},{"c":83.63,"h":83.63,"l":83.32,"n":142,"o":83.32,"t":"2026-10-22T13:55:00Z","v":7582,"vw":83.466414},{"c":84.15,"h":84.3367,"l":83.72,"n":601,"o":83.72,"t":"2026-10-22T14:00:00Z","v":37703,"vw":84.133768},{"c":83.71,"h":84.24,"l":83.7,"n":220,"o":84.105,"t":"2026-10-22T14:05:00Z","v":8899,"vw":83.955763},{"c":84.19,"h":84.21,"l":83.8,"n":236,"o":83.81,"t":"2026-10-22T14:10:00Z","v":11255,"vw":84.015716},{"c":83.83,"h":84.25,"l":83.81,"n":363,"o":84.15,"t":"2026-10-22T14:15:00Z","v":16287,"vw":84.073276},{"c":83.79,"h":83.9,"l":83.71,"n":237,"o":83.88,"t":"2026-10-22T14:20:00Z","v":13314,"vw":83.812292},{"c":83.75,"h":83.79,"l":83.55,"n":456,"o":83.72,"t":"2026-10-22T14:25:00Z","v":19168,"vw":83.674577},{"c":83.69,"h":83.99,"l":83.69,"n":323,"o":83.77,"t":"2026-10-22T14:30:00Z","v":12022,"vw":83.851071},{"c":83.43,"h":83.76,"l":83.345,"n":249,"o":83.76,"t":"2026-10-22T14:35:00Z","v":13851,"vw":83.568125},{"c":83.62,"h":83.63,"l":83.44,"n":346,"o":83.44,"t":"2026-10-22T14:40:00Z","v":13599,"vw":83.555836},{"c":83.47,"h":83.66,"l":83.465,"n":387,"o":83.61,"t":"2026-10-22T14:45:00Z","v":43270,"vw":83.581825},{"c":83.735,"h":83.76,"l":83.41,"n":568,"o":83.55,"t":"2026-10-22T14:50:00Z","v":47445,"vw":83.535938},{"c":83.67,"h":83.835,"l":83.66,"n":381,"o":83.78,"t":"2026-10-22T14:55:00Z","v":14264,"vw":83.734986},{"c":83.735,"h":83.86,"l":83.495,"n":421,"o":83.76,"t":"2026-10-22T15:00:00Z","v":24910,"vw":83.683296},{"c":83.97,"h":83.97,"l":83.6601,"n":790,"o":83.745,"t":"2026-10-22T15:05:00Z","v":68695,"vw":83.795553},{"c":83.93,"h":84.07,"l":83.9,"n":565,"o":83.98,"t":"2026-10-22T15:10:00Z","v":36262,"vw":83.954837},{"c":84.18,"h":84.23,"l":83.945,"n":403,"o":83.945,"t":"2026-10-22T15:15:00Z","v":17721,"vw":84.094441},{"c":84.395,"h":84.44,"l":84.18,"n":268,"o":84.18,"t":"2026-10-22T15:20:00Z","v":10253,"vw":84.321288},{"c":84.52,"h":84.52,"l":84.295,"n":319,"o":84.385,"t":"2026-10-22T15:25:00Z","v":14771,"vw":84.379387},{"c":84.69,"h":84.755,"l":84.515,"n":381,"o":84.54,"t":"2026-10-22T15:30:00Z","v":18113,"vw":84.62635},{"c":84.895,"h":84.92,"l":84.69,"n":407,"o":84.69,"t":"2026-10-22T15:35:00Z","v":25584,"vw":84.811577},{"c":84.75,"h":85.08,"l":84.55,"n":459,"o":84.91,"t":"2026-10-22T15:40:00Z","v":150587,"vw":84.813271},{"c":84.8,"h":84.92,"l":84.735,"n":264,"o":84.735,"t":"2026-10-22T15:45:00Z","v":10889,"vw":84.817809},{"c":84.69,"h":84.885,"l":84.67,"n":222,"o":84.81,"t":"2026-10-22T15:50:00Z","v":8429,"vw":84.798344},{"c":84.92,"h":84.94,"l":84.71,"n":440,"o":84.74,"t":"2026-10-22T15:55:00Z","v":19412,"vw":84.851736},{"c":84.985,"h":85.12,"l":84.905,"n":446,"o":84.905,"t":"2026-10-22T16:00:00Z","v":27937,"vw":85.039351},{"c":85.045,"h":85.1,"l":84.9701,"n":237,"o":84.985,"t":"2026-10-22T16:05:00Z","v":11553,"vw":85.003136},{"c":84.86,"h":85.05,"l":84.745,"n":552,"o":85.045,"t":"2026-10-22T16:10:00Z","v":27603,"vw":84.93379},{"c":84.84,"h":84.96,"l":84.75,"n":297,"o":84.86,"t":"2026-10-22T16:15:00Z","v":15534,"vw":84.842694},{"c":85.0006,"h":85.01,"l":84.865,"n":178,"o":84.865,"t":"2026-10-22T16:20:00Z","v":12328,"vw":84.988229},{"c":84.97,"h":84.97,"l":84.91,"n":119,"o":84.96,"t":"2026-10-22T16:25:00Z","v":4304,"vw":84.951692},{"c":84.83,"h":84.96,"l":84.74,"n":301,"o":84.93,"t":"2026-10-22T16:30:00Z","v":13346,"vw":84.865194},{"c":84.49,"h":84.84,"l":84.46,"n":414,"o":84.82,"t":"2026-10-22T16:35:00Z","v":15037,"vw":84.636985},{"c":84.46,"h":84.54,"l":84.41,"n":291,"o":84.525,"t":"2026-10-22T16:40:00Z","v":8132,"vw":84.48078},{"c":84.54,"h":84.61,"l":84.38,"n":618,"o":84.47,"t":"2026-10-22T16:45:00Z","v":32515,"vw":84.480019},{"c":84.56,"h":84.58,"l":84.53,"n":139,"o":84.56,"t":"2026-10-22T16:50:00Z","v":3823,"vw":84.553032},{"c":84.685,"h":84.71,"l":84.62,"n":273,"o":84.62,"t":"2026-10-22T16:55:00Z","v":9923,"vw":84.658273},{"c":84.57,"h":84.73,"l":84.57,"n":281,"o":84.72,"t":"2026-10-22T17:00:00Z","v":10339,"vw":84.638652},{"c":84.48,"h":84.665,"l":84.42,"n":237,"o":84.61,"t":"2026-10-22T17:05:00Z","v":6550,"vw":84.581316},{"c":84.33,"h":84.5,"l":84.23,"n":279,"o":84.49,"t":"2026-10-22T17:10:00Z","v":13172,"vw":84.380962},{"c":84.325,"h":84.42,"l":84.28,"n":126,"o":84.39,"t":"2026-10-22T17:15:00Z","v":3307,"vw":84.350624},{"c":84.185,"h":84.3604,"l":84.185,"n":248,"o":84.325,"t":"2026-10-22T17:20:00Z","v":6118,"vw":84.268053},{"c":84.1,"h":84.18,"l":84.09,"n":249,"o":84.15,"t":"2026-10-22T17:25:00Z","v":9480,"vw":84.141779},{"c":84.095,"h":84.14,"l":84.07,"n":159,"o":84.085,"t":"2026-10-22T17:30:00Z","v":4366,"vw":84.111426},{"c":84.35,"h":84.35,"l":84.105,"n":249,"o":84.105,"t":"2026-10-22T17:35:00Z","v":7928,"vw":84.211155},{"c":84.395,"h":84.42,"l":84.3,"n":160,"o":84.31,"t":"2026-10-22T17:40:00Z","v":3338,"vw":84.345411},{"c":84.24,"h":84.4,"l":84.215,"n":597,"o":84.38,"t":"2026-10-22T17:45:00Z","v":48655,"vw":84.309596},{"c":84.235,"h":84.3,"l":84.13,"n":598,"o":84.235,"t":"2026-10-22T17:50:00Z","v":43464,"vw":84.222145},{"c":84.3,"h":84.405,"l":84.25,"n":387,"o":84.25,"t":"2026-10-22T17:55:00Z","v":22088,"vw":84.341634},{"c":84.19,"h":84.32,"l":84.19,"n":281,"o":84.32,"t":"2026-10-22T18:00:00Z","v":11183,"vw":84.23588},{"c":84.365,"h":84.4,"l":84.17,"n":324,"o":84.18,"t":"2026-10-22T18:05:00Z","v":10791,"vw":84.276318},{"c":84.26,"h":84.595,"l":84.26,"n":454,"o":84.4,"t":"2026-10-22T18:10:00Z","v":33945,"vw":84.479135},{"c":84.3,"h":84.3,"l":84.05,"n":265,"o":84.17,"t":"2026-10-22T18:15:00Z","v":9513,"vw":84.185919},{"c":84.41,"h":84.45,"l":84.285,"n":306,"o":84.285,"t":"2026-10-22T18:20:00Z","v":13970,"vw":84.360953},{"c":84.34,"h":84.41,"l":84.3,"n":135,"o":84.41,"t":"2026-10-22T18:25:00Z","v":5407,"vw":84.336372},{"c":84.315,"h":84.35,"l":84.245,"n":335,"o":84.325,"t":"2026-10-22T18:30:00Z","v":12249,"vw":84.297307},{"c":84.31,"h":84.34,"l":84.23,"n":498,"o":84.29,"t":"2026-10-22T18:35:00Z","v":31631,"vw":84.295772},{"c":84.2,"h":84.335,"l":84.19,"n":412,"o":84.3,"t":"2026-10-22T18:40:00Z","v":20182,"vw":84.314747},{"c":84.28,"h":84.345,"l":84.23,"n":319,"o":84.235,"t":"2026-10-22T18:45:00Z","v":13041,"vw":84.307004},{"c":84.22,"h":84.28,"l":84.16,"n":512,"o":84.275,"t":"2026-10-22T18:50:00Z","v":24157,"vw":84.224967},{"c":84.245,"h":84.31,"l":84.23,"n":243,"o":84.25,"t":"2026-10-22T18:55:00Z","v":7411,"vw":84.252907},{"c":84.35,"h":84.35,"l":84.16,"n":409,"o":84.24,"t":"2026-10-22T19:00:00Z","v":17273,"vw":84.222207},{"c":84.455,"h":84.47,"l":84.3301,"n":274,"o":84.35,"t":"2026-10-22T19:05:00Z","v":7359,"vw":84.394507},{"c":84.38,"h":84.49,"l":84.33,"n":379,"o":84.43,"t":"2026-10-22T19:10:00Z","v":13163,"vw":84.404523},{"c":84.42,"h":84.42,"l":84.26,"n":350,"o":84.405,"t":"2026-10-22T19:15:00Z","v":14419,"vw":84.34161},{"c":84.48,"h":84.48,"l":84.395,"n":373,"o":84.395,"t":"2026-10-22T19:20:00Z","v":13950,"vw":84.43557},{"c":84.42,"h":84.5,"l":84.42,"n":498,"o":84.48,"t":"2026-10-22T19:25:00Z","v":20154,"vw":84.46491},{"c":84.555,"h":84.6,"l":84.35,"n":574,"o":84.44,"t":"2026-10-22T19:30:00Z","v":24861,"vw":84.479719},{"c":84.455,"h":84.52,"l":84.405,"n":390,"o":84.52,"t":"2026-10-22T19:35:00Z","v":14638,"vw":84.461628},{"c":84.495,"h":84.55,"l":84.39,"n":634,"o":84.465,"t":"2026-10-22T19:40:00Z","v":25606,"vw":84.476132},{"c":84.53,"h":84.665,"l":84.46,"n":818,"o":84.52,"t":"2026-10-22T19:45:00Z","v":34739,"vw":84.549954},{"c":84.7125,"h":84.73,"l":84.44,"n":1130,"o":84.53,"t":"2026-10-22T19:50:00Z","v":45630,"vw":84.594597},{"c":84.37,"h":84.73,"l":84.34,"n":3189,"o":84.71,"t":"2026-10-22T19:55:00Z","v":191868,"vw":84.443522},{"c":84.39,"h":84.39,"l":84.39,"n":26,"o":84.39,"t":"2026-10-22T20:00:00Z","v":190440,"vw":84.39},{"c":82.71,"h":82.71,"l":82.71,"n":1,"o":82.71,"t":"2026-10-22T22:05:00Z","v":100,"vw":82.71}],"history":[{"c":86.29,"h":87.14,"l":80.98,"n":26560,"o":81,"t":"2024-10-21T04:00:00Z","v":1649354,"vw":85.770025},{"c":86.28,"h":86.68,"l":85.46,"n":15298,"o":85.7,"t":"2024-10-22T04:00:00Z","v":916518,"vw":86.197007},{"c":85.65,"h":86.37,"l":85.08,"n":13755,"o":85.99,"t":"2024-10-23T04:00:00Z","v":554594,"vw":85.642588},{"c":84.61,"h":85.37,"l":83.84,"n":10931,"o":85.15,"t":"2024-10-24T04:00:00Z","v":625720,"vw":84.620549},{"c":84.94,"h":85.29,"l":84.41,"n":10924,"o":84.88,"t":"2024-10-25T04:00:00Z","v":518833,"vw":84.868383},{"c":86.09,"h":86.54,"l":85.18,"n":11198,"o":85.42,"t":"2024-10-28T04:00:00Z","v":576320,"vw":86.046165},{"c":86.64,"h":86.87,"l":85.21,"n":9590,"o":85.9,"t":"2024-10-29T04:00:00Z","v":480795,"vw":86.230076},{"c":86.21,"h":86.82,"l":85.68,"n":10675,"o":85.81,"t":"2024-10-30T04:00:00Z","v":461769,"vw":86.361923},{"c":84.74,"h":85.68,"l":84.41,"n":15287,"o":85.68,"t":"2024-10-31T04:00:00Z","v":853635,"vw":84.883052},{"c":85.1,"h":85.48,"l":84.31,"n":12076,"o":84.94,"t":"2024-11-01T04:00:00Z","v":567025,"vw":84.973693},{"c":85.4,"h":85.89,"l":84.91,"n":11775,"o":84.97,"t":"2024-11-04T05:00:00Z","v":551534,"vw":85.371928},{"c":86.63,"h":87.12,"l":85.22,"n":15143,"o":85.68,"t":"2024-11-05T05:00:00Z","v":729107,"vw":86.588593},{"c":89.35,"h":89.57,"l":86.72,"n":14976,"o":88,"t":"2024-11-06T05:00:00Z","v":865267,"vw":88.745957},{"c":89.34,"h":89.91,"l":88.45,"n":15292,"o":89.75,"t":"2024-11-07T05:00:00Z","v":775450,"vw":89.376885},{"c":91.86,"h":93.185,"l":85.55,"n":28314,"o":86.56,"t":"2024-11-08T05:00:00Z","v":1554292,"vw":92.204816},{"c":93.7,"h":94.85,"l":92.31,"n":23938,"o":92.46,"t":"2024-11-11T05:00:00Z","v":1510683,"vw":93.922521},{"c":92.87,"h":93.986,"l":92.55,"n":12885,"o":93.35,"t":"2024-11-12T05:00:00Z","v":617493,"vw":92.934785},{"c":91.16,"h":93.55,"l":90.89,"n":13803,"o":93.55,"t":"2024-11-13T05:00:00Z","v":701001,"vw":91.499886},{"c":92.36,"h":92.88,"l":91.09,"n":16383,"o":91.45,"t":"2024-11-14T05:00:00Z","v":964528,"vw":92.294036},{"c":92.76,"h":93.85,"l":91.73,"n":12653,"o":91.73,"t":"2024-11-15T05:00:00Z","v":956543,"vw":92.95642},{"c":94.13,"h":94.7,"l":92.25,"n":17103,"o":92.67,"t":"2024-11-18T05:00:00Z","v":1225927,"vw":93.891286},{"c":93.6,"h":94.46,"l":92.01,"n":15316,"o":93.21,"t":"2024-11-19T05:00:00Z","v":973370,"vw":93.710825},{"c":93.74,"h":93.77,"l":92.735,"n":10985,"o":93.61,"t":"2024-11-20T05:00:00Z","v":485130,"vw":93.426016},{"c":95.34,"h":95.65,"l":93.44,"n":11863,"o":94.25,"t":"2024-11-21T05:00:00Z","v":706871,"vw":95.206472},{"c":97.81,"h":97.83,"l":95.625,"n":19554,"o":95.98,"t":"2024-11-22T05:00:00Z","v":1136292,"vw":97.358645},{"c":98.5,"h":99.79,"l":98.11,"n":15117,"o":98.23,"t":"2024-11-25T05:00:00Z","v":1071570,"vw":98.758695},{"c":97.79,"h":98.82,"l":96.87,"n":13824,"o":97.58,"t":"2024-11-26T05:00:00Z","v":786015,"vw":97.839198},{"c":97.68,"h":98.12,"l":96.825,"n":11274,"o":98.12,"t":"2024-11-27T05:00:00Z","v":612088,"vw":97.575925},{"c":97.76,"h":98.55,"l":97.74,"n":6027,"o":98.1,"t":"2024-11-29T05:00:00Z","v":308786,"vw":98.020777},{"c":97.14,"h":98.395,"l":96.2,"n":18424,"o":98.05,"t":"2024-12-02T05:00:00Z","v":1390806,"vw":96.924119},{"c":97.48,"h":98.16,"l":96.57,"n":14258,"o":97.24,"t":"2024-12-03T05:00:00Z","v":1559756,"vw":97.15488},{"c":98.19,"h":98.94,"l":97.3,"n":14118,"o":97.71,"t":"2024-12-04T05:00:00Z","v":1211373,"vw":98.144458},{"c":97.59,"h":98.54,"l":97.55,"n":9114,"o":98.23,"t":"2024-12-05T05:00:00Z","v":440294,"vw":97.853688},{"c":96.84,"h":98.05,"l":96.69,"n":10870,"o":97.95,"t":"2024-12-06T05:00:00Z","v":478301,"vw":96.954093},{"c":97.37,"h":97.59,"l":96.37,"n":14497,"o":96.89,"t":"2024-12-09T05:00:00Z","v":804007,"vw":97.295278},{"c":96.15,"h":97.32,"l":95.64,"n":11825,"o":97.22,"t":"2024-12-10T05:00:00Z","v":545700,"vw":96.196407},{"c":96.01,"h":96.85,"l":95.79,"n":14022,"o":96.44,"t":"2024-12-11T05:00:00Z","v":608125,"vw":96.120337},{"c":95.6,"h":96.34,"l":95.15,"n":10447,"o":96.16,"t":"2024-12-12T05:00:00Z","v":472498,"vw":95.584861},{"c":94.87,"h":95.955,"l":94.445,"n":9067,"o":95.54,"t":"2024-12-13T05:00:00Z","v":426730,"vw":94.924335},{"c":95.01,"h":95.475,"l":94.27,"n":15228,"o":94.87,"t":"2024-12-16T05:00:00Z","v":853993,"vw":94.873367},{"c":93.62,"h":94.82,"l":93.33,"n":17271,"o":94.64,"t":"2024-12-17T05:00:00Z","v":934975,"vw":93.698665},{"c":90.83,"h":93.63,"l":90.82,"n":13295,"o":93.53,"t":"2024-12-18T05:00:00Z","v":758536,"vw":91.668073},{"c":90.86,"h":92.2,"l":90.66,"n":17426,"o":91.43,"t":"2024-12-19T05:00:00Z","v":1143785,"vw":91.165856},{"c":90.51,"h":91.66,"l":90.38,"n":19231,"o":90.63,"t":"2024-12-20T05:00:00Z","v":2237801,"vw":90.75341},{"c":90.31,"h":90.81,"l":90.13,"n":12026,"o":90.3,"t":"2024-12-23T05:00:00Z","v":631966,"vw":90.450413},{"c":90.92,"h":91.02,"l":90.21,"n":5034,"o":90.3,"t":"2024-12-24T05:00:00Z","v":181175,"vw":90.830769},{"c":91.47,"h":92.02,"l":90.64,"n":12194,"o":90.64,"t":"2024-12-26T05:00:00Z","v":522245,"vw":91.533669},{"c":90.85,"h":91.45,"l":90.19,"n":8086,"o":90.5,"t":"2024-12-27T05:00:00Z","v":460921,"vw":90.673593},{"c":90.38,"h":92.11,"l":89.23,"n":10821,"o":89.93,"t":"2024-12-30T05:00:00Z","v":512001,"vw":90.717292},{"c":90.21,"h":91.08,"l":89.9,"n":10167,"o":90.62,"t":"2024-12-31T05:00:00Z","v":479895,"vw":90.275636},{"c":90.34,"h":91.37,"l":89.73,"n":11434,"o":90.66,"t":"2025-01-02T05:00:00Z","v":561029,"vw":90.389881},{"c":92.22,"h":92.66,"l":90.4,"n":13700,"o":90.5,"t":"2025-01-03T05:00:00Z","v":713699,"vw":92.063541},{"c":91.41,"h":93.225,"l":91.37,"n":13795,"o":92.75,"t":"2025-01-06T05:00:00Z","v":708644,"vw":91.919614},{"c":89.74,"h":91.94,"l":89.57,"n":11733,"o":91.89,"t":"2025-01-07T05:00:00Z","v":606596,"vw":90.16394},{"c":90.36,"h":90.42,"l":89.11,"n":11767,"o":90.02,"t":"2025-01-08T05:00:00Z","v":514865,"vw":90.209204},{"c":88.78,"h":89.66,"l":88.59,"n":12344,"o":89.1,"t":"2025-01-10T05:00:00Z","v":541985,"vw":88.990866},{"c":89.39,"h":89.44,"l":87.9256,"n":13239,"o":88.03,"t":"2025-01-13T05:00:00Z","v":756399,"vw":89.01581},{"c":89.47,"h":90.61,"l":88.73,"n":13894,"o":90.03,"t":"2025-01-14T05:00:00Z","v":1130704,"vw":89.632101},{"c":89.63,"h":90.92,"l":89.33,"n":14383,"o":90.54,"t":"2025-01-15T05:00:00Z","v":1068240,"vw":89.701941},{"c":89.84,"h":90.1,"l":89.17,"n":13426,"o":89.77,"t":"2025-01-16T05:00:00Z","v":960913,"vw":89.763305},{"c":89.25,"h":89.93,"l":89.055,"n":9539,"o":89.66,"t":"2025-01-17T05:00:00Z","v":412636,"vw":89.387379},{"c":90.85,"h":90.9,"l":89.36,"n":20276,"o":89.72,"t":"2025-01-21T05:00:00Z","v":1652745,"vw":90.289201},{"c":89.92,"h":91.13,"l":89.44,"n":11909,"o":90.92,"t":"2025-01-22T05:00:00Z","v":898774,"vw":90.008145},{"c":89.88,"h":90.27,"l":89.22,"n":11557,"o":89.53,"t":"2025-01-23T05:00:00Z","v":646392,"vw":89.825707},{"c":90.39,"h":90.6,"l":89.62,"n":10040,"o":89.63,"t":"2025-01-24T05:00:00Z","v":694688,"vw":90.271616},{"c":91.33,"h":91.35,"l":89.605,"n":14919,"o":89.69,"t":"2025-01-27T05:00:00Z","v":843961,"vw":90.816708},{"c":90.37,"h":91.8,"l":89.89,"n":17124,"o":91.19,"t":"2025-01-28T05:00:00Z","v":943752,"vw":90.445968},{"c":90.37,"h":90.91,"l":89.65,"n":15445,"o":90.47,"t":"2025-01-29T05:00:00Z","v":1093953,"vw":90.34121},{"c":91.03,"h":91.59,"l":90.31,"n":14288,"o":91.08,"t":"2025-01-30T05:00:00Z","v":937313,"vw":90.877517},{"c":89.48,"h":91.265,"l":89.305,"n":15336,"o":91.17,"t":"2025-01-31T05:00:00Z","v":3397869,"vw":89.71043},{"c":88.48,"h":89.53,"l":86.68,"n":13778,"o":87.52,"t":"2025-02-03T05:00:00Z","v":858875,"vw":88.660204},{"c":88.54,"h":89.31,"l":88.06,"n":10859,"o":89.31,"t":"2025-02-04T05:00:00Z","v":583029,"vw":88.646761},{"c":89.11,"h":90,"l":88.93,"n":11753,"o":88.95,"t":"2025-02-05T05:00:00Z","v":713263,"vw":89.296315},{"c":91.59,"h":91.59,"l":89.38,"n":15195,"o":89.38,"t":"2025-02-06T05:00:00Z","v":907073,"vw":91.059263},{"c":92.72,"h":93.005,"l":91.6,"n":13978,"o":91.87,"t":"2025-02-07T05:00:00Z","v":745831,"vw":92.457868},{"c":93.47,"h":94.93,"l":92.74,"n":19302,"o":93,"t":"2025-02-10T05:00:00Z","v":1160860,"vw":93.97813},{"c":93.8,"h":93.83,"l":92.12,"n":13587,"o":92.9,"t":"2025-02-11T05:00:00Z","v":872232,"vw":93.353961},{"c":94,"h":94.14,"l":92.31,"n":10800,"o":92.96,"t":"2025-02-12T05:00:00Z","v":572778,"vw":93.704352},{"c":95.92,"h":95.96,"l":93.905,"n":15597,"o":94.57,"t":"2025-02-13T05:00:00Z","v":851822,"vw":95.394147},{"c":96.3,"h":96.64,"l":95.2,"n":16469,"o":95.54,"t":"2025-02-14T05:00:00Z","v":1104261,"vw":96.270851},{"c":96.56,"h":96.9,"l":95.43,"n":28375,"o":96.28,"t":"2025-02-18T05:00:00Z","v":1964145,"vw":96.287143},{"c":104.72,"h":106.9,"l":103.44,"n":51950,"o":106.21,"t":"2025-02-19T05:00:00Z","v":3700844,"vw":105.072436},{"c":103.52,"h":104.29,"l":102.58,"n":22275,"o":104.1,"t":"2025-02-20T05:00:00Z","v":1237030,"vw":103.423393},{"c":102.59,"h":104.36,"l":101.37,"n":23141,"o":103.52,"t":"2025-02-21T05:00:00Z","v":1260994,"vw":102.842997},{"c":102.84,"h":104.66,"l":102.615,"n":23171,"o":102.73,"t":"2025-02-24T05:00:00Z","v":1520042,"vw":103.80182},{"c":101.35,"h":103.71,"l":101.1,"n":19904,"o":102.75,"t":"2025-02-25T05:00:00Z","v":994985,"vw":101.713013},{"c":100.33,"h":101.92,"l":99.9,"n":20701,"o":101.16,"t":"2025-02-26T05:00:00Z","v":1103020,"vw":100.648436},{"c":100.43,"h":101.37,"l":100.19,"n":14355,"o":100.57,"t":"2025-02-27T05:00:00Z","v":797532,"vw":100.657376},{"c":102.38,"h":102.53,"l":100.349,"n":19897,"o":100.53,"t":"2025-02-28T05:00:00Z","v":1321987,"vw":101.975733},{"c":102.71,"h":104.2,"l":102.18,"n":20145,"o":102.3,"t":"2025-03-03T05:00:00Z","v":1031400,"vw":103.082177},{"c":100.66,"h":102.43,"l":100.235,"n":18116,"o":102.07,"t":"2025-03-04T05:00:00Z","v":1149421,"vw":100.995476},{"c":100.19,"h":101.43,"l":99.86,"n":14865,"o":101.19,"t":"2025-03-05T05:00:00Z","v":900045,"vw":100.338142},{"c":99.65,"h":101.55,"l":98.92,"n":21538,"o":100,"t":"2025-03-06T05:00:00Z","v":985507,"vw":100.074042},{"c":101.37,"h":101.865,"l":98.43,"n":16151,"o":99.21,"t":"2025-03-07T05:00:00Z","v":990634,"vw":100.742738},{"c":99.51,"h":101.0484,"l":98.89,"n":15646,"o":100.43,"t":"2025-03-10T04:00:00Z","v":898240,"vw":99.692262},{"c":98.47,"h":100.22,"l":98.37,"n":28406,"o":99.16,"t":"2025-03-11T04:00:00Z","v":1623819,"vw":99.019106},{"c":97.6,"h":98.97,"l":97.31,"n":20808,"o":98.49,"t":"2025-03-12T04:00:00Z","v":1000897,"vw":97.899274},{"c":94.43,"h":97.78,"l":94.4,"n":21547,"o":97.16,"t":"2025-03-13T04:00:00Z","v":1051055,"vw":95.23491},{"c":95.81,"h":96.18,"l":94.42,"n":23210,"o":94.87,"t":"2025-03-14T04:00:00Z","v":1951696,"vw":95.812688},{"c":97.98,"h":98.32,"l":95.745,"n":28876,"o":96.02,"t":"2025-03-17T04:00:00Z","v":3031246,"vw":97.335212},{"c":97.26,"h":98.015,"l":96.87,"n":14837,"o":97.24,"t":"2025-03-18T04:00:00Z","v":1058720,"vw":97.499562},{"c":99.23,"h":99.62,"l":97.33,"n":19102,"o":97.81,"t":"2025-03-19T04:00:00Z","v":865297,"vw":99.00121},{"c":98.87,"h":99.36,"l":97.39,"n":10716,"o":98.02,"t":"2025-03-20T04:00:00Z","v":716193,"vw":98.856866},{"c":98.96,"h":99.29,"l":96.9,"n":18365,"o":98,"t":"2025-03-21T04:00:00Z","v":2341044,"vw":98.774855},{"c":100.1,"h":100.9,"l":99.31,"n":15562,"o":99.31,"t":"2025-03-24T04:00:00Z","v":918760,"vw":100.12666},{"c":100.52,"h":100.905,"l":99.49,"n":13143,"o":99.8,"t":"2025-03-25T04:00:00Z","v":889899,"vw":100.313618},{"c":100.3,"h":101.5,"l":99.865,"n":9981,"o":101,"t":"2025-03-26T04:00:00Z","v":550604,"vw":100.377148},{"c":100.29,"h":100.455,"l":98.92,"n":17152,"o":100.14,"t":"2025-03-27T04:00:00Z","v":1012554,"vw":99.965606},{"c":97.89,"h":99.89,"l":97.65,"n":13384,"o":99.79,"t":"2025-03-28T04:00:00Z","v":632336,"vw":98.340713},{"c":100.3,"h":101.1,"l":96.71,"n":22830,"o":97.09,"t":"2025-03-31T04:00:00Z","v":1610048,"vw":100.150101},{"c":100.37,"h":101.055,"l":99.2,"n":13971,"o":100.35,"t":"2025-04-01T04:00:00Z","v":805715,"vw":100.124053},{"c":100.94,"h":101.27,"l":99.64,"n":15514,"o":99.64,"t":"2025-04-02T04:00:00Z","v":1000870,"vw":100.701409},{"c":98.04,"h":100.395,"l":97.8,"n":24880,"o":98.41,"t":"2025-04-03T04:00:00Z","v":1284269,"vw":98.671774},{"c":91.81,"h":95.615,"l":91.395,"n":27504,"o":95.48,"t":"2025-04-04T04:00:00Z","v":1251194,"vw":92.523052},{"c":90.56,"h":94.09,"l":87.87,"n":30831,"o":88.97,"t":"2025-04-07T04:00:00Z","v":1535095,"vw":90.467327},{"c":89.64,"h":94.02,"l":88.08,"n":25501,"o":93.48,"t":"2025-04-08T04:00:00Z","v":1345431,"vw":90.603259},{"c":96.1,"h":96.12,"l":88.08,"n":33227,"o":88.67,"t":"2025-04-09T04:00:00Z","v":2231751,"vw":92.300995},{"c":94.79,"h":95.955,"l":92.21,"n":21547,"o":94.96,"t":"2025-04-10T04:00:00Z","v":968414,"vw":94.410531},{"c":97.12,"h":97.16,"l":94.08,"n":20286,"o":94.32,"t":"2025-04-11T04:00:00Z","v":1111977,"vw":96.233797},{"c":97.84,"h":98.42,"l":96.685,"n":18240,"o":98.36,"t":"2025-04-14T04:00:00Z","v":1035797,"vw":97.514577},{"c":97.59,"h":98.58,"l":97.24,"n":11124,"o":98.2,"t":"2025-04-15T04:00:00Z","v":515875,"vw":97.803932},{"c":96.58,"h":98.02,"l":95.47,"n":15575,"o":96.93,"t":"2025-04-16T04:00:00Z","v":868012,"vw":96.717715},{"c":97.38,"h":97.96,"l":96.695,"n":15471,"o":96.8,"t":"2025-04-17T04:00:00Z","v":835173,"vw":97.522955},{"c":94.91,"h":97.065,"l":94,"n":14165,"o":96.84,"t":"2025-04-21T04:00:00Z","v":736196,"vw":95.052681},{"c":96.97,"h":97.145,"l":95.64,"n":18781,"o":95.67,"t":"2025-04-22T04:00:00Z","v":948500,"vw":96.656556},{"c":98.24,"h":99.455,"l":97.61,"n":13226,"o":98.49,"t":"2025-04-23T04:00:00Z","v":732517,"vw":98.371038},{"c":98.73,"h":99.36,"l":97.79,"n":12428,"o":98.24,"t":"2025-04-24T04:00:00Z","v":673633,"vw":98.838973},{"c":98.98,"h":99,"l":97.455,"n":12831,"o":98.42,"t":"2025-04-25T04:00:00Z","v":610641,"vw":98.336794},{"c":98.75,"h":99.15,"l":98.17,"n":16698,"o":99.01,"t":"2025-04-28T04:00:00Z","v":878363,"vw":98.805941},{"c":99.15,"h":99.87,"l":97.99,"n":14492,"o":98.26,"t":"2025-04-29T04:00:00Z","v":853395,"vw":99.12346},{"c":100.7,"h":100.82,"l":97.41,"n":22424,"o":98.83,"t":"2025-04-30T04:00:00Z","v":1770277,"vw":99.88795},{"c":99.95,"h":101.99,"l":98.64,"n":25255,"o":100.3,"t":"2025-05-01T04:00:00Z","v":1307264,"vw":100.428715},{"c":102.51,"h":102.85,"l":101.24,"n":28918,"o":101.68,"t":"2025-05-02T04:00:00Z","v":1611899,"vw":102.236913},{"c":101.48,"h":102.52,"l":101.225,"n":14784,"o":102.38,"t":"2025-05-05T04:00:00Z","v":786665,"vw":101.906085},{"c":101.89,"h":101.98,"l":100.37,"n":21015,"o":100.7,"t":"2025-05-06T04:00:00Z","v":1245864,"vw":101.611},{"c":102.27,"h":103.5,"l":101.75,"n":30001,"o":102.11,"t":"2025-05-07T04:00:00Z","v":2543379,"vw":102.56519},{"c":104.81,"h":106.43,"l":100.47,"n":37527,"o":102.86,"t":"2025-05-08T04:00:00Z","v":2490075,"vw":104.097431},{"c":105.94,"h":106.13,"l":104.38,"n":27893,"o":104.86,"t":"2025-05-09T04:00:00Z","v":1582502,"vw":105.643071},{"c":104.17,"h":107.99,"l":104.04,"n":25380,"o":107.17,"t":"2025-05-12T04:00:00Z","v":1334476,"vw":104.611239},{"c":104.72,"h":105.28,"l":103.64,"n":18833,"o":104.51,"t":"2025-05-13T04:00:00Z","v":828359,"vw":104.594581},{"c":105.51,"h":105.9,"l":103.53,"n":16819,"o":104.5,"t":"2025-05-14T04:00:00Z","v":956779,"vw":105.278649},{"c":106.89,"h":107.2,"l":105.55,"n":18294,"o":105.55,"t":"2025-05-15T04:00:00Z","v":1044258,"vw":106.711026},{"c":108.19,"h":108.3,"l":106.61,"n":18182,"o":106.73,"t":"2025-05-16T04:00:00Z","v":1145156,"vw":107.841432},{"c":108.62,"h":108.775,"l":107.53,"n":14912,"o":107.56,"t":"2025-05-19T04:00:00Z","v":817451,"vw":108.289519},{"c":109.05,"h":109.11,"l":107.94,"n":19584,"o":108.48,"t":"2025-05-20T04:00:00Z","v":1081584,"vw":108.610313},{"c":107.95,"h":109.25,"l":107.85,"n":17463,"o":108.91,"t":"2025-05-21T04:00:00Z","v":946070,"vw":108.325804},{"c":108.54,"h":108.93,"l":107.43,"n":16941,"o":107.61,"t":"2025-05-22T04:00:00Z","v":1067717,"vw":108.431982},{"c":107.18,"h":108.195,"l":106.83,"n":19487,"o":107.44,"t":"2025-05-23T04:00:00Z","v":983199,"vw":107.468407},{"c":104.74,"h":107.655,"l":104.575,"n":35720,"o":107.46,"t":"2025-05-27T04:00:00Z","v":2089999,"vw":104.983379},{"c":104.92,"h":104.99,"l":104.14,"n":19463,"o":104.66,"t":"2025-05-28T04:00:00Z","v":2225799,"vw":104.705973},{"c":103.88,"h":104.94,"l":103.18,"n":20546,"o":104.56,"t":"2025-05-29T04:00:00Z","v":916990,"vw":103.852499},{"c":105.3,"h":105.41,"l":103.48,"n":24673,"o":103.87,"t":"2025-05-30T04:00:00Z","v":1293776,"vw":105.019902},{"c":105.26,"h":105.3,"l":103.64,"n":17353,"o":104.71,"t":"2025-06-02T04:00:00Z","v":855795,"vw":104.860292},{"c":105.52,"h":105.88,"l":104.57,"n":14991,"o":104.92,"t":"2025-06-03T04:00:00Z","v":664606,"vw":105.532497},{"c":104.26,"h":105.94,"l":104.25,"n":16410,"o":105.57,"t":"2025-06-04T04:00:00Z","v":850439,"vw":104.741903},{"c":105.26,"h":105.5,"l":104.12,"n":18569,"o":104.45,"t":"2025-06-05T04:00:00Z","v":1027789,"vw":105.163178},{"c":105.13,"h":106.73,"l":105.02,"n":12596,"o":106.41,"t":"2025-06-06T04:00:00Z","v":961945,"vw":105.323541},{"c":106.16,"h":106.57,"l":104.5,"n":22650,"o":105.34,"t":"2025-06-09T04:00:00Z","v":1352733,"vw":105.820216},{"c":106.41,"h":106.59,"l":105.515,"n":16966,"o":106.17,"t":"2025-06-10T04:00:00Z","v":1128095,"vw":106.119767},{"c":107.55,"h":107.63,"l":106.01,"n":17000,"o":106.23,"t":"2025-06-11T04:00:00Z","v":711601,"vw":107.314344},{"c":107.33,"h":108.11,"l":107.185,"n":14405,"o":107.34,"t":"2025-06-12T04:00:00Z","v":674209,"vw":107.628868},{"c":106.3,"h":107.4,"l":105.92,"n":15491,"o":106.46,"t":"2025-06-13T04:00:00Z","v":817155,"vw":106.536843},{"c":106.72,"h":107.89,"l":106.476,"n":17066,"o":106.68,"t":"2025-06-16T04:00:00Z","v":810891,"vw":107.216985},{"c":104.93,"h":106.59,"l":104.88,"n":17828,"o":106.32,"t":"2025-06-17T04:00:00Z","v":875459,"vw":105.369426},{"c":104.61,"h":105.66,"l":104.56,"n":13246,"o":104.93,"t":"2025-06-18T04:00:00Z","v":570550,"vw":104.90951},{"c":104.82,"h":106.5,"l":104.71,"n":21638,"o":105.6,"t":"2025-06-20T04:00:00Z","v":1783948,"vw":105.141863},{"c":104.29,"h":104.68,"l":102.375,"n":25164,"o":104.64,"t":"2025-06-23T04:00:00Z","v":1360071,"vw":103.919954},{"c":105.61,"h":106.089,"l":104.295,"n":17807,"o":105.34,"t":"2025-06-24T04:00:00Z","v":1150299,"vw":105.55165},{"c":104.66,"h":106.13,"l":104.345,"n":21799,"o":105.9,"t":"2025-06-25T04:00:00Z","v":1290777,"vw":104.991872},{"c":105.39,"h":106.215,"l":103.22,"n":17063,"o":105.02,"t":"2025-06-26T04:00:00Z","v":711894,"vw":105.11561},{"c":105.65,"h":106.73,"l":105.125,"n":14220,"o":105.72,"t":"2025-06-27T04:00:00Z","v":1232517,"vw":105.900095},{"c":106.19,"h":106.28,"l":104.835,"n":13738,"o":105.81,"t":"2025-06-30T04:00:00Z","v":758075,"vw":105.780864},{"c":105.87,"h":106.63,"l":105.2,"n":11678,"o":106.08,"t":"2025-07-01T04:00:00Z","v":601607,"vw":106.013519},{"c":105.42,"h":106.38,"l":104.51,"n":17493,"o":105.7,"t":"2025-07-02T04:00:00Z","v":1004981,"vw":105.314716},{"c":105.61,"h":105.84,"l":104.815,"n":11933,"o":105.46,"t":"2025-07-03T04:00:00Z","v":673403,"vw":105.449008},{"c":105.59,"h":105.97,"l":104.885,"n":20036,"o":105.74,"t":"2025-07-07T04:00:00Z","v":1168337,"vw":105.548672},{"c":104.7,"h":105.96,"l":103.56,"n":14439,"o":105.69,"t":"2025-07-08T04:00:00Z","v":938636,"vw":104.635759},{"c":105.84,"h":105.9,"l":104.18,"n":12077,"o":104.83,"t":"2025-07-09T04:00:00Z","v":592441,"vw":105.351846},{"c":107.69,"h":108.08,"l":105.75,"n":15771,"o":105.75,"t":"2025-07-10T04:00:00Z","v":743710,"vw":107.138037},{"c":108.16,"h":108.83,"l":106.87,"n":21821,"o":107.45,"t":"2025-07-11T04:00:00Z","v":1019120,"vw":108.260524},{"c":109.66,"h":111.07,"l":107.98,"n":23224,"o":107.98,"t":"2025-07-14T04:00:00Z","v":1226172,"vw":109.936783},{"c":107.78,"h":109.91,"l":107.77,"n":21535,"o":109.91,"t":"2025-07-15T04:00:00Z","v":1030311,"vw":108.642943},{"c":109.31,"h":109.42,"l":107.12,"n":21794,"o":107.89,"t":"2025-07-16T04:00:00Z","v":1102778,"vw":108.729013},{"c":110.35,"h":110.41,"l":108.82,"n":15122,"o":108.82,"t":"2025-07-17T04:00:00Z","v":759714,"vw":110.14272},{"c":110.03,"h":111.705,"l":109.73,"n":20237,"o":110.54,"t":"2025-07-18T04:00:00Z","v":1040784,"vw":110.383975},{"c":107.91,"h":110.16,"l":107.87,"n":15692,"o":110.16,"t":"2025-07-21T04:00:00Z","v":656205,"vw":108.613964},{"c":107.32,"h":108.16,"l":106.7,"n":20307,"o":107.91,"t":"2025-07-22T04:00:00Z","v":1114222,"vw":107.260081},{"c":108.45,"h":108.84,"l":106.96,"n":18055,"o":107.47,"t":"2025-07-23T04:00:00Z","v":891505,"vw":107.978926},{"c":108.68,"h":109.01,"l":107.91,"n":13044,"o":108.57,"t":"2025-07-24T04:00:00Z","v":521387,"vw":108.642747},{"c":109.09,"h":109.3,"l":108.39,"n":11211,"o":108.79,"t":"2025-07-25T04:00:00Z","v":430183,"vw":108.893492},{"c":108.48,"h":109.41,"l":108.385,"n":13466,"o":109.41,"t":"2025-07-28T04:00:00Z","v":615217,"vw":108.716533},{"c":108.5,"h":109.11,"l":107.99,"n":15539,"o":108.79,"t":"2025-07-29T04:00:00Z","v":874675,"vw":108.543734},{"c":108.55,"h":109.205,"l":108.004,"n":15020,"o":108.38,"t":"2025-07-30T04:00:00Z","v":784448,"vw":108.546392},{"c":108.26,"h":109.17,"l":108.01,"n":16961,"o":108.64,"t":"2025-07-31T04:00:00Z","v":933732,"vw":108.385791},{"c":108.26,"h":108.37,"l":106.655,"n":16454,"o":107.63,"t":"2025-08-01T04:00:00Z","v":636140,"vw":107.702097},{"c":109.83,"h":110.41,"l":108.49,"n":12959,"o":108.58,"t":"2025-08-04T04:00:00Z","v":538046,"vw":109.609263},{"c":109.58,"h":110.49,"l":109.44,"n":17575,"o":110,"t":"2025-08-05T04:00:00Z","v":727715,"vw":109.803546},{"c":108.78,"h":110.11,"l":107.9,"n":25973,"o":110.06,"t":"2025-08-06T04:00:00Z","v":1522796,"vw":108.685551},{"c":111.01,"h":113.37,"l":109.16,"n":42666,"o":111.22,"t":"2025-08-07T04:00:00Z","v":2018699,"vw":111.214207},{"c":114.11,"h":114.445,"l":110.69,"n":36797,"o":111.42,"t":"2025-08-08T04:00:00Z","v":1827769,"vw":113.530837},{"c":117.33,"h":117.76,"l":114.11,"n":30455,"o":115,"t":"2025-08-11T04:00:00Z","v":1683214,"vw":116.529266},{"c":116.61,"h":117.39,"l":114.85,"n":24691,"o":117.2,"t":"2025-08-12T04:00:00Z","v":1616303,"vw":116.096478},{"c":118.02,"h":118.23,"l":116.32,"n":21542,"o":117.06,"t":"2025-08-13T04:00:00Z","v":1657783,"vw":117.178267},{"c":117.43,"h":118.07,"l":116.82,"n":15879,"o":117.81,"t":"2025-08-14T04:00:00Z","v":1024564,"vw":117.35269},{"c":114.9,"h":117.9,"l":114.72,"n":20979,"o":117.9,"t":"2025-08-15T04:00:00Z","v":1221840,"vw":115.146385},{"c":115.37,"h":115.69,"l":114.8,"n":20360,"o":115.61,"t":"2025-08-18T04:00:00Z","v":1409472,"vw":115.259663},{"c":114.88,"h":116.165,"l":114.63,"n":12761,"o":115.16,"t":"2025-08-19T04:00:00Z","v":595365,"vw":115.174779},{"c":115.14,"h":115.53,"l":113.85,"n":15108,"o":115.53,"t":"2025-08-20T04:00:00Z","v":643291,"vw":114.867603},{"c":115.69,"h":115.79,"l":114.5,"n":10827,"o":114.9,"t":"2025-08-21T04:00:00Z","v":490549,"vw":115.375061},{"c":116.37,"h":117.47,"l":115.685,"n":12750,"o":116.56,"t":"2025-08-22T04:00:00Z","v":484748,"vw":116.65568},{"c":115.05,"h":116.91,"l":114.96,"n":15022,"o":116.08,"t":"2025-08-25T04:00:00Z","v":621680,"vw":115.276374},{"c":115.78,"h":116.04,"l":115.23,"n":12480,"o":115.23,"t":"2025-08-26T04:00:00Z","v":590822,"vw":115.736262},{"c":115.7,"h":116.66,"l":115.34,"n":11532,"o":115.51,"t":"2025-08-27T04:00:00Z","v":646807,"vw":115.878796},{"c":114.63,"h":115.7,"l":114.1,"n":16396,"o":115.7,"t":"2025-08-28T04:00:00Z","v":790767,"vw":114.584813},{"c":114.54,"h":114.76,"l":113.83,"n":14888,"o":114.76,"t":"2025-08-29T04:00:00Z","v":804081,"vw":114.348382},{"c":115.66,"h":116.64,"l":113.05,"n":30989,"o":113.83,"t":"2025-09-02T04:00:00Z","v":1663953,"vw":115.791406},{"c":114.71,"h":115.92,"l":114.18,"n":22370,"o":115.66,"t":"2025-09-03T04:00:00Z","v":973874,"vw":114.912327},{"c":116.03,"h":116.27,"l":114.29,"n":16612,"o":114.52,"t":"2025-09-04T04:00:00Z","v":643668,"vw":115.681456},{"c":115.05,"h":116.24,"l":114.19,"n":19079,"o":116.24,"t":"2025-09-05T04:00:00Z","v":1034488,"vw":114.988171},{"c":115.59,"h":115.76,"l":113.69,"n":19454,"o":115.13,"t":"2025-09-08T04:00:00Z","v":1046641,"vw":115.036794},{"c":116.3,"h":116.32,"l":115.035,"n":14095,"o":115.47,"t":"2025-09-09T04:00:00Z","v":703190,"vw":115.926518},{"c":116.19,"h":116.87,"l":116.03,"n":21418,"o":116.05,"t":"2025-09-10T04:00:00Z","v":1417967,"vw":116.27735},{"c":118.71,"h":118.79,"l":116.11,"n":21166,"o":116.34,"t":"2025-09-11T04:00:00Z","v":1343855,"vw":118.312439},{"c":117.15,"h":118.23,"l":116.97,"n":16477,"o":118.15,"t":"2025-09-12T04:00:00Z","v":949227,"vw":117.462915},{"c":116.74,"h":118.03,"l":116.67,"n":17861,"o":117.48,"t":"2025-09-15T04:00:00Z","v":958251,"vw":117.138783},{"c":117.49,"h":117.68,"l":116.12,"n":16987,"o":116.47,"t":"2025-09-16T04:00:00Z","v":1204866,"vw":116.937185},{"c":118.12,"h":118.909,"l":117.545,"n":18796,"o":117.71,"t":"2025-09-17T04:00:00Z","v":1560870,"vw":118.172724},{"c":117.88,"h":118.81,"l":117.59,"n":16795,"o":118.11,"t":"2025-09-18T04:00:00Z","v":740345,"vw":118.073942},{"c":118.9,"h":119.581,"l":117.91,"n":18141,"o":118.58,"t":"2025-09-19T04:00:00Z","v":2583909,"vw":118.858531},{"c":114.82,"h":118.55,"l":114.4,"n":29482,"o":118.53,"t":"2025-09-22T04:00:00Z","v":1797769,"vw":116.107439},{"c":112.74,"h":114.91,"l":112.66,"n":24226,"o":114.83,"t":"2025-09-23T04:00:00Z","v":1237809,"vw":113.128747},{"c":110.7,"h":113.44,"l":110.155,"n":20135,"o":112.7,"t":"2025-09-24T04:00:00Z","v":1134797,"vw":110.925856},{"c":109.02,"h":110.7,"l":108.86,"n":14324,"o":110.7,"t":"2025-09-25T04:00:00Z","v":798898,"vw":109.390228},{"c":107.44,"h":109.465,"l":106.53,"n":26004,"o":109.19,"t":"2025-09-26T04:00:00Z","v":1689487,"vw":107.467631},{"c":107.49,"h":107.89,"l":106.26,"n":18795,"o":107.89,"t":"2025-09-29T04:00:00Z","v":1051928,"vw":107.116362},{"c":108.36,"h":108.37,"l":106.64,"n":19972,"o":107.23,"t":"2025-09-30T04:00:00Z","v":1323430,"vw":107.802109},{"c":107.5,"h":108.615,"l":107.21,"n":21184,"o":108.35,"t":"2025-10-01T04:00:00Z","v":1096278,"vw":107.645783},{"c":107.9,"h":108.805,"l":106.54,"n":22449,"o":107.25,"t":"2025-10-02T04:00:00Z","v":1287043,"vw":107.975942},{"c":108.4,"h":108.615,"l":107.6,"n":14385,"o":107.9,"t":"2025-10-03T04:00:00Z","v":785249,"vw":108.24148},{"c":107.49,"h":109.08,"l":106.88,"n":16789,"o":108.51,"t":"2025-10-06T04:00:00Z","v":766284,"vw":107.67494},{"c":105.76,"h":107.9256,"l":105.53,"n":16719,"o":107.54,"t":"2025-10-07T04:00:00Z","v":791534,"vw":106.029668},{"c":105.69,"h":106.3055,"l":105.02,"n":13152,"o":106.1,"t":"2025-10-08T04:00:00Z","v":710759,"vw":105.798206},{"c":103.74,"h":106.15,"l":103.095,"n":21796,"o":106.15,"t":"2025-10-09T04:00:00Z","v":1107359,"vw":103.983809},{"c":104,"h":105.26,"l":103.74,"n":17272,"o":104.35,"t":"2025-10-10T04:00:00Z","v":745660,"vw":104.399037},{"c":105.05,"h":105.05,"l":103.8,"n":15961,"o":103.82,"t":"2025-10-13T04:00:00Z","v":674235,"vw":104.659494},{"c":105.79,"h":106,"l":103.86,"n":17623,"o":104.55,"t":"2025-10-14T04:00:00Z","v":1023380,"vw":105.45127},{"c":105.13,"h":106.39,"l":105.04,"n":21229,"o":106.04,"t":"2025-10-15T04:00:00Z","v":1142254,"vw":105.565785},{"c":100.34,"h":105.29,"l":99.895,"n":29855,"o":105.29,"t":"2025-10-16T04:00:00Z","v":1682487,"vw":100.918824},{"c":99.01,"h":100.43,"l":97.906,"n":33282,"o":100.43,"t":"2025-10-17T04:00:00Z","v":1848867,"vw":98.927823},{"c":99.71,"h":99.74,"l":98.245,"n":20082,"o":99.29,"t":"2025-10-20T04:00:00Z","v":1210462,"vw":99.394082},{"c":99.88,"h":100.53,"l":99.06,"n":16182,"o":99.53,"t":"2025-10-21T04:00:00Z","v":797980,"vw":99.976797},{"c":100.05,"h":101.09,"l":99.73,"n":22796,"o":100,"t":"2025-10-22T04:00:00Z","v":909670,"vw":100.260241},{"c":101.79,"h":101.91,"l":99.64,"n":18986,"o":100.25,"t":"2025-10-23T04:00:00Z","v":965400,"vw":101.31008},{"c":101.76,"h":102.665,"l":101.67,"n":19107,"o":102.43,"t":"2025-10-24T04:00:00Z","v":960708,"vw":102.007988},{"c":101.43,"h":102.625,"l":101.24,"n":20122,"o":101.79,"t":"2025-10-27T04:00:00Z","v":1073077,"vw":101.819516},{"c":103.22,"h":105.11,"l":102.9,"n":24926,"o":103.14,"t":"2025-10-28T04:00:00Z","v":1864696,"vw":103.555703},{"c":99.84,"h":102.885,"l":99.505,"n":21454,"o":102.44,"t":"2025-10-29T04:00:00Z","v":965206,"vw":100.516462},{"c":100.47,"h":100.86,"l":99.52,"n":17895,"o":99.79,"t":"2025-10-30T04:00:00Z","v":872347,"vw":100.387427},{"c":99.22,"h":100.5,"l":98.69,"n":16561,"o":100.12,"t":"2025-10-31T04:00:00Z","v":1251644,"vw":99.196761},{"c":97.37,"h":99.45,"l":96.91,"n":24324,"o":98.78,"t":"2025-11-03T05:00:00Z","v":1617109,"vw":97.446679},{"c":98.69,"h":98.79,"l":96.25,"n":21350,"o":97.69,"t":"2025-11-04T05:00:00Z","v":1165926,"vw":98.234968},{"c":97.63,"h":99.25,"l":97.465,"n":18912,"o":98.42,"t":"2025-11-05T05:00:00Z","v":955151,"vw":97.898931},{"c":96.21,"h":97.52,"l":95.31,"n":24729,"o":97.36,"t":"2025-11-06T05:00:00Z","v":1321179,"vw":96.10967},{"c":100.4,"h":101.43,"l":96.84,"n":33739,"o":97.02,"t":"2025-11-07T05:00:00Z","v":1758910,"vw":100.100119},{"c":100.73,"h":101.42,"l":99.925,"n":18120,"o":100.64,"t":"2025-11-10T05:00:00Z","v":916636,"vw":100.832569},{"c":100.53,"h":100.96,"l":99.88,"n":15625,"o":100.87,"t":"2025-11-11T05:00:00Z","v":820306,"vw":100.562303},{"c":101.95,"h":102.35,"l":100.36,"n":17911,"o":100.5,"t":"2025-11-12T05:00:00Z","v":1162553,"vw":101.657774},{"c":100.7,"h":102.32,"l":100.6,"n":18965,"o":101.72,"t":"2025-11-13T05:00:00Z","v":1116025,"vw":101.24492},{"c":101.57,"h":101.89,"l":100.52,"n":22837,"o":100.53,"t":"2025-11-14T05:00:00Z","v":1369209,"vw":101.498126},{"c":98.61,"h":101.13,"l":98.5,"n":19552,"o":100.99,"t":"2025-11-17T05:00:00Z","v":1022967,"vw":99.43242},{"c":97.78,"h":99.29,"l":97.155,"n":15578,"o":98.34,"t":"2025-11-18T05:00:00Z","v":974295,"vw":97.871111},{"c":97.69,"h":98.2,"l":97.16,"n":15319,"o":97.76,"t":"2025-11-19T05:00:00Z","v":762348,"vw":97.697077},{"c":96.02,"h":98.6,"l":95.7,"n":20704,"o":97.8,"t":"2025-11-20T05:00:00Z","v":1113655,"vw":96.535493},{"c":96.22,"h":96.775,"l":95.085,"n":27457,"o":96.36,"t":"2025-11-21T05:00:00Z","v":1606383,"vw":96.034249},{"c":95.52,"h":96.61,"l":95.4,"n":19264,"o":96.33,"t":"2025-11-24T05:00:00Z","v":1097554,"vw":95.753752},{"c":97.5,"h":97.62,"l":95.51,"n":18136,"o":95.51,"t":"2025-11-25T05:00:00Z","v":930191,"vw":97.143373},{"c":97.81,"h":98.51,"l":97.2849,"n":14550,"o":97.44,"t":"2025-11-26T05:00:00Z","v":711482,"vw":98.022588},{"c":98.2,"h":99.06,"l":97.83,"n":8220,"o":98.26,"t":"2025-11-28T05:00:00Z","v":387199,"vw":98.473171},{"c":98.19,"h":99.09,"l":97.3,"n":18052,"o":97.6,"t":"2025-12-01T05:00:00Z","v":916481,"vw":98.457158},{"c":97.74,"h":98.54,"l":97.59,"n":14924,"o":98.44,"t":"2025-12-02T05:00:00Z","v":804231,"vw":97.853954},{"c":98.18,"h":98.42,"l":97.32,"n":11088,"o":97.91,"t":"2025-12-03T05:00:00Z","v":654636,"vw":98.136013},{"c":98.13,"h":99.2,"l":97.88,"n":11335,"o":98.41,"t":"2025-12-04T05:00:00Z","v":511376,"vw":98.257233},{"c":99.63,"h":99.7,"l":97.51,"n":13981,"o":98.19,"t":"2025-12-05T05:00:00Z","v":716076,"vw":99.227136},{"c":99.68,"h":100.47,"l":99.18,"n":17027,"o":99.51,"t":"2025-12-08T05:00:00Z","v":761404,"vw":99.866335},{"c":99.01,"h":100.39,"l":98.835,"n":16619,"o":99.86,"t":"2025-12-09T05:00:00Z","v":922340,"vw":99.289871},{"c":102.56,"h":102.64,"l":98.93,"n":24978,"o":99.1,"t":"2025-12-10T05:00:00Z","v":1537396,"vw":101.652519},{"c":105.13,"h":105.27,"l":102.41,"n":25902,"o":102.71,"t":"2025-12-11T05:00:00Z","v":1611785,"vw":104.777897},{"c":103.95,"h":105.59,"l":103.31,"n":20235,"o":105.59,"t":"2025-12-12T05:00:00Z","v":1209192,"vw":104.099001},{"c":102.76,"h":104.43,"l":102.28,"n":12159,"o":104.08,"t":"2025-12-15T05:00:00Z","v":627820,"vw":102.900856},{"c":104.19,"h":104.52,"l":102.535,"n":21609,"o":102.63,"t":"2025-12-16T05:00:00Z","v":1394381,"vw":104.084909},{"c":104.02,"h":104.88,"l":103.19,"n":16421,"o":104.18,"t":"2025-12-17T05:00:00Z","v":1411887,"vw":103.972576},{"c":104.42,"h":105.47,"l":104.2,"n":15654,"o":104.32,"t":"2025-12-18T05:00:00Z","v":893546,"vw":104.653118},{"c":104.15,"h":104.97,"l":104.12,"n":13285,"o":104.3,"t":"2025-12-19T05:00:00Z","v":1412050,"vw":104.302861},{"c":105.71,"h":106.04,"l":103.96,"n":18814,"o":104.2,"t":"2025-12-22T05:00:00Z","v":1328289,"vw":105.505147},{"c":105.39,"h":106.43,"l":104.85,"n":12770,"o":105.97,"t":"2025-12-23T05:00:00Z","v":818396,"vw":105.311668},{"c":105.49,"h":106.005,"l":105,"n":6942,"o":105.26,"t":"2025-12-24T05:00:00Z","v":339264,"vw":105.538079},{"c":105.41,"h":105.63,"l":104.86,"n":9064,"o":105.33,"t":"2025-12-26T05:00:00Z","v":316421,"vw":105.33246},{"c":105.66,"h":106.01,"l":105.21,"n":10286,"o":105.46,"t":"2025-12-29T05:00:00Z","v":571549,"vw":105.6231},{"c":104.73,"h":105.97,"l":104.7,"n":11691,"o":105.13,"t":"2025-12-30T05:00:00Z","v":697960,"vw":105.00862},{"c":102.87,"h":104.8,"l":102.86,"n":13620,"o":104.71,"t":"2025-12-31T05:00:00Z","v":741211,"vw":103.220348},{"c":103.29,"h":103.75,"l":102.39,"n":10964,"o":102.96,"t":"2026-01-02T05:00:00Z","v":518729,"vw":103.109684},{"c":104.71,"h":105.605,"l":101.45,"n":19757,"o":102.42,"t":"2026-01-05T05:00:00Z","v":3703138,"vw":104.005555},{"c":107.04,"h":107.47,"l":103.8129,"n":16426,"o":104.5,"t":"2026-01-06T05:00:00Z","v":1080589,"vw":105.83461},{"c":106.13,"h":107.34,"l":104.35,"n":19285,"o":107.34,"t":"2026-01-07T05:00:00Z","v":1227126,"vw":105.781539},{"c":107.85,"h":108.485,"l":105.91,"n":20027,"o":105.91,"t":"2026-01-08T05:00:00Z","v":974821,"vw":107.811815},{"c":109.19,"h":109.52,"l":107.82,"n":15705,"o":107.82,"t":"2026-01-09T05:00:00Z","v":764600,"vw":109.071845},{"c":111.04,"h":111.26,"l":108.6376,"n":14727,"o":108.69,"t":"2026-01-12T05:00:00Z","v":700221,"vw":110.491911},{"c":110.85,"h":111.15,"l":108.84,"n":21863,"o":110.63,"t":"2026-01-13T05:00:00Z","v":2038464,"vw":110.590154},{"c":110.87,"h":112.62,"l":110.38,"n":26174,"o":110.75,"t":"2026-01-14T05:00:00Z","v":1901202,"vw":111.527868},{"c":111.72,"h":112.28,"l":110.265,"n":24784,"o":110.88,"t":"2026-01-15T05:00:00Z","v":1771128,"vw":111.343842},{"c":112.89,"h":113.79,"l":111.33,"n":25740,"o":111.62,"t":"2026-01-16T05:00:00Z","v":1739395,"vw":112.942676},{"c":113.25,"h":113.45,"l":111.9,"n":23009,"o":112.13,"t":"2026-01-20T05:00:00Z","v":1222564,"vw":112.820165},{"c":115.5,"h":115.93,"l":113.5,"n":19861,"o":113.5,"t":"2026-01-21T05:00:00Z","v":1455326,"vw":115.187862},{"c":116.47,"h":117.73,"l":116.01,"n":21547,"o":116.23,"t":"2026-01-22T05:00:00Z","v":1847157,"vw":116.850343},{"c":115.58,"h":116.37,"l":114.525,"n":19728,"o":116.29,"t":"2026-01-23T05:00:00Z","v":1131654,"vw":115.347854},{"c":116.98,"h":117.03,"l":114.58,"n":17795,"o":116,"t":"2026-01-26T05:00:00Z","v":827643,"vw":116.089925},{"c":117.4,"h":117.7,"l":115.8888,"n":16901,"o":116.99,"t":"2026-01-27T05:00:00Z","v":949980,"vw":117.255893},{"c":116.06,"h":117.295,"l":114.705,"n":28440,"o":116.94,"t":"2026-01-28T05:00:00Z","v":1920343,"vw":115.689272},{"c":114.95,"h":116.95,"l":113.49,"n":25309,"o":116.95,"t":"2026-01-29T05:00:00Z","v":1190225,"vw":114.64128},{"c":113.57,"h":114.32,"l":112.75,"n":21481,"o":113.76,"t":"2026-01-30T05:00:00Z","v":1453691,"vw":113.467898},{"c":114.21,"h":114.48,"l":112.58,"n":14257,"o":114.03,"t":"2026-02-02T05:00:00Z","v":1108776,"vw":114.10431},{"c":114.67,"h":114.7,"l":112.69,"n":19483,"o":114.04,"t":"2026-02-03T05:00:00Z","v":988541,"vw":114.004496},{"c":115.98,"h":116.17,"l":114.07,"n":18243,"o":114.67,"t":"2026-02-04T05:00:00Z","v":913509,"vw":115.569476},{"c":114.98,"h":117.14,"l":114.24,"n":25473,"o":117.11,"t":"2026-02-05T05:00:00Z","v":1304511,"vw":115.059952},{"c":117.71,"h":117.86,"l":115.77,"n":20770,"o":116.19,"t":"2026-02-06T05:00:00Z","v":1447058,"vw":117.171425},{"c":117.83,"h":118.72,"l":117.05,"n":19103,"o":117.79,"t":"2026-02-09T05:00:00Z","v":1074002,"vw":118.033436},{"c":119.14,"h":119.3,"l":117.56,"n":17144,"o":117.93,"t":"2026-02-10T05:00:00Z","v":839487,"vw":118.644049},{"c":113.88,"h":119.33,"l":113.66,"n":34504,"o":119.33,"t":"2026-02-11T05:00:00Z","v":2311179,"vw":115.343574},{"c":100.99,"h":114.475,"l":97.73,"n":85152,"o":113.43,"t":"2026-02-12T05:00:00Z","v":6086413,"vw":102.183936},{"c":102,"h":102.56,"l":99.41,"n":45326,"o":101.09,"t":"2026-02-13T05:00:00Z","v":2624071,"vw":101.26047},{"c":104.08,"h":104.7,"l":100.59,"n":44444,"o":102,"t":"2026-02-17T05:00:00Z","v":2881161,"vw":103.69786},{"c":107.47,"h":115.18,"l":106.39,"n":41980,"o":113.15,"t":"2026-02-18T05:00:00Z","v":2880211,"vw":108.99132},{"c":103.69,"h":106.708,"l":102.17,"n":32760,"o":106.53,"t":"2026-02-19T05:00:00Z","v":2271737,"vw":103.946195},{"c":103.37,"h":104.41,"l":102.145,"n":24754,"o":102.8,"t":"2026-02-20T05:00:00Z","v":1700025,"vw":103.049015},{"c":98.35,"h":102.695,"l":98.25,"n":25281,"o":102.34,"t":"2026-02-23T05:00:00Z","v":2199421,"vw":99.989036},{"c":96.95,"h":99.07,"l":96.21,"n":27497,"o":98.27,"t":"2026-02-24T05:00:00Z","v":1666226,"vw":96.89546},{"c":99,"h":99.63,"l":97.45,"n":25979,"o":98.87,"t":"2026-02-25T05:00:00Z","v":1740828,"vw":98.982482},{"c":101.81,"h":102.12,"l":98.43,"n":20872,"o":99.29,"t":"2026-02-26T05:00:00Z","v":1177367,"vw":100.682876},{"c":100.96,"h":101.905,"l":99.58,"n":22179,"o":100.63,"t":"2026-02-27T05:00:00Z","v":1302973,"vw":100.700356},{"c":100.13,"h":100.95,"l":99.085,"n":18541,"o":100.84,"t":"2026-03-02T05:00:00Z","v":1007280,"vw":100.093503},{"c":100.52,"h":100.86,"l":97.84,"n":18798,"o":98.49,"t":"2026-03-03T05:00:00Z","v":1358191,"vw":100.011882},{"c":103.27,"h":103.34,"l":100.03,"n":24570,"o":100.77,"t":"2026-03-04T05:00:00Z","v":1629950,"vw":102.64899},{"c":106.4,"h":106.54,"l":102.415,"n":30713,"o":102.79,"t":"2026-03-05T05:00:00Z","v":1763255,"vw":105.246312},{"c":104.19,"h":106.48,"l":103.08,"n":25536,"o":106.47,"t":"2026-03-06T05:00:00Z","v":1473889,"vw":104.199472},{"c":105.79,"h":106.44,"l":103.56,"n":25036,"o":106.44,"t":"2026-03-09T04:00:00Z","v":1318627,"vw":104.75931},{"c":103.34,"h":105.35,"l":102.16,"n":23808,"o":105.23,"t":"2026-03-10T04:00:00Z","v":1217436,"vw":103.549455},{"c":102.24,"h":103.9299,"l":101.33,"n":13691,"o":102.43,"t":"2026-03-11T04:00:00Z","v":662483,"vw":102.319579},{"c":97.91,"h":102.56,"l":97.88,"n":19871,"o":101.72,"t":"2026-03-12T04:00:00Z","v":1057186,"vw":99.025027},{"c":98.68,"h":99.23,"l":97.3,"n":19197,"o":97.95,"t":"2026-03-13T04:00:00Z","v":819734,"vw":98.479521},{"c":99.03,"h":101.09,"l":98.99,"n":22256,"o":100.33,"t":"2026-03-16T04:00:00Z","v":1355820,"vw":99.654156},{"c":100.01,"h":101.18,"l":99.55,"n":15933,"o":99.57,"t":"2026-03-17T04:00:00Z","v":760165,"vw":100.288602},{"c":97.14,"h":99.67,"l":96.97,"n":19511,"o":99.42,"t":"2026-03-18T04:00:00Z","v":952396,"vw":97.754767},{"c":95.84,"h":97.16,"l":95.11,"n":21107,"o":96.72,"t":"2026-03-19T04:00:00Z","v":1079993,"vw":95.918943},{"c":94.98,"h":96.91,"l":94.47,"n":21613,"o":95.94,"t":"2026-03-20T04:00:00Z","v":2259754,"vw":95.313834},{"c":97.22,"h":98.9,"l":95.73,"n":20620,"o":96.76,"t":"2026-03-23T04:00:00Z","v":1254452,"vw":97.680226},{"c":96.44,"h":96.84,"l":95.23,"n":14152,"o":95.59,"t":"2026-03-24T04:00:00Z","v":715041,"vw":96.330453},{"c":97.47,"h":98.51,"l":95.195,"n":19650,"o":97.36,"t":"2026-03-25T04:00:00Z","v":992103,"vw":96.978802},{"c":98.12,"h":98.71,"l":96.43,"n":21195,"o":96.76,"t":"2026-03-26T04:00:00Z","v":1210118,"vw":97.999054},{"c":94.61,"h":97.75,"l":94.38,"n":25069,"o":97.34,"t":"2026-03-27T04:00:00Z","v":1666526,"vw":96.100738},{"c":94.42,"h":95.98,"l":93.88,"n":21693,"o":95.77,"t":"2026-03-30T04:00:00Z","v":1090693,"vw":94.899086},{"c":95.85,"h":96.75,"l":93.58,"n":28615,"o":95.76,"t":"2026-03-31T04:00:00Z","v":1530429,"vw":95.583185},{"c":96.6,"h":96.88,"l":94.945,"n":20930,"o":96.21,"t":"2026-04-01T04:00:00Z","v":1160999,"vw":96.266374},{"c":98.34,"h":98.74,"l":95.36,"n":14988,"o":95.36,"t":"2026-04-02T04:00:00Z","v":833015,"vw":97.677665},{"c":97.88,"h":98.75,"l":97.6423,"n":12915,"o":98.04,"t":"2026-04-06T04:00:00Z","v":699312,"vw":98.074719},{"c":97.77,"h":98.395,"l":96.865,"n":16828,"o":97.63,"t":"2026-04-07T04:00:00Z","v":823561,"vw":97.643193},{"c":99.81,"h":101.57,"l":99.56,"n":16674,"o":100.27,"t":"2026-04-08T04:00:00Z","v":1318760,"vw":100.036298},{"c":99.89,"h":100.04,"l":98.51,"n":16043,"o":99.26,"t":"2026-04-09T04:00:00Z","v":863930,"vw":99.491777},{"c":103.3,"h":103.31,"l":98.92,"n":25046,"o":100.04,"t":"2026-04-10T04:00:00Z","v":1707986,"vw":102.537857},{"c":103.02,"h":104.41,"l":102.11,"n":20370,"o":103.18,"t":"2026-04-13T04:00:00Z","v":1302889,"vw":103.387647},{"c":103.34,"h":104.1,"l":102.83,"n":15297,"o":103.31,"t":"2026-04-14T04:00:00Z","v":669076,"vw":103.561642},{"c":103.74,"h":104.4,"l":103,"n":16624,"o":103.52,"t":"2026-04-15T04:00:00Z","v":1211514,"vw":103.634158},{"c":103.29,"h":105.46,"l":102.96,"n":17206,"o":104.26,"t":"2026-04-16T04:00:00Z","v":715486,"vw":103.960156},{"c":104.17,"h":105.12,"l":102.88,"n":15117,"o":103.46,"t":"2026-04-17T04:00:00Z","v":864212,"vw":104.322906},{"c":104.52,"h":105.04,"l":103.69,"n":13245,"o":103.95,"t":"2026-04-20T04:00:00Z","v":730768,"vw":104.587747},{"c":103.74,"h":105.54,"l":103.56,"n":13331,"o":104.69,"t":"2026-04-21T04:00:00Z","v":881387,"vw":104.128924},{"c":102.64,"h":104.42,"l":102.64,"n":16090,"o":103.61,"t":"2026-04-22T04:00:00Z","v":985893,"vw":103.047012},{"c":106.22,"h":106.73,"l":101.94,"n":18882,"o":102.01,"t":"2026-04-23T04:00:00Z","v":1123802,"vw":105.113506},{"c":106.75,"h":107.98,"l":105.9,"n":23675,"o":106.22,"t":"2026-04-24T04:00:00Z","v":1383257,"vw":106.905107},{"c":107.75,"h":109.07,"l":106.27,"n":22856,"o":106.27,"t":"2026-04-27T04:00:00Z","v":1365962,"vw":108.173574},{"c":105.35,"h":108.19,"l":104.49,"n":22309,"o":107.6,"t":"2026-04-28T04:00:00Z","v":1240939,"vw":105.534523},{"c":105.25,"h":105.62,"l":104.4,"n":16105,"o":104.94,"t":"2026-04-29T04:00:00Z","v":877172,"vw":105.105158},{"c":104.3,"h":106.19,"l":104.28,"n":19938,"o":105.77,"t":"2026-04-30T04:00:00Z","v":1635056,"vw":104.691655},{"c":104.88,"h":105.61,"l":104.11,"n":20225,"o":104.85,"t":"2026-05-01T04:00:00Z","v":1119274,"vw":104.951888},{"c":105.01,"h":105.86,"l":103.74,"n":25824,"o":104.19,"t":"2026-05-04T04:00:00Z","v":1407849,"vw":105.04386},{"c":106.53,"h":110.49,"l":105.63,"n":28688,"o":108.17,"t":"2026-05-05T04:00:00Z","v":1718327,"vw":107.450258},{"c":105.88,"h":109.16,"l":105.495,"n":23106,"o":107.25,"t":"2026-05-06T04:00:00Z","v":1189724,"vw":106.455796},{"c":103.43,"h":106.965,"l":102.91,"n":24212,"o":105.8,"t":"2026-05-07T04:00:00Z","v":1269953,"vw":103.914657},{"c":103.28,"h":104.96,"l":102.47,"n":16058,"o":103.35,"t":"2026-05-08T04:00:00Z","v":854023,"vw":103.743934},{"c":104.43,"h":105.15,"l":102.38,"n":16025,"o":103.01,"t":"2026-05-11T04:00:00Z","v":792364,"vw":104.269545},{"c":103.4,"h":104.92,"l":102.93,"n":17705,"o":104.47,"t":"2026-05-12T04:00:00Z","v":893299,"vw":103.630681},{"c":101.78,"h":102.73,"l":100.45,"n":22169,"o":102.53,"t":"2026-05-13T04:00:00Z","v":1190436,"vw":101.79195},{"c":101.79,"h":104.83,"l":101.335,"n":18871,"o":102.42,"t":"2026-05-14T04:00:00Z","v":1117803,"vw":102.172315},{"c":102.09,"h":102.18,"l":100.19,"n":19631,"o":101.89,"t":"2026-05-15T04:00:00Z","v":1154551,"vw":101.384295},{"c":102.84,"h":103.91,"l":101.23,"n":18446,"o":101.94,"t":"2026-05-18T04:00:00Z","v":958472,"vw":103.159111},{"c":103.29,"h":103.74,"l":100.06,"n":20968,"o":100.06,"t":"2026-05-19T04:00:00Z","v":1009326,"vw":103.166203},{"c":104.55,"h":104.55,"l":102.1,"n":17848,"o":103.39,"t":"2026-05-20T04:00:00Z","v":1132611,"vw":104.043099},{"c":102.7,"h":103.835,"l":101.68,"n":21442,"o":103.66,"t":"2026-05-21T04:00:00Z","v":1040420,"vw":102.598632},{"c":104.72,"h":105.3325,"l":103.365,"n":18918,"o":103.51,"t":"2026-05-22T04:00:00Z","v":977829,"vw":104.609678},{"c":105.19,"h":106.21,"l":104.22,"n":20629,"o":104.52,"t":"2026-05-26T04:00:00Z","v":1136348,"vw":105.139964},{"c":103.94,"h":105.24,"l":103.75,"n":21566,"o":105.1,"t":"2026-05-27T04:00:00Z","v":1045598,"vw":104.400302},{"c":105.92,"h":107.46,"l":103.24,"n":16583,"o":103.73,"t":"2026-05-28T04:00:00Z","v":817857,"vw":106.191594},{"c":106.35,"h":106.84,"l":104.38,"n":18615,"o":104.99,"t":"2026-05-29T04:00:00Z","v":1152485,"vw":106.24005},{"c":105.27,"h":106.45,"l":104.3,"n":17400,"o":105.68,"t":"2026-06-01T04:00:00Z","v":733662,"vw":105.359714},{"c":104.85,"h":105.305,"l":102.44,"n":17557,"o":105.29,"t":"2026-06-02T04:00:00Z","v":963635,"vw":103.796065},{"c":102.18,"h":105.275,"l":101.28,"n":23185,"o":103.81,"t":"2026-06-03T04:00:00Z","v":1260705,"vw":103.005835},{"c":105.53,"h":105.59,"l":103.36,"n":16703,"o":103.64,"t":"2026-06-04T04:00:00Z","v":986870,"vw":104.954324},{"c":104.49,"h":107.04,"l":103.74,"n":15780,"o":107.03,"t":"2026-06-05T04:00:00Z","v":666027,"vw":104.541713},{"c":104.53,"h":106.02,"l":104.48,"n":15867,"o":104.5,"t":"2026-06-08T04:00:00Z","v":735205,"vw":105.178464},{"c":106.19,"h":106.6099,"l":104.5,"n":16523,"o":104.74,"t":"2026-06-09T04:00:00Z","v":773991,"vw":105.874646},{"c":105.64,"h":108.13,"l":105.29,"n":16065,"o":106.11,"t":"2026-06-10T04:00:00Z","v":801296,"vw":106.157966},{"c":106.12,"h":107.08,"l":104.93,"n":18523,"o":105.6,"t":"2026-06-11T04:00:00Z","v":1149470,"vw":106.168252},{"c":107.63,"h":108.85,"l":105.91,"n":17856,"o":106.2,"t":"2026-06-12T04:00:00Z","v":872646,"vw":107.716316},{"c":110.41,"h":110.58,"l":108.09,"n":25081,"o":108.24,"t":"2026-06-15T04:00:00Z","v":1526626,"vw":109.770086},{"c":110.9,"h":111.625,"l":109.8,"n":24556,"o":110.81,"t":"2026-06-16T04:00:00Z","v":1147240,"vw":110.721835},{"c":107.32,"h":111.29,"l":106.92,"n":24773,"o":110.11,"t":"2026-06-17T04:00:00Z","v":1244203,"vw":109.386083},{"c":110.57,"h":110.62,"l":107.195,"n":19787,"o":107.87,"t":"2026-06-18T04:00:00Z","v":1483650,"vw":109.986274},{"c":108.63,"h":111.2,"l":108.62,"n":32200,"o":110.42,"t":"2026-06-22T04:00:00Z","v":2099426,"vw":109.948992},{"c":108.46,"h":108.9085,"l":107.42,"n":19233,"o":108.28,"t":"2026-06-23T04:00:00Z","v":1050275,"vw":108.417089},{"c":112.55,"h":113.54,"l":108.43,"n":28218,"o":108.43,"t":"2026-06-24T04:00:00Z","v":1582088,"vw":111.944168},{"c":115.5,"h":115.69,"l":112,"n":24473,"o":112,"t":"2026-06-25T04:00:00Z","v":1420309,"vw":115.065688},{"c":115.31,"h":116.21,"l":114.25,"n":23647,"o":115.97,"t":"2026-06-26T04:00:00Z","v":1663958,"vw":115.237423},{"c":113.95,"h":116.64,"l":112.91,"n":26481,"o":115.1,"t":"2026-06-29T04:00:00Z","v":1412268,"vw":114.331757},{"c":116.45,"h":117.045,"l":114.51,"n":25885,"o":115.3,"t":"2026-06-30T04:00:00Z","v":1417750,"vw":116.379596},{"c":113.06,"h":116.63,"l":112,"n":24649,"o":116.63,"t":"2026-07-01T04:00:00Z","v":1178480,"vw":113.447847},{"c":112.81,"h":115.34,"l":111.23,"n":27208,"o":113.98,"t":"2026-07-02T04:00:00Z","v":1680768,"vw":112.450855},{"c":114.09,"h":114.53,"l":112.61,"n":19272,"o":112.9,"t":"2026-07-06T04:00:00Z","v":1056911,"vw":113.891332},{"c":113.29,"h":115.39,"l":112.34,"n":17073,"o":115.39,"t":"2026-07-07T04:00:00Z","v":987754,"vw":113.528103},{"c":111.09,"h":112.81,"l":110.145,"n":18140,"o":112.33,"t":"2026-07-08T04:00:00Z","v":951663,"vw":110.942186},{"c":111.42,"h":112.075,"l":109.7601,"n":13565,"o":111.36,"t":"2026-07-09T04:00:00Z","v":699160,"vw":111.362424},{"c":108.13,"h":112.435,"l":107.99,"n":18877,"o":112.16,"t":"2026-07-10T04:00:00Z","v":1104775,"vw":109.132926},{"c":108.78,"h":109.33,"l":107.5,"n":15637,"o":108.11,"t":"2026-07-13T04:00:00Z","v":737448,"vw":108.63536},{"c":109.16,"h":109.87,"l":108.32,"n":17137,"o":109.58,"t":"2026-07-14T04:00:00Z","v":741922,"vw":109.19896},{"c":111.32,"h":112.47,"l":108.8845,"n":18345,"o":109.68,"t":"2026-07-15T04:00:00Z","v":1040891,"vw":111.30289},{"c":113.14,"h":114.6,"l":111.71,"n":17264,"o":111.71,"t":"2026-07-16T04:00:00Z","v":1013735,"vw":113.027936},{"c":111.65,"h":112.87,"l":110.74,"n":17701,"o":112.87,"t":"2026-07-17T04:00:00Z","v":822481,"vw":111.512916},{"c":110.59,"h":112.63,"l":110.33,"n":13869,"o":112.63,"t":"2026-07-20T04:00:00Z","v":655973,"vw":110.76138},{"c":110.53,"h":110.57,"l":108.68,"n":12768,"o":109.69,"t":"2026-07-21T04:00:00Z","v":637723,"vw":110.172874},{"c":110.51,"h":111.91,"l":109.94,"n":13298,"o":110.93,"t":"2026-07-22T04:00:00Z","v":608747,"vw":110.588449},{"c":109.16,"h":110.235,"l":108.81,"n":20250,"o":109.27,"t":"2026-07-23T04:00:00Z","v":1625946,"vw":109.385737},{"c":111.59,"h":111.98,"l":108.84,"n":12576,"o":109.43,"t":"2026-07-24T04:00:00Z","v":665199,"vw":110.895319},{"c":116.35,"h":116.48,"l":112.23,"n":21933,"o":112.54,"t":"2026-07-27T04:00:00Z","v":1078745,"vw":115.486317},{"c":116.59,"h":117.5,"l":115.27,"n":23278,"o":117.02,"t":"2026-07-28T04:00:00Z","v":1113109,"vw":116.71845},{"c":115.2,"h":117.12,"l":114.775,"n":19523,"o":115.73,"t":"2026-07-29T04:00:00Z","v":1014077,"vw":115.665611},{"c":110.01,"h":114.84,"l":109.15,"n":21041,"o":114.55,"t":"2026-07-30T04:00:00Z","v":1001502,"vw":110.390301},{"c":109.74,"h":110.06,"l":108.29,"n":15817,"o":109.54,"t":"2026-07-31T04:00:00Z","v":927441,"vw":109.597992},{"c":112.22,"h":112.89,"l":110.95,"n":17112,"o":110.95,"t":"2026-08-03T04:00:00Z","v":850414,"vw":112.079963},{"c":111.06,"h":112.38,"l":109.22,"n":39793,"o":111.68,"t":"2026-08-04T04:00:00Z","v":2287440,"vw":111.150976},{"c":95.63,"h":108.6,"l":94.12,"n":97936,"o":108.6,"t":"2026-08-05T04:00:00Z","v":6967638,"vw":96.350308},{"c":92.67,"h":96.88,"l":92.28,"n":41035,"o":95.64,"t":"2026-08-06T04:00:00Z","v":2335998,"vw":93.844642},{"c":94.72,"h":95.96,"l":92.15,"n":35391,"o":92.15,"t":"2026-08-07T04:00:00Z","v":2088964,"vw":94.913758},{"c":93.82,"h":95.54,"l":92.82,"n":29478,"o":94.3,"t":"2026-08-10T04:00:00Z","v":1838673,"vw":93.741654},{"c":89.63,"h":94.6357,"l":89.54,"n":30115,"o":93.8,"t":"2026-08-11T04:00:00Z","v":1786972,"vw":90.503309},{"c":86.46,"h":89.06,"l":86.05,"n":38688,"o":88.83,"t":"2026-08-12T04:00:00Z","v":2477030,"vw":86.701745},{"c":86.41,"h":87.29,"l":85.33,"n":23738,"o":86.71,"t":"2026-08-13T04:00:00Z","v":1561401,"vw":86.274405},{"c":84.26,"h":86.705,"l":83.59,"n":44986,"o":86.4,"t":"2026-08-14T04:00:00Z","v":3608148,"vw":84.701585},{"c":82.11,"h":84.3072,"l":82.03,"n":37473,"o":84.07,"t":"2026-08-17T04:00:00Z","v":2488936,"vw":82.752121},{"c":85.76,"h":86.55,"l":82.48,"n":42207,"o":82.48,"t":"2026-08-18T04:00:00Z","v":2894850,"vw":85.511048},{"c":86.18,"h":88.13,"l":85.47,"n":34891,"o":86.15,"t":"2026-08-19T04:00:00Z","v":2996667,"vw":86.618722},{"c":87.39,"h":88.21,"l":85.705,"n":35204,"o":85.89,"t":"2026-08-20T04:00:00Z","v":2227337,"vw":87.417875},{"c":87.02,"h":88.69,"l":86.47,"n":30414,"o":87.79,"t":"2026-08-21T04:00:00Z","v":2033939,"vw":87.051845},{"c":84.07,"h":87.495,"l":83.64,"n":32108,"o":87.15,"t":"2026-08-24T04:00:00Z","v":2292438,"vw":84.470956},{"c":85.02,"h":85.56,"l":82.9375,"n":24420,"o":83.38,"t":"2026-08-25T04:00:00Z","v":1767759,"vw":84.50799},{"c":85.76,"h":86.795,"l":84.48,"n":26952,"o":84.96,"t":"2026-08-26T04:00:00Z","v":1758229,"vw":85.614042},{"c":85.89,"h":86.135,"l":84.83,"n":19979,"o":85.43,"t":"2026-08-27T04:00:00Z","v":1294068,"vw":85.612978},{"c":86.06,"h":86.3,"l":85.29,"n":16677,"o":86.18,"t":"2026-08-28T04:00:00Z","v":1063106,"vw":85.837791},{"c":84.58,"h":86.225,"l":84.235,"n":28237,"o":85.41,"t":"2026-08-31T04:00:00Z","v":2187131,"vw":84.805936},{"c":82.75,"h":84.29,"l":82.23,"n":26347,"o":84.06,"t":"2026-09-01T04:00:00Z","v":2033264,"vw":82.954654},{"c":82.9,"h":84.15,"l":81.925,"n":22437,"o":82.66,"t":"2026-09-02T04:00:00Z","v":1577700,"vw":83.326259},{"c":83.27,"h":84.29,"l":81.4952,"n":23265,"o":83.53,"t":"2026-09-03T04:00:00Z","v":1524404,"vw":82.680487},{"c":83.54,"h":84.2,"l":81.715,"n":18559,"o":82.51,"t":"2026-09-04T04:00:00Z","v":921275,"vw":83.446745},{"c":81.88,"h":83.19,"l":81.62,"n":22644,"o":83.19,"t":"2026-09-08T04:00:00Z","v":1145501,"vw":82.180153},{"c":81.33,"h":81.99,"l":80.655,"n":21145,"o":81.62,"t":"2026-09-09T04:00:00Z","v":1047674,"vw":81.25165},{"c":80.54,"h":82.16,"l":79.75,"n":28890,"o":81.15,"t":"2026-09-10T04:00:00Z","v":2003628,"vw":80.856958},{"c":83.6,"h":83.94,"l":81.25,"n":26998,"o":81.73,"t":"2026-09-11T04:00:00Z","v":2212884,"vw":83.267029},{"c":84.03,"h":84.53,"l":82.65,"n":24767,"o":83.35,"t":"2026-09-14T04:00:00Z","v":1631600,"vw":83.765651},{"c":86.11,"h":86.625,"l":83.62,"n":31854,"o":84.4,"t":"2026-09-15T04:00:00Z","v":2193619,"vw":85.958615},{"c":84.29,"h":86.57,"l":83.95,"n":31908,"o":85.73,"t":"2026-09-16T04:00:00Z","v":2521804,"vw":84.93065},{"c":84.08,"h":85.5,"l":83.93,"n":24834,"o":85.16,"t":"2026-09-17T04:00:00Z","v":1598466,"vw":84.424819},{"c":83.2,"h":84.29,"l":83.05,"n":25700,"o":83.9,"t":"2026-09-18T04:00:00Z","v":5008277,"vw":83.348669},{"c":83.7,"h":84.1,"l":82.82,"n":20416,"o":83.94,"t":"2026-09-21T04:00:00Z","v":1108427,"vw":83.626105},{"c":83.36,"h":84.61,"l":83.32,"n":18272,"o":84.3,"t":"2026-09-22T04:00:00Z","v":966573,"vw":83.690268},{"c":82.83,"h":83.6399,"l":81.96,"n":19834,"o":83.03,"t":"2026-09-23T04:00:00Z","v":922908,"vw":82.704226},{"c":82.46,"h":83.16,"l":81.7449,"n":19448,"o":82.67,"t":"2026-09-24T04:00:00Z","v":1134104,"vw":82.361126},{"c":82.49,"h":83.545,"l":81.625,"n":27233,"o":82.26,"t":"2026-09-25T04:00:00Z","v":2008111,"vw":82.821773},{"c":80.77,"h":82.02,"l":80.75,"n":18129,"o":81.87,"t":"2026-09-28T04:00:00Z","v":1064074,"vw":81.107483},{"c":81.39,"h":81.45,"l":80.37,"n":19615,"o":80.38,"t":"2026-09-29T04:00:00Z","v":1096036,"vw":80.980684},{"c":81.39,"h":82,"l":80.795,"n":18226,"o":81.52,"t":"2026-09-30T04:00:00Z","v":1253163,"vw":81.480913},{"c":81.59,"h":82.09,"l":78.05,"n":33553,"o":81.78,"t":"2026-10-01T04:00:00Z","v":2595426,"vw":80.704524},{"c":81.88,"h":82.785,"l":80.11,"n":26963,"o":82.48,"t":"2026-10-02T04:00:00Z","v":1652249,"vw":81.712125},{"c":82.3,"h":83.11,"l":81.19,"n":24956,"o":81.74,"t":"2026-10-05T04:00:00Z","v":1815284,"vw":82.461693},{"c":81.05,"h":82.88,"l":80.72,"n":20935,"o":82.54,"t":"2026-10-06T04:00:00Z","v":1114690,"vw":81.584329},{"c":80.4,"h":81.56,"l":79.07,"n":22182,"o":80.87,"t":"2026-10-07T04:00:00Z","v":1027761,"vw":80.239848},{"c":84.03,"h":85.85,"l":81.06,"n":41715,"o":81.5,"t":"2026-10-08T04:00:00Z","v":3563491,"vw":83.191271},{"c":85.84,"h":85.905,"l":83.16,"n":33012,"o":83.98,"t":"2026-10-09T04:00:00Z","v":2242872,"vw":85.077196},{"c":87.8,"h":88.33,"l":85.81,"n":24584,"o":86.1,"t":"2026-10-12T04:00:00Z","v":1728880,"vw":87.896735},{"c":88.22,"h":89.13,"l":87.675,"n":25465,"o":88.24,"t":"2026-10-13T04:00:00Z","v":1457308,"vw":88.408563},{"c":87.82,"h":88.35,"l":86.39,"n":22962,"o":87.64,"t":"2026-10-14T04:00:00Z","v":1232246,"vw":87.393647},{"c":87.13,"h":88.96,"l":86.59,"n":33535,"o":87.9,"t":"2026-10-15T04:00:00Z","v":2243531,"vw":87.663072},{"c":84.3,"h":88.35,"l":84.01,"n":46957,"o":87.4,"t":"2026-10-16T04:00:00Z","v":3855041,"vw":84.888985},{"c":79.81,"h":84.425,"l":78.1,"n":51097,"o":84.38,"t":"2026-10-19T04:00:00Z","v":4360895,"vw":79.530263},{"c":80.9,"h":81.47,"l":79.55,"n":43279,"o":80.13,"t":"2026-10-20T04:00:00Z","v":3541694,"vw":80.931351},{"c":82,"h":82.79,"l":80.34,"n":30334,"o":81.17,"t":"2026-10-21T04:00:00Z","v":2059234,"vw":81.842514},{"c":84.39,"h":85.12,"l":81.85,"n":31530,"o":81.85,"t":"2026-10-22T04:00:00Z","v":1950202,"vw":84.236418}],"volatilityBars":[{"c":83.235,"h":84.1,"l":83.15,"n":276,"o":83.94,"t":"2026-09-21T13:30:00Z","v":19984,"vw":83.529452},{"c":83.03,"h":83.39,"l":82.93,"n":573,"o":83.24,"t":"2026-09-21T13:45:00Z","v":25148,"vw":83.144349},{"c":83.05,"h":83.15,"l":82.95,"n":372,"o":82.98,"t":"2026-09-21T14:00:00Z","v":14478,"vw":83.057699},{"c":83.05,"h":83.16,"l":82.82,"n":437,"o":82.95,"t":"2026-09-21T14:15:00Z","v":18029,"vw":82.971303},{"c":83.12,"h":83.16,"l":82.86,"n":481,"o":83.005,"t":"2026-09-21T14:30:00Z","v":17173,"vw":83.006838},{"c":83.05,"h":83.236,"l":82.88,"n":979,"o":83.12,"t":"2026-09-21T14:45:00Z","v":46781,"vw":83.07828},{"c":83.08,"h":83.15,"l":82.89,"n":639,"o":83.1,"t":"2026-09-21T15:00:00Z","v":26564,"vw":83.015932},{"c":83.24,"h":83.3,"l":83.07,"n":553,"o":83.08,"t":"2026-09-21T15:15:00Z","v":17848,"vw":83.207443},{"c":83.39,"h":83.475,"l":83.23,"n":494,"o":83.23,"t":"2026-09-21T15:30:00Z","v":16017,"vw":83.359066},{"c":83.48,"h":83.57,"l":83.365,"n":755,"o":83.39,"t":"2026-09-21T15:45:00Z","v":32546,"vw":83.486138},{"c":83.62,"h":83.72,"l":83.46,"n":579,"o":83.49,"t":"2026-09-21T16:00:00Z","v":23373,"vw":83.574692},{"c":83.69,"h":83.72,"l":83.57,"n":496,"o":83.615,"t":"2026-09-21T16:15:00Z","v":26350,"vw":83.652118},{"c":83.81,"h":83.93,"l":83.7,"n":401,"o":83.7,"t":"2026-09-21T16:30:00Z","v":18911,"vw":83.867177},{"c":83.89,"h":83.89,"l":83.82,"n":425,"o":83.85,"t":"2026-09-21T16:45:00Z","v":15007,"vw":83.857288},{"c":83.84,"h":83.93,"l":83.71,"n":497,"o":83.86,"t":"2026-09-21T17:00:00Z","v":23001,"vw":83.836062},{"c":83.75,"h":83.89,"l":83.75,"n":503,"o":83.86,"t":"2026-09-21T17:15:00Z","v":21404,"vw":83.828212},{"c":83.55,"h":83.76,"l":83.51,"n":512,"o":83.76,"t":"2026-09-21T17:30:00Z","v":11054,"vw":83.643269},{"c":83.85,"h":83.85,"l":83.495,"n":501,"o":83.545,"t":"2026-09-21T17:45:00Z","v":15227,"vw":83.624725},{"c":83.93,"h":84,"l":83.81,"n":740,"o":83.83,"t":"2026-09-21T18:00:00Z","v":32162,"vw":83.907238},{"c":83.91,"h":83.94,"l":83.8,"n":551,"o":83.93,"t":"2026-09-21T18:15:00Z","v":20939,"vw":83.888036},{"c":83.695,"h":83.94,"l":83.65,"n":832,"o":83.91,"t":"2026-09-21T18:30:00Z","v":36036,"vw":83.786673},{"c":83.9,"h":83.9,"l":83.67,"n":653,"o":83.71,"t":"2026-09-21T18:45:00Z","v":39744,"vw":83.763595},{"c":83.895,"h":84,"l":83.87,"n":833,"o":83.92,"t":"2026-09-21T19:00:00Z","v":32913,"vw":83.921904},{"c":83.83,"h":83.96,"l":83.83,"n":983,"o":83.905,"t":"2026-09-21T19:15:00Z","v":41463,"vw":83.891476},{"c":83.67,"h":83.885,"l":83.625,"n":1363,"o":83.845,"t":"2026-09-21T19:30:00Z","v":56941,"vw":83.744676},{"c":83.7,"h":83.83,"l":83.59,"n":3763,"o":83.67,"t":"2026-09-21T19:45:00Z","v":200915,"vw":83.710213},{"c":83.7,"h":83.7,"l":83.7,"n":28,"o":83.7,"t":"2026-09-21T20:00:00Z","v":186641,"vw":83.7},{"c":83.885,"h":84.525,"l":83.79,"n":250,"o":84.3,"t":"2026-09-22T13:30:00Z","v":16060,"vw":84.194443},{"c":83.99,"h":84.08,"l":83.68,"n":311,"o":83.822,"t":"2026-09-22T13:45:00Z","v":13732,"vw":83.864332},{"c":84.54,"h":84.59,"l":84.01,"n":356,"o":84.02,"t":"2026-09-22T14:00:00Z","v":15324,"vw":84.310088},{"c":84.09,"h":84.61,"l":84.01,"n":324,"o":84.61,"t":"2026-09-22T14:15:00Z","v":12586,"vw":84.366183},{"c":83.96,"h":84.2,"l":83.88,"n":577,"o":83.99,"t":"2026-09-22T14:30:00Z","v":22841,"vw":84.006146},{"c":83.89,"h":83.93,"l":83.74,"n":327,"o":83.91,"t":"2026-09-22T14:45:00Z","v":11316,"vw":83.824295},{"c":84.015,"h":84.07,"l":83.88,"n":482,"o":83.89,"t":"2026-09-22T15:00:00Z","v":18702,"vw":83.959768},{"c":84.22,"h":84.32,"l":84.015,"n":455,"o":84.015,"t":"2026-09-22T15:15:00Z","v":17069,"vw":84.196101},{"c":84.07,"h":84.26,"l":83.95,"n":677,"o":84.2,"t":"2026-09-22T15:30:00Z","v":31356,"vw":84.105352},{"c":84.05,"h":84.13,"l":84.01,"n":350,"o":84.07,"t":"2026-09-22T15:45:00Z","v":10626,"vw":84.059403},{"c":84.13,"h":84.19,"l":84.05,"n":449,"o":84.05,"t":"2026-09-22T16:00:00Z","v":13576,"vw":84.129186},{"c":84.06,"h":84.16,"l":84.06,"n":365,"o":84.12,"t":"2026-09-22T16:15:00Z","v":12201,"vw":84.11028},{"c":83.78,"h":84.11,"l":83.78,"n":830,"o":84.08,"t":"2026-09-22T16:30:00Z","v":33976,"vw":83.915116},{"c":84.115,"h":84.17,"l":83.78,"n":565,"o":83.8,"t":"2026-09-22T16:45:00Z","v":21389,"vw":83.993375},{"c":83.915,"h":84.15,"l":83.915,"n":472,"o":84.115,"t":"2026-09-22T17:00:00Z","v":16780,"vw":84.027562},{"c":83.94,"h":83.96,"l":83.82,"n":530,"o":83.885,"t":"2026-09-22T17:15:00Z","v":21583,"vw":83.886298},{"c":83.7,"h":83.935,"l":83.68,"n":494,"o":83.92,"t":"2026-09-22T17:30:00Z","v":13968,"vw":83.803935},{"c":83.895,"h":83.91,"l":83.62,"n":761,"o":83.69,"t":"2026-09-22T17:45:00Z","v":30451,"vw":83.724588},{"c":84.12,"h":84.23,"l":83.895,"n":572,"o":83.895,"t":"2026-09-22T18:00:00Z","v":22804,"vw":84.093107},{"c":83.88,"h":84.12,"l":83.8351,"n":622,"o":84.09,"t":"2026-09-22T18:15:00Z","v":19478,"vw":83.992721},{"c":83.71,"h":83.87,"l":83.71,"n":681,"o":83.87,"t":"2026-09-22T18:30:00Z","v":25900,"vw":83.806541},{"c":83.775,"h":83.81,"l":83.66,"n":735,"o":83.7,"t":"2026-09-22T18:45:00Z","v":33639,"vw":83.756354},{"c":83.58,"h":83.88,"l":83.58,"n":839,"o":83.8,"t":"2026-09-22T19:00:00Z","v":49005,"vw":83.798271},{"c":83.58,"h":83.59,"l":83.49,"n":1034,"o":83.565,"t":"2026-09-22T19:15:00Z","v":32541,"vw":83.544356},{"c":83.665,"h":83.76,"l":83.57,"n":1272,"o":83.59,"t":"2026-09-22T19:30:00Z","v":46787,"vw":83.662354},{"c":83.37,"h":83.71,"l":83.32,"n":3300,"o":83.665,"t":"2026-09-22T19:45:00Z","v":182294,"vw":83.47877},{"c":83.36,"h":83.37,"l":83.36,"n":32,"o":83.365,"t":"2026-09-22T20:00:00Z","v":211123,"vw":83.360019},{"c":83.29,"h":83.39,"l":82.92,"n":238,"o":83.03,"t":"2026-09-23T13:30:00Z","v":12903,"vw":83.160524},{"c":83.24,"h":83.4,"l":83.1867,"n":210,"o":83.29,"t":"2026-09-23T13:45:00Z","v":8695,"vw":83.266569},{"c":83.49,"h":83.49,"l":83.0425,"n":370,"o":83.21,"t":"2026-09-23T14:00:00Z","v":14772,"vw":83.234071},{"c":82.62,"h":83.6399,"l":82.62,"n":489,"o":83.5123,"t":"2026-09-23T14:15:00Z","v":22735,"vw":83.031311},{"c":83.01,"h":83.14,"l":82.79,"n":542,"o":82.79,"t":"2026-09-23T14:30:00Z","v":19918,"vw":82.94587},{"c":83.23,"h":83.29,"l":82.94,"n":563,"o":82.99,"t":"2026-09-23T14:45:00Z","v":14557,"vw":83.162523},{"c":83.41,"h":83.55,"l":83.17,"n":490,"o":83.2075,"t":"2026-09-23T15:00:00Z","v":14288,"vw":83.323991},{"c":83.49,"h":83.6,"l":83.35,"n":550,"o":83.36,"t":"2026-09-23T15:15:00Z","v":13964,"vw":83.456239},{"c":83.41,"h":83.545,"l":83.41,"n":380,"o":83.52,"t":"2026-09-23T15:30:00Z","v":8583,"vw":83.487936},{"c":83.56,"h":83.63,"l":83.27,"n":549,"o":83.41,"t":"2026-09-23T15:45:00Z","v":16496,"vw":83.412645},{"c":83.48,"h":83.55,"l":83.41,"n":412,"o":83.55,"t":"2026-09-23T16:00:00Z","v":11850,"vw":83.46091},{"c":83.34,"h":83.42,"l":83.185,"n":541,"o":83.42,"t":"2026-09-23T16:15:00Z","v":20956,"vw":83.289376},{"c":83.285,"h":83.385,"l":83.26,"n":310,"o":83.385,"t":"2026-09-23T16:30:00Z","v":7387,"vw":83.326996},{"c":83.05,"h":83.35,"l":83.05,"n":500,"o":83.27,"t":"2026-09-23T16:45:00Z","v":14933,"vw":83.182837},{"c":82.61,"h":83.06,"l":82.52,"n":639,"o":83.06,"t":"2026-09-23T17:00:00Z","v":19765,"vw":82.778138},{"c":82.46,"h":82.67,"l":82.45,"n":537,"o":82.625,"t":"2026-09-23T17:15:00Z","v":18850,"vw":82.560468},{"c":82.3,"h":82.5,"l":82.23,"n":573,"o":82.5,"t":"2026-09-23T17:30:00Z","v":17491,"vw":82.345683},{"c":82.25,"h":82.54,"l":82.08,"n":1149,"o":82.3,"t":"2026-09-23T17:45:00Z","v":50580,"vw":82.261034},{"c":82.3,"h":82.46,"l":82.21,"n":726,"o":82.24,"t":"2026-09-23T18:00:00Z","v":26006,"vw":82.335573},{"c":82.075,"h":82.38,"l":82.06,"n":907,"o":82.3,"t":"2026-09-23T18:15:00Z","v":40827,"vw":82.20683},{"c":82.09,"h":82.165,"l":81.96,"n":811,"o":82.075,"t":"2026-09-23T18:30:00Z","v":32810,"vw":82.055417},{"c":82.3,"h":82.315,"l":81.99,"n":875,"o":82.06,"t":"2026-09-23T18:45:00Z","v":56817,"vw":82.056605},{"c":82.65,"h":82.675,"l":82.295,"n":690,"o":82.295,"t":"2026-09-23T19:00:00Z","v":21230,"vw":82.465302},{"c":82.59,"h":82.6425,"l":82.49,"n":909,"o":82.61,"t":"2026-09-23T19:15:00Z","v":49191,"vw":82.559446},{"c":82.86,"h":82.89,"l":82.47,"n":1266,"o":82.55,"t":"2026-09-23T19:30:00Z","v":62317,"vw":82.593747},{"c":82.85,"h":83.01,"l":82.75,"n":3383,"o":82.875,"t":"2026-09-23T19:45:00Z","v":160000,"vw":82.865668},{"c":82.83,"h":82.83,"l":82.83,"n":32,"o":82.83,"t":"2026-09-23T20:00:00Z","v":131723,"vw":82.83},{"c":82.535,"h":83.16,"l":82.285,"n":237,"o":82.67,"t":"2026-09-24T13:30:00Z","v":23384,"vw":82.691228},{"c":82.815,"h":82.89,"l":82.39,"n":410,"o":82.5,"t":"2026-09-24T13:45:00Z","v":17192,"vw":82.685736},{"c":82.83,"h":82.8575,"l":82.635,"n":411,"o":82.81,"t":"2026-09-24T14:00:00Z","v":17717,"vw":82.780937},{"c":82.465,"h":82.87,"l":82.41,"n":1081,"o":82.76,"t":"2026-09-24T14:15:00Z","v":100660,"vw":82.581109},{"c":82.28,"h":82.62,"l":82.26,"n":456,"o":82.46,"t":"2026-09-24T14:30:00Z","v":26230,"vw":82.502684},{"c":82.17,"h":82.33,"l":82.1,"n":447,"o":82.21,"t":"2026-09-24T14:45:00Z","v":19276,"vw":82.229999},{"c":82.275,"h":82.42,"l":82.135,"n":606,"o":82.19,"t":"2026-09-24T15:00:00Z","v":23656,"vw":82.27131},{"c":82.2,"h":82.32,"l":82.19,"n":740,"o":82.24,"t":"2026-09-24T15:15:00Z","v":38911,"vw":82.21608},{"c":82.36,"h":82.42,"l":82.18,"n":851,"o":82.22,"t":"2026-09-24T15:30:00Z","v":62671,"vw":82.253862},{"c":82.21,"h":82.335,"l":82.17,"n":318,"o":82.31,"t":"2026-09-24T15:45:00Z","v":17902,"vw":82.227485},{"c":82.33,"h":82.47,"l":82.1,"n":1684,"o":82.17,"t":"2026-09-24T16:00:00Z","v":145375,"vw":82.345975},{"c":82.75,"h":83.03,"l":82.3,"n":903,"o":82.36,"t":"2026-09-24T16:15:00Z","v":43760,"vw":82.667684},{"c":82.6,"h":82.77,"l":82.5,"n":534,"o":82.745,"t":"2026-09-24T16:30:00Z","v":19170,"vw":82.639927},{"c":82.735,"h":82.815,"l":82.59,"n":350,"o":82.635,"t":"2026-09-24T16:45:00Z","v":21545,"vw":82.743828},{"c":82.49,"h":82.68,"l":82.37,"n":419,"o":82.68,"t":"2026-09-24T17:00:00Z","v":13567,"vw":82.531109},{"c":82.08,"h":82.48,"l":82.08,"n":630,"o":82.45,"t":"2026-09-24T17:15:00Z","v":37601,"vw":82.263443},{"c":81.945,"h":82.115,"l":81.81,"n":505,"o":82.115,"t":"2026-09-24T17:30:00Z","v":17746,"vw":81.940617},{"c":81.905,"h":82.01,"l":81.86,"n":449,"o":81.91,"t":"2026-09-24T17:45:00Z","v":15612,"vw":81.923586},{"c":81.89,"h":81.92,"l":81.755,"n":780,"o":81.905,"t":"2026-09-24T18:00:00Z","v":26963,"vw":81.847552},{"c":81.935,"h":81.97,"l":81.82,"n":583,"o":81.905,"t":"2026-09-24T18:15:00Z","v":18067,"vw":81.891573},{"c":81.87,"h":81.99,"l":81.7449,"n":545,"o":81.935,"t":"2026-09-24T18:30:00Z","v":18425,"vw":81.881426},{"c":81.955,"h":82.0064,"l":81.82,"n":513,"o":81.94,"t":"2026-09-24T18:45:00Z","v":18324,"vw":81.90739},{"c":81.985,"h":81.99,"l":81.805,"n":488,"o":81.91,"t":"2026-09-24T19:00:00Z","v":18318,"vw":81.898177},{"c":81.965,"h":82,"l":81.83,"n":750,"o":82,"t":"2026-09-24T19:15:00Z","v":27555,"vw":81.941},{"c":82.21,"h":82.25,"l":81.955,"n":893,"o":81.98,"t":"2026-09-24T19:30:00Z","v":33814,"vw":82.048622},{"c":82.48,"h":82.51,"l":82.17,"n":3253,"o":82.21,"t":"2026-09-24T19:45:00Z","v":147312,"vw":82.382715},{"c":82.46,"h":82.46,"l":82.46,"n":34,"o":82.46,"t":"2026-09-24T20:00:00Z","v":120678,"vw":82.46},{"c":82.71,"h":82.8,"l":81.625,"n":390,"o":82.26,"t":"2026-09-25T13:30:00Z","v":20655,"vw":82.368205},{"c":83.33,"h":83.43,"l":82.66,"n":493,"o":82.755,"t":"2026-09-25T13:45:00Z","v":25523,"vw":83.126647},{"c":83.03,"h":83.3,"l":82.65,"n":652,"o":83.225,"t":"2026-09-25T14:00:00Z","v":26915,"vw":83.00897},{"c":83.075,"h":83.325,"l":83.075,"n":341,"o":83.11,"t":"2026-09-25T14:15:00Z","v":10276,"vw":83.22017},{"c":83.2,"h":83.31,"l":82.985,"n":413,"o":83.135,"t":"2026-09-25T14:30:00Z","v":14281,"vw":83.13841},{"c":83.14,"h":83.32,"l":82.89,"n":639,"o":83.27,"t":"2026-09-25T14:45:00Z","v":28126,"vw":83.165482},{"c":82.715,"h":83.22,"l":82.59,"n":645,"o":83.22,"t":"2026-09-25T15:00:00Z","v":22342,"vw":82.991851},{"c":82.81,"h":82.98,"l":82.715,"n":610,"o":82.715,"t":"2026-09-25T15:15:00Z","v":20159,"vw":82.839687},{"c":82.61,"h":82.9,"l":82.61,"n":527,"o":82.81,"t":"2026-09-25T15:30:00Z","v":14970,"vw":82.772523},{"c":82.9,"h":82.92,"l":82.55,"n":527,"o":82.615,"t":"2026-09-25T15:45:00Z","v":19305,"vw":82.704018},{"c":83.18,"h":83.365,"l":82.91,"n":684,"o":82.94,"t":"2026-09-25T16:00:00Z","v":33748,"vw":83.234515},{"c":83.115,"h":83.19,"l":83.0101,"n":384,"o":83.19,"t":"2026-09-25T16:15:00Z","v":12354,"vw":83.109451},{"c":83.08,"h":83.245,"l":83.01,"n":476,"o":83.15,"t":"2026-09-25T16:30:00Z","v":16351,"vw":83.126516},{"c":82.97,"h":83.07,"l":82.945,"n":329,"o":83.07,"t":"2026-09-25T16:45:00Z","v":7557,"vw":82.994443},{"c":83.365,"h":83.545,"l":82.955,"n":1149,"o":82.955,"t":"2026-09-25T17:00:00Z","v":110492,"vw":83.351174},{"c":83.425,"h":83.46,"l":83.1775,"n":816,"o":83.365,"t":"2026-09-25T17:15:00Z","v":62201,"vw":83.314625},{"c":83.295,"h":83.495,"l":83.21,"n":891,"o":83.425,"t":"2026-09-25T17:30:00Z","v":52809,"vw":83.352919},{"c":83.02,"h":83.29,"l":82.775,"n":1254,"o":83.29,"t":"2026-09-25T17:45:00Z","v":126282,"vw":82.968063},{"c":82.69,"h":83.03,"l":82.635,"n":1127,"o":83.015,"t":"2026-09-25T18:00:00Z","v":100052,"vw":82.911965},{"c":82.81,"h":82.86,"l":82.69,"n":822,"o":82.7,"t":"2026-09-25T18:15:00Z","v":53362,"vw":82.784316},{"c":82.75,"h":82.94,"l":82.515,"n":1252,"o":82.86,"t":"2026-09-25T18:30:00Z","v":95367,"vw":82.705286},{"c":82.79,"h":82.84,"l":82.695,"n":1360,"o":82.73,"t":"2026-09-25T18:45:00Z","v":112031,"vw":82.770531},{"c":82.685,"h":82.865,"l":82.53,"n":1898,"o":82.79,"t":"2026-09-25T19:00:00Z","v":141193,"vw":82.668089},{"c":82.73,"h":82.85,"l":82.67,"n":1951,"o":82.72,"t":"2026-09-25T19:15:00Z","v":137405,"vw":82.77397},{"c":82.57,"h":82.86,"l":82.55,"n":2399,"o":82.75,"t":"2026-09-25T19:30:00Z","v":177778,"vw":82.750507},{"c":82.5,"h":83.015,"l":82.47,"n":4235,"o":82.57,"t":"2026-09-25T19:45:00Z","v":293010,"vw":82.684829},{"c":82.49,"h":82.51,"l":82.49,"n":29,"o":82.51,"t":"2026-09-25T20:00:00Z","v":244046,"vw":82.490031},{"c":81.81,"h":82.02,"l":81.34,"n":201,"o":82.02,"t":"2026-09-28T13:30:00Z","v":11857,"vw":81.670988},{"c":81.16,"h":81.94,"l":81.05,"n":235,"o":81.85,"t":"2026-09-28T13:45:00Z","v":11399,"vw":81.448468},{"c":81.18,"h":81.58,"l":81.16,"n":271,"o":81.315,"t":"2026-09-28T14:00:00Z","v":8436,"vw":81.372428},{"c":81.36,"h":81.37,"l":81.12,"n":401,"o":81.3399,"t":"2026-09-28T14:15:00Z","v":14308,"vw":81.284673},{"c":81.51,"h":81.51,"l":81.27,"n":329,"o":81.4,"t":"2026-09-28T14:30:00Z","v":17239,"vw":81.435634},{"c":81.39,"h":81.65,"l":81.33,"n":344,"o":81.47,"t":"2026-09-28T14:45:00Z","v":10445,"vw":81.483978},{"c":81.04,"h":81.31,"l":81.03,"n":369,"o":81.31,"t":"2026-09-28T15:00:00Z","v":11716,"vw":81.175845},{"c":80.935,"h":81.12,"l":80.85,"n":484,"o":81.045,"t":"2026-09-28T15:15:00Z","v":21312,"vw":80.970514},{"c":80.835,"h":80.97,"l":80.78,"n":280,"o":80.89,"t":"2026-09-28T15:30:00Z","v":11015,"vw":80.873296},{"c":81.11,"h":81.135,"l":80.8,"n":560,"o":80.8,"t":"2026-09-28T15:45:00Z","v":21899,"vw":81.006657},{"c":81.19,"h":81.24,"l":80.94,"n":482,"o":81.15,"t":"2026-09-28T16:00:00Z","v":18733,"vw":81.095569},{"c":81.8,"h":81.845,"l":81.17,"n":552,"o":81.2,"t":"2026-09-28T16:15:00Z","v":24353,"vw":81.38683},{"c":81.395,"h":81.78,"l":81.34,"n":303,"o":81.76,"t":"2026-09-28T16:30:00Z","v":10802,"vw":81.540018},{"c":81.5,"h":81.5,"l":81.27,"n":494,"o":81.475,"t":"2026-09-28T16:45:00Z","v":28640,"vw":81.384487},{"c":81.83,"h":82.01,"l":81.44,"n":828,"o":81.445,"t":"2026-09-28T17:00:00Z","v":34671,"vw":81.640732},{"c":81.71,"h":81.79,"l":81.56,"n":538,"o":81.79,"t":"2026-09-28T17:15:00Z","v":30837,"vw":81.70533},{"c":81.59,"h":81.81,"l":81.52,"n":656,"o":81.63,"t":"2026-09-28T17:30:00Z","v":40043,"vw":81.675889},{"c":81.57,"h":81.69,"l":81.465,"n":452,"o":81.6,"t":"2026-09-28T17:45:00Z","v":21691,"vw":81.617121},{"c":81.265,"h":81.57,"l":81.18,"n":508,"o":81.57,"t":"2026-09-28T18:00:00Z","v":27651,"vw":81.308951},{"c":81.27,"h":81.32,"l":81.23,"n":504,"o":81.275,"t":"2026-09-28T18:15:00Z","v":34509,"vw":81.281148},{"c":81.21,"h":81.27,"l":81.17,"n":774,"o":81.27,"t":"2026-09-28T18:30:00Z","v":50308,"vw":81.203289},{"c":81.03,"h":81.28,"l":80.95,"n":947,"o":81.225,"t":"2026-09-28T18:45:00Z","v":92495,"vw":81.148706},{"c":80.855,"h":81.02,"l":80.77,"n":701,"o":81.02,"t":"2026-09-28T19:00:00Z","v":48059,"vw":80.855483},{"c":81.08,"h":81.12,"l":80.8,"n":981,"o":80.845,"t":"2026-09-28T19:15:00Z","v":48874,"vw":81.007106},{"c":81.35,"h":81.39,"l":81.08,"n":1256,"o":81.08,"t":"2026-09-28T19:30:00Z","v":46803,"vw":81.20867},{"c":80.77,"h":81.34,"l":80.75,"n":3307,"o":81.34,"t":"2026-09-28T19:45:00Z","v":186799,"vw":80.843297},{"c":80.77,"h":80.79,"l":80.77,"n":43,"o":80.79,"t":"2026-09-28T20:00:00Z","v":155598,"vw":80.770019},{"c":80.92,"h":81.21,"l":80.37,"n":179,"o":80.38,"t":"2026-09-29T13:30:00Z","v":14884,"vw":80.666642},{"c":80.7916,"h":81,"l":80.745,"n":161,"o":80.92,"t":"2026-09-29T13:45:00Z","v":6946,"vw":80.802892},{"c":80.96,"h":81.05,"l":80.7,"n":512,"o":80.75,"t":"2026-09-29T14:00:00Z","v":34946,"vw":80.854651},{"c":80.94,"h":80.985,"l":80.83,"n":391,"o":80.935,"t":"2026-09-29T14:15:00Z","v":11744,"vw":80.901102},{"c":81.08,"h":81.08,"l":80.8,"n":398,"o":80.97,"t":"2026-09-29T14:30:00Z","v":16269,"vw":80.914271},{"c":81.07,"h":81.19,"l":81.025,"n":414,"o":81.05,"t":"2026-09-29T14:45:00Z","v":12204,"vw":81.098943},{"c":80.815,"h":81.07,"l":80.79,"n":532,"o":81.065,"t":"2026-09-29T15:00:00Z","v":21579,"vw":80.85726},{"c":80.65,"h":80.885,"l":80.61,"n":726,"o":80.86,"t":"2026-09-29T15:15:00Z","v":38042,"vw":80.77485},{"c":80.735,"h":80.79,"l":80.66,"n":454,"o":80.67,"t":"2026-09-29T15:30:00Z","v":24839,"vw":80.71577},{"c":80.655,"h":80.9,"l":80.57,"n":558,"o":80.735,"t":"2026-09-29T15:45:00Z","v":28632,"vw":80.744398},{"c":80.83,"h":80.85,"l":80.655,"n":455,"o":80.67,"t":"2026-09-29T16:00:00Z","v":17644,"vw":80.755574},{"c":80.84,"h":81.01,"l":80.795,"n":575,"o":80.8,"t":"2026-09-29T16:15:00Z","v":20233,"vw":80.88708},{"c":80.72,"h":80.8375,"l":80.625,"n":561,"o":80.835,"t":"2026-09-29T16:30:00Z","v":24497,"vw":80.734447},{"c":80.69,"h":80.74,"l":80.615,"n":672,"o":80.7,"t":"2026-09-29T16:45:00Z","v":37320,"vw":80.676632},{"c":80.695,"h":80.72,"l":80.6,"n":639,"o":80.695,"t":"2026-09-29T17:00:00Z","v":43713,"vw":80.663934},{"c":80.695,"h":80.71,"l":80.59,"n":655,"o":80.695,"t":"2026-09-29T17:15:00Z","v":49090,"vw":80.645819},{"c":80.7,"h":80.75,"l":80.645,"n":617,"o":80.695,"t":"2026-09-29T17:30:00Z","v":25085,"vw":80.698429},{"c":80.555,"h":80.76,"l":80.55,"n":546,"o":80.7,"t":"2026-09-29T17:45:00Z","v":30591,"vw":80.654724},{"c":80.575,"h":80.87,"l":80.54,"n":965,"o":80.54,"t":"2026-09-29T18:00:00Z","v":59022,"vw":80.656165},{"c":80.695,"h":80.72,"l":80.56,"n":605,"o":80.62,"t":"2026-09-29T18:15:00Z","v":23235,"vw":80.661718},{"c":80.89,"h":81.1025,"l":80.67,"n":849,"o":80.705,"t":"2026-09-29T18:30:00Z","v":27411,"vw":80.886832},{"c":80.85,"h":80.96,"l":80.7,"n":638,"o":80.85,"t":"2026-09-29T18:45:00Z","v":23460,"vw":80.823668},{"c":81.02,"h":81.03,"l":80.84,"n":601,"o":80.84,"t":"2026-09-29T19:00:00Z","v":18816,"vw":80.940533},{"c":81.07,"h":81.15,"l":80.985,"n":1035,"o":81.02,"t":"2026-09-29T19:15:00Z","v":38309,"vw":81.068035},{"c":81.17,"h":81.19,"l":80.77,"n":1597,"o":81.1,"t":"2026-09-29T19:30:00Z","v":85625,"vw":81.050053},{"c":81.4,"h":81.45,"l":81.105,"n":3458,"o":81.18,"t":"2026-09-29T19:45:00Z","v":213632,"vw":81.312083},{"c":81.39,"h":81.39,"l":81.39,"n":38,"o":81.39,"t":"2026-09-29T20:00:00Z","v":135276,"vw":81.39},{"c":81.28,"h":81.73,"l":81.28,"n":184,"o":81.52,"t":"2026-09-30T13:30:00Z","v":15205,"vw":81.494126},{"c":81.32,"h":81.445,"l":81.31,"n":97,"o":81.32,"t":"2026-09-30T13:45:00Z","v":4896,"vw":81.339326},{"c":81.155,"h":81.23,"l":80.795,"n":503,"o":81.21,"t":"2026-09-30T14:00:00Z","v":23149,"vw":81.019009},{"c":80.91,"h":81.23,"l":80.9,"n":350,"o":81.175,"t":"2026-09-30T14:15:00Z","v":18505,"vw":81.042611},{"c":81.395,"h":81.5,"l":80.9011,"n":377,"o":80.9011,"t":"2026-09-30T14:30:00Z","v":16110,"vw":81.307587},{"c":81.53,"h":81.54,"l":81.33,"n":316,"o":81.4,"t":"2026-09-30T14:45:00Z","v":12294,"vw":81.449867},{"c":81.7151,"h":81.78,"l":81.4283,"n":550,"o":81.495,"t":"2026-09-30T15:00:00Z","v":26108,"vw":81.62487},{"c":81.705,"h":81.87,"l":81.54,"n":716,"o":81.765,"t":"2026-09-30T15:15:00Z","v":38124,"vw":81.693838},{"c":81.5,"h":81.76,"l":81.5,"n":469,"o":81.6895,"t":"2026-09-30T15:30:00Z","v":21827,"vw":81.685812},{"c":81.47,"h":81.5,"l":81.4,"n":435,"o":81.4501,"t":"2026-09-30T15:45:00Z","v":14013,"vw":81.44939},{"c":81.6,"h":81.65,"l":81.49,"n":445,"o":81.49,"t":"2026-09-30T16:00:00Z","v":14472,"vw":81.570575},{"c":81.54,"h":81.6,"l":81.5,"n":271,"o":81.57,"t":"2026-09-30T16:15:00Z","v":6163,"vw":81.53394},{"c":81.57,"h":81.62,"l":81.52,"n":346,"o":81.52,"t":"2026-09-30T16:30:00Z","v":16600,"vw":81.572933},{"c":81.64,"h":81.665,"l":81.46,"n":494,"o":81.59,"t":"2026-09-30T16:45:00Z","v":13880,"vw":81.554251},{"c":81.6325,"h":81.72,"l":81.6325,"n":308,"o":81.645,"t":"2026-09-30T17:00:00Z","v":10483,"vw":81.65884},{"c":81.47,"h":81.63,"l":81.4,"n":514,"o":81.62,"t":"2026-09-30T17:15:00Z","v":14258,"vw":81.529579},{"c":81.63,"h":81.63,"l":81.485,"n":407,"o":81.51,"t":"2026-09-30T17:30:00Z","v":12921,"vw":81.562523},{"c":81.77,"h":81.78,"l":81.58,"n":726,"o":81.62,"t":"2026-09-30T17:45:00Z","v":32868,"vw":81.675222},{"c":81.65,"h":81.79,"l":81.61,"n":585,"o":81.755,"t":"2026-09-30T18:00:00Z","v":24214,"vw":81.727796},{"c":81.555,"h":81.64,"l":81.51,"n":517,"o":81.64,"t":"2026-09-30T18:15:00Z","v":14910,"vw":81.593849},{"c":81.615,"h":81.655,"l":81.48,"n":683,"o":81.555,"t":"2026-09-30T18:30:00Z","v":26429,"vw":81.573897},{"c":81.945,"h":82,"l":81.6,"n":963,"o":81.64,"t":"2026-09-30T18:45:00Z","v":54164,"vw":81.812345},{"c":81.88,"h":81.95,"l":81.79,"n":591,"o":81.935,"t":"2026-09-30T19:00:00Z","v":28976,"vw":81.878622},{"c":81.76,"h":81.875,"l":81.69,"n":670,"o":81.875,"t":"2026-09-30T19:15:00Z","v":21803,"vw":81.763268},{"c":81.61,"h":81.85,"l":81.54,"n":1360,"o":81.7627,"t":"2026-09-30T19:30:00Z","v":67342,"vw":81.705807},{"c":81.44,"h":81.61,"l":81.17,"n":4371,"o":81.6,"t":"2026-09-30T19:45:00Z","v":289954,"vw":81.394239},{"c":81.39,"h":81.39,"l":81.39,"n":24,"o":81.39,"t":"2026-09-30T20:00:00Z","v":357785,"vw":81.39},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-09-30T23:30:00Z","v":201,"vw":81.05},{"c":78.435,"h":81.945,"l":78.23,"n":1986,"o":81.78,"t":"2026-10-01T13:30:00Z","v":210949,"vw":79.780893},{"c":78.665,"h":79.2314,"l":78.05,"n":691,"o":78.68,"t":"2026-10-01T13:45:00Z","v":53054,"vw":78.471679},{"c":79.0575,"h":79.25,"l":78.33,"n":1300,"o":78.6675,"t":"2026-10-01T14:00:00Z","v":85800,"vw":78.77427},{"c":80.08,"h":80.13,"l":79.15,"n":1733,"o":79.16,"t":"2026-10-01T14:15:00Z","v":129628,"vw":79.619217},{"c":80.13,"h":80.32,"l":79.91,"n":1045,"o":80.12,"t":"2026-10-01T14:30:00Z","v":73128,"vw":80.132752},{"c":79.83,"h":80.14,"l":79.565,"n":1047,"o":80.14,"t":"2026-10-01T14:45:00Z","v":65973,"vw":79.796447},{"c":79.83,"h":79.89,"l":79.345,"n":825,"o":79.82,"t":"2026-10-01T15:00:00Z","v":43165,"vw":79.592523},{"c":80.01,"h":80.33,"l":79.7775,"n":1086,"o":79.8,"t":"2026-10-01T15:15:00Z","v":58811,"vw":80.043151},{"c":79.81,"h":80.0125,"l":79.64,"n":563,"o":79.95,"t":"2026-10-01T15:30:00Z","v":32532,"vw":79.793808},{"c":80,"h":80.03,"l":79.75,"n":867,"o":79.81,"t":"2026-10-01T15:45:00Z","v":53145,"vw":79.903379},{"c":80.27,"h":80.29,"l":80.01,"n":679,"o":80.01,"t":"2026-10-01T16:00:00Z","v":37852,"vw":80.202033},{"c":80.1,"h":80.47,"l":80.095,"n":565,"o":80.27,"t":"2026-10-01T16:15:00Z","v":31006,"vw":80.318557},{"c":80.47,"h":80.56,"l":80.1,"n":1381,"o":80.11,"t":"2026-10-01T16:30:00Z","v":98040,"vw":80.425362},{"c":80.33,"h":80.52,"l":80.24,"n":821,"o":80.47,"t":"2026-10-01T16:45:00Z","v":31612,"vw":80.404136},{"c":80.3,"h":80.41,"l":80.125,"n":1258,"o":80.3225,"t":"2026-10-01T17:00:00Z","v":85922,"vw":80.281206},{"c":80.24,"h":80.535,"l":80.22,"n":1041,"o":80.305,"t":"2026-10-01T17:15:00Z","v":61801,"vw":80.447836},{"c":80.8501,"h":81,"l":80.28,"n":1332,"o":80.28,"t":"2026-10-01T17:30:00Z","v":93303,"vw":80.704912},{"c":80.765,"h":81,"l":80.75,"n":865,"o":80.85,"t":"2026-10-01T17:45:00Z","v":49194,"vw":80.89351},{"c":80.755,"h":80.78,"l":80.48,"n":1371,"o":80.71,"t":"2026-10-01T18:00:00Z","v":83925,"vw":80.61496},{"c":80.84,"h":81.02,"l":80.755,"n":876,"o":80.755,"t":"2026-10-01T18:15:00Z","v":48620,"vw":80.903191},{"c":80.77,"h":81.01,"l":80.61,"n":859,"o":80.855,"t":"2026-10-01T18:30:00Z","v":46037,"vw":80.79418},{"c":80.73,"h":80.85,"l":80.335,"n":1007,"o":80.76,"t":"2026-10-01T18:45:00Z","v":58843,"vw":80.594945},{"c":81.09,"h":81.09,"l":80.71,"n":823,"o":80.73,"t":"2026-10-01T19:00:00Z","v":40532,"vw":80.879235},{"c":81.61,"h":81.61,"l":81.085,"n":1757,"o":81.11,"t":"2026-10-01T19:15:00Z","v":120626,"vw":81.403367},{"c":81.92,"h":82.01,"l":81.57,"n":2535,"o":81.57,"t":"2026-10-01T19:30:00Z","v":146563,"vw":81.831613},{"c":81.59,"h":82.09,"l":81.56,"n":4791,"o":81.92,"t":"2026-10-01T19:45:00Z","v":406894,"vw":81.747652},{"c":81.59,"h":81.59,"l":81.59,"n":42,"o":81.59,"t":"2026-10-01T20:00:00Z","v":314621,"vw":81.59},{"c":81.93,"h":82.785,"l":81.51,"n":573,"o":82.48,"t":"2026-10-02T13:30:00Z","v":27013,"vw":82.040456},{"c":81.585,"h":82.33,"l":81.43,"n":905,"o":82.02,"t":"2026-10-02T13:45:00Z","v":59197,"vw":82.024777},{"c":81.585,"h":81.61,"l":81.32,"n":1052,"o":81.51,"t":"2026-10-02T14:00:00Z","v":47919,"vw":81.47214},{"c":81.29,"h":81.61,"l":81,"n":889,"o":81.54,"t":"2026-10-02T14:15:00Z","v":52830,"vw":81.24884},{"c":81.43,"h":81.52,"l":81.2,"n":631,"o":81.305,"t":"2026-10-02T14:30:00Z","v":32516,"vw":81.312889},{"c":81.205,"h":81.54,"l":81.07,"n":676,"o":81.46,"t":"2026-10-02T14:45:00Z","v":32024,"vw":81.328799},{"c":80.15,"h":81.21,"l":80.15,"n":857,"o":81.21,"t":"2026-10-02T15:00:00Z","v":30552,"vw":80.658506},{"c":80.43,"h":80.45,"l":80.11,"n":880,"o":80.25,"t":"2026-10-02T15:15:00Z","v":64308,"vw":80.217816},{"c":80.735,"h":80.85,"l":80.47,"n":1121,"o":80.47,"t":"2026-10-02T15:30:00Z","v":67157,"vw":80.63803},{"c":81.18,"h":81.35,"l":80.7601,"n":822,"o":80.8,"t":"2026-10-02T15:45:00Z","v":36897,"vw":81.121437},{"c":81.565,"h":81.71,"l":81.175,"n":836,"o":81.175,"t":"2026-10-02T16:00:00Z","v":34132,"vw":81.479269},{"c":81.385,"h":81.655,"l":81.28,"n":495,"o":81.44,"t":"2026-10-02T16:15:00Z","v":15439,"vw":81.498898},{"c":81.705,"h":81.735,"l":81.36,"n":707,"o":81.385,"t":"2026-10-02T16:30:00Z","v":27445,"vw":81.536874},{"c":81.865,"h":81.965,"l":81.69,"n":758,"o":81.78,"t":"2026-10-02T16:45:00Z","v":24785,"vw":81.826181},{"c":81.64,"h":81.99,"l":81.62,"n":784,"o":81.97,"t":"2026-10-02T17:00:00Z","v":40394,"vw":81.785642},{"c":81.725,"h":81.84,"l":81.56,"n":885,"o":81.67,"t":"2026-10-02T17:15:00Z","v":38241,"vw":81.709408},{"c":81.99,"h":82.02,"l":81.7225,"n":713,"o":81.7225,"t":"2026-10-02T17:30:00Z","v":39497,"vw":81.91841},{"c":82.235,"h":82.26,"l":81.99,"n":869,"o":82,"t":"2026-10-02T17:45:00Z","v":40966,"vw":82.145175},{"c":81.87,"h":82.24,"l":81.79,"n":729,"o":82.235,"t":"2026-10-02T18:00:00Z","v":31208,"vw":81.97512},{"c":81.865,"h":81.98,"l":81.77,"n":873,"o":81.84,"t":"2026-10-02T18:15:00Z","v":32403,"vw":81.885393},{"c":81.97,"h":82.135,"l":81.84,"n":857,"o":81.84,"t":"2026-10-02T18:30:00Z","v":35637,"vw":81.984427},{"c":82.18,"h":82.18,"l":81.92,"n":927,"o":81.945,"t":"2026-10-02T18:45:00Z","v":43654,"vw":82.008666},{"c":82.255,"h":82.485,"l":82.2,"n":1289,"o":82.2,"t":"2026-10-02T19:00:00Z","v":64489,"vw":82.335682},{"c":82.085,"h":82.28,"l":82.07,"n":1268,"o":82.28,"t":"2026-10-02T19:15:00Z","v":54884,"vw":82.173352},{"c":82.175,"h":82.23,"l":81.9401,"n":1468,"o":82.095,"t":"2026-10-02T19:30:00Z","v":65330,"vw":82.069701},{"c":81.88,"h":82.29,"l":81.84,"n":4564,"o":82.175,"t":"2026-10-02T19:45:00Z","v":272118,"vw":81.996753},{"c":82.15,"h":82.15,"l":81.88,"n":44,"o":81.88,"t":"2026-10-02T20:00:00Z","v":267685,"vw":81.880327},{"c":81.535,"h":82.78,"l":81.45,"n":382,"o":81.74,"t":"2026-10-05T13:30:00Z","v":18876,"vw":81.825583},{"c":82.255,"h":82.255,"l":81.19,"n":675,"o":81.515,"t":"2026-10-05T13:45:00Z","v":54787,"vw":81.487376},{"c":82.54,"h":82.9,"l":81.935,"n":1344,"o":82.21,"t":"2026-10-05T14:00:00Z","v":119275,"vw":82.269947},{"c":82.73,"h":82.98,"l":82.62,"n":1115,"o":82.62,"t":"2026-10-05T14:15:00Z","v":83928,"vw":82.818049},{"c":82.3,"h":82.705,"l":82.235,"n":728,"o":82.705,"t":"2026-10-05T14:30:00Z","v":24944,"vw":82.470927},{"c":82.57,"h":82.66,"l":82.395,"n":764,"o":82.4,"t":"2026-10-05T14:45:00Z","v":20661,"vw":82.571968},{"c":82.47,"h":82.6229,"l":82.32,"n":906,"o":82.6179,"t":"2026-10-05T15:00:00Z","v":33333,"vw":82.448697},{"c":82.58,"h":82.605,"l":82.425,"n":588,"o":82.425,"t":"2026-10-05T15:15:00Z","v":20373,"vw":82.536695},{"c":82.63,"h":82.69,"l":82.58,"n":583,"o":82.59,"t":"2026-10-05T15:30:00Z","v":19143,"vw":82.62278},{"c":82.5,"h":82.66,"l":82.5,"n":660,"o":82.6,"t":"2026-10-05T15:45:00Z","v":19982,"vw":82.577235},{"c":82.67,"h":82.68,"l":82.4,"n":815,"o":82.505,"t":"2026-10-05T16:00:00Z","v":26723,"vw":82.555576},{"c":82.895,"h":82.93,"l":82.645,"n":1451,"o":82.645,"t":"2026-10-05T16:15:00Z","v":111497,"vw":82.809205},{"c":82.945,"h":82.95,"l":82.78,"n":591,"o":82.895,"t":"2026-10-05T16:30:00Z","v":19140,"vw":82.853835},{"c":82.885,"h":83.03,"l":82.86,"n":574,"o":82.945,"t":"2026-10-05T16:45:00Z","v":18478,"vw":82.938979},{"c":82.6,"h":82.87,"l":82.57,"n":554,"o":82.87,"t":"2026-10-05T17:00:00Z","v":30654,"vw":82.736105},{"c":82.56,"h":82.7,"l":82.5302,"n":513,"o":82.615,"t":"2026-10-05T17:15:00Z","v":20730,"vw":82.584342},{"c":82.74,"h":82.74,"l":82.54,"n":514,"o":82.575,"t":"2026-10-05T17:30:00Z","v":25315,"vw":82.637204},{"c":82.83,"h":82.83,"l":82.72,"n":421,"o":82.76,"t":"2026-10-05T17:45:00Z","v":17476,"vw":82.783226},{"c":82.79,"h":82.8,"l":82.645,"n":676,"o":82.8,"t":"2026-10-05T18:00:00Z","v":24740,"vw":82.728702},{"c":82.92,"h":82.94,"l":82.74,"n":645,"o":82.79,"t":"2026-10-05T18:15:00Z","v":25909,"vw":82.839352},{"c":82.775,"h":82.93,"l":82.67,"n":645,"o":82.92,"t":"2026-10-05T18:30:00Z","v":24812,"vw":82.800247},{"c":82.72,"h":82.765,"l":82.6,"n":608,"o":82.74,"t":"2026-10-05T18:45:00Z","v":22219,"vw":82.674156},{"c":82.96,"h":82.975,"l":82.71,"n":929,"o":82.73,"t":"2026-10-05T19:00:00Z","v":36390,"vw":82.787858},{"c":82.875,"h":83.11,"l":82.87,"n":950,"o":82.93,"t":"2026-10-05T19:15:00Z","v":36674,"vw":83.029006},{"c":82.95,"h":83.01,"l":82.76,"n":1314,"o":82.885,"t":"2026-10-05T19:30:00Z","v":54894,"vw":82.882089},{"c":82.33,"h":83.04,"l":82.31,"n":5280,"o":82.94,"t":"2026-10-05T19:45:00Z","v":354258,"vw":82.528112},{"c":82.3,"h":82.38,"l":82.3,"n":24,"o":82.37,"t":"2026-10-05T20:00:00Z","v":518553,"vw":82.300057},{"c":82.4,"h":82.4,"l":82.4,"n":13,"o":82.4,"t":"2026-10-06T09:30:00Z","v":1024,"vw":82.4},{"c":82.57,"h":82.795,"l":82.415,"n":243,"o":82.54,"t":"2026-10-06T13:30:00Z","v":9276,"vw":82.5714},{"c":82.38,"h":82.83,"l":82.38,"n":255,"o":82.695,"t":"2026-10-06T13:45:00Z","v":10312,"vw":82.580998},{"c":82.425,"h":82.745,"l":82.4,"n":432,"o":82.45,"t":"2026-10-06T14:00:00Z","v":16554,"vw":82.614736},{"c":82.19,"h":82.4499,"l":81.965,"n":568,"o":82.41,"t":"2026-10-06T14:15:00Z","v":38949,"vw":82.183141},{"c":82.4525,"h":82.49,"l":82.16,"n":627,"o":82.26,"t":"2026-10-06T14:30:00Z","v":33693,"vw":82.291058},{"c":82.66,"h":82.75,"l":82.45,"n":541,"o":82.45,"t":"2026-10-06T14:45:00Z","v":19931,"vw":82.641962},{"c":82.55,"h":82.75,"l":82.465,"n":561,"o":82.71,"t":"2026-10-06T15:00:00Z","v":24146,"vw":82.636973},{"c":82.77,"h":82.77,"l":82.48,"n":595,"o":82.5,"t":"2026-10-06T15:15:00Z","v":22080,"vw":82.568232},{"c":82.72,"h":82.88,"l":82.67,"n":761,"o":82.735,"t":"2026-10-06T15:30:00Z","v":37640,"vw":82.754013},{"c":82.42,"h":82.725,"l":82.42,"n":523,"o":82.725,"t":"2026-10-06T15:45:00Z","v":21063,"vw":82.568546},{"c":82.115,"h":82.4,"l":82.09,"n":627,"o":82.39,"t":"2026-10-06T16:00:00Z","v":28650,"vw":82.242235},{"c":82.15,"h":82.18,"l":81.975,"n":590,"o":82.13,"t":"2026-10-06T16:15:00Z","v":23851,"vw":82.101421},{"c":82.105,"h":82.25,"l":82.05,"n":468,"o":82.16,"t":"2026-10-06T16:30:00Z","v":24399,"vw":82.16885},{"c":82.15,"h":82.16,"l":81.9862,"n":652,"o":82.15,"t":"2026-10-06T16:45:00Z","v":31619,"vw":82.086032},{"c":82.12,"h":82.39,"l":82.1,"n":589,"o":82.18,"t":"2026-10-06T17:00:00Z","v":33239,"vw":82.244553},{"c":81.735,"h":82.1,"l":81.7,"n":476,"o":82.1,"t":"2026-10-06T17:15:00Z","v":20144,"vw":81.922406},{"c":81.665,"h":81.91,"l":81.62,"n":606,"o":81.74,"t":"2026-10-06T17:30:00Z","v":25752,"vw":81.75586},{"c":81.57,"h":81.71,"l":81.55,"n":560,"o":81.67,"t":"2026-10-06T17:45:00Z","v":19016,"vw":81.633816},{"c":81.63,"h":81.67,"l":81.44,"n":534,"o":81.595,"t":"2026-10-06T18:00:00Z","v":21129,"vw":81.52846},{"c":80.99,"h":81.64,"l":80.95,"n":842,"o":81.64,"t":"2026-10-06T18:15:00Z","v":46913,"vw":81.278009},{"c":80.99,"h":81.09,"l":80.81,"n":675,"o":81.04,"t":"2026-10-06T18:30:00Z","v":23997,"vw":80.940327},{"c":81.295,"h":81.295,"l":80.86,"n":727,"o":80.97,"t":"2026-10-06T18:45:00Z","v":22699,"vw":80.972247},{"c":81.17,"h":81.26,"l":80.97,"n":869,"o":81.26,"t":"2026-10-06T19:00:00Z","v":34824,"vw":81.173416},{"c":81.065,"h":81.45,"l":81.01,"n":1644,"o":81.16,"t":"2026-10-06T19:15:00Z","v":118097,"vw":81.27273},{"c":80.825,"h":81.075,"l":80.8,"n":1397,"o":81.07,"t":"2026-10-06T19:30:00Z","v":51140,"vw":80.986804},{"c":81.06,"h":81.08,"l":80.72,"n":3582,"o":80.79,"t":"2026-10-06T19:45:00Z","v":159411,"vw":80.872599},{"c":81.05,"h":81.05,"l":81.05,"n":26,"o":81.05,"t":"2026-10-06T20:00:00Z","v":132692,"vw":81.05},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-07T08:00:00Z","v":139,"vw":81.05},{"c":80.75,"h":81.56,"l":80.56,"n":411,"o":80.87,"t":"2026-10-07T13:30:00Z","v":22053,"vw":80.863963},{"c":80.14,"h":80.69,"l":80,"n":712,"o":80.69,"t":"2026-10-07T13:45:00Z","v":19869,"vw":80.28387},{"c":80.18,"h":80.63,"l":80.05,"n":711,"o":80.135,"t":"2026-10-07T14:00:00Z","v":31957,"vw":80.341621},{"c":80.05,"h":80.23,"l":79.87,"n":726,"o":80.175,"t":"2026-10-07T14:15:00Z","v":32355,"vw":80.06723},{"c":79.39,"h":80.08,"l":79.21,"n":1054,"o":80.08,"t":"2026-10-07T14:30:00Z","v":77536,"vw":79.706416},{"c":79.26,"h":79.72,"l":79.105,"n":986,"o":79.5,"t":"2026-10-07T14:45:00Z","v":47544,"vw":79.504507},{"c":79.44,"h":79.53,"l":79.07,"n":985,"o":79.25,"t":"2026-10-07T15:00:00Z","v":40251,"vw":79.340228},{"c":79.405,"h":79.52,"l":79.27,"n":814,"o":79.445,"t":"2026-10-07T15:15:00Z","v":34486,"vw":79.394692},{"c":79.49,"h":79.53,"l":79.32,"n":772,"o":79.4,"t":"2026-10-07T15:30:00Z","v":39660,"vw":79.43898},{"c":79.73,"h":79.73,"l":79.49,"n":564,"o":79.49,"t":"2026-10-07T15:45:00Z","v":18039,"vw":79.555843},{"c":79.76,"h":79.86,"l":79.66,"n":440,"o":79.7,"t":"2026-10-07T16:00:00Z","v":13122,"vw":79.761039},{"c":79.94,"h":79.94,"l":79.75,"n":501,"o":79.765,"t":"2026-10-07T16:15:00Z","v":15617,"vw":79.845026},{"c":80.06,"h":80.06,"l":79.825,"n":676,"o":79.9,"t":"2026-10-07T16:30:00Z","v":23655,"vw":79.949381},{"c":80.4,"h":80.4,"l":80.09,"n":499,"o":80.09,"t":"2026-10-07T16:45:00Z","v":21501,"vw":80.204088},{"c":80.53,"h":80.69,"l":80.35,"n":536,"o":80.365,"t":"2026-10-07T17:00:00Z","v":13163,"vw":80.535481},{"c":80.4,"h":80.52,"l":80.38,"n":420,"o":80.48,"t":"2026-10-07T17:15:00Z","v":14515,"vw":80.444993},{"c":80.82,"h":80.89,"l":80.36,"n":595,"o":80.3904,"t":"2026-10-07T17:30:00Z","v":20693,"vw":80.591718},{"c":80.874,"h":80.94,"l":80.81,"n":320,"o":80.84,"t":"2026-10-07T17:45:00Z","v":8178,"vw":80.870589},{"c":80.905,"h":81.01,"l":80.86,"n":679,"o":80.87,"t":"2026-10-07T18:00:00Z","v":30467,"vw":80.917473},{"c":81.175,"h":81.25,"l":80.87,"n":982,"o":80.89,"t":"2026-10-07T18:15:00Z","v":46943,"vw":80.995792},{"c":81.23,"h":81.23,"l":81.15,"n":670,"o":81.175,"t":"2026-10-07T18:30:00Z","v":22347,"vw":81.18277},{"c":81.11,"h":81.25,"l":80.97,"n":914,"o":81.24,"t":"2026-10-07T18:45:00Z","v":40559,"vw":81.097365},{"c":80.73,"h":81.185,"l":80.72,"n":656,"o":81.13,"t":"2026-10-07T19:00:00Z","v":21608,"vw":80.934528},{"c":80.72,"h":80.75,"l":80.605,"n":566,"o":80.69,"t":"2026-10-07T19:15:00Z","v":17245,"vw":80.68573},{"c":80.265,"h":80.74,"l":80.26,"n":1291,"o":80.725,"t":"2026-10-07T19:30:00Z","v":41820,"vw":80.544901},{"c":80.41,"h":80.47,"l":80.1,"n":3439,"o":80.27,"t":"2026-10-07T19:45:00Z","v":159689,"vw":80.313882},{"c":80.4,"h":80.4,"l":80.38,"n":44,"o":80.38,"t":"2026-10-07T20:00:00Z","v":136864,"vw":80.399984},{"c":80.2,"h":80.2,"l":80.2,"n":7,"o":80.2,"t":"2026-10-08T08:00:00Z","v":506,"vw":80.2},{"c":80.19,"h":80.19,"l":80.19,"n":2,"o":80.19,"t":"2026-10-08T08:15:00Z","v":500,"vw":80.19},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-08T12:30:00Z","v":101,"vw":80},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-08T12:45:00Z","v":200,"vw":80},{"c":82.59,"h":82.59,"l":80.79,"n":18,"o":80.79,"t":"2026-10-08T13:00:00Z","v":936,"vw":81.35},{"c":82.05,"h":82.05,"l":82.05,"n":3,"o":82.05,"t":"2026-10-08T13:15:00Z","v":310,"vw":82.05},{"c":82.815,"h":85.85,"l":81.06,"n":2242,"o":81.5,"t":"2026-10-08T13:30:00Z","v":220543,"vw":83.242454},{"c":82.685,"h":83.5,"l":82.43,"n":1243,"o":82.82,"t":"2026-10-08T13:45:00Z","v":177893,"vw":83.094064},{"c":82.62,"h":82.83,"l":82.45,"n":983,"o":82.685,"t":"2026-10-08T14:00:00Z","v":53917,"vw":82.648133},{"c":81.76,"h":82.72,"l":81.44,"n":1970,"o":82.62,"t":"2026-10-08T14:15:00Z","v":105705,"vw":82.262657},{"c":82.105,"h":82.16,"l":81.47,"n":1109,"o":81.755,"t":"2026-10-08T14:30:00Z","v":61617,"vw":81.683212},{"c":81.9,"h":82.13,"l":81.6569,"n":1642,"o":82.09,"t":"2026-10-08T14:45:00Z","v":143760,"vw":81.891704},{"c":81.17,"h":81.825,"l":81.14,"n":1255,"o":81.825,"t":"2026-10-08T15:00:00Z","v":84671,"vw":81.611259},{"c":81.335,"h":81.38,"l":81.1625,"n":519,"o":81.1625,"t":"2026-10-08T15:15:00Z","v":22437,"vw":81.276891},{"c":81.94,"h":81.98,"l":81.33,"n":876,"o":81.38,"t":"2026-10-08T15:30:00Z","v":45503,"vw":81.60597},{"c":81.57,"h":82.09,"l":81.54,"n":1019,"o":81.98,"t":"2026-10-08T15:45:00Z","v":53125,"vw":81.86905},{"c":81.935,"h":81.935,"l":81.53,"n":843,"o":81.57,"t":"2026-10-08T16:00:00Z","v":39312,"vw":81.708172},{"c":81.86,"h":82.55,"l":81.86,"n":1004,"o":81.9,"t":"2026-10-08T16:15:00Z","v":48894,"vw":82.169868},{"c":81.82,"h":82.02,"l":81.55,"n":806,"o":81.94,"t":"2026-10-08T16:30:00Z","v":39900,"vw":81.808689},{"c":81.71,"h":81.83,"l":81.5,"n":798,"o":81.81,"t":"2026-10-08T16:45:00Z","v":40849,"vw":81.672834},{"c":81.87,"h":81.88,"l":81.68,"n":849,"o":81.715,"t":"2026-10-08T17:00:00Z","v":40430,"vw":81.768939},{"c":81.6,"h":82.06,"l":81.52,"n":1289,"o":81.82,"t":"2026-10-08T17:15:00Z","v":80853,"vw":81.809476},{"c":82.36,"h":82.53,"l":81.5559,"n":1756,"o":81.5559,"t":"2026-10-08T17:30:00Z","v":140137,"vw":82.232433},{"c":82.27,"h":82.34,"l":82.11,"n":1418,"o":82.34,"t":"2026-10-08T17:45:00Z","v":86465,"vw":82.235466},{"c":83.025,"h":83.07,"l":82.19,"n":1607,"o":82.25,"t":"2026-10-08T18:00:00Z","v":110483,"vw":82.695653},{"c":82.79,"h":83.13,"l":82.64,"n":1240,"o":83.025,"t":"2026-10-08T18:15:00Z","v":74850,"vw":82.870147},{"c":83.07,"h":83.27,"l":82.66,"n":1339,"o":82.815,"t":"2026-10-08T18:30:00Z","v":72461,"vw":82.999942},{"c":82.91,"h":83.295,"l":82.835,"n":1140,"o":83.1,"t":"2026-10-08T18:45:00Z","v":66478,"vw":82.993978},{"c":83.18,"h":83.2,"l":82.84,"n":1198,"o":82.87,"t":"2026-10-08T19:00:00Z","v":84920,"vw":83.026959},{"c":83.575,"h":83.74,"l":83.16,"n":2547,"o":83.185,"t":"2026-10-08T19:15:00Z","v":164518,"vw":83.550129},{"c":83.87,"h":84.115,"l":83.505,"n":2706,"o":83.575,"t":"2026-10-08T19:30:00Z","v":189868,"vw":83.900174},{"c":84.02,"h":84.17,"l":83.74,"n":8020,"o":83.81,"t":"2026-10-08T19:45:00Z","v":649877,"vw":84.048313},{"c":84.03,"h":84.03,"l":84.03,"n":18,"o":84.03,"t":"2026-10-08T20:00:00Z","v":587201,"vw":84.03},{"c":83.16,"h":84.6,"l":83.16,"n":761,"o":83.98,"t":"2026-10-09T13:30:00Z","v":81056,"vw":83.747245},{"c":83.94,"h":83.94,"l":83.225,"n":789,"o":83.26,"t":"2026-10-09T13:45:00Z","v":59015,"vw":83.447393},{"c":84.285,"h":84.45,"l":83.59,"n":1473,"o":83.97,"t":"2026-10-09T14:00:00Z","v":111633,"vw":84.210472},{"c":84.82,"h":84.82,"l":84.18,"n":1356,"o":84.32,"t":"2026-10-09T14:15:00Z","v":108999,"vw":84.53537},{"c":84.79,"h":84.88,"l":84.6,"n":1451,"o":84.82,"t":"2026-10-09T14:30:00Z","v":102816,"vw":84.735304},{"c":84.71,"h":85.22,"l":84.71,"n":1568,"o":84.77,"t":"2026-10-09T14:45:00Z","v":92345,"vw":84.948945},{"c":84.92,"h":85.05,"l":84.66,"n":1003,"o":84.78,"t":"2026-10-09T15:00:00Z","v":50703,"vw":84.910654},{"c":85.32,"h":85.32,"l":84.88,"n":1225,"o":84.92,"t":"2026-10-09T15:15:00Z","v":71953,"vw":85.084515},{"c":85.1909,"h":85.45,"l":85.14,"n":963,"o":85.29,"t":"2026-10-09T15:30:00Z","v":48962,"vw":85.304527},{"c":84.8,"h":85.29,"l":84.8,"n":724,"o":85.195,"t":"2026-10-09T15:45:00Z","v":35410,"vw":85.148671},{"c":84.615,"h":84.84,"l":84.35,"n":795,"o":84.84,"t":"2026-10-09T16:00:00Z","v":39445,"vw":84.636952},{"c":84.75,"h":84.77,"l":84.54,"n":610,"o":84.58,"t":"2026-10-09T16:15:00Z","v":25629,"vw":84.672663},{"c":84.7,"h":84.82,"l":84.425,"n":1346,"o":84.73,"t":"2026-10-09T16:30:00Z","v":83980,"vw":84.671644},{"c":84.79,"h":84.915,"l":84.585,"n":1772,"o":84.67,"t":"2026-10-09T16:45:00Z","v":82743,"vw":84.708515},{"c":84.76,"h":84.8489,"l":84.6,"n":1427,"o":84.8,"t":"2026-10-09T17:00:00Z","v":74075,"vw":84.732317},{"c":84.58,"h":84.74,"l":84.2776,"n":657,"o":84.74,"t":"2026-10-09T17:15:00Z","v":31604,"vw":84.486555},{"c":84.89,"h":84.89,"l":84.42,"n":577,"o":84.565,"t":"2026-10-09T17:30:00Z","v":22588,"vw":84.572656},{"c":85.18,"h":85.2,"l":84.83,"n":631,"o":84.9,"t":"2026-10-09T17:45:00Z","v":25153,"vw":85.017253},{"c":84.94,"h":85.27,"l":84.94,"n":561,"o":85.2,"t":"2026-10-09T18:00:00Z","v":18653,"vw":85.187587},{"c":84.89,"h":85.05,"l":84.76,"n":533,"o":84.995,"t":"2026-10-09T18:15:00Z","v":19400,"vw":84.908354},{"c":84.745,"h":84.97,"l":84.71,"n":715,"o":84.9,"t":"2026-10-09T18:30:00Z","v":31735,"vw":84.869614},{"c":85.35,"h":85.38,"l":84.73,"n":1117,"o":84.78,"t":"2026-10-09T18:45:00Z","v":49360,"vw":85.038153},{"c":85.32,"h":85.4,"l":85.18,"n":810,"o":85.35,"t":"2026-10-09T19:00:00Z","v":38656,"vw":85.346546},{"c":85.21,"h":85.325,"l":85.12,"n":1181,"o":85.3,"t":"2026-10-09T19:15:00Z","v":59342,"vw":85.223466},{"c":85.76,"h":85.76,"l":85.1,"n":1946,"o":85.2,"t":"2026-10-09T19:30:00Z","v":110751,"vw":85.49048},{"c":85.84,"h":85.905,"l":85.63,"n":6511,"o":85.765,"t":"2026-10-09T19:45:00Z","v":404724,"vw":85.819763},{"c":85.84,"h":85.84,"l":85.84,"n":34,"o":85.84,"t":"2026-10-09T20:00:00Z","v":253687,"vw":85.84},{"c":87.81,"h":87.85,"l":85.81,"n":552,"o":86.1,"t":"2026-10-12T13:30:00Z","v":42843,"vw":87.113817},{"c":87.49,"h":88.03,"l":87.123,"n":765,"o":87.8,"t":"2026-10-12T13:45:00Z","v":67934,"vw":87.685429},{"c":87.9,"h":88.05,"l":87.38,"n":788,"o":87.435,"t":"2026-10-12T14:00:00Z","v":46157,"vw":87.802924},{"c":87.775,"h":88.06,"l":87.775,"n":679,"o":87.88,"t":"2026-10-12T14:15:00Z","v":36920,"vw":87.895607},{"c":87.62,"h":87.91,"l":87.555,"n":522,"o":87.8207,"t":"2026-10-12T14:30:00Z","v":34482,"vw":87.777142},{"c":88.09,"h":88.18,"l":87.625,"n":637,"o":87.65,"t":"2026-10-12T14:45:00Z","v":42601,"vw":88.000799},{"c":88.08,"h":88.16,"l":88.03,"n":538,"o":88.08,"t":"2026-10-12T15:00:00Z","v":27176,"vw":88.097702},{"c":87.94,"h":88.24,"l":87.86,"n":682,"o":88.05,"t":"2026-10-12T15:15:00Z","v":69842,"vw":88.152799},{"c":87.96,"h":88.08,"l":87.89,"n":473,"o":87.94,"t":"2026-10-12T15:30:00Z","v":22999,"vw":88.012887},{"c":87.87,"h":88.09,"l":87.82,"n":614,"o":87.92,"t":"2026-10-12T15:45:00Z","v":35521,"vw":87.960239},{"c":88.16,"h":88.26,"l":87.85,"n":788,"o":87.86,"t":"2026-10-12T16:00:00Z","v":39461,"vw":88.074327},{"c":88.01,"h":88.25,"l":87.92,"n":465,"o":88.21,"t":"2026-10-12T16:15:00Z","v":22471,"vw":88.128503},{"c":87.795,"h":88.04,"l":87.795,"n":801,"o":87.975,"t":"2026-10-12T16:30:00Z","v":47813,"vw":87.932877},{"c":87.71,"h":87.86,"l":87.67,"n":453,"o":87.78,"t":"2026-10-12T16:45:00Z","v":27394,"vw":87.777218},{"c":87.84,"h":87.85,"l":87.69,"n":578,"o":87.74,"t":"2026-10-12T17:00:00Z","v":27601,"vw":87.783274},{"c":87.96,"h":88.02,"l":87.8,"n":678,"o":87.82,"t":"2026-10-12T17:15:00Z","v":30085,"vw":87.918624},{"c":88.1652,"h":88.22,"l":88.01,"n":731,"o":88.01,"t":"2026-10-12T17:30:00Z","v":32086,"vw":88.119861},{"c":88.1,"h":88.195,"l":88.03,"n":784,"o":88.15,"t":"2026-10-12T17:45:00Z","v":44200,"vw":88.130412},{"c":88.23,"h":88.33,"l":88.12,"n":712,"o":88.13,"t":"2026-10-12T18:00:00Z","v":38394,"vw":88.181009},{"c":88.11,"h":88.27,"l":88.08,"n":871,"o":88.21,"t":"2026-10-12T18:15:00Z","v":52638,"vw":88.180494},{"c":88.17,"h":88.19,"l":87.79,"n":1213,"o":88.11,"t":"2026-10-12T18:30:00Z","v":71939,"vw":87.967445},{"c":88.23,"h":88.28,"l":88.03,"n":935,"o":88.17,"t":"2026-10-12T18:45:00Z","v":47144,"vw":88.124216},{"c":88.28,"h":88.28,"l":88.13,"n":1059,"o":88.25,"t":"2026-10-12T19:00:00Z","v":59954,"vw":88.201991},{"c":88.055,"h":88.33,"l":88.0375,"n":1093,"o":88.28,"t":"2026-10-12T19:15:00Z","v":57435,"vw":88.263429},{"c":87.85,"h":88.12,"l":87.81,"n":1521,"o":88.05,"t":"2026-10-12T19:30:00Z","v":92440,"vw":87.97352},{"c":87.78,"h":88,"l":87.64,"n":4866,"o":87.855,"t":"2026-10-12T19:45:00Z","v":342304,"vw":87.76675},{"c":87.8,"h":87.8,"l":87.8,"n":43,"o":87.8,"t":"2026-10-12T20:00:00Z","v":252337,"vw":87.8},{"c":88.51,"h":89.13,"l":87.675,"n":621,"o":88.24,"t":"2026-10-13T13:30:00Z","v":47522,"vw":88.354469},{"c":87.88,"h":88.61,"l":87.69,"n":939,"o":88.52,"t":"2026-10-13T13:45:00Z","v":59346,"vw":88.065624},{"c":88.07,"h":88.11,"l":87.69,"n":861,"o":87.88,"t":"2026-10-13T14:00:00Z","v":31651,"vw":87.90537},{"c":88.38,"h":88.56,"l":88.07,"n":952,"o":88.07,"t":"2026-10-13T14:15:00Z","v":36882,"vw":88.323139},{"c":88.565,"h":88.6,"l":88.1975,"n":759,"o":88.25,"t":"2026-10-13T14:30:00Z","v":27406,"vw":88.385397},{"c":88.675,"h":88.98,"l":88.59,"n":872,"o":88.59,"t":"2026-10-13T14:45:00Z","v":38342,"vw":88.778851},{"c":88.815,"h":88.92,"l":88.675,"n":728,"o":88.675,"t":"2026-10-13T15:00:00Z","v":33725,"vw":88.83992},{"c":88.7125,"h":88.81,"l":88.56,"n":1057,"o":88.81,"t":"2026-10-13T15:15:00Z","v":49114,"vw":88.649564},{"c":88.5,"h":88.7499,"l":88.39,"n":661,"o":88.6715,"t":"2026-10-13T15:30:00Z","v":33998,"vw":88.559944},{"c":88.445,"h":88.5,"l":88.33,"n":507,"o":88.4,"t":"2026-10-13T15:45:00Z","v":25551,"vw":88.392736},{"c":88.565,"h":88.57,"l":88.365,"n":747,"o":88.4401,"t":"2026-10-13T16:00:00Z","v":39982,"vw":88.4654},{"c":88.66,"h":88.68,"l":88.58,"n":494,"o":88.6,"t":"2026-10-13T16:15:00Z","v":17908,"vw":88.629552},{"c":88.27,"h":88.65,"l":88.04,"n":1035,"o":88.65,"t":"2026-10-13T16:30:00Z","v":85965,"vw":88.27462},{"c":88.41,"h":88.43,"l":88.2488,"n":804,"o":88.31,"t":"2026-10-13T16:45:00Z","v":36762,"vw":88.344028},{"c":88.435,"h":88.61,"l":88.33,"n":494,"o":88.34,"t":"2026-10-13T17:00:00Z","v":16059,"vw":88.523897},{"c":88.6,"h":88.73,"l":88.36,"n":659,"o":88.44,"t":"2026-10-13T17:15:00Z","v":28345,"vw":88.519681},{"c":88.655,"h":88.81,"l":88.58,"n":660,"o":88.6,"t":"2026-10-13T17:30:00Z","v":27394,"vw":88.656822},{"c":88.525,"h":88.81,"l":88.5,"n":695,"o":88.68,"t":"2026-10-13T17:45:00Z","v":27311,"vw":88.643878},{"c":88.95,"h":88.95,"l":88.57,"n":897,"o":88.57,"t":"2026-10-13T18:00:00Z","v":35763,"vw":88.79287},{"c":88.855,"h":89.01,"l":88.72,"n":903,"o":88.955,"t":"2026-10-13T18:15:00Z","v":32469,"vw":88.864199},{"c":89.06,"h":89.07,"l":88.85,"n":911,"o":88.855,"t":"2026-10-13T18:30:00Z","v":29870,"vw":88.923393},{"c":88.795,"h":89.09,"l":88.75,"n":932,"o":89.06,"t":"2026-10-13T18:45:00Z","v":38307,"vw":88.881826},{"c":88.66,"h":88.84,"l":88.44,"n":929,"o":88.795,"t":"2026-10-13T19:00:00Z","v":42981,"vw":88.645226},{"c":88.505,"h":88.72,"l":88.47,"n":1205,"o":88.6799,"t":"2026-10-13T19:15:00Z","v":45917,"vw":88.609079},{"c":88.41,"h":88.555,"l":88.365,"n":1395,"o":88.505,"t":"2026-10-13T19:30:00Z","v":63748,"vw":88.468767},{"c":88.22,"h":88.485,"l":88.18,"n":3966,"o":88.41,"t":"2026-10-13T19:45:00Z","v":263105,"vw":88.298981},{"c":88.22,"h":88.22,"l":88.22,"n":27,"o":88.22,"t":"2026-10-13T20:00:00Z","v":171342,"vw":88.22},{"c":87.875,"h":87.99,"l":87.13,"n":509,"o":87.64,"t":"2026-10-14T13:30:00Z","v":34502,"vw":87.818823},{"c":87.85,"h":88.35,"l":87.7,"n":634,"o":87.875,"t":"2026-10-14T13:45:00Z","v":37032,"vw":87.998891},{"c":86.93,"h":87.84,"l":86.87,"n":618,"o":87.84,"t":"2026-10-14T14:00:00Z","v":22482,"vw":87.520221},{"c":87.255,"h":87.305,"l":86.915,"n":623,"o":86.92,"t":"2026-10-14T14:15:00Z","v":21939,"vw":87.167745},{"c":87.335,"h":87.5,"l":87.24,"n":650,"o":87.28,"t":"2026-10-14T14:30:00Z","v":20724,"vw":87.387319},{"c":87.1,"h":87.28,"l":87.055,"n":614,"o":87.28,"t":"2026-10-14T14:45:00Z","v":17386,"vw":87.156408},{"c":87.22,"h":87.36,"l":87.06,"n":709,"o":87.1,"t":"2026-10-14T15:00:00Z","v":27713,"vw":87.242688},{"c":87.61,"h":87.7,"l":87.22,"n":594,"o":87.23,"t":"2026-10-14T15:15:00Z","v":24542,"vw":87.508647},{"c":87.435,"h":87.595,"l":87.38,"n":628,"o":87.595,"t":"2026-10-14T15:30:00Z","v":22912,"vw":87.506073},{"c":87.125,"h":87.43,"l":87.08,"n":538,"o":87.43,"t":"2026-10-14T15:45:00Z","v":18731,"vw":87.27631},{"c":87.25,"h":87.395,"l":87.08,"n":690,"o":87.17,"t":"2026-10-14T16:00:00Z","v":27946,"vw":87.236323},{"c":87.14,"h":87.24,"l":87.035,"n":610,"o":87.205,"t":"2026-10-14T16:15:00Z","v":20196,"vw":87.154507},{"c":86.89,"h":87.2,"l":86.82,"n":937,"o":87.17,"t":"2026-10-14T16:30:00Z","v":54441,"vw":86.940444},{"c":86.52,"h":86.885,"l":86.5,"n":1098,"o":86.87,"t":"2026-10-14T16:45:00Z","v":77113,"vw":86.70479},{"c":86.69,"h":86.72,"l":86.49,"n":842,"o":86.54,"t":"2026-10-14T17:00:00Z","v":43694,"vw":86.605019},{"c":86.61,"h":86.72,"l":86.43,"n":722,"o":86.68,"t":"2026-10-14T17:15:00Z","v":29923,"vw":86.559294},{"c":86.395,"h":86.67,"l":86.395,"n":679,"o":86.67,"t":"2026-10-14T17:30:00Z","v":23028,"vw":86.569778},{"c":86.81,"h":86.83,"l":86.39,"n":520,"o":86.44,"t":"2026-10-14T17:45:00Z","v":15899,"vw":86.606093},{"c":87.11,"h":87.11,"l":86.8,"n":533,"o":86.82,"t":"2026-10-14T18:00:00Z","v":14168,"vw":86.973421},{"c":87.19,"h":87.27,"l":87.1,"n":1042,"o":87.15,"t":"2026-10-14T18:15:00Z","v":47931,"vw":87.199439},{"c":87.46,"h":87.47,"l":87.15,"n":882,"o":87.18,"t":"2026-10-14T18:30:00Z","v":34079,"vw":87.309334},{"c":87.57,"h":87.6,"l":87.35,"n":878,"o":87.47,"t":"2026-10-14T18:45:00Z","v":33013,"vw":87.453582},{"c":87.555,"h":87.69,"l":87.39,"n":885,"o":87.575,"t":"2026-10-14T19:00:00Z","v":33241,"vw":87.560958},{"c":87.52,"h":87.61,"l":87.42,"n":1090,"o":87.53,"t":"2026-10-14T19:15:00Z","v":38820,"vw":87.522767},{"c":87.595,"h":87.64,"l":87.375,"n":1290,"o":87.54,"t":"2026-10-14T19:30:00Z","v":45931,"vw":87.526039},{"c":87.82,"h":87.88,"l":87.43,"n":3437,"o":87.56,"t":"2026-10-14T19:45:00Z","v":187297,"vw":87.701911},{"c":87.82,"h":87.82,"l":87.82,"n":22,"o":87.82,"t":"2026-10-14T20:00:00Z","v":157462,"vw":87.82},{"c":87,"h":87,"l":85,"n":2,"o":85,"t":"2026-10-14T23:15:00Z","v":2113,"vw":85.999527},{"c":88.25,"h":88.96,"l":87.73,"n":1298,"o":87.9,"t":"2026-10-15T13:30:00Z","v":176509,"vw":88.176115},{"c":87.22,"h":88.39,"l":87.22,"n":1208,"o":88.2,"t":"2026-10-15T13:45:00Z","v":85397,"vw":87.927145},{"c":88.08,"h":88.18,"l":87.18,"n":1539,"o":87.18,"t":"2026-10-15T14:00:00Z","v":115163,"vw":87.632373},{"c":87.38,"h":88.1399,"l":87.065,"n":1004,"o":88.105,"t":"2026-10-15T14:15:00Z","v":51393,"vw":87.327921},{"c":88.17,"h":88.55,"l":87.368899,"n":1152,"o":87.3818,"t":"2026-10-15T14:30:00Z","v":54034,"vw":88.096463},{"c":88.27,"h":88.4,"l":88.065,"n":1068,"o":88.17,"t":"2026-10-15T14:45:00Z","v":49587,"vw":88.205003},{"c":88.215,"h":88.25,"l":88.07,"n":735,"o":88.205,"t":"2026-10-15T15:00:00Z","v":30004,"vw":88.153844},{"c":88.55,"h":88.735,"l":88.21,"n":1310,"o":88.21,"t":"2026-10-15T15:15:00Z","v":82782,"vw":88.540381},{"c":88.45,"h":88.675,"l":88.265,"n":1458,"o":88.53,"t":"2026-10-15T15:30:00Z","v":97524,"vw":88.546394},{"c":88.42,"h":88.55,"l":88.29,"n":696,"o":88.465522,"t":"2026-10-15T15:45:00Z","v":32567,"vw":88.405676},{"c":87.81,"h":88.375,"l":87.81,"n":931,"o":88.36,"t":"2026-10-15T16:00:00Z","v":65940,"vw":88.174662},{"c":87.675,"h":87.96,"l":87.63,"n":692,"o":87.86,"t":"2026-10-15T16:15:00Z","v":40743,"vw":87.76289},{"c":87.325,"h":87.76,"l":87.27,"n":966,"o":87.73,"t":"2026-10-15T16:30:00Z","v":65641,"vw":87.627417},{"c":87.64,"h":87.64,"l":87.24,"n":757,"o":87.36,"t":"2026-10-15T16:45:00Z","v":25701,"vw":87.370375},{"c":87.86,"h":87.9982,"l":87.6,"n":1032,"o":87.6,"t":"2026-10-15T17:00:00Z","v":36566,"vw":87.821716},{"c":87.795,"h":87.91,"l":87.72,"n":672,"o":87.83,"t":"2026-10-15T17:15:00Z","v":21521,"vw":87.833203},{"c":88.29,"h":88.295,"l":87.74,"n":1092,"o":87.75,"t":"2026-10-15T17:30:00Z","v":51297,"vw":88.063293},{"c":88.47,"h":88.51,"l":88.21,"n":929,"o":88.23,"t":"2026-10-15T17:45:00Z","v":33927,"vw":88.391513},{"c":88.365,"h":88.66,"l":88.235,"n":1036,"o":88.44,"t":"2026-10-15T18:00:00Z","v":44673,"vw":88.467971},{"c":88.135,"h":88.42,"l":88.1,"n":813,"o":88.365,"t":"2026-10-15T18:15:00Z","v":28691,"vw":88.228859},{"c":87.325,"h":88.15,"l":87.325,"n":1330,"o":88.11,"t":"2026-10-15T18:30:00Z","v":81445,"vw":87.696674},{"c":87.2806,"h":87.59,"l":87.18,"n":940,"o":87.315,"t":"2026-10-15T18:45:00Z","v":40498,"vw":87.420065},{"c":87.355,"h":87.47,"l":87.14,"n":1426,"o":87.25,"t":"2026-10-15T19:00:00Z","v":89941,"vw":87.292213},{"c":87.36,"h":87.505,"l":87.095,"n":1264,"o":87.355,"t":"2026-10-15T19:15:00Z","v":71249,"vw":87.265423},{"c":87,"h":87.48,"l":86.825,"n":2521,"o":87.33,"t":"2026-10-15T19:30:00Z","v":189915,"vw":87.177317},{"c":87.14,"h":87.33,"l":86.59,"n":5416,"o":87,"t":"2026-10-15T19:45:00Z","v":291780,"vw":87.019449},{"c":86.5,"h":87.13,"l":86.5,"n":32,"o":87.13,"t":"2026-10-15T20:00:00Z","v":221661,"vw":87.129625},{"c":87.45,"h":87.605,"l":87.1,"n":616,"o":87.4,"t":"2026-10-16T13:30:00Z","v":35075,"vw":87.35663},{"c":87.825,"h":88.35,"l":87.45,"n":683,"o":87.45,"t":"2026-10-16T13:45:00Z","v":39394,"vw":87.989078},{"c":87.18,"h":87.98,"l":87.18,"n":717,"o":87.8175,"t":"2026-10-16T14:00:00Z","v":34543,"vw":87.595293},{"c":86.76,"h":87.18,"l":86.44,"n":1735,"o":87.18,"t":"2026-10-16T14:15:00Z","v":146561,"vw":86.734185},{"c":85.84,"h":86.88,"l":85.72,"n":1558,"o":86.775,"t":"2026-10-16T14:30:00Z","v":140291,"vw":86.170749},{"c":85.055,"h":85.93,"l":85.03,"n":2034,"o":85.91,"t":"2026-10-16T14:45:00Z","v":219712,"vw":85.635728},{"c":85.185,"h":85.185,"l":84.4,"n":2206,"o":85.055,"t":"2026-10-16T15:00:00Z","v":151132,"vw":84.792081},{"c":84.84,"h":85.3,"l":84.785,"n":1272,"o":85.3,"t":"2026-10-16T15:15:00Z","v":76753,"vw":84.982967},{"c":84.805,"h":85.07,"l":84.69,"n":1128,"o":84.83,"t":"2026-10-16T15:30:00Z","v":58772,"vw":84.877014},{"c":85.29,"h":85.6,"l":84.69,"n":1619,"o":84.81,"t":"2026-10-16T15:45:00Z","v":304352,"vw":85.188818},{"c":85.795,"h":86.1,"l":85.14,"n":1879,"o":85.2575,"t":"2026-10-16T16:00:00Z","v":178009,"vw":85.669251},{"c":84.93,"h":85.9,"l":84.86,"n":1129,"o":85.795,"t":"2026-10-16T16:15:00Z","v":54522,"vw":85.27617},{"c":84.78,"h":85.11,"l":84.58,"n":1218,"o":84.98,"t":"2026-10-16T16:30:00Z","v":66308,"vw":84.787624},{"c":84.79,"h":84.91,"l":84.5701,"n":847,"o":84.78,"t":"2026-10-16T16:45:00Z","v":38938,"vw":84.767409},{"c":84.31,"h":84.84,"l":84.23,"n":1764,"o":84.84,"t":"2026-10-16T17:00:00Z","v":170747,"vw":84.408801},{"c":84.4,"h":84.455,"l":84.01,"n":1534,"o":84.3546,"t":"2026-10-16T17:15:00Z","v":127453,"vw":84.174982},{"c":84.42,"h":84.65,"l":84.23,"n":1309,"o":84.45,"t":"2026-10-16T17:30:00Z","v":73818,"vw":84.428665},{"c":84.305,"h":84.42,"l":84.12,"n":1270,"o":84.42,"t":"2026-10-16T17:45:00Z","v":70053,"vw":84.273727},{"c":84.735,"h":84.735,"l":84.125,"n":1044,"o":84.27,"t":"2026-10-16T18:00:00Z","v":44088,"vw":84.308118},{"c":84.59,"h":84.76,"l":84.015,"n":1623,"o":84.75,"t":"2026-10-16T18:15:00Z","v":98616,"vw":84.211223},{"c":84.76,"h":84.76,"l":84.42,"n":1277,"o":84.58,"t":"2026-10-16T18:30:00Z","v":63655,"vw":84.601489},{"c":84.55,"h":84.83,"l":84.55,"n":1838,"o":84.76,"t":"2026-10-16T18:45:00Z","v":111389,"vw":84.706448},{"c":84.56,"h":84.73,"l":84.48,"n":2216,"o":84.52,"t":"2026-10-16T19:00:00Z","v":143651,"vw":84.585696},{"c":84.12,"h":84.56,"l":84.01,"n":2030,"o":84.55,"t":"2026-10-16T19:15:00Z","v":206998,"vw":84.248636},{"c":84.28,"h":84.37,"l":84.06,"n":3417,"o":84.14,"t":"2026-10-16T19:30:00Z","v":235634,"vw":84.236772},{"c":84.3,"h":84.54,"l":84.07,"n":8732,"o":84.28,"t":"2026-10-16T19:45:00Z","v":579334,"vw":84.329046},{"c":84.3,"h":84.3,"l":84.3,"n":32,"o":84.3,"t":"2026-10-16T20:00:00Z","v":364799,"vw":84.3},{"c":81.54,"h":84.425,"l":81.03,"n":1660,"o":84.38,"t":"2026-10-19T13:30:00Z","v":211292,"vw":81.973753},{"c":79.18,"h":81.7,"l":79.03,"n":1672,"o":81.585,"t":"2026-10-19T13:45:00Z","v":102042,"vw":79.86334},{"c":80.3,"h":80.44,"l":78.65,"n":2938,"o":78.9801,"t":"2026-10-19T14:00:00Z","v":230222,"vw":79.358328},{"c":80.76,"h":80.85,"l":80.11,"n":1476,"o":80.29,"t":"2026-10-19T14:15:00Z","v":80236,"vw":80.373501},{"c":80.2,"h":81.025,"l":80.14,"n":2289,"o":80.76,"t":"2026-10-19T14:30:00Z","v":214426,"vw":80.714194},{"c":80.46,"h":80.47,"l":80.195,"n":989,"o":80.23,"t":"2026-10-19T14:45:00Z","v":48248,"vw":80.291311},{"c":80.62,"h":80.645,"l":79.845,"n":1164,"o":80.43,"t":"2026-10-19T15:00:00Z","v":53239,"vw":80.218909},{"c":80.205,"h":80.68,"l":79.91,"n":1155,"o":80.635,"t":"2026-10-19T15:15:00Z","v":50794,"vw":80.376059},{"c":80.205,"h":80.36,"l":80.05,"n":1320,"o":80.205,"t":"2026-10-19T15:30:00Z","v":66630,"vw":80.174035},{"c":79.625,"h":80.49,"l":79.39,"n":1841,"o":80.24,"t":"2026-10-19T15:45:00Z","v":237164,"vw":79.785204},{"c":78.79,"h":79.645,"l":78.695,"n":1489,"o":79.645,"t":"2026-10-19T16:00:00Z","v":92529,"vw":79.014891},{"c":78.74,"h":78.97,"l":78.56,"n":1898,"o":78.82,"t":"2026-10-19T16:15:00Z","v":134421,"vw":78.777981},{"c":78.79,"h":78.95,"l":78.465,"n":1640,"o":78.76,"t":"2026-10-19T16:30:00Z","v":91866,"vw":78.698558},{"c":78.555,"h":79.14,"l":78.5075,"n":1425,"o":78.81,"t":"2026-10-19T16:45:00Z","v":74939,"vw":78.890841},{"c":78.795,"h":78.975,"l":78.525,"n":2102,"o":78.525,"t":"2026-10-19T17:00:00Z","v":162084,"vw":78.751881},{"c":78.185,"h":78.77,"l":78.15,"n":1593,"o":78.75,"t":"2026-10-19T17:15:00Z","v":102416,"vw":78.529353},{"c":78.68,"h":78.68,"l":78.1,"n":1925,"o":78.16,"t":"2026-10-19T17:30:00Z","v":154839,"vw":78.330239},{"c":79.12,"h":79.13,"l":78.55,"n":2001,"o":78.71,"t":"2026-10-19T17:45:00Z","v":189697,"vw":78.727176},{"c":78.62,"h":79.37,"l":78.62,"n":1822,"o":79.13,"t":"2026-10-19T18:00:00Z","v":152077,"vw":78.891971},{"c":78.64,"h":78.86,"l":78.39,"n":1675,"o":78.58,"t":"2026-10-19T18:15:00Z","v":115664,"vw":78.6886},{"c":79.22,"h":79.24,"l":78.67,"n":1506,"o":78.67,"t":"2026-10-19T18:30:00Z","v":91367,"vw":79.005098},{"c":78.96,"h":79.36,"l":78.77,"n":1802,"o":79.22,"t":"2026-10-19T18:45:00Z","v":113242,"vw":79.078495},{"c":79.2,"h":79.3,"l":78.73,"n":1694,"o":78.965,"t":"2026-10-19T19:00:00Z","v":105465,"vw":79.00788},{"c":78.955,"h":79.26,"l":78.92,"n":1948,"o":79.2,"t":"2026-10-19T19:15:00Z","v":118030,"vw":79.081919},{"c":79.445,"h":79.55,"l":78.715,"n":2834,"o":78.93,"t":"2026-10-19T19:30:00Z","v":225391,"vw":79.098375},{"c":79.8,"h":79.92,"l":79.42,"n":6969,"o":79.43,"t":"2026-10-19T19:45:00Z","v":615275,"vw":79.677047},{"c":80.28,"h":80.28,"l":79.46,"n":59,"o":79.81,"t":"2026-10-19T20:00:00Z","v":420541,"vw":79.810957},{"c":79.81,"h":79.81,"l":79.81,"n":1,"o":79.81,"t":"2026-10-19T20:30:00Z","v":8175,"vw":79.81},{"c":79.66,"h":79.66,"l":79.66,"n":2,"o":79.66,"t":"2026-10-20T08:00:00Z","v":223,"vw":79.66},{"c":79.9,"h":81.025,"l":79.55,"n":882,"o":80.13,"t":"2026-10-20T13:30:00Z","v":71727,"vw":80.1299},{"c":80.62,"h":80.84,"l":79.86,"n":888,"o":79.88,"t":"2026-10-20T13:45:00Z","v":88661,"vw":80.469483},{"c":80.275,"h":80.8,"l":80.2,"n":1319,"o":80.63,"t":"2026-10-20T14:00:00Z","v":127462,"vw":80.408347},{"c":80.52,"h":80.53,"l":80.13,"n":1347,"o":80.28,"t":"2026-10-20T14:15:00Z","v":84059,"vw":80.341108},{"c":80.74,"h":80.78,"l":80.42,"n":1284,"o":80.53,"t":"2026-10-20T14:30:00Z","v":80907,"vw":80.647437},{"c":80.87,"h":80.965,"l":80.55,"n":1856,"o":80.78,"t":"2026-10-20T14:45:00Z","v":155265,"vw":80.769025},{"c":80.8,"h":81.22,"l":80.7,"n":1818,"o":80.84,"t":"2026-10-20T15:00:00Z","v":119628,"vw":81.035963},{"c":80.61,"h":81.01,"l":80.575,"n":1003,"o":80.85,"t":"2026-10-20T15:15:00Z","v":60949,"vw":80.72766},{"c":80.94,"h":81.045,"l":80.54,"n":1574,"o":80.59,"t":"2026-10-20T15:30:00Z","v":135037,"vw":80.863906},{"c":81.135,"h":81.215,"l":80.81,"n":1263,"o":80.99,"t":"2026-10-20T15:45:00Z","v":94611,"vw":81.006966},{"c":81.12,"h":81.205,"l":81,"n":1049,"o":81.1,"t":"2026-10-20T16:00:00Z","v":59621,"vw":81.109302},{"c":81.15,"h":81.19,"l":80.8475,"n":1122,"o":81.15,"t":"2026-10-20T16:15:00Z","v":66347,"vw":81.08183},{"c":81.065,"h":81.18,"l":80.96,"n":821,"o":81.15,"t":"2026-10-20T16:30:00Z","v":41716,"vw":81.07493},{"c":80.535,"h":81.19,"l":80.49,"n":1377,"o":81.09,"t":"2026-10-20T16:45:00Z","v":110183,"vw":80.997971},{"c":80.755,"h":80.82,"l":80.55,"n":1414,"o":80.58,"t":"2026-10-20T17:00:00Z","v":102633,"vw":80.717193},{"c":80.86,"h":81.05,"l":80.7175,"n":1235,"o":80.73,"t":"2026-10-20T17:15:00Z","v":70697,"vw":80.859168},{"c":81.155,"h":81.17,"l":80.81,"n":1351,"o":80.86,"t":"2026-10-20T17:30:00Z","v":90617,"vw":80.981248},{"c":81.145,"h":81.27,"l":81.055,"n":1108,"o":81.18,"t":"2026-10-20T17:45:00Z","v":80367,"vw":81.167044},{"c":81.15,"h":81.31,"l":81.09,"n":1276,"o":81.14,"t":"2026-10-20T18:00:00Z","v":91617,"vw":81.208613},{"c":81,"h":81.185,"l":80.93,"n":779,"o":81.12,"t":"2026-10-20T18:15:00Z","v":60064,"vw":81.047394},{"c":81.2,"h":81.32,"l":80.975,"n":1186,"o":81,"t":"2026-10-20T18:30:00Z","v":87743,"vw":81.089192},{"c":81.4,"h":81.445,"l":81.205,"n":1682,"o":81.205,"t":"2026-10-20T18:45:00Z","v":154587,"vw":81.340233},{"c":81.19,"h":81.47,"l":81.09,"n":1525,"o":81.41,"t":"2026-10-20T19:00:00Z","v":95886,"vw":81.316416},{"c":81.32,"h":81.36,"l":81.105,"n":2270,"o":81.19,"t":"2026-10-20T19:15:00Z","v":175095,"vw":81.242291},{"c":81.42,"h":81.44,"l":80.93,"n":3086,"o":81.32,"t":"2026-10-20T19:30:00Z","v":195516,"vw":81.19417},{"c":80.88,"h":81.45,"l":80.36,"n":8437,"o":81.42,"t":"2026-10-20T19:45:00Z","v":582894,"vw":80.968925},{"c":80.9,"h":80.9,"l":80.89,"n":50,"o":80.89,"t":"2026-10-20T20:00:00Z","v":357465,"vw":80.899919},{"c":81.115,"h":81.51,"l":80.94,"n":720,"o":81.17,"t":"2026-10-21T13:30:00Z","v":42928,"vw":81.170434},{"c":80.75,"h":81.2875,"l":80.72,"n":704,"o":81.11,"t":"2026-10-21T13:45:00Z","v":38129,"vw":81.004132},{"c":80.65,"h":80.87,"l":80.34,"n":1033,"o":80.745,"t":"2026-10-21T14:00:00Z","v":64665,"vw":80.577823},{"c":80.8,"h":80.82,"l":80.39,"n":994,"o":80.695,"t":"2026-10-21T14:15:00Z","v":69482,"vw":80.617567},{"c":81.325,"h":81.335,"l":80.76,"n":584,"o":80.76,"t":"2026-10-21T14:30:00Z","v":19085,"vw":81.032403},{"c":81.045,"h":81.38,"l":80.94,"n":1096,"o":81.315,"t":"2026-10-21T14:45:00Z","v":54287,"vw":81.22299},{"c":81.25,"h":81.34,"l":80.88,"n":1301,"o":80.98,"t":"2026-10-21T15:00:00Z","v":62006,"vw":81.075603},{"c":81.32,"h":81.4,"l":81.055,"n":846,"o":81.2,"t":"2026-10-21T15:15:00Z","v":28816,"vw":81.217554},{"c":81.28,"h":81.37,"l":81.1675,"n":836,"o":81.33,"t":"2026-10-21T15:30:00Z","v":27729,"vw":81.238213},{"c":81.66,"h":81.89,"l":81.29,"n":1203,"o":81.29,"t":"2026-10-21T15:45:00Z","v":84881,"vw":81.629168},{"c":81.64,"h":81.69,"l":81.46,"n":568,"o":81.62,"t":"2026-10-21T16:00:00Z","v":22111,"vw":81.564799},{"c":81.515,"h":81.65,"l":81.49,"n":458,"o":81.64,"t":"2026-10-21T16:15:00Z","v":13538,"vw":81.579994},{"c":81.595,"h":81.72,"l":81.34,"n":653,"o":81.51,"t":"2026-10-21T16:30:00Z","v":23686,"vw":81.53252},{"c":81.87,"h":81.87,"l":81.535,"n":836,"o":81.605,"t":"2026-10-21T16:45:00Z","v":54172,"vw":81.771782},{"c":81.85,"h":82.02,"l":81.7,"n":1078,"o":81.88,"t":"2026-10-21T17:00:00Z","v":60291,"vw":81.793591},{"c":82.16,"h":82.18,"l":81.78,"n":835,"o":81.82,"t":"2026-10-21T17:15:00Z","v":32486,"vw":81.958086},{"c":82.07,"h":82.17,"l":82,"n":765,"o":82.155,"t":"2026-10-21T17:30:00Z","v":36526,"vw":82.07219},{"c":82.17,"h":82.23,"l":82.07,"n":959,"o":82.09,"t":"2026-10-21T17:45:00Z","v":59882,"vw":82.12501},{"c":82.17,"h":82.23,"l":82.08,"n":1224,"o":82.14,"t":"2026-10-21T18:00:00Z","v":89899,"vw":82.179247},{"c":82.515,"h":82.79,"l":82.1,"n":1296,"o":82.14,"t":"2026-10-21T18:15:00Z","v":131676,"vw":82.398048},{"c":82.49,"h":82.58,"l":82.49,"n":806,"o":82.515,"t":"2026-10-21T18:30:00Z","v":23228,"vw":82.527944},{"c":82.055,"h":82.51,"l":82.055,"n":1349,"o":82.48,"t":"2026-10-21T18:45:00Z","v":63414,"vw":82.345275},{"c":82.02,"h":82.2,"l":81.66,"n":1598,"o":82.05,"t":"2026-10-21T19:00:00Z","v":114349,"vw":82.001338},{"c":82.105,"h":82.38,"l":81.975,"n":1128,"o":81.99,"t":"2026-10-21T19:15:00Z","v":56346,"vw":82.14209},{"c":82.295,"h":82.33,"l":81.955,"n":2044,"o":82.105,"t":"2026-10-21T19:30:00Z","v":155978,"vw":82.17985},{"c":82,"h":82.35,"l":82,"n":4856,"o":82.285,"t":"2026-10-21T19:45:00Z","v":327046,"vw":82.101486},{"c":82,"h":82,"l":82,"n":32,"o":82,"t":"2026-10-21T20:00:00Z","v":233394,"vw":82},{"c":80.5,"h":80.5,"l":80.5,"n":1,"o":80.5,"t":"2026-10-22T13:00:00Z","v":190,"vw":80.5},{"c":82.48,"h":83.32,"l":81.85,"n":704,"o":81.85,"t":"2026-10-22T13:30:00Z","v":60633,"vw":82.863018},{"c":83.63,"h":83.63,"l":82.62,"n":451,"o":82.625,"t":"2026-10-22T13:45:00Z","v":28396,"vw":83.074509},{"c":84.19,"h":84.3367,"l":83.7,"n":1057,"o":83.72,"t":"2026-10-22T14:00:00Z","v":57857,"vw":84.090818},{"c":83.75,"h":84.25,"l":83.55,"n":1056,"o":84.15,"t":"2026-10-22T14:15:00Z","v":48769,"vw":83.844368},{"c":83.62,"h":83.99,"l":83.345,"n":918,"o":83.77,"t":"2026-10-22T14:30:00Z","v":39472,"vw":83.63869},{"c":83.67,"h":83.835,"l":83.41,"n":1336,"o":83.61,"t":"2026-10-22T14:45:00Z","v":104979,"vw":83.57579},{"c":83.93,"h":84.07,"l":83.495,"n":1776,"o":83.76,"t":"2026-10-22T15:00:00Z","v":129867,"vw":83.819601},{"c":84.52,"h":84.52,"l":83.945,"n":990,"o":83.945,"t":"2026-10-22T15:15:00Z","v":42745,"vw":84.241013},{"c":84.75,"h":85.08,"l":84.515,"n":1247,"o":84.54,"t":"2026-10-22T15:30:00Z","v":194284,"vw":84.772975},{"c":84.92,"h":84.94,"l":84.67,"n":926,"o":84.735,"t":"2026-10-22T15:45:00Z","v":38730,"vw":84.83151},{"c":84.86,"h":85.12,"l":84.745,"n":1235,"o":84.905,"t":"2026-10-22T16:00:00Z","v":67093,"vw":84.990177},{"c":84.97,"h":85.01,"l":84.75,"n":594,"o":84.86,"t":"2026-10-22T16:15:00Z","v":32166,"vw":84.913961},{"c":84.46,"h":84.96,"l":84.41,"n":1006,"o":84.93,"t":"2026-10-22T16:30:00Z","v":36515,"vw":84.701901},{"c":84.685,"h":84.71,"l":84.38,"n":1030,"o":84.47,"t":"2026-10-22T16:45:00Z","v":46261,"vw":84.516349},{"c":84.33,"h":84.73,"l":84.23,"n":797,"o":84.72,"t":"2026-10-22T17:00:00Z","v":30061,"vw":84.505239},{"c":84.1,"h":84.42,"l":84.09,"n":623,"o":84.39,"t":"2026-10-22T17:15:00Z","v":18905,"vw":84.210996},{"c":84.395,"h":84.42,"l":84.07,"n":568,"o":84.085,"t":"2026-10-22T17:30:00Z","v":15632,"vw":84.216989},{"c":84.3,"h":84.405,"l":84.13,"n":1582,"o":84.38,"t":"2026-10-22T17:45:00Z","v":114207,"vw":84.281166},{"c":84.26,"h":84.595,"l":84.17,"n":1059,"o":84.32,"t":"2026-10-22T18:00:00Z","v":55919,"vw":84.407046},{"c":84.34,"h":84.45,"l":84.05,"n":706,"o":84.17,"t":"2026-10-22T18:15:00Z","v":28890,"vw":84.30563},{"c":84.2,"h":84.35,"l":84.19,"n":1245,"o":84.325,"t":"2026-10-22T18:30:00Z","v":64062,"vw":84.301681},{"c":84.245,"h":84.345,"l":84.16,"n":1074,"o":84.235,"t":"2026-10-22T18:45:00Z","v":44609,"vw":84.252667},{"c":84.38,"h":84.49,"l":84.16,"n":1062,"o":84.24,"t":"2026-10-22T19:00:00Z","v":37795,"vw":84.307171},{"c":84.42,"h":84.5,"l":84.26,"n":1221,"o":84.405,"t":"2026-10-22T19:15:00Z","v":48523,"vw":84.417967},{"c":84.495,"h":84.6,"l":84.35,"n":1598,"o":84.44,"t":"2026-10-22T19:30:00Z","v":65105,"vw":84.474542},{"c":84.37,"h":84.73,"l":84.34,"n":5137,"o":84.52,"t":"2026-10-22T19:45:00Z","v":272237,"vw":84.476446},{"c":84.39,"h":84.39,"l":84.39,"n":26,"o":84.39,"t":"2026-10-22T20:00:00Z","v":190440,"vw":84.39},{"c":82.71,"h":82.71,"l":82.71,"n":1,"o":82.71,"t":"2026-10-22T22:00:00Z","v":100,"vw":82.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1494221715191637,"strike":105.0577828480836,"iv":0.6764024662678113,"gamma":0.014514924902652016,"theta":-0.06618066206998797,"vega":0.0553820561444905,"rho":0.008849819073654648,"breakevenPct":25.852832112338877},{"delta":0.2,"premium":1.4345075504196023,"strike":98.79274927971997,"iv":0.5862195259987163,"gamma":0.02016554762882548,"theta":-0.0687975008852671,"vega":0.06624346169601086,"rho":0.011863169704021079,"breakevenPct":18.766745858679425},{"delta":0.25,"premium":1.7323671638702407,"strike":94.64036484588621,"iv":0.5259311222350554,"gamma":0.025445767275756835,"theta":-0.07084471019052307,"vega":0.0754280627043613,"rho":0.0148808088425601,"breakevenPct":14.199232148070218},{"delta":0.3,"premium":2.053594249201278,"strike":91.8570287539936,"iv":0.48598194888178914,"gamma":0.03000303514376997,"theta":-0.07152587859424919,"vega":0.08245175718849841,"rho":0.017932034452767337,"breakevenPct":11.281695702328339},{"delta":0.35,"premium":2.4804577464788733,"strike":89.91197183098592,"iv":0.47396408450704225,"gamma":0.03280492957746479,"theta":-0.07485140845070423,"vega":0.08801830985915493,"rho":0.02089767326732318,"breakevenPct":9.482675171779578},{"delta":0.4,"premium":3.2727112676056342,"strike":88.65442655935614,"iv":0.5134510060362173,"gamma":0.03144678068410463,"theta":-0.0841572434607646,"vega":0.09113702213279679,"rho":0.02364750668136115,"breakevenPct":8.93131630164921},{"delta":0.45,"premium":4.052849389416553,"strike":87.36092265943012,"iv":0.549104748982361,"gamma":0.030250067842605158,"theta":-0.09267774762550883,"vega":0.09404450474898236,"rho":0.026404098760723194,"breakevenPct":8.322990933578238},{"delta":0.5,"premium":4.697354138398915,"strike":85.66485753052918,"iv":0.5418455902306649,"gamma":0.0308606512890095,"theta":-0.09240637720488466,"vega":0.09458724559023066,"rho":0.029236354922615726,"breakevenPct":7.0769186739282945},{"delta":0.55,"premium":5.530000000000001,"strike":84,"iv":0.54808,"gamma":0.03026,"theta":-0.09298,"vega":0.09376,"rho":0.03194137839491585,"breakevenPct":6.090769048465462},{"delta":0.6,"premium":6.449584816132859,"strike":82.36951364175563,"iv":0.5588136417556346,"gamma":0.029036536180308423,"theta":-0.09325361803084224,"vega":0.091829418742586,"rho":0.03458895460673922,"breakevenPct":5.248368832667969},{"delta":0.65,"premium":7.013048635824438,"strike":80.88671411625148,"iv":0.5260141162514828,"gamma":0.029451720047449587,"theta":-0.08477200474495847,"vega":0.0876182680901542,"rho":0.03749131399953472,"breakevenPct":4.158979443151933},{"delta":0.7,"premium":7.815531335149864,"strike":79.31539509536785,"iv":0.5076870572207084,"gamma":0.028686784741144413,"theta":-0.07759141689373296,"vega":0.08236158038147139,"rho":0.040223229212912645,"breakevenPct":3.2479279897117026},{"delta":0.75,"premium":8.97356948228883,"strike":77.6123978201635,"iv":0.5108886920980926,"gamma":0.026166348773841958,"theta":-0.07234618528610354,"vega":0.07554959128065394,"rho":0.042701598109644565,"breakevenPct":2.6021653068518926},{"delta":0.8,"premium":11.933580705009279,"strike":74.42949907235621,"iv":0.6013892393320964,"gamma":0.019524118738404445,"theta":-0.07480723562152132,"vega":0.06637569573283858,"rho":0.04382377442502695,"breakevenPct":2.3380492681188425},{"delta":0.85,"premium":13.630136986301368,"strike":72.18036529680366,"iv":0.5923543378995434,"gamma":0.016388584474885847,"theta":-0.0628488584474886,"vega":0.05519863013698631,"rho":0.045879544843837605,"breakevenPct":1.6832590154106268},{"delta":0.9,"premium":15,"strike":70.27777777777777,"iv":0.5468444444444445,"gamma":0.013344444444444443,"theta":-0.04587777777777777,"vega":0.041499999999999995,"rho":0.048196995017030904,"breakevenPct":1.0519940487946204}],"put":[{"delta":0.1,"premium":0.7986342822662587,"strike":67.76260313629176,"iv":0.6564980557674748,"gamma":0.011221881751465747,"theta":-0.045283470934969955,"vega":0.04120505645551113,"rho":-0.007563684270736707,"breakevenPct":20.64940294581644},{"delta":0.15,"premium":1.1770606041171356,"strike":72.2132575514642,"iv":0.5908281342058898,"gamma":0.016606362071883082,"theta":-0.054903099374732686,"vega":0.0554119334897394,"rho":-0.01126166829434656,"breakevenPct":15.823916403191069},{"delta":0.2,"premium":1.5895161290322581,"strike":75.16129032258064,"iv":0.5522,"gamma":0.02125483870967742,"theta":-0.061296774193548384,"vega":0.06643870967741936,"rho":-0.015015047389625374,"breakevenPct":12.819321965222919},{"delta":0.25,"premium":2.2615591397849464,"strike":76.84139784946237,"iv":0.5792833333333333,"gamma":0.02286774193548387,"theta":-0.07272150537634409,"vega":0.07517526881720431,"rho":-0.018931511410506512,"breakevenPct":11.624791196021551},{"delta":0.3,"premium":2.8742868462757527,"strike":78.70443740095087,"iv":0.5799272583201268,"gamma":0.02508985736925515,"theta":-0.07927163232963551,"vega":0.08235784469096673,"rho":-0.022811088946203092,"breakevenPct":10.143203513834441},{"delta":0.35,"premium":3.4801820728291313,"strike":80.60574229691876,"iv":0.5659774509803922,"gamma":0.027405742296918768,"theta":-0.08215420168067226,"vega":0.0877810924369748,"rho":-0.026687834021098283,"breakevenPct":8.608176058668523},{"delta":0.4,"premium":4.145448179271709,"strike":82.35644257703082,"iv":0.556663725490196,"gamma":0.029156442577030813,"theta":-0.08404495798319328,"vega":0.09177268907563026,"rho":-0.030604177501551453,"breakevenPct":7.321964216424813},{"delta":0.45,"premium":5.2143646408839786,"strike":84.08494475138122,"iv":0.5789767955801105,"gamma":0.028666022099447512,"theta":-0.0890182320441989,"vega":0.09374834254143646,"rho":-0.034800399608326316,"breakevenPct":6.5403719510638245},{"delta":0.5,"premium":5.929690949227373,"strike":85.64845474613686,"iv":0.5663877483443709,"gamma":0.029674724061810154,"theta":-0.08707924944812362,"vega":0.09441467991169979,"rho":-0.03874212347082473,"breakevenPct":5.535295891800575},{"delta":0.55,"premium":6.205629139072848,"strike":87.02814569536424,"iv":0.511255298013245,"gamma":0.032599668874172184,"theta":-0.07703509933774834,"vega":0.09380761589403974,"rho":-0.04236866840394335,"breakevenPct":4.227376992189367},{"delta":0.6,"premium":7.230208333333333,"strike":88.72395833333333,"iv":0.5065979166666666,"gamma":0.031984375,"theta":-0.07369791666666667,"vega":0.09159270833333333,"rho":-0.046528772439031106,"breakevenPct":3.43198246237706},{"delta":0.65,"premium":8.716273187183813,"strike":90.66188870151771,"iv":0.5263509274873525,"gamma":0.029505733558178752,"theta":-0.07289983136593592,"vega":0.0879114671163575,"rho":-0.0510229830356872,"breakevenPct":2.8965333400475273},{"delta":0.7,"premium":10.28625806451613,"strike":92.70645161290322,"iv":0.5370280000000001,"gamma":0.027134838709677422,"theta":-0.06906219354838711,"vega":0.08255032258064517,"rho":-0.055584768804785877,"breakevenPct":2.334170460496397},{"delta":0.75,"premium":11.350774193548387,"strike":94.31935483870967,"iv":0.513028,"gamma":0.02584451612903226,"theta":-0.058610580645161295,"vega":0.07513096774193548,"rho":-0.059761750371802355,"breakevenPct":1.684345722050847},{"delta":0.8,"premium":13.489947437582133,"strike":96.8988173455979,"iv":0.5159638633377136,"gamma":0.022717608409986854,"theta":-0.04979474375821287,"vega":0.06599973718791063,"rho":-0.06475687987009257,"breakevenPct":1.162614162796812},{"delta":0.85,"premium":16.39032258064516,"strike":100.16129032258064,"iv":0.5356225806451613,"gamma":0.018261290322580642,"theta":-0.04170645161290322,"vega":0.05537096774193548,"rho":-0.07033096928734929,"breakevenPct":0.734301954443464},{"delta":0.9,"premium":18.896082949308756,"strike":103.04147465437788,"iv":0.50566866359447,"gamma":0.013998617511520737,"theta":-0.025750230414746538,"vega":0.04056682027649769,"rho":-0.07559534242370772,"breakevenPct":0.30427087753097565}]},"raw":{"call":[{"delta":0.15,"premium":1.1494221715191637,"strike":105.0577828480836,"iv":0.6764024662678113,"gamma":0.014514924902652016,"theta":-0.06618066206998797,"vega":0.0553820561444905,"rho":0.008849819073654648,"breakevenPct":25.852832112338877},{"delta":0.2,"premium":1.4345075504196023,"strike":98.79274927971997,"iv":0.5862195259987163,"gamma":0.02016554762882548,"theta":-0.0687975008852671,"vega":0.06624346169601086,"rho":0.011863169704021079,"breakevenPct":18.766745858679425},{"delta":0.25,"premium":1.7323671638702407,"strike":94.64036484588621,"iv":0.5259311222350554,"gamma":0.025445767275756835,"theta":-0.07084471019052307,"vega":0.0754280627043613,"rho":0.0148808088425601,"breakevenPct":14.199232148070218},{"delta":0.3,"premium":2.053594249201278,"strike":91.8570287539936,"iv":0.48598194888178914,"gamma":0.03000303514376997,"theta":-0.07152587859424919,"vega":0.08245175718849841,"rho":0.017932034452767337,"breakevenPct":11.281695702328339},{"delta":0.35,"premium":2.4804577464788733,"strike":89.91197183098592,"iv":0.47396408450704225,"gamma":0.03280492957746479,"theta":-0.07485140845070423,"vega":0.08801830985915493,"rho":0.02089767326732318,"breakevenPct":9.482675171779578},{"delta":0.4,"premium":3.2727112676056342,"strike":88.65442655935614,"iv":0.5134510060362173,"gamma":0.03144678068410463,"theta":-0.0841572434607646,"vega":0.09113702213279679,"rho":0.02364750668136115,"breakevenPct":8.93131630164921},{"delta":0.45,"premium":4.052849389416553,"strike":87.36092265943012,"iv":0.549104748982361,"gamma":0.030250067842605158,"theta":-0.09267774762550883,"vega":0.09404450474898236,"rho":0.026404098760723194,"breakevenPct":8.322990933578238},{"delta":0.5,"premium":4.697354138398915,"strike":85.66485753052918,"iv":0.5418455902306649,"gamma":0.0308606512890095,"theta":-0.09240637720488466,"vega":0.09458724559023066,"rho":0.029236354922615726,"breakevenPct":7.0769186739282945},{"delta":0.55,"premium":5.530000000000001,"strike":84,"iv":0.54808,"gamma":0.03026,"theta":-0.09298,"vega":0.09376,"rho":0.03194137839491585,"breakevenPct":6.090769048465462},{"delta":0.6,"premium":6.449584816132859,"strike":82.36951364175563,"iv":0.5588136417556346,"gamma":0.029036536180308423,"theta":-0.09325361803084224,"vega":0.091829418742586,"rho":0.03458895460673922,"breakevenPct":5.248368832667969},{"delta":0.65,"premium":7.013048635824438,"strike":80.88671411625148,"iv":0.5260141162514828,"gamma":0.029451720047449587,"theta":-0.08477200474495847,"vega":0.0876182680901542,"rho":0.03749131399953472,"breakevenPct":4.158979443151933},{"delta":0.7,"premium":7.815531335149864,"strike":79.31539509536785,"iv":0.5076870572207084,"gamma":0.028686784741144413,"theta":-0.07759141689373296,"vega":0.08236158038147139,"rho":0.040223229212912645,"breakevenPct":3.2479279897117026},{"delta":0.75,"premium":8.97356948228883,"strike":77.6123978201635,"iv":0.5108886920980926,"gamma":0.026166348773841958,"theta":-0.07234618528610354,"vega":0.07554959128065394,"rho":0.042701598109644565,"breakevenPct":2.6021653068518926},{"delta":0.8,"premium":11.933580705009279,"strike":74.42949907235621,"iv":0.6013892393320964,"gamma":0.019524118738404445,"theta":-0.07480723562152132,"vega":0.06637569573283858,"rho":0.04382377442502695,"breakevenPct":2.3380492681188425},{"delta":0.85,"premium":13.630136986301368,"strike":72.18036529680366,"iv":0.5923543378995434,"gamma":0.016388584474885847,"theta":-0.0628488584474886,"vega":0.05519863013698631,"rho":0.045879544843837605,"breakevenPct":1.6832590154106268},{"delta":0.9,"premium":15,"strike":70.27777777777777,"iv":0.5468444444444445,"gamma":0.013344444444444443,"theta":-0.04587777777777777,"vega":0.041499999999999995,"rho":0.048196995017030904,"breakevenPct":1.0519940487946204}],"put":[{"delta":0.1,"premium":0.7986342822662587,"strike":67.76260313629176,"iv":0.6564980557674748,"gamma":0.011221881751465747,"theta":-0.045283470934969955,"vega":0.04120505645551113,"rho":-0.007563684270736707,"breakevenPct":20.64940294581644},{"delta":0.15,"premium":1.1770606041171356,"strike":72.2132575514642,"iv":0.5908281342058898,"gamma":0.016606362071883082,"theta":-0.054903099374732686,"vega":0.0554119334897394,"rho":-0.01126166829434656,"breakevenPct":15.823916403191069},{"delta":0.2,"premium":1.5895161290322581,"strike":75.16129032258064,"iv":0.5522,"gamma":0.02125483870967742,"theta":-0.061296774193548384,"vega":0.06643870967741936,"rho":-0.015015047389625374,"breakevenPct":12.819321965222919},{"delta":0.25,"premium":2.2615591397849464,"strike":76.84139784946237,"iv":0.5792833333333333,"gamma":0.02286774193548387,"theta":-0.07272150537634409,"vega":0.07517526881720431,"rho":-0.018931511410506512,"breakevenPct":11.624791196021551},{"delta":0.3,"premium":2.8742868462757527,"strike":78.70443740095087,"iv":0.5799272583201268,"gamma":0.02508985736925515,"theta":-0.07927163232963551,"vega":0.08235784469096673,"rho":-0.022811088946203092,"breakevenPct":10.143203513834441},{"delta":0.35,"premium":3.4801820728291313,"strike":80.60574229691876,"iv":0.5659774509803922,"gamma":0.027405742296918768,"theta":-0.08215420168067226,"vega":0.0877810924369748,"rho":-0.026687834021098283,"breakevenPct":8.608176058668523},{"delta":0.4,"premium":4.145448179271709,"strike":82.35644257703082,"iv":0.556663725490196,"gamma":0.029156442577030813,"theta":-0.08404495798319328,"vega":0.09177268907563026,"rho":-0.030604177501551453,"breakevenPct":7.321964216424813},{"delta":0.45,"premium":5.2143646408839786,"strike":84.08494475138122,"iv":0.5789767955801105,"gamma":0.028666022099447512,"theta":-0.0890182320441989,"vega":0.09374834254143646,"rho":-0.034800399608326316,"breakevenPct":6.5403719510638245},{"delta":0.5,"premium":5.929690949227373,"strike":85.64845474613686,"iv":0.5663877483443709,"gamma":0.029674724061810154,"theta":-0.08707924944812362,"vega":0.09441467991169979,"rho":-0.03874212347082473,"breakevenPct":5.535295891800575},{"delta":0.55,"premium":6.205629139072848,"strike":87.02814569536424,"iv":0.511255298013245,"gamma":0.032599668874172184,"theta":-0.07703509933774834,"vega":0.09380761589403974,"rho":-0.04236866840394335,"breakevenPct":4.227376992189367},{"delta":0.6,"premium":7.230208333333333,"strike":88.72395833333333,"iv":0.5065979166666666,"gamma":0.031984375,"theta":-0.07369791666666667,"vega":0.09159270833333333,"rho":-0.046528772439031106,"breakevenPct":3.43198246237706},{"delta":0.65,"premium":8.716273187183813,"strike":90.66188870151771,"iv":0.5263509274873525,"gamma":0.029505733558178752,"theta":-0.07289983136593592,"vega":0.0879114671163575,"rho":-0.0510229830356872,"breakevenPct":2.8965333400475273},{"delta":0.7,"premium":10.28625806451613,"strike":92.70645161290322,"iv":0.5370280000000001,"gamma":0.027134838709677422,"theta":-0.06906219354838711,"vega":0.08255032258064517,"rho":-0.055584768804785877,"breakevenPct":2.334170460496397},{"delta":0.75,"premium":11.350774193548387,"strike":94.31935483870967,"iv":0.513028,"gamma":0.02584451612903226,"theta":-0.058610580645161295,"vega":0.07513096774193548,"rho":-0.059761750371802355,"breakevenPct":1.684345722050847},{"delta":0.8,"premium":13.489947437582133,"strike":96.8988173455979,"iv":0.5159638633377136,"gamma":0.022717608409986854,"theta":-0.04979474375821287,"vega":0.06599973718791063,"rho":-0.06475687987009257,"breakevenPct":1.162614162796812},{"delta":0.85,"premium":16.39032258064516,"strike":100.16129032258064,"iv":0.5356225806451613,"gamma":0.018261290322580642,"theta":-0.04170645161290322,"vega":0.05537096774193548,"rho":-0.07033096928734929,"breakevenPct":0.734301954443464},{"delta":0.9,"premium":18.896082949308756,"strike":103.04147465437788,"iv":0.50566866359447,"gamma":0.013998617511520737,"theta":-0.025750230414746538,"vega":0.04056682027649769,"rho":-0.07559534242370772,"breakevenPct":0.30427087753097565}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}