{"symbol":"SIL","url":"https://intraalpha.com/companies/SIL","capturedAt":"2026-10-23T03:16:45.840Z","state":"ready","quote":{"symbol":"SIL","last_price":75.99,"prev_close":81.4,"regular_close":75.99,"change":-5.41,"change_pct":-6.6462,"regular_change":-5.41,"regular_change_pct":-6.6462,"extended_change":0,"extended_change_pct":0,"bid":75.65,"ask":77,"bid_size":100,"ask_size":200,"volume":1420101,"vwap":76.440132,"open":78.53,"high":78.53,"low":75.57,"close":75.99,"trade_count":18390,"last_trade_at":"2026-10-23T00:00:00.176448725Z","last_quote_at":"2026-10-22T23:58:30.126446081Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4400000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.28,"dividend_yield":0.0118,"inception_date":"2010-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:45.367555+00:00"},"optionObservedAt":"2026-10-22T19:55:03.173Z","bars":[{"c":82.97,"h":82.98,"l":82.77,"n":19,"o":82.77,"t":"2026-10-16T08:00:00Z","v":1300,"vw":82.951012},{"c":82.66,"h":82.66,"l":82.66,"n":3,"o":82.66,"t":"2026-10-16T10:45:00Z","v":160,"vw":82.66},{"c":82.3378,"h":82.4,"l":82.3,"n":7,"o":82.4,"t":"2026-10-16T11:00:00Z","v":890,"vw":82.332331},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-16T11:20:00Z","v":100,"vw":82.5},{"c":82.51,"h":82.51,"l":82.38,"n":3,"o":82.38,"t":"2026-10-16T11:25:00Z","v":2200,"vw":82.504091},{"c":82.28,"h":82.28,"l":82.28,"n":4,"o":82.28,"t":"2026-10-16T11:45:00Z","v":818,"vw":82.28},{"c":82.28,"h":82.28,"l":82.28,"n":4,"o":82.28,"t":"2026-10-16T11:50:00Z","v":263,"vw":82.28},{"c":82.17,"h":82.26,"l":82.17,"n":3,"o":82.26,"t":"2026-10-16T12:20:00Z","v":300,"vw":82.2},{"c":82.36,"h":82.36,"l":82.29,"n":8,"o":82.29,"t":"2026-10-16T12:30:00Z","v":1320,"vw":82.304663},{"c":82.3,"h":82.3,"l":82.3,"n":2,"o":82.3,"t":"2026-10-16T12:50:00Z","v":220,"vw":82.3},{"c":82,"h":82.28,"l":82,"n":12,"o":82.28,"t":"2026-10-16T12:55:00Z","v":957,"vw":82.245},{"c":82.01,"h":82.04,"l":82,"n":21,"o":82.04,"t":"2026-10-16T13:05:00Z","v":1584,"vw":82.033237},{"c":81.32,"h":81.796,"l":81.32,"n":2,"o":81.796,"t":"2026-10-16T13:15:00Z","v":4000,"vw":81.558},{"c":81.7,"h":81.7,"l":81.69,"n":5,"o":81.69,"t":"2026-10-16T13:25:00Z","v":422,"vw":81.694713},{"c":82.22,"h":82.22,"l":81.56,"n":117,"o":81.7,"t":"2026-10-16T13:30:00Z","v":8133,"vw":81.831829},{"c":82.97,"h":82.97,"l":82.38,"n":86,"o":82.39,"t":"2026-10-16T13:35:00Z","v":17246,"vw":82.713314},{"c":83.11,"h":83.28,"l":82.75,"n":206,"o":82.88,"t":"2026-10-16T13:40:00Z","v":44125,"vw":83.023207},{"c":83.09,"h":83.28,"l":83.04,"n":94,"o":83.27,"t":"2026-10-16T13:45:00Z","v":10036,"vw":83.165411},{"c":83.525,"h":83.59,"l":83.102,"n":70,"o":83.102,"t":"2026-10-16T13:50:00Z","v":3596,"vw":83.350198},{"c":83.41,"h":83.5396,"l":83.41,"n":81,"o":83.53,"t":"2026-10-16T13:55:00Z","v":7180,"vw":83.478175},{"c":83.09,"h":83.565,"l":83.09,"n":93,"o":83.56,"t":"2026-10-16T14:00:00Z","v":5727,"vw":83.486187},{"c":83.3013,"h":83.3013,"l":82.9,"n":32,"o":82.9,"t":"2026-10-16T14:05:00Z","v":5598,"vw":83.094346},{"c":83.56,"h":83.57,"l":83.39,"n":139,"o":83.41,"t":"2026-10-16T14:10:00Z","v":14220,"vw":83.481415},{"c":83.66,"h":83.8399,"l":83.585,"n":105,"o":83.59,"t":"2026-10-16T14:15:00Z","v":8412,"vw":83.690434},{"c":84.1831,"h":84.19,"l":83.66,"n":76,"o":83.685,"t":"2026-10-16T14:20:00Z","v":8649,"vw":83.91502},{"c":84.275,"h":84.44,"l":84.23,"n":203,"o":84.25,"t":"2026-10-16T14:25:00Z","v":21929,"vw":84.31447},{"c":84.27,"h":84.55,"l":84.21,"n":81,"o":84.28,"t":"2026-10-16T14:30:00Z","v":7610,"vw":84.313271},{"c":84.02,"h":84.23,"l":84,"n":74,"o":84.21,"t":"2026-10-16T14:35:00Z","v":3046,"vw":84.096541},{"c":84.05,"h":84.1477,"l":83.92,"n":69,"o":84.009,"t":"2026-10-16T14:40:00Z","v":5069,"vw":84.031926},{"c":84.1695,"h":84.1695,"l":83.9501,"n":55,"o":83.97,"t":"2026-10-16T14:45:00Z","v":2723,"vw":84.047639},{"c":84.15,"h":84.32,"l":84.15,"n":63,"o":84.17,"t":"2026-10-16T14:50:00Z","v":4753,"vw":84.250914},{"c":84.06,"h":84.26,"l":84.01,"n":82,"o":84.2136,"t":"2026-10-16T14:55:00Z","v":8090,"vw":84.16293},{"c":83.9912,"h":84.0609,"l":83.93,"n":50,"o":84.04,"t":"2026-10-16T15:00:00Z","v":4713,"vw":84.022996},{"c":83.77,"h":83.98,"l":83.74,"n":69,"o":83.98,"t":"2026-10-16T15:05:00Z","v":3419,"vw":83.852983},{"c":83.3433,"h":83.77,"l":83.3433,"n":91,"o":83.69,"t":"2026-10-16T15:10:00Z","v":6656,"vw":83.572739},{"c":83.2,"h":83.31,"l":83.15,"n":34,"o":83.29,"t":"2026-10-16T15:15:00Z","v":5462,"vw":83.253394},{"c":82.87,"h":83.245,"l":82.81,"n":166,"o":83.245,"t":"2026-10-16T15:20:00Z","v":24286,"vw":83.001757},{"c":82.89,"h":83.03,"l":82.88,"n":90,"o":82.95,"t":"2026-10-16T15:25:00Z","v":7882,"vw":82.922288},{"c":83.04,"h":83.04,"l":82.9,"n":43,"o":82.9,"t":"2026-10-16T15:30:00Z","v":4987,"vw":82.988189},{"c":83.11,"h":83.15,"l":83.0001,"n":53,"o":83.15,"t":"2026-10-16T15:35:00Z","v":9360,"vw":83.059896},{"c":83,"h":83,"l":82.92,"n":29,"o":83,"t":"2026-10-16T15:40:00Z","v":1267,"vw":82.979322},{"c":82.7775,"h":83.0499,"l":82.7775,"n":81,"o":82.85,"t":"2026-10-16T15:45:00Z","v":29109,"vw":82.919902},{"c":82.51,"h":82.65,"l":82.51,"n":77,"o":82.65,"t":"2026-10-16T15:50:00Z","v":4956,"vw":82.626618},{"c":82.39,"h":82.59,"l":82.39,"n":116,"o":82.49,"t":"2026-10-16T15:55:00Z","v":12085,"vw":82.48252},{"c":82.26,"h":82.425,"l":81.95,"n":253,"o":82.3837,"t":"2026-10-16T16:00:00Z","v":32317,"vw":82.161925},{"c":82.21,"h":82.405,"l":82.15,"n":239,"o":82.29,"t":"2026-10-16T16:05:00Z","v":13805,"vw":82.286756},{"c":82.45,"h":82.49,"l":82.15,"n":103,"o":82.15,"t":"2026-10-16T16:10:00Z","v":15001,"vw":82.226165},{"c":82.4,"h":82.6,"l":82.33,"n":74,"o":82.55,"t":"2026-10-16T16:15:00Z","v":11447,"vw":82.46351},{"c":82.52,"h":82.585,"l":82.425,"n":58,"o":82.4957,"t":"2026-10-16T16:20:00Z","v":17648,"vw":82.546265},{"c":82.46,"h":82.5955,"l":82.44,"n":128,"o":82.56,"t":"2026-10-16T16:25:00Z","v":15485,"vw":82.469814},{"c":82.24,"h":82.43,"l":82.21,"n":123,"o":82.43,"t":"2026-10-16T16:30:00Z","v":15684,"vw":82.30684},{"c":82.38,"h":82.38,"l":82.14,"n":142,"o":82.25,"t":"2026-10-16T16:35:00Z","v":13009,"vw":82.224744},{"c":82.485,"h":82.485,"l":82.4,"n":25,"o":82.4053,"t":"2026-10-16T16:40:00Z","v":1161,"vw":82.436671},{"c":82.2401,"h":82.69,"l":82.24,"n":42,"o":82.65,"t":"2026-10-16T16:45:00Z","v":11163,"vw":82.433627},{"c":82.32,"h":82.34,"l":82.2001,"n":35,"o":82.255,"t":"2026-10-16T16:50:00Z","v":4991,"vw":82.21498},{"c":82.39,"h":82.43,"l":82.2401,"n":308,"o":82.31,"t":"2026-10-16T16:55:00Z","v":25717,"vw":82.379494},{"c":82,"h":82.41,"l":82,"n":62,"o":82.38,"t":"2026-10-16T17:00:00Z","v":3213,"vw":82.24475},{"c":82.14,"h":82.14,"l":81.92,"n":75,"o":82,"t":"2026-10-16T17:05:00Z","v":8890,"vw":81.994649},{"c":82.025,"h":82.12,"l":82,"n":32,"o":82.07,"t":"2026-10-16T17:10:00Z","v":1904,"vw":82.035186},{"c":81.89,"h":81.97,"l":81.84,"n":37,"o":81.93,"t":"2026-10-16T17:15:00Z","v":2570,"vw":81.9035},{"c":81.94,"h":81.9628,"l":81.88,"n":48,"o":81.92,"t":"2026-10-16T17:20:00Z","v":10411,"vw":81.940314},{"c":81.99,"h":81.99,"l":81.84,"n":47,"o":81.99,"t":"2026-10-16T17:25:00Z","v":2238,"vw":81.884877},{"c":82.14,"h":82.14,"l":81.9038,"n":169,"o":81.97,"t":"2026-10-16T17:30:00Z","v":11720,"vw":82.017402},{"c":81.98,"h":82.2,"l":81.98,"n":96,"o":82.1706,"t":"2026-10-16T17:35:00Z","v":9966,"vw":82.117766},{"c":82.42,"h":82.42,"l":82.03,"n":38,"o":82.03,"t":"2026-10-16T17:40:00Z","v":39858,"vw":82.322461},{"c":82.14,"h":82.26,"l":82.12,"n":69,"o":82.26,"t":"2026-10-16T17:45:00Z","v":9826,"vw":82.167462},{"c":82.095,"h":82.16,"l":82.05,"n":139,"o":82.105,"t":"2026-10-16T17:50:00Z","v":15361,"vw":82.083439},{"c":81.9401,"h":82.1,"l":81.94,"n":82,"o":82.03,"t":"2026-10-16T17:55:00Z","v":13285,"vw":82.018421},{"c":81.95,"h":82.05,"l":81.875,"n":86,"o":81.975,"t":"2026-10-16T18:00:00Z","v":6070,"vw":81.928788},{"c":82.06,"h":82.13,"l":81.9,"n":69,"o":81.91,"t":"2026-10-16T18:05:00Z","v":16809,"vw":81.96468},{"c":82.005,"h":82.1696,"l":81.98,"n":40,"o":82.1696,"t":"2026-10-16T18:10:00Z","v":5340,"vw":82.047169},{"c":82.04,"h":82.15,"l":82.03,"n":52,"o":82.115,"t":"2026-10-16T18:15:00Z","v":2960,"vw":82.108615},{"c":81.895,"h":82.005,"l":81.8322,"n":87,"o":82.004,"t":"2026-10-16T18:20:00Z","v":6505,"vw":81.933728},{"c":81.92,"h":82,"l":81.89,"n":31,"o":81.992,"t":"2026-10-16T18:25:00Z","v":2302,"vw":81.942461},{"c":81.89,"h":81.99,"l":81.745,"n":106,"o":81.88,"t":"2026-10-16T18:30:00Z","v":16493,"vw":81.809361},{"c":81.89,"h":81.89,"l":81.735,"n":33,"o":81.81,"t":"2026-10-16T18:35:00Z","v":6403,"vw":81.836853},{"c":81.81,"h":81.89,"l":81.76,"n":61,"o":81.89,"t":"2026-10-16T18:40:00Z","v":5664,"vw":81.823057},{"c":81.7805,"h":81.835,"l":81.75,"n":60,"o":81.81,"t":"2026-10-16T18:45:00Z","v":4025,"vw":81.785484},{"c":81.71,"h":81.79,"l":81.71,"n":34,"o":81.76,"t":"2026-10-16T18:50:00Z","v":1057,"vw":81.74946},{"c":81.815,"h":81.84,"l":81.59,"n":97,"o":81.67,"t":"2026-10-16T18:55:00Z","v":7403,"vw":81.642386},{"c":81.75,"h":81.92,"l":81.75,"n":145,"o":81.8,"t":"2026-10-16T19:00:00Z","v":21032,"vw":81.811126},{"c":81.84,"h":81.9,"l":81.71,"n":63,"o":81.785,"t":"2026-10-16T19:05:00Z","v":5614,"vw":81.782068},{"c":82.161,"h":82.161,"l":81.81,"n":87,"o":81.83,"t":"2026-10-16T19:10:00Z","v":6339,"vw":81.915336},{"c":82.17,"h":82.222,"l":82.1,"n":86,"o":82.17,"t":"2026-10-16T19:15:00Z","v":7710,"vw":82.161245},{"c":82.24,"h":82.3133,"l":82.17,"n":39,"o":82.17,"t":"2026-10-16T19:20:00Z","v":3016,"vw":82.275666},{"c":82.39,"h":82.39,"l":82.22,"n":62,"o":82.33,"t":"2026-10-16T19:25:00Z","v":6919,"vw":82.256659},{"c":82.41,"h":82.48,"l":82.3001,"n":72,"o":82.44,"t":"2026-10-16T19:30:00Z","v":6948,"vw":82.415125},{"c":82.45,"h":82.47,"l":82.35,"n":56,"o":82.445,"t":"2026-10-16T19:35:00Z","v":3416,"vw":82.430436},{"c":82.23,"h":82.475,"l":82.21,"n":137,"o":82.465,"t":"2026-10-16T19:40:00Z","v":15132,"vw":82.350847},{"c":82.28,"h":82.34,"l":82.26,"n":102,"o":82.28,"t":"2026-10-16T19:45:00Z","v":7396,"vw":82.287348},{"c":82.46,"h":82.495,"l":82.23,"n":94,"o":82.325,"t":"2026-10-16T19:50:00Z","v":7293,"vw":82.394152},{"c":82.6,"h":82.6,"l":82.42,"n":296,"o":82.44,"t":"2026-10-16T19:55:00Z","v":37942,"vw":82.519803},{"c":82.5,"h":82.5,"l":82.5,"n":12,"o":82.5,"t":"2026-10-16T20:00:00Z","v":11528,"vw":82.5},{"c":81.0917,"h":81.0917,"l":81.0917,"n":1,"o":81.0917,"t":"2026-10-16T20:55:00Z","v":200,"vw":81.0917},{"c":82.49,"h":82.5,"l":82.49,"n":8,"o":82.5,"t":"2026-10-16T21:15:00Z","v":607,"vw":82.49173},{"c":82.45,"h":82.45,"l":82.45,"n":1,"o":82.45,"t":"2026-10-16T22:45:00Z","v":100,"vw":82.45},{"c":83.11,"h":83.32,"l":83.11,"n":17,"o":83.3,"t":"2026-10-19T08:00:00Z","v":2250,"vw":83.246183},{"c":82.9,"h":82.9,"l":82.9,"n":7,"o":82.9,"t":"2026-10-19T08:10:00Z","v":230,"vw":82.9},{"c":82.99,"h":82.99,"l":82.99,"n":5,"o":82.99,"t":"2026-10-19T08:15:00Z","v":600,"vw":82.99},{"c":82.8703,"h":82.88,"l":82.8703,"n":4,"o":82.88,"t":"2026-10-19T08:55:00Z","v":240,"vw":82.87515},{"c":82.5,"h":82.76,"l":82.5,"n":30,"o":82.76,"t":"2026-10-19T09:00:00Z","v":6928,"vw":82.586889},{"c":82.84,"h":83.75,"l":82.84,"n":5,"o":83.53,"t":"2026-10-19T10:55:00Z","v":674,"vw":83.540866},{"c":82.84,"h":82.84,"l":82.84,"n":6,"o":82.84,"t":"2026-10-19T11:00:00Z","v":438,"vw":82.84},{"c":82.5245,"h":82.53,"l":82.51,"n":17,"o":82.53,"t":"2026-10-19T12:00:00Z","v":3700,"vw":82.518284},{"c":82.51,"h":82.51,"l":82.51,"n":4,"o":82.51,"t":"2026-10-19T12:35:00Z","v":500,"vw":82.51},{"c":82.604,"h":82.604,"l":82.604,"n":9,"o":82.604,"t":"2026-10-19T12:40:00Z","v":2085,"vw":82.604},{"c":82.5,"h":82.51,"l":82.5,"n":12,"o":82.51,"t":"2026-10-19T13:05:00Z","v":400,"vw":82.505},{"c":82.6301,"h":83,"l":82.54,"n":189,"o":82.54,"t":"2026-10-19T13:30:00Z","v":31488,"vw":82.59713},{"c":82.21,"h":82.8305,"l":82.185,"n":143,"o":82.75,"t":"2026-10-19T13:35:00Z","v":19921,"vw":82.550046},{"c":82.17,"h":82.17,"l":81.83,"n":89,"o":82.0181,"t":"2026-10-19T13:40:00Z","v":7842,"vw":82.000626},{"c":82,"h":82,"l":81.9,"n":39,"o":81.93,"t":"2026-10-19T13:45:00Z","v":1826,"vw":81.931042},{"c":82.17,"h":82.35,"l":82.03,"n":103,"o":82.03,"t":"2026-10-19T13:50:00Z","v":12546,"vw":82.161108},{"c":82.3,"h":82.3,"l":82.04,"n":25,"o":82.04,"t":"2026-10-19T13:55:00Z","v":3327,"vw":82.266005},{"c":81.89,"h":82.34,"l":81.83,"n":95,"o":82.3,"t":"2026-10-19T14:00:00Z","v":7479,"vw":82.176615},{"c":81.8,"h":81.84,"l":81.8,"n":19,"o":81.84,"t":"2026-10-19T14:05:00Z","v":619,"vw":81.812384},{"c":81.88,"h":81.88,"l":81.5898,"n":42,"o":81.74,"t":"2026-10-19T14:10:00Z","v":1605,"vw":81.74484},{"c":82.22,"h":82.22,"l":81.94,"n":44,"o":81.9401,"t":"2026-10-19T14:15:00Z","v":4130,"vw":81.998227},{"c":81.96,"h":82.2199,"l":81.85,"n":97,"o":82.11,"t":"2026-10-19T14:20:00Z","v":12721,"vw":82.00677},{"c":82.1075,"h":82.12,"l":81.97,"n":40,"o":81.97,"t":"2026-10-19T14:25:00Z","v":4766,"vw":82.092935},{"c":81.8498,"h":82.12,"l":81.84,"n":52,"o":82.03,"t":"2026-10-19T14:30:00Z","v":3199,"vw":81.998853},{"c":81.87,"h":81.97,"l":81.84,"n":73,"o":81.97,"t":"2026-10-19T14:35:00Z","v":5636,"vw":81.894815},{"c":81.93,"h":81.93,"l":81.81,"n":55,"o":81.81,"t":"2026-10-19T14:40:00Z","v":7110,"vw":81.912918},{"c":81.93,"h":82.08,"l":81.7909,"n":120,"o":81.95,"t":"2026-10-19T14:45:00Z","v":37949,"vw":81.986277},{"c":81.75,"h":81.9,"l":81.75,"n":87,"o":81.85,"t":"2026-10-19T14:50:00Z","v":5733,"vw":81.82625},{"c":81.84,"h":81.9,"l":81.79,"n":53,"o":81.79,"t":"2026-10-19T14:55:00Z","v":1587,"vw":81.863802},{"c":81.92,"h":82,"l":81.84,"n":62,"o":81.91,"t":"2026-10-19T15:00:00Z","v":2388,"vw":81.921035},{"c":81.9374,"h":81.98,"l":81.81,"n":62,"o":81.81,"t":"2026-10-19T15:05:00Z","v":4628,"vw":81.906412},{"c":81.94,"h":81.95,"l":81.82,"n":40,"o":81.87,"t":"2026-10-19T15:10:00Z","v":1519,"vw":81.885752},{"c":82.065,"h":82.09,"l":81.91,"n":62,"o":81.94,"t":"2026-10-19T15:15:00Z","v":2936,"vw":82.018029},{"c":82.19,"h":82.19,"l":81.9801,"n":47,"o":82.02,"t":"2026-10-19T15:20:00Z","v":1010,"vw":82.059683},{"c":82.3745,"h":82.39,"l":82.31,"n":28,"o":82.39,"t":"2026-10-19T15:25:00Z","v":1679,"vw":82.366967},{"c":82.25,"h":82.37,"l":82.185,"n":112,"o":82.31,"t":"2026-10-19T15:30:00Z","v":16163,"vw":82.263067},{"c":82.32,"h":82.33,"l":82.25,"n":72,"o":82.31,"t":"2026-10-19T15:35:00Z","v":2722,"vw":82.309747},{"c":82.17,"h":82.2737,"l":82.17,"n":103,"o":82.265,"t":"2026-10-19T15:40:00Z","v":2633,"vw":82.222351},{"c":82.19,"h":82.22,"l":82.18,"n":17,"o":82.18,"t":"2026-10-19T15:45:00Z","v":1434,"vw":82.19441},{"c":82.17,"h":82.22,"l":82.1,"n":69,"o":82.22,"t":"2026-10-19T15:50:00Z","v":3574,"vw":82.153037},{"c":82.17,"h":82.21,"l":82.09,"n":72,"o":82.095,"t":"2026-10-19T15:55:00Z","v":3924,"vw":82.178933},{"c":82.085,"h":82.19,"l":82.0225,"n":85,"o":82.19,"t":"2026-10-19T16:00:00Z","v":7719,"vw":82.131368},{"c":82.02,"h":82.15,"l":81.98,"n":44,"o":82.15,"t":"2026-10-19T16:05:00Z","v":2652,"vw":82.010251},{"c":82.07,"h":82.15,"l":82.03,"n":35,"o":82.03,"t":"2026-10-19T16:10:00Z","v":2208,"vw":82.105299},{"c":82.04,"h":82.12,"l":82.04,"n":27,"o":82.08,"t":"2026-10-19T16:15:00Z","v":813,"vw":82.0775},{"c":82.01,"h":82.11,"l":82.01,"n":46,"o":82.11,"t":"2026-10-19T16:20:00Z","v":1933,"vw":82.041836},{"c":82.1,"h":82.11,"l":82.0301,"n":26,"o":82.055,"t":"2026-10-19T16:25:00Z","v":2232,"vw":82.068565},{"c":81.9502,"h":82.05,"l":81.9408,"n":27,"o":82.05,"t":"2026-10-19T16:30:00Z","v":2892,"vw":81.986162},{"c":82.04,"h":82.12,"l":82.0182,"n":31,"o":82.02,"t":"2026-10-19T16:35:00Z","v":4058,"vw":82.036653},{"c":82.08,"h":82.1699,"l":82.08,"n":55,"o":82.1,"t":"2026-10-19T16:40:00Z","v":5568,"vw":82.153584},{"c":81.89,"h":82.05,"l":81.89,"n":33,"o":82.02,"t":"2026-10-19T16:45:00Z","v":2268,"vw":81.989494},{"c":81.9461,"h":82.05,"l":81.8901,"n":27,"o":81.8901,"t":"2026-10-19T16:50:00Z","v":1415,"vw":81.937223},{"c":81.94,"h":82.01,"l":81.94,"n":55,"o":81.94,"t":"2026-10-19T16:55:00Z","v":2177,"vw":81.954095},{"c":81.89,"h":81.94,"l":81.89,"n":31,"o":81.94,"t":"2026-10-19T17:00:00Z","v":1047,"vw":81.927143},{"c":81.75,"h":81.895,"l":81.75,"n":31,"o":81.895,"t":"2026-10-19T17:05:00Z","v":5849,"vw":81.784332},{"c":81.94,"h":81.94,"l":81.77,"n":98,"o":81.77,"t":"2026-10-19T17:10:00Z","v":2059,"vw":81.837043},{"c":81.9,"h":81.95,"l":81.9,"n":34,"o":81.93,"t":"2026-10-19T17:15:00Z","v":4532,"vw":81.907751},{"c":81.9,"h":81.955,"l":81.9,"n":25,"o":81.94,"t":"2026-10-19T17:20:00Z","v":680,"vw":81.93625},{"c":82.045,"h":82.045,"l":81.99,"n":51,"o":81.99,"t":"2026-10-19T17:25:00Z","v":1301,"vw":82.001864},{"c":82.0845,"h":82.15,"l":82.05,"n":57,"o":82.07,"t":"2026-10-19T17:30:00Z","v":6215,"vw":82.114386},{"c":82.07,"h":82.21,"l":82.07,"n":38,"o":82.1066,"t":"2026-10-19T17:35:00Z","v":1942,"vw":82.098274},{"c":82.04,"h":82.15,"l":81.995,"n":74,"o":82.09,"t":"2026-10-19T17:40:00Z","v":5930,"vw":82.103312},{"c":82,"h":82.02,"l":81.95,"n":105,"o":82.01,"t":"2026-10-19T17:45:00Z","v":4769,"vw":82.002356},{"c":81.9,"h":82,"l":81.9,"n":31,"o":81.94,"t":"2026-10-19T17:50:00Z","v":3595,"vw":81.934547},{"c":82.05,"h":82.05,"l":81.91,"n":64,"o":81.96,"t":"2026-10-19T17:55:00Z","v":3160,"vw":81.958365},{"c":82.13,"h":82.13,"l":82.0651,"n":51,"o":82.095,"t":"2026-10-19T18:00:00Z","v":2503,"vw":82.094903},{"c":82.0701,"h":82.205,"l":82.0701,"n":18,"o":82.205,"t":"2026-10-19T18:05:00Z","v":2226,"vw":82.164211},{"c":82.1688,"h":82.21,"l":82.14,"n":17,"o":82.21,"t":"2026-10-19T18:10:00Z","v":1940,"vw":82.197976},{"c":82.19,"h":82.23,"l":82.165,"n":35,"o":82.23,"t":"2026-10-19T18:15:00Z","v":2363,"vw":82.194837},{"c":82.12,"h":82.2,"l":82.12,"n":51,"o":82.2,"t":"2026-10-19T18:20:00Z","v":2267,"vw":82.156995},{"c":82.06,"h":82.13,"l":81.99,"n":136,"o":82.13,"t":"2026-10-19T18:25:00Z","v":6211,"vw":82.076674},{"c":82.04,"h":82.07,"l":82.04,"n":15,"o":82.04,"t":"2026-10-19T18:30:00Z","v":508,"vw":82.05},{"c":82.09,"h":82.09,"l":82.05,"n":57,"o":82.06,"t":"2026-10-19T18:35:00Z","v":1795,"vw":82.062755},{"c":82.13,"h":82.14,"l":82.1,"n":28,"o":82.115,"t":"2026-10-19T18:40:00Z","v":2133,"vw":82.114187},{"c":82.34,"h":82.36,"l":82.265,"n":42,"o":82.265,"t":"2026-10-19T18:45:00Z","v":2926,"vw":82.328173},{"c":82.25,"h":82.31,"l":82.245,"n":25,"o":82.31,"t":"2026-10-19T18:50:00Z","v":676,"vw":82.268333},{"c":82.24,"h":82.29,"l":82.24,"n":36,"o":82.28,"t":"2026-10-19T18:55:00Z","v":1700,"vw":82.270588},{"c":82.205,"h":82.25,"l":82.19,"n":40,"o":82.22,"t":"2026-10-19T19:00:00Z","v":2768,"vw":82.216926},{"c":82.16,"h":82.18,"l":82.095,"n":101,"o":82.17,"t":"2026-10-19T19:05:00Z","v":5938,"vw":82.158322},{"c":82.095,"h":82.22,"l":82.095,"n":82,"o":82.1301,"t":"2026-10-19T19:10:00Z","v":7991,"vw":82.184005},{"c":82.32,"h":82.32,"l":82.17,"n":45,"o":82.17,"t":"2026-10-19T19:15:00Z","v":1203,"vw":82.22},{"c":82.21,"h":82.29,"l":82.159,"n":38,"o":82.29,"t":"2026-10-19T19:20:00Z","v":1391,"vw":82.244018},{"c":82.25,"h":82.25,"l":82.13,"n":40,"o":82.17,"t":"2026-10-19T19:25:00Z","v":1853,"vw":82.172727},{"c":82.415,"h":82.435,"l":82.27,"n":119,"o":82.27,"t":"2026-10-19T19:30:00Z","v":7689,"vw":82.363033},{"c":82.42,"h":82.55,"l":82.415,"n":115,"o":82.415,"t":"2026-10-19T19:35:00Z","v":4983,"vw":82.455274},{"c":82.39,"h":82.45,"l":82.37,"n":96,"o":82.42,"t":"2026-10-19T19:40:00Z","v":5122,"vw":82.401428},{"c":82.37,"h":82.41,"l":82.31,"n":139,"o":82.38,"t":"2026-10-19T19:45:00Z","v":8872,"vw":82.347598},{"c":82.01,"h":82.35,"l":82.01,"n":395,"o":82.35,"t":"2026-10-19T19:50:00Z","v":33367,"vw":82.18317},{"c":81.9,"h":82,"l":81.765,"n":851,"o":82,"t":"2026-10-19T19:55:00Z","v":66562,"vw":81.85856},{"c":81.88,"h":81.88,"l":81.88,"n":11,"o":81.88,"t":"2026-10-19T20:00:00Z","v":29188,"vw":81.88},{"c":81.94,"h":81.94,"l":81.94,"n":30,"o":81.94,"t":"2026-10-19T22:35:00Z","v":266,"vw":81.94},{"c":81.8,"h":81.95,"l":81.8,"n":15,"o":81.95,"t":"2026-10-19T23:10:00Z","v":4001,"vw":81.828654},{"c":81.8,"h":81.8,"l":81.8,"n":11,"o":81.8,"t":"2026-10-20T08:00:00Z","v":9162,"vw":81.8},{"c":80.8567,"h":80.8567,"l":80.8567,"n":1,"o":80.8567,"t":"2026-10-20T10:55:00Z","v":100,"vw":80.8567},{"c":80.82,"h":80.82,"l":80.81,"n":7,"o":80.81,"t":"2026-10-20T11:30:00Z","v":277,"vw":80.816},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-20T12:35:00Z","v":364,"vw":79.85},{"c":80.51,"h":80.78,"l":79.94,"n":242,"o":80.78,"t":"2026-10-20T13:30:00Z","v":18586,"vw":80.455465},{"c":81.325,"h":81.325,"l":80.63,"n":186,"o":80.63,"t":"2026-10-20T13:35:00Z","v":19835,"vw":81.157487},{"c":81.47,"h":81.6,"l":81.22,"n":127,"o":81.31,"t":"2026-10-20T13:40:00Z","v":12657,"vw":81.38369},{"c":81.3646,"h":81.61,"l":81.21,"n":83,"o":81.46,"t":"2026-10-20T13:45:00Z","v":10370,"vw":81.487221},{"c":81.38,"h":81.6,"l":81.36,"n":72,"o":81.385,"t":"2026-10-20T13:50:00Z","v":5836,"vw":81.490497},{"c":81.56,"h":81.56,"l":81.47,"n":24,"o":81.47,"t":"2026-10-20T13:55:00Z","v":3002,"vw":81.524389},{"c":81.25,"h":81.55,"l":81.25,"n":131,"o":81.52,"t":"2026-10-20T14:00:00Z","v":10580,"vw":81.41143},{"c":81.8,"h":81.88,"l":81.47,"n":127,"o":81.47,"t":"2026-10-20T14:05:00Z","v":20161,"vw":81.541655},{"c":81.88,"h":81.88,"l":81.63,"n":105,"o":81.72,"t":"2026-10-20T14:10:00Z","v":8329,"vw":81.703036},{"c":82.45,"h":82.51,"l":81.88,"n":288,"o":81.88,"t":"2026-10-20T14:15:00Z","v":41221,"vw":82.149796},{"c":82.75,"h":82.75,"l":82.33,"n":102,"o":82.405,"t":"2026-10-20T14:20:00Z","v":7565,"vw":82.509167},{"c":83.5,"h":83.5,"l":82.83,"n":137,"o":82.92,"t":"2026-10-20T14:25:00Z","v":13251,"vw":83.208748},{"c":83.32,"h":83.66,"l":83.29,"n":113,"o":83.505,"t":"2026-10-20T14:30:00Z","v":9064,"vw":83.533104},{"c":83.31,"h":83.41,"l":83.17,"n":100,"o":83.4,"t":"2026-10-20T14:35:00Z","v":4175,"vw":83.273284},{"c":83.7023,"h":83.93,"l":83.31,"n":109,"o":83.31,"t":"2026-10-20T14:40:00Z","v":11073,"vw":83.762071},{"c":83.06,"h":83.59,"l":83.03,"n":110,"o":83.59,"t":"2026-10-20T14:45:00Z","v":12382,"vw":83.108604},{"c":82.99,"h":83.06,"l":82.96,"n":91,"o":83.05,"t":"2026-10-20T14:50:00Z","v":7610,"vw":83.033578},{"c":83.16,"h":83.22,"l":83.01,"n":61,"o":83.09,"t":"2026-10-20T14:55:00Z","v":5855,"vw":83.095027},{"c":83.19,"h":83.195,"l":83.12,"n":45,"o":83.195,"t":"2026-10-20T15:00:00Z","v":3024,"vw":83.166517},{"c":83.12,"h":83.12,"l":82.98,"n":38,"o":83,"t":"2026-10-20T15:05:00Z","v":2108,"vw":83.023719},{"c":82.57,"h":83.08,"l":82.57,"n":164,"o":83.08,"t":"2026-10-20T15:10:00Z","v":11763,"vw":82.824709},{"c":82.685,"h":82.685,"l":82.57,"n":25,"o":82.57,"t":"2026-10-20T15:15:00Z","v":1214,"vw":82.618333},{"c":82.5068,"h":82.75,"l":82.5068,"n":36,"o":82.75,"t":"2026-10-20T15:20:00Z","v":1799,"vw":82.575774},{"c":82.56,"h":82.61,"l":82.52,"n":91,"o":82.53,"t":"2026-10-20T15:25:00Z","v":8812,"vw":82.579055},{"c":82.2,"h":82.51,"l":82.2,"n":55,"o":82.5,"t":"2026-10-20T15:30:00Z","v":2918,"vw":82.377995},{"c":82.22,"h":82.28,"l":82.15,"n":54,"o":82.2,"t":"2026-10-20T15:35:00Z","v":4074,"vw":82.220973},{"c":82.42,"h":82.44,"l":82.42,"n":39,"o":82.42,"t":"2026-10-20T15:40:00Z","v":1418,"vw":82.427547},{"c":82.19,"h":82.37,"l":82.15,"n":49,"o":82.37,"t":"2026-10-20T15:45:00Z","v":1828,"vw":82.247979},{"c":82.23,"h":82.33,"l":82.22,"n":63,"o":82.29,"t":"2026-10-20T15:50:00Z","v":5674,"vw":82.28747},{"c":82.19,"h":82.25,"l":82.17,"n":62,"o":82.25,"t":"2026-10-20T15:55:00Z","v":10221,"vw":82.198282},{"c":82.03,"h":82.26,"l":82.03,"n":86,"o":82.23,"t":"2026-10-20T16:00:00Z","v":4555,"vw":82.172211},{"c":82.07,"h":82.12,"l":82.07,"n":39,"o":82.09,"t":"2026-10-20T16:05:00Z","v":2934,"vw":82.088884},{"c":82.02,"h":82.07,"l":82,"n":41,"o":82.07,"t":"2026-10-20T16:10:00Z","v":2007,"vw":82.035357},{"c":81.8,"h":82.12,"l":81.8,"n":51,"o":82.12,"t":"2026-10-20T16:15:00Z","v":3636,"vw":81.974494},{"c":81.9,"h":81.9659,"l":81.79,"n":81,"o":81.84,"t":"2026-10-20T16:20:00Z","v":4775,"vw":81.900762},{"c":82.01,"h":82.06,"l":81.9526,"n":24,"o":81.9526,"t":"2026-10-20T16:25:00Z","v":2498,"vw":81.980294},{"c":81.99,"h":82.09,"l":81.98,"n":38,"o":82.09,"t":"2026-10-20T16:30:00Z","v":3738,"vw":82.022977},{"c":82.14,"h":82.17,"l":82.05,"n":64,"o":82.05,"t":"2026-10-20T16:35:00Z","v":4363,"vw":82.117651},{"c":82.08,"h":82.17,"l":82.08,"n":35,"o":82.14,"t":"2026-10-20T16:40:00Z","v":3581,"vw":82.116296},{"c":82.145,"h":82.145,"l":82.04,"n":49,"o":82.06,"t":"2026-10-20T16:45:00Z","v":4386,"vw":82.104129},{"c":81.9,"h":82.11,"l":81.9,"n":55,"o":82.11,"t":"2026-10-20T16:50:00Z","v":4995,"vw":82.009922},{"c":81.95,"h":82,"l":81.95,"n":24,"o":81.98,"t":"2026-10-20T16:55:00Z","v":1810,"vw":81.984493},{"c":81.805,"h":81.94,"l":81.8,"n":55,"o":81.93,"t":"2026-10-20T17:00:00Z","v":3569,"vw":81.861922},{"c":81.7977,"h":81.8299,"l":81.78,"n":94,"o":81.8299,"t":"2026-10-20T17:05:00Z","v":13423,"vw":81.799183},{"c":81.91,"h":81.91,"l":81.825,"n":33,"o":81.825,"t":"2026-10-20T17:10:00Z","v":4508,"vw":81.864662},{"c":81.981,"h":82.04,"l":81.915,"n":63,"o":81.94,"t":"2026-10-20T17:15:00Z","v":3623,"vw":81.965957},{"c":82.06,"h":82.11,"l":82.06,"n":58,"o":82.0875,"t":"2026-10-20T17:20:00Z","v":4578,"vw":82.084733},{"c":82.06,"h":82.07,"l":82.02,"n":60,"o":82.03,"t":"2026-10-20T17:25:00Z","v":6870,"vw":82.055771},{"c":82.115,"h":82.14,"l":82.06,"n":64,"o":82.085,"t":"2026-10-20T17:30:00Z","v":8839,"vw":82.116323},{"c":82.0713,"h":82.21,"l":82.0713,"n":96,"o":82.21,"t":"2026-10-20T17:35:00Z","v":7250,"vw":82.185389},{"c":82.06,"h":82.11,"l":82.04,"n":115,"o":82.04,"t":"2026-10-20T17:40:00Z","v":9065,"vw":82.085539},{"c":82.04,"h":82.08,"l":81.9975,"n":75,"o":82.07,"t":"2026-10-20T17:45:00Z","v":2202,"vw":82.051974},{"c":82.23,"h":82.23,"l":82.11,"n":26,"o":82.11,"t":"2026-10-20T17:50:00Z","v":5515,"vw":82.149097},{"c":82.22,"h":82.22,"l":82.1601,"n":32,"o":82.17,"t":"2026-10-20T17:55:00Z","v":3111,"vw":82.181301},{"c":82.25,"h":82.27,"l":82.23,"n":62,"o":82.27,"t":"2026-10-20T18:00:00Z","v":6033,"vw":82.243612},{"c":82.33,"h":82.3392,"l":82.22,"n":59,"o":82.28,"t":"2026-10-20T18:05:00Z","v":3751,"vw":82.280179},{"c":82.3,"h":82.34,"l":82.3,"n":39,"o":82.31,"t":"2026-10-20T18:10:00Z","v":2503,"vw":82.30804},{"c":82.28,"h":82.305,"l":82.26,"n":53,"o":82.305,"t":"2026-10-20T18:15:00Z","v":4495,"vw":82.273384},{"c":82.15,"h":82.24,"l":82.1416,"n":54,"o":82.24,"t":"2026-10-20T18:20:00Z","v":5535,"vw":82.210789},{"c":82.2,"h":82.2,"l":82.1201,"n":89,"o":82.15,"t":"2026-10-20T18:25:00Z","v":7623,"vw":82.155889},{"c":82.12,"h":82.2,"l":82.12,"n":49,"o":82.17,"t":"2026-10-20T18:30:00Z","v":3625,"vw":82.151381},{"c":82.07,"h":82.12,"l":82.04,"n":52,"o":82.12,"t":"2026-10-20T18:35:00Z","v":2348,"vw":82.081765},{"c":81.975,"h":82.11,"l":81.9604,"n":109,"o":82.05,"t":"2026-10-20T18:40:00Z","v":8998,"vw":82.065653},{"c":82.06,"h":82.12,"l":81.98,"n":43,"o":81.98,"t":"2026-10-20T18:45:00Z","v":4291,"vw":82.072268},{"c":82.0632,"h":82.0632,"l":82.0083,"n":12,"o":82.0083,"t":"2026-10-20T18:50:00Z","v":2469,"vw":82.031512},{"c":82.09,"h":82.09,"l":82.04,"n":22,"o":82.08,"t":"2026-10-20T18:55:00Z","v":2465,"vw":82.060296},{"c":82.08,"h":82.18,"l":82.065,"n":82,"o":82.085,"t":"2026-10-20T19:00:00Z","v":7102,"vw":82.114168},{"c":82.02,"h":82.12,"l":82.02,"n":67,"o":82.06,"t":"2026-10-20T19:05:00Z","v":3107,"vw":82.053333},{"c":82.03,"h":82.12,"l":82.03,"n":62,"o":82.11,"t":"2026-10-20T19:10:00Z","v":4776,"vw":82.049481},{"c":81.88,"h":82.02,"l":81.88,"n":69,"o":82.02,"t":"2026-10-20T19:15:00Z","v":2681,"vw":81.91836},{"c":81.775,"h":81.88,"l":81.75,"n":76,"o":81.88,"t":"2026-10-20T19:20:00Z","v":3044,"vw":81.79468},{"c":81.92,"h":81.96,"l":81.815,"n":76,"o":81.815,"t":"2026-10-20T19:25:00Z","v":4598,"vw":81.911326},{"c":81.81,"h":81.94,"l":81.751,"n":111,"o":81.94,"t":"2026-10-20T19:30:00Z","v":7881,"vw":81.875759},{"c":81.725,"h":81.8099,"l":81.715,"n":45,"o":81.78,"t":"2026-10-20T19:35:00Z","v":3957,"vw":81.761816},{"c":81.71,"h":81.75,"l":81.68,"n":162,"o":81.74,"t":"2026-10-20T19:40:00Z","v":11352,"vw":81.713515},{"c":81.74,"h":81.74,"l":81.65,"n":206,"o":81.72,"t":"2026-10-20T19:45:00Z","v":16644,"vw":81.673277},{"c":81.53,"h":81.76,"l":81.52,"n":322,"o":81.73,"t":"2026-10-20T19:50:00Z","v":16981,"vw":81.644429},{"c":81.37,"h":81.51,"l":81.275,"n":818,"o":81.51,"t":"2026-10-20T19:55:00Z","v":49994,"vw":81.35884},{"c":81.39,"h":81.39,"l":81.39,"n":11,"o":81.39,"t":"2026-10-20T20:00:00Z","v":17010,"vw":81.39},{"c":81.34,"h":81.35,"l":81.34,"n":22,"o":81.35,"t":"2026-10-21T08:00:00Z","v":712,"vw":81.345},{"c":81.05,"h":81.05,"l":81.05,"n":4,"o":81.05,"t":"2026-10-21T08:25:00Z","v":178,"vw":81.05},{"c":81.98,"h":81.98,"l":81.98,"n":5,"o":81.98,"t":"2026-10-21T12:10:00Z","v":297,"vw":81.98},{"c":81.23,"h":81.9,"l":81.23,"n":186,"o":81.68,"t":"2026-10-21T13:30:00Z","v":19837,"vw":81.540437},{"c":81.7,"h":81.7,"l":81.06,"n":61,"o":81.06,"t":"2026-10-21T13:35:00Z","v":3240,"vw":81.202368},{"c":81.65,"h":81.69,"l":81.48,"n":55,"o":81.69,"t":"2026-10-21T13:40:00Z","v":7748,"vw":81.56069},{"c":81.79,"h":81.96,"l":81.6005,"n":147,"o":81.65,"t":"2026-10-21T13:45:00Z","v":26906,"vw":81.811612},{"c":81.58,"h":81.76,"l":81.58,"n":46,"o":81.76,"t":"2026-10-21T13:50:00Z","v":4597,"vw":81.698935},{"c":81.41,"h":81.67,"l":81.41,"n":53,"o":81.67,"t":"2026-10-21T13:55:00Z","v":5097,"vw":81.540089},{"c":81.38,"h":81.5316,"l":81.32,"n":123,"o":81.37,"t":"2026-10-21T14:00:00Z","v":19101,"vw":81.409394},{"c":81.25,"h":81.39,"l":81.11,"n":91,"o":81.39,"t":"2026-10-21T14:05:00Z","v":17676,"vw":81.331419},{"c":81.375,"h":81.4598,"l":81.24,"n":58,"o":81.265,"t":"2026-10-21T14:10:00Z","v":4115,"vw":81.309168},{"c":81.355,"h":81.39,"l":81.3,"n":28,"o":81.345,"t":"2026-10-21T14:15:00Z","v":2298,"vw":81.345946},{"c":81.43,"h":81.49,"l":81.33,"n":72,"o":81.36,"t":"2026-10-21T14:20:00Z","v":3679,"vw":81.395711},{"c":81.65,"h":81.65,"l":81.43,"n":29,"o":81.43,"t":"2026-10-21T14:25:00Z","v":4750,"vw":81.619574},{"c":81.35,"h":81.58,"l":81.35,"n":70,"o":81.48,"t":"2026-10-21T14:30:00Z","v":5622,"vw":81.44337},{"c":81.25,"h":81.4,"l":81.25,"n":40,"o":81.375,"t":"2026-10-21T14:35:00Z","v":3695,"vw":81.285923},{"c":81.21,"h":81.3,"l":81.2,"n":49,"o":81.255,"t":"2026-10-21T14:40:00Z","v":3089,"vw":81.271259},{"c":81.25,"h":81.25,"l":81.13,"n":49,"o":81.21,"t":"2026-10-21T14:45:00Z","v":1435,"vw":81.183239},{"c":81.11,"h":81.2998,"l":81.08,"n":61,"o":81.285,"t":"2026-10-21T14:50:00Z","v":4265,"vw":81.159812},{"c":81.135,"h":81.135,"l":81.08,"n":48,"o":81.115,"t":"2026-10-21T14:55:00Z","v":2972,"vw":81.110831},{"c":81.025,"h":81.12,"l":80.97,"n":15,"o":81.12,"t":"2026-10-21T15:00:00Z","v":1008,"vw":81.075487},{"c":81.03,"h":81.07,"l":80.95,"n":44,"o":81.05,"t":"2026-10-21T15:10:00Z","v":1679,"vw":81.011573},{"c":81.07,"h":81.15,"l":81.07,"n":44,"o":81.0701,"t":"2026-10-21T15:15:00Z","v":1950,"vw":81.127786},{"c":81.23,"h":81.2627,"l":81.0013,"n":19,"o":81.0013,"t":"2026-10-21T15:20:00Z","v":2834,"vw":81.227659},{"c":81.42,"h":81.5,"l":81.26,"n":111,"o":81.28,"t":"2026-10-21T15:25:00Z","v":8343,"vw":81.339092},{"c":81.39,"h":81.405,"l":81.3604,"n":7,"o":81.3604,"t":"2026-10-21T15:30:00Z","v":625,"vw":81.3802},{"c":81.465,"h":81.465,"l":81.3627,"n":67,"o":81.4,"t":"2026-10-21T15:35:00Z","v":4433,"vw":81.419083},{"c":81.295,"h":81.46,"l":81.28,"n":44,"o":81.41,"t":"2026-10-21T15:40:00Z","v":3046,"vw":81.325006},{"c":81.29,"h":81.31,"l":81.29,"n":15,"o":81.3025,"t":"2026-10-21T15:45:00Z","v":669,"vw":81.30125},{"c":81.28,"h":81.32,"l":81.28,"n":15,"o":81.32,"t":"2026-10-21T15:50:00Z","v":666,"vw":81.289349},{"c":81.28,"h":81.33,"l":81.28,"n":8,"o":81.33,"t":"2026-10-21T15:55:00Z","v":335,"vw":81.309592},{"c":81.22,"h":81.235,"l":81.16,"n":31,"o":81.22,"t":"2026-10-21T16:00:00Z","v":2022,"vw":81.180525},{"c":81.1,"h":81.2,"l":81.075,"n":98,"o":81.2,"t":"2026-10-21T16:05:00Z","v":5973,"vw":81.133925},{"c":81.095,"h":81.1331,"l":81.095,"n":32,"o":81.13,"t":"2026-10-21T16:10:00Z","v":1754,"vw":81.122842},{"c":81.025,"h":81.12,"l":81.025,"n":41,"o":81.06,"t":"2026-10-21T16:15:00Z","v":1325,"vw":81.071222},{"c":81.15,"h":81.15,"l":80.99,"n":72,"o":81.01,"t":"2026-10-21T16:20:00Z","v":2733,"vw":81.070189},{"c":81.03,"h":81.05,"l":81.03,"n":8,"o":81.05,"t":"2026-10-21T16:25:00Z","v":393,"vw":81.043333},{"c":80.91,"h":81.07,"l":80.8741,"n":73,"o":81.07,"t":"2026-10-21T16:30:00Z","v":3853,"vw":80.978009},{"c":81.49,"h":81.5,"l":80.845,"n":151,"o":80.8563,"t":"2026-10-21T16:35:00Z","v":11709,"vw":80.992652},{"c":81.25,"h":81.6,"l":81.205,"n":82,"o":81.6,"t":"2026-10-21T16:40:00Z","v":13467,"vw":81.371436},{"c":81.13,"h":81.37,"l":81.13,"n":43,"o":81.32,"t":"2026-10-21T16:45:00Z","v":5440,"vw":81.21593},{"c":81.125,"h":81.18,"l":81.01,"n":53,"o":81.18,"t":"2026-10-21T16:50:00Z","v":3751,"vw":81.1309},{"c":80.99,"h":81.105,"l":80.99,"n":15,"o":81.105,"t":"2026-10-21T16:55:00Z","v":612,"vw":81.045087},{"c":80.94,"h":80.97,"l":80.85,"n":63,"o":80.95,"t":"2026-10-21T17:00:00Z","v":5953,"vw":80.940054},{"c":80.95,"h":80.95,"l":80.94,"n":11,"o":80.94,"t":"2026-10-21T17:05:00Z","v":396,"vw":80.946667},{"c":81.12,"h":81.12,"l":81.005,"n":37,"o":81.005,"t":"2026-10-21T17:10:00Z","v":1661,"vw":81.039761},{"c":81.0495,"h":81.11,"l":81.04,"n":49,"o":81.11,"t":"2026-10-21T17:15:00Z","v":2995,"vw":81.049637},{"c":81.09,"h":81.09,"l":81.05,"n":17,"o":81.05,"t":"2026-10-21T17:20:00Z","v":521,"vw":81.0656},{"c":81.045,"h":81.16,"l":81.02,"n":12,"o":81.06,"t":"2026-10-21T17:25:00Z","v":670,"vw":81.07331},{"c":80.99,"h":81.015,"l":80.96,"n":45,"o":80.9974,"t":"2026-10-21T17:30:00Z","v":3233,"vw":80.992177},{"c":80.99,"h":81.03,"l":80.99,"n":39,"o":81.015,"t":"2026-10-21T17:35:00Z","v":2890,"vw":81.0059},{"c":81.08,"h":81.13,"l":81.01,"n":60,"o":81.01,"t":"2026-10-21T17:40:00Z","v":4412,"vw":81.065346},{"c":80.985,"h":81.075,"l":80.9638,"n":44,"o":81.04,"t":"2026-10-21T17:45:00Z","v":2862,"vw":81.015783},{"c":81.16,"h":81.16,"l":81.01,"n":32,"o":81.01,"t":"2026-10-21T17:50:00Z","v":2330,"vw":81.089643},{"c":81.22,"h":81.26,"l":81.17,"n":51,"o":81.17,"t":"2026-10-21T17:55:00Z","v":2375,"vw":81.211662},{"c":81.28,"h":81.32,"l":81.205,"n":33,"o":81.23,"t":"2026-10-21T18:00:00Z","v":2417,"vw":81.252171},{"c":81.27,"h":81.285,"l":81.2,"n":55,"o":81.285,"t":"2026-10-21T18:05:00Z","v":3291,"vw":81.241994},{"c":81.34,"h":81.355,"l":81.24,"n":64,"o":81.26,"t":"2026-10-21T18:10:00Z","v":2661,"vw":81.290628},{"c":81.3,"h":81.38,"l":81.295,"n":88,"o":81.34,"t":"2026-10-21T18:15:00Z","v":4126,"vw":81.329112},{"c":81.225,"h":81.285,"l":81.18,"n":33,"o":81.285,"t":"2026-10-21T18:20:00Z","v":1428,"vw":81.212743},{"c":81.15,"h":81.225,"l":81.15,"n":46,"o":81.19,"t":"2026-10-21T18:25:00Z","v":2457,"vw":81.199507},{"c":81.31,"h":81.32,"l":81.15,"n":72,"o":81.15,"t":"2026-10-21T18:30:00Z","v":2927,"vw":81.239748},{"c":81.27,"h":81.29,"l":81.23,"n":46,"o":81.29,"t":"2026-10-21T18:35:00Z","v":2049,"vw":81.260741},{"c":81.31,"h":81.33,"l":81.24,"n":46,"o":81.25,"t":"2026-10-21T18:40:00Z","v":2949,"vw":81.27468},{"c":80.92,"h":81.325,"l":80.92,"n":175,"o":81.325,"t":"2026-10-21T18:45:00Z","v":13514,"vw":81.205882},{"c":80.952,"h":80.99,"l":80.84,"n":115,"o":80.94,"t":"2026-10-21T18:50:00Z","v":15576,"vw":80.894434},{"c":80.53,"h":80.92,"l":80.485,"n":274,"o":80.92,"t":"2026-10-21T18:55:00Z","v":23036,"vw":80.646511},{"c":80.48,"h":80.56,"l":80.2,"n":212,"o":80.48,"t":"2026-10-21T19:00:00Z","v":15961,"vw":80.416713},{"c":80.49,"h":80.605,"l":80.43,"n":78,"o":80.475,"t":"2026-10-21T19:05:00Z","v":4067,"vw":80.498218},{"c":80.57,"h":80.575,"l":80.265,"n":92,"o":80.46,"t":"2026-10-21T19:10:00Z","v":5452,"vw":80.422523},{"c":80.76,"h":80.8,"l":80.63,"n":60,"o":80.63,"t":"2026-10-21T19:15:00Z","v":2827,"vw":80.728206},{"c":80.78,"h":80.82,"l":80.67,"n":124,"o":80.785,"t":"2026-10-21T19:20:00Z","v":7851,"vw":80.728811},{"c":81.17,"h":81.17,"l":80.81,"n":92,"o":80.81,"t":"2026-10-21T19:25:00Z","v":6622,"vw":80.974535},{"c":81.2,"h":81.29,"l":81.09,"n":137,"o":81.175,"t":"2026-10-21T19:30:00Z","v":11196,"vw":81.149288},{"c":81.545,"h":81.545,"l":81.24,"n":118,"o":81.24,"t":"2026-10-21T19:35:00Z","v":7643,"vw":81.36724},{"c":81.3401,"h":81.56,"l":81.34,"n":157,"o":81.56,"t":"2026-10-21T19:40:00Z","v":9688,"vw":81.398919},{"c":81.495,"h":81.555,"l":81.375,"n":176,"o":81.375,"t":"2026-10-21T19:45:00Z","v":10862,"vw":81.497623},{"c":81.44,"h":81.575,"l":81.34,"n":307,"o":81.47,"t":"2026-10-21T19:50:00Z","v":24201,"vw":81.44984},{"c":81.4,"h":81.45,"l":81.3,"n":688,"o":81.42,"t":"2026-10-21T19:55:00Z","v":52394,"vw":81.393456},{"c":81.4,"h":81.4,"l":81.4,"n":12,"o":81.4,"t":"2026-10-21T20:00:00Z","v":17501,"vw":81.4},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-21T21:05:00Z","v":200,"vw":82.6},{"c":82.0675,"h":82.0675,"l":82.0675,"n":1,"o":82.0675,"t":"2026-10-21T23:30:00Z","v":125,"vw":82.0675},{"c":82.0675,"h":82.0675,"l":82.0675,"n":1,"o":82.0675,"t":"2026-10-21T23:35:00Z","v":125,"vw":82.0675},{"c":79,"h":79.52,"l":78.66,"n":40,"o":78.89,"t":"2026-10-22T08:00:00Z","v":5376,"vw":79.214362},{"c":79.22,"h":79.22,"l":79.22,"n":1,"o":79.22,"t":"2026-10-22T08:05:00Z","v":126,"vw":79.22},{"c":78.54,"h":78.66,"l":78.15,"n":14,"o":78.66,"t":"2026-10-22T08:10:00Z","v":2626,"vw":78.398269},{"c":79.1,"h":79.1,"l":79.1,"n":3,"o":79.1,"t":"2026-10-22T09:45:00Z","v":105,"vw":79.1},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-10-22T10:25:00Z","v":300,"vw":78.81},{"c":78.6205,"h":78.6205,"l":78.6205,"n":4,"o":78.6205,"t":"2026-10-22T11:05:00Z","v":4003,"vw":78.6205},{"c":78.69,"h":78.69,"l":78.48,"n":21,"o":78.61,"t":"2026-10-22T11:15:00Z","v":1509,"vw":78.544},{"c":78.2,"h":78.63,"l":78.2,"n":43,"o":78.3,"t":"2026-10-22T11:20:00Z","v":2486,"vw":78.416675},{"c":78.38,"h":78.38,"l":78.38,"n":2,"o":78.38,"t":"2026-10-22T11:25:00Z","v":140,"vw":78.38},{"c":78.3572,"h":78.48,"l":78.3572,"n":7,"o":78.48,"t":"2026-10-22T11:30:00Z","v":2000,"vw":78.433094},{"c":78.36,"h":78.36,"l":78.36,"n":3,"o":78.36,"t":"2026-10-22T11:35:00Z","v":181,"vw":78.36},{"c":78.35,"h":78.35,"l":78.35,"n":14,"o":78.35,"t":"2026-10-22T11:50:00Z","v":965,"vw":78.35},{"c":78.35,"h":78.35,"l":78.35,"n":7,"o":78.35,"t":"2026-10-22T11:55:00Z","v":208,"vw":78.35},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-22T12:00:00Z","v":1005,"vw":78.5},{"c":78.73,"h":78.73,"l":78.73,"n":3,"o":78.73,"t":"2026-10-22T12:20:00Z","v":200,"vw":78.73},{"c":78.51,"h":78.51,"l":78.51,"n":3,"o":78.51,"t":"2026-10-22T12:30:00Z","v":363,"vw":78.51},{"c":78.45,"h":78.55,"l":78.45,"n":46,"o":78.55,"t":"2026-10-22T13:00:00Z","v":1507,"vw":78.515033},{"c":78.38,"h":78.5937,"l":78.38,"n":10,"o":78.5937,"t":"2026-10-22T13:10:00Z","v":1422,"vw":78.530775},{"c":78.26,"h":78.26,"l":78.26,"n":1,"o":78.26,"t":"2026-10-22T13:25:00Z","v":103,"vw":78.26},{"c":78.05,"h":78.53,"l":77.755,"n":644,"o":78.53,"t":"2026-10-22T13:30:00Z","v":67003,"vw":78.08082},{"c":78.13,"h":78.2,"l":77.7,"n":365,"o":78.0776,"t":"2026-10-22T13:35:00Z","v":51895,"vw":78.03607},{"c":77.81,"h":78.11,"l":77.81,"n":223,"o":78,"t":"2026-10-22T13:40:00Z","v":13865,"vw":77.966278},{"c":78.03,"h":78.08,"l":77.515,"n":175,"o":77.72,"t":"2026-10-22T13:45:00Z","v":9274,"vw":77.72784},{"c":77.64,"h":77.955,"l":77.64,"n":190,"o":77.955,"t":"2026-10-22T13:50:00Z","v":11575,"vw":77.772713},{"c":77.94,"h":78.0206,"l":77.62,"n":75,"o":77.62,"t":"2026-10-22T13:55:00Z","v":5081,"vw":77.891533},{"c":77.635,"h":77.955,"l":77.635,"n":151,"o":77.955,"t":"2026-10-22T14:00:00Z","v":7304,"vw":77.850788},{"c":77.44,"h":77.63,"l":77.3141,"n":235,"o":77.6,"t":"2026-10-22T14:05:00Z","v":12214,"vw":77.463171},{"c":77.4,"h":77.6,"l":77.36,"n":164,"o":77.54,"t":"2026-10-22T14:10:00Z","v":7757,"vw":77.432527},{"c":77.44,"h":77.465,"l":77.235,"n":141,"o":77.34,"t":"2026-10-22T14:15:00Z","v":9510,"vw":77.328045},{"c":77.05,"h":77.46,"l":77.05,"n":180,"o":77.38,"t":"2026-10-22T14:20:00Z","v":7904,"vw":77.268553},{"c":76.78,"h":77.08,"l":76.74,"n":295,"o":77.07,"t":"2026-10-22T14:25:00Z","v":20804,"vw":76.936464},{"c":76.8,"h":76.865,"l":76.7,"n":174,"o":76.8,"t":"2026-10-22T14:30:00Z","v":17232,"vw":76.745341},{"c":76.67,"h":76.82,"l":76.5952,"n":154,"o":76.815,"t":"2026-10-22T14:35:00Z","v":6131,"vw":76.698906},{"c":77.09,"h":77.11,"l":76.64,"n":88,"o":76.64,"t":"2026-10-22T14:40:00Z","v":3588,"vw":76.964861},{"c":77.02,"h":77.09,"l":76.865,"n":148,"o":77.04,"t":"2026-10-22T14:45:00Z","v":9709,"vw":76.977829},{"c":77.01,"h":77.08,"l":76.93,"n":154,"o":76.99,"t":"2026-10-22T14:50:00Z","v":10254,"vw":76.971564},{"c":76.8,"h":77.0025,"l":76.71,"n":117,"o":76.955,"t":"2026-10-22T14:55:00Z","v":6936,"vw":76.856318},{"c":76.65,"h":76.8424,"l":76.64,"n":116,"o":76.8424,"t":"2026-10-22T15:00:00Z","v":7150,"vw":76.68653},{"c":76.59,"h":76.73,"l":76.48,"n":296,"o":76.64,"t":"2026-10-22T15:05:00Z","v":38024,"vw":76.585827},{"c":76.385,"h":76.53,"l":76.2948,"n":188,"o":76.53,"t":"2026-10-22T15:10:00Z","v":27187,"vw":76.425283},{"c":76.83,"h":76.87,"l":76.41,"n":124,"o":76.41,"t":"2026-10-22T15:15:00Z","v":13377,"vw":76.598259},{"c":76.88,"h":76.9,"l":76.705,"n":104,"o":76.88,"t":"2026-10-22T15:20:00Z","v":3731,"vw":76.793604},{"c":76.57,"h":76.81,"l":76.57,"n":139,"o":76.795,"t":"2026-10-22T15:25:00Z","v":16623,"vw":76.71763},{"c":76.77,"h":76.77,"l":76.55,"n":118,"o":76.7099,"t":"2026-10-22T15:30:00Z","v":10316,"vw":76.65761},{"c":76.61,"h":76.72,"l":76.58,"n":110,"o":76.63,"t":"2026-10-22T15:35:00Z","v":6342,"vw":76.649428},{"c":76.53,"h":76.59,"l":76.4431,"n":187,"o":76.54,"t":"2026-10-22T15:40:00Z","v":10462,"vw":76.511455},{"c":76.555,"h":76.69,"l":76.45,"n":122,"o":76.52,"t":"2026-10-22T15:45:00Z","v":6815,"vw":76.531834},{"c":76.685,"h":76.77,"l":76.57,"n":99,"o":76.61,"t":"2026-10-22T15:50:00Z","v":4750,"vw":76.676389},{"c":76.67,"h":76.76,"l":76.67,"n":107,"o":76.72,"t":"2026-10-22T15:55:00Z","v":2417,"vw":76.709892},{"c":76.63,"h":76.8,"l":76.63,"n":58,"o":76.7,"t":"2026-10-22T16:00:00Z","v":3236,"vw":76.72269},{"c":76.7,"h":76.74,"l":76.63,"n":41,"o":76.63,"t":"2026-10-22T16:05:00Z","v":916,"vw":76.704616},{"c":76.77,"h":76.78,"l":76.64,"n":82,"o":76.76,"t":"2026-10-22T16:10:00Z","v":3600,"vw":76.747547},{"c":76.76,"h":76.8225,"l":76.76,"n":39,"o":76.8225,"t":"2026-10-22T16:15:00Z","v":497,"vw":76.787293},{"c":76.73,"h":76.77,"l":76.65,"n":102,"o":76.65,"t":"2026-10-22T16:20:00Z","v":6088,"vw":76.750804},{"c":76.58,"h":76.7024,"l":76.57,"n":89,"o":76.6999,"t":"2026-10-22T16:25:00Z","v":5338,"vw":76.656686},{"c":76.51,"h":76.565,"l":76.49,"n":123,"o":76.545,"t":"2026-10-22T16:30:00Z","v":5914,"vw":76.526762},{"c":76.48,"h":76.57,"l":76.445,"n":101,"o":76.52,"t":"2026-10-22T16:35:00Z","v":4738,"vw":76.522461},{"c":76.27,"h":76.46,"l":76.26,"n":257,"o":76.45,"t":"2026-10-22T16:40:00Z","v":41467,"vw":76.407006},{"c":76.0601,"h":76.26,"l":76.05,"n":563,"o":76.26,"t":"2026-10-22T16:45:00Z","v":33406,"vw":76.114078},{"c":76.11,"h":76.1835,"l":75.945,"n":635,"o":76.07,"t":"2026-10-22T16:50:00Z","v":49226,"vw":76.064804},{"c":76.395,"h":76.43,"l":76.115,"n":426,"o":76.15,"t":"2026-10-22T16:55:00Z","v":32181,"vw":76.256476},{"c":76.16,"h":76.39,"l":76.16,"n":316,"o":76.37,"t":"2026-10-22T17:00:00Z","v":19787,"vw":76.299993},{"c":76.11,"h":76.22,"l":76.02,"n":213,"o":76.21,"t":"2026-10-22T17:05:00Z","v":13150,"vw":76.077077},{"c":76.13,"h":76.1999,"l":76.0424,"n":81,"o":76.05,"t":"2026-10-22T17:10:00Z","v":3131,"vw":76.13792},{"c":76.175,"h":76.275,"l":76.03,"n":288,"o":76.15,"t":"2026-10-22T17:15:00Z","v":20400,"vw":76.173427},{"c":76.08,"h":76.21,"l":76.07,"n":460,"o":76.13,"t":"2026-10-22T17:20:00Z","v":49320,"vw":76.124128},{"c":76.12,"h":76.13,"l":75.96,"n":236,"o":76.0712,"t":"2026-10-22T17:25:00Z","v":10190,"vw":76.045434},{"c":76.17,"h":76.21,"l":76.03,"n":109,"o":76.08,"t":"2026-10-22T17:30:00Z","v":8624,"vw":76.097822},{"c":76.25,"h":76.33,"l":76.125,"n":80,"o":76.21,"t":"2026-10-22T17:35:00Z","v":5799,"vw":76.279532},{"c":76.36,"h":76.37,"l":76.215,"n":111,"o":76.23,"t":"2026-10-22T17:40:00Z","v":8916,"vw":76.299201},{"c":76.2,"h":76.38,"l":76.2,"n":228,"o":76.37,"t":"2026-10-22T17:45:00Z","v":12653,"vw":76.294549},{"c":76.295,"h":76.295,"l":76.14,"n":228,"o":76.18,"t":"2026-10-22T17:50:00Z","v":14235,"vw":76.197031},{"c":76.2,"h":76.35,"l":76.2,"n":187,"o":76.31,"t":"2026-10-22T17:55:00Z","v":7949,"vw":76.242145},{"c":75.99,"h":76.205,"l":75.94,"n":168,"o":76.2,"t":"2026-10-22T18:00:00Z","v":7955,"vw":76.055064},{"c":75.99,"h":76.074,"l":75.92,"n":99,"o":75.985,"t":"2026-10-22T18:05:00Z","v":6228,"vw":76.01332},{"c":76,"h":76.04,"l":75.88,"n":215,"o":75.94,"t":"2026-10-22T18:10:00Z","v":14857,"vw":75.970835},{"c":76.18,"h":76.2,"l":75.95,"n":173,"o":75.98,"t":"2026-10-22T18:15:00Z","v":14427,"vw":76.077913},{"c":76.215,"h":76.29,"l":76.16,"n":126,"o":76.205,"t":"2026-10-22T18:20:00Z","v":8046,"vw":76.21141},{"c":76.13,"h":76.25,"l":76.11,"n":187,"o":76.25,"t":"2026-10-22T18:25:00Z","v":8920,"vw":76.196506},{"c":76.02,"h":76.12,"l":75.97,"n":136,"o":76.12,"t":"2026-10-22T18:30:00Z","v":6530,"vw":76.040922},{"c":76.01,"h":76.09,"l":76,"n":237,"o":76.015,"t":"2026-10-22T18:35:00Z","v":15383,"vw":76.03148},{"c":75.97,"h":76.01,"l":75.92,"n":268,"o":76.01,"t":"2026-10-22T18:40:00Z","v":17221,"vw":75.977971},{"c":75.89,"h":76.02,"l":75.85,"n":303,"o":76,"t":"2026-10-22T18:45:00Z","v":18422,"vw":75.896813},{"c":75.93,"h":75.93,"l":75.87,"n":412,"o":75.895,"t":"2026-10-22T18:50:00Z","v":33792,"vw":75.899794},{"c":75.835,"h":76.01,"l":75.83,"n":220,"o":75.97,"t":"2026-10-22T18:55:00Z","v":16103,"vw":75.914629},{"c":75.7301,"h":75.85,"l":75.57,"n":658,"o":75.85,"t":"2026-10-22T19:00:00Z","v":49087,"vw":75.726266},{"c":75.87,"h":75.93,"l":75.74,"n":157,"o":75.78,"t":"2026-10-22T19:05:00Z","v":5159,"vw":75.840449},{"c":75.895,"h":75.99,"l":75.75,"n":308,"o":75.84,"t":"2026-10-22T19:10:00Z","v":18524,"vw":75.898393},{"c":75.885,"h":75.93,"l":75.79,"n":73,"o":75.87,"t":"2026-10-22T19:15:00Z","v":6212,"vw":75.865524},{"c":75.86,"h":76.035,"l":75.86,"n":234,"o":75.885,"t":"2026-10-22T19:20:00Z","v":18430,"vw":75.948225},{"c":76.04,"h":76.04,"l":75.9,"n":152,"o":75.951,"t":"2026-10-22T19:25:00Z","v":19048,"vw":75.93407},{"c":75.76,"h":76.07,"l":75.76,"n":155,"o":76.07,"t":"2026-10-22T19:30:00Z","v":8826,"vw":75.923845},{"c":75.67,"h":75.83,"l":75.6,"n":235,"o":75.75,"t":"2026-10-22T19:35:00Z","v":21930,"vw":75.722335},{"c":75.82,"h":75.82,"l":75.6001,"n":246,"o":75.6001,"t":"2026-10-22T19:40:00Z","v":10652,"vw":75.735537},{"c":75.9,"h":75.97,"l":75.7,"n":322,"o":75.79,"t":"2026-10-22T19:45:00Z","v":33441,"vw":75.763926},{"c":76.14,"h":76.245,"l":75.85,"n":517,"o":75.94,"t":"2026-10-22T19:50:00Z","v":36926,"vw":76.063588},{"c":75.985,"h":76.21,"l":75.91,"n":1422,"o":76.15,"t":"2026-10-22T19:55:00Z","v":114353,"vw":75.997414},{"c":76.5,"h":76.65,"l":75.99,"n":59,"o":75.99,"t":"2026-10-22T20:00:00Z","v":66493,"vw":76.139416},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-22T20:25:00Z","v":105,"vw":76.17},{"c":76.1828,"h":76.1828,"l":76.1828,"n":1,"o":76.1828,"t":"2026-10-22T20:30:00Z","v":269,"vw":76.1828},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-22T20:40:00Z","v":1091,"vw":76.9},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-22T22:10:00Z","v":700,"vw":77},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-10-22T22:55:00Z","v":100,"vw":76.62},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-10-22T23:05:00Z","v":409,"vw":75.65},{"c":76.2,"h":76.2,"l":76.2,"n":2,"o":76.2,"t":"2026-10-22T23:45:00Z","v":107,"vw":76.2}],"history":[{"c":40.11,"h":40.97,"l":39.86,"n":13537,"o":40.46,"t":"2024-10-21T04:00:00Z","v":1837478,"vw":40.403999},{"c":41.06,"h":41.3399,"l":40.5506,"n":12127,"o":40.86,"t":"2024-10-22T04:00:00Z","v":2007753,"vw":40.979675},{"c":40.4,"h":40.6391,"l":39.95,"n":7439,"o":40.31,"t":"2024-10-23T04:00:00Z","v":1274583,"vw":40.202275},{"c":40.92,"h":41.85,"l":39.95,"n":7297,"o":41.55,"t":"2024-10-24T04:00:00Z","v":1135216,"vw":40.727644},{"c":40.45,"h":41.23,"l":40.31,"n":5330,"o":40.99,"t":"2024-10-25T04:00:00Z","v":664719,"vw":40.696625},{"c":40.52,"h":40.84,"l":40.31,"n":5173,"o":40.4,"t":"2024-10-28T04:00:00Z","v":688008,"vw":40.540419},{"c":41.95,"h":42.29,"l":41.4254,"n":12577,"o":41.68,"t":"2024-10-29T04:00:00Z","v":1561107,"vw":41.857035},{"c":39.61,"h":40.47,"l":38.925,"n":14821,"o":40.47,"t":"2024-10-30T04:00:00Z","v":1993269,"vw":39.45},{"c":38.66,"h":39.25,"l":38.01,"n":12737,"o":39.25,"t":"2024-10-31T04:00:00Z","v":1559491,"vw":38.553546},{"c":38.14,"h":39.04,"l":38,"n":6659,"o":39.04,"t":"2024-11-01T04:00:00Z","v":946612,"vw":38.370416},{"c":38.09,"h":38.71,"l":37.87,"n":4893,"o":38.71,"t":"2024-11-04T05:00:00Z","v":784786,"vw":38.22267},{"c":38.66,"h":39.25,"l":38.47,"n":5228,"o":38.8,"t":"2024-11-05T05:00:00Z","v":625881,"vw":38.758453},{"c":37.64,"h":37.8899,"l":36.44,"n":8507,"o":36.68,"t":"2024-11-06T05:00:00Z","v":1282375,"vw":37.340452},{"c":38.59,"h":38.86,"l":37.84,"n":5715,"o":38.34,"t":"2024-11-07T05:00:00Z","v":915138,"vw":38.388583},{"c":37.62,"h":38.28,"l":37.22,"n":4861,"o":38.03,"t":"2024-11-08T05:00:00Z","v":618915,"vw":37.537661},{"c":35.97,"h":36.4,"l":35.185,"n":11833,"o":36.26,"t":"2024-11-11T05:00:00Z","v":1711730,"vw":35.729071},{"c":35.56,"h":35.94,"l":35.13,"n":8063,"o":35.6,"t":"2024-11-12T05:00:00Z","v":930569,"vw":35.54567},{"c":34.6,"h":35.7,"l":34.53,"n":8522,"o":35.64,"t":"2024-11-13T05:00:00Z","v":1045078,"vw":34.814184},{"c":35.23,"h":35.52,"l":34.48,"n":9153,"o":34.48,"t":"2024-11-14T05:00:00Z","v":1393502,"vw":35.255485},{"c":35.13,"h":35.89,"l":34.87,"n":10017,"o":35.32,"t":"2024-11-15T05:00:00Z","v":1318512,"vw":35.248818},{"c":36.23,"h":36.655,"l":35.9801,"n":5068,"o":36,"t":"2024-11-18T05:00:00Z","v":680818,"vw":36.264118},{"c":36.61,"h":36.79,"l":35.9701,"n":4955,"o":36.74,"t":"2024-11-19T05:00:00Z","v":568446,"vw":36.46944},{"c":36.14,"h":36.4897,"l":36,"n":5757,"o":36.47,"t":"2024-11-20T05:00:00Z","v":969496,"vw":36.14252},{"c":36.29,"h":36.46,"l":35.88,"n":4734,"o":36.28,"t":"2024-11-21T05:00:00Z","v":699813,"vw":36.113295},{"c":36.05,"h":36.8,"l":35.97,"n":5075,"o":36.7,"t":"2024-11-22T05:00:00Z","v":893607,"vw":36.217513},{"c":34.92,"h":35.3194,"l":34.77,"n":6403,"o":35,"t":"2024-11-25T05:00:00Z","v":982742,"vw":34.985508},{"c":35.04,"h":35.165,"l":34.7,"n":2739,"o":35.11,"t":"2024-11-26T05:00:00Z","v":342268,"vw":34.987353},{"c":35.43,"h":35.95,"l":35.3,"n":3778,"o":35.52,"t":"2024-11-27T05:00:00Z","v":531080,"vw":35.506731},{"c":36.33,"h":36.69,"l":36.24,"n":2698,"o":36.48,"t":"2024-11-29T05:00:00Z","v":285959,"vw":36.428068},{"c":36.44,"h":36.98,"l":36.38,"n":4691,"o":36.91,"t":"2024-12-02T05:00:00Z","v":937588,"vw":36.522778},{"c":38.08,"h":38.39,"l":37,"n":8272,"o":37.23,"t":"2024-12-03T05:00:00Z","v":1094282,"vw":38.064137},{"c":38.64,"h":39.078,"l":38.51,"n":5211,"o":38.72,"t":"2024-12-04T05:00:00Z","v":738690,"vw":38.743285},{"c":39.97,"h":40.0575,"l":39.36,"n":7532,"o":39.71,"t":"2024-12-05T05:00:00Z","v":980044,"vw":39.819691},{"c":38.39,"h":39.26,"l":38.31,"n":6299,"o":39.26,"t":"2024-12-06T05:00:00Z","v":709584,"vw":38.566106},{"c":38.99,"h":39.94,"l":38.69,"n":6306,"o":38.69,"t":"2024-12-09T05:00:00Z","v":897909,"vw":39.386643},{"c":38.59,"h":39.55,"l":38.55,"n":3727,"o":39.35,"t":"2024-12-10T05:00:00Z","v":482064,"vw":38.882747},{"c":39.45,"h":39.525,"l":38.39,"n":2904,"o":38.57,"t":"2024-12-11T05:00:00Z","v":378691,"vw":39.222424},{"c":37.61,"h":38.524,"l":37.61,"n":6244,"o":38.51,"t":"2024-12-12T05:00:00Z","v":773411,"vw":37.917706},{"c":36.29,"h":36.97,"l":36.1539,"n":7497,"o":36.77,"t":"2024-12-13T05:00:00Z","v":1005565,"vw":36.36421},{"c":35.66,"h":36.38,"l":35.66,"n":5301,"o":36.38,"t":"2024-12-16T05:00:00Z","v":741908,"vw":35.874238},{"c":35.39,"h":35.61,"l":34.87,"n":4655,"o":35.26,"t":"2024-12-17T05:00:00Z","v":584487,"vw":35.369414},{"c":33.48,"h":35.17,"l":33.36,"n":8232,"o":35.12,"t":"2024-12-18T05:00:00Z","v":1328020,"vw":34.106979},{"c":33.26,"h":34.1,"l":33.2,"n":5745,"o":33.75,"t":"2024-12-19T05:00:00Z","v":978109,"vw":33.486299},{"c":33.3,"h":33.87,"l":33.18,"n":9772,"o":33.28,"t":"2024-12-20T05:00:00Z","v":1119723,"vw":33.540432},{"c":33.7,"h":33.79,"l":33.23,"n":4905,"o":33.5,"t":"2024-12-23T05:00:00Z","v":605101,"vw":33.548917},{"c":33.85,"h":33.86,"l":33.52,"n":2401,"o":33.8,"t":"2024-12-24T05:00:00Z","v":279212,"vw":33.664429},{"c":34.11,"h":34.42,"l":33.89,"n":5515,"o":33.89,"t":"2024-12-26T05:00:00Z","v":584472,"vw":34.220135},{"c":33.16,"h":33.5,"l":32.91,"n":7743,"o":33.5,"t":"2024-12-27T05:00:00Z","v":843604,"vw":33.081278},{"c":31.61,"h":32.16,"l":31.37,"n":5892,"o":32.02,"t":"2024-12-30T05:00:00Z","v":778115,"vw":31.755731},{"c":31.77,"h":32.05,"l":31.5,"n":2578,"o":31.75,"t":"2024-12-31T05:00:00Z","v":357509,"vw":31.819583},{"c":33.12,"h":33.24,"l":32.1,"n":6416,"o":32.24,"t":"2025-01-02T05:00:00Z","v":828494,"vw":32.850374},{"c":32.77,"h":33.18,"l":32.7,"n":3125,"o":33.02,"t":"2025-01-03T05:00:00Z","v":347984,"vw":32.89994},{"c":32.58,"h":33.03,"l":32.5,"n":5019,"o":32.8,"t":"2025-01-06T05:00:00Z","v":486498,"vw":32.786683},{"c":32.91,"h":33.76,"l":32.7,"n":6976,"o":33.22,"t":"2025-01-07T05:00:00Z","v":826171,"vw":33.165494},{"c":33.22,"h":33.32,"l":32.58,"n":4081,"o":32.99,"t":"2025-01-08T05:00:00Z","v":445407,"vw":32.977859},{"c":32.81,"h":33.8449,"l":32.63,"n":6019,"o":33.4,"t":"2025-01-10T05:00:00Z","v":622508,"vw":33.047173},{"c":31.91,"h":32.195,"l":31.6,"n":6073,"o":32.1,"t":"2025-01-13T05:00:00Z","v":805452,"vw":31.818323},{"c":32.84,"h":33.1,"l":31.93,"n":3508,"o":31.93,"t":"2025-01-14T05:00:00Z","v":443903,"vw":32.805398},{"c":33.16,"h":33.7249,"l":32.64,"n":4091,"o":33.35,"t":"2025-01-15T05:00:00Z","v":396963,"vw":33.073472},{"c":33.01,"h":33.57,"l":32.9347,"n":3674,"o":33.2,"t":"2025-01-16T05:00:00Z","v":586386,"vw":33.255887},{"c":33.01,"h":33.41,"l":32.58,"n":9770,"o":32.72,"t":"2025-01-17T05:00:00Z","v":1157765,"vw":33.151391},{"c":33.52,"h":34.43,"l":33.29,"n":10638,"o":33.56,"t":"2025-01-21T05:00:00Z","v":1493629,"vw":33.689257},{"c":33.22,"h":33.7,"l":32.93,"n":5854,"o":33.54,"t":"2025-01-22T05:00:00Z","v":615328,"vw":33.338204},{"c":33.09,"h":33.13,"l":32.51,"n":6224,"o":32.85,"t":"2025-01-23T05:00:00Z","v":1229460,"vw":32.833734},{"c":33.79,"h":34.25,"l":33.65,"n":5382,"o":33.84,"t":"2025-01-24T05:00:00Z","v":688477,"vw":33.94795},{"c":32.78,"h":33.285,"l":32.45,"n":9488,"o":33.26,"t":"2025-01-27T05:00:00Z","v":1339586,"vw":32.842835},{"c":33.15,"h":33.31,"l":32.54,"n":5891,"o":32.8,"t":"2025-01-28T05:00:00Z","v":580172,"vw":32.986585},{"c":33.68,"h":33.8701,"l":33.185,"n":4907,"o":33.34,"t":"2025-01-29T05:00:00Z","v":519837,"vw":33.624165},{"c":35.27,"h":35.61,"l":34.52,"n":11531,"o":34.62,"t":"2025-01-30T05:00:00Z","v":1457089,"vw":35.20832},{"c":34.59,"h":35.38,"l":34.345,"n":4759,"o":35.31,"t":"2025-01-31T05:00:00Z","v":590104,"vw":34.875457},{"c":35,"h":35.39,"l":34.28,"n":8561,"o":34.5,"t":"2025-02-03T05:00:00Z","v":997299,"vw":35.028343},{"c":35.7,"h":35.91,"l":35.275,"n":7264,"o":35.5,"t":"2025-02-04T05:00:00Z","v":854466,"vw":35.620096},{"c":36.51,"h":37.1,"l":36.12,"n":12909,"o":36.12,"t":"2025-02-05T05:00:00Z","v":1570230,"vw":36.681872},{"c":36.45,"h":36.64,"l":35.97,"n":6568,"o":36.58,"t":"2025-02-06T05:00:00Z","v":1051297,"vw":36.171605},{"c":36.06,"h":37.139,"l":35.99,"n":6630,"o":36.83,"t":"2025-02-07T05:00:00Z","v":737981,"vw":36.46854},{"c":36.69,"h":37.09,"l":36.54,"n":7108,"o":36.78,"t":"2025-02-10T05:00:00Z","v":834050,"vw":36.770585},{"c":36.18,"h":36.62,"l":36.11,"n":4571,"o":36.53,"t":"2025-02-11T05:00:00Z","v":543130,"vw":36.405279},{"c":37.16,"h":37.49,"l":36.03,"n":8589,"o":36.03,"t":"2025-02-12T05:00:00Z","v":995719,"vw":36.920447},{"c":37.32,"h":37.41,"l":36.7,"n":7315,"o":37.38,"t":"2025-02-13T05:00:00Z","v":903109,"vw":37.156711},{"c":36.32,"h":38.34,"l":36.12,"n":10647,"o":38.34,"t":"2025-02-14T05:00:00Z","v":1515853,"vw":36.998133},{"c":36.45,"h":36.95,"l":36.27,"n":10290,"o":36.95,"t":"2025-02-18T05:00:00Z","v":1023371,"vw":36.52333},{"c":36.54,"h":36.58,"l":35.98,"n":4118,"o":36.41,"t":"2025-02-19T05:00:00Z","v":441608,"vw":36.248969},{"c":37.09,"h":37.3197,"l":36.56,"n":6678,"o":36.56,"t":"2025-02-20T05:00:00Z","v":719463,"vw":37.066762},{"c":35.48,"h":36.95,"l":35.44,"n":8723,"o":36.95,"t":"2025-02-21T05:00:00Z","v":1004547,"vw":35.876069},{"c":35.63,"h":35.81,"l":34.8703,"n":6718,"o":35.81,"t":"2025-02-24T05:00:00Z","v":978850,"vw":35.18442},{"c":35.13,"h":35.4001,"l":34.405,"n":11862,"o":35.31,"t":"2025-02-25T05:00:00Z","v":1294830,"vw":34.787063},{"c":35.91,"h":36.21,"l":34.905,"n":2913,"o":34.99,"t":"2025-02-26T05:00:00Z","v":383804,"vw":35.793905},{"c":34.57,"h":35.596,"l":34.38,"n":7584,"o":35.51,"t":"2025-02-27T05:00:00Z","v":898974,"vw":34.753937},{"c":34.73,"h":34.74,"l":33.63,"n":5989,"o":33.98,"t":"2025-02-28T05:00:00Z","v":919968,"vw":34.141645},{"c":34.53,"h":35.7133,"l":34.17,"n":9974,"o":35.27,"t":"2025-03-03T05:00:00Z","v":1452213,"vw":34.780953},{"c":34.9,"h":35.29,"l":33.8,"n":6880,"o":34.77,"t":"2025-03-04T05:00:00Z","v":941329,"vw":34.647171},{"c":36.43,"h":36.59,"l":34.9,"n":6971,"o":34.9,"t":"2025-03-05T05:00:00Z","v":965291,"vw":35.954371},{"c":36.14,"h":36.85,"l":35.82,"n":6067,"o":36.08,"t":"2025-03-06T05:00:00Z","v":912087,"vw":36.444524},{"c":36.41,"h":37.087,"l":35.67,"n":4530,"o":36.29,"t":"2025-03-07T05:00:00Z","v":616019,"vw":36.526903},{"c":35.49,"h":36.5,"l":35.13,"n":8760,"o":36.48,"t":"2025-03-10T04:00:00Z","v":858844,"vw":35.741196},{"c":37.12,"h":37.33,"l":35.94,"n":16259,"o":36.07,"t":"2025-03-11T04:00:00Z","v":1737543,"vw":36.874725},{"c":38.75,"h":38.95,"l":37.66,"n":11350,"o":37.88,"t":"2025-03-12T04:00:00Z","v":1492278,"vw":38.447526},{"c":39.22,"h":39.72,"l":38.305,"n":19514,"o":38.46,"t":"2025-03-13T04:00:00Z","v":2247339,"vw":39.15164},{"c":39.62,"h":39.9,"l":39.11,"n":9810,"o":39.82,"t":"2025-03-14T04:00:00Z","v":1148692,"vw":39.535818},{"c":40.68,"h":40.78,"l":39.8,"n":11773,"o":39.8,"t":"2025-03-17T04:00:00Z","v":1697917,"vw":40.481777},{"c":40.51,"h":41.5175,"l":40.43,"n":9464,"o":41.48,"t":"2025-03-18T04:00:00Z","v":1133524,"vw":40.87093},{"c":40.31,"h":40.58,"l":39.65,"n":11390,"o":40.27,"t":"2025-03-19T04:00:00Z","v":1100468,"vw":40.090681},{"c":40.12,"h":40.42,"l":39.44,"n":5886,"o":39.61,"t":"2025-03-20T04:00:00Z","v":525799,"vw":40.076201},{"c":39.51,"h":39.66,"l":38.84,"n":9266,"o":39.51,"t":"2025-03-21T04:00:00Z","v":1025755,"vw":39.346822},{"c":39.56,"h":39.9778,"l":39.43,"n":6646,"o":39.68,"t":"2025-03-24T04:00:00Z","v":814361,"vw":39.65594},{"c":39.99,"h":40.94,"l":39.91,"n":9888,"o":40.25,"t":"2025-03-25T04:00:00Z","v":1316862,"vw":40.381111},{"c":39.53,"h":40.36,"l":39.4,"n":9849,"o":40.36,"t":"2025-03-26T04:00:00Z","v":1319164,"vw":39.769684},{"c":40.44,"h":40.79,"l":39.59,"n":15078,"o":40,"t":"2025-03-27T04:00:00Z","v":1654410,"vw":40.396094},{"c":39.49,"h":40.83,"l":39.195,"n":11626,"o":40.61,"t":"2025-03-28T04:00:00Z","v":1620484,"vw":39.767601},{"c":39.45,"h":39.595,"l":38.12,"n":14541,"o":39.56,"t":"2025-03-31T04:00:00Z","v":1683734,"vw":38.994885},{"c":39.12,"h":39.38,"l":38.58,"n":9879,"o":39.3,"t":"2025-04-01T04:00:00Z","v":1271904,"vw":38.938941},{"c":39.27,"h":39.43,"l":38.4301,"n":7788,"o":38.94,"t":"2025-04-02T04:00:00Z","v":890156,"vw":38.995291},{"c":38.6,"h":39.37,"l":37,"n":17247,"o":37,"t":"2025-04-03T04:00:00Z","v":2015866,"vw":38.664596},{"c":34.73,"h":37.18,"l":34.36,"n":24951,"o":36.97,"t":"2025-04-04T04:00:00Z","v":3168294,"vw":35.28254},{"c":34.5,"h":36.46,"l":33.11,"n":8034,"o":34.23,"t":"2025-04-07T04:00:00Z","v":1101487,"vw":34.444301},{"c":33.97,"h":35.99,"l":33.57,"n":9663,"o":35.8,"t":"2025-04-08T04:00:00Z","v":932489,"vw":34.582792},{"c":36.98,"h":37.7044,"l":34.5427,"n":10364,"o":35.01,"t":"2025-04-09T04:00:00Z","v":1497615,"vw":36.413514},{"c":38.14,"h":38.6999,"l":37.115,"n":6279,"o":37.24,"t":"2025-04-10T04:00:00Z","v":875248,"vw":38.057551},{"c":40.22,"h":40.64,"l":39.5,"n":11351,"o":39.62,"t":"2025-04-11T04:00:00Z","v":1570875,"vw":40.189159},{"c":41.01,"h":41.39,"l":39.92,"n":7744,"o":40.18,"t":"2025-04-14T04:00:00Z","v":1050810,"vw":40.956628},{"c":41.27,"h":41.66,"l":41.01,"n":5109,"o":41.33,"t":"2025-04-15T04:00:00Z","v":941038,"vw":41.292822},{"c":42.17,"h":42.92,"l":41.79,"n":8742,"o":42.5,"t":"2025-04-16T04:00:00Z","v":1131747,"vw":42.364051},{"c":41.55,"h":42.15,"l":41.11,"n":7287,"o":42.15,"t":"2025-04-17T04:00:00Z","v":946715,"vw":41.59509},{"c":41.72,"h":42.95,"l":41.0801,"n":15471,"o":42.69,"t":"2025-04-21T04:00:00Z","v":1691406,"vw":41.822233},{"c":40.71,"h":42.135,"l":40.5285,"n":9757,"o":42.1,"t":"2025-04-22T04:00:00Z","v":1224816,"vw":41.418674},{"c":40.24,"h":40.7,"l":39.18,"n":9197,"o":39.52,"t":"2025-04-23T04:00:00Z","v":1071864,"vw":40.121349},{"c":40.86,"h":40.98,"l":40.1581,"n":4570,"o":40.7,"t":"2025-04-24T04:00:00Z","v":598871,"vw":40.66359},{"c":40.31,"h":40.4199,"l":39.6,"n":3970,"o":39.7,"t":"2025-04-25T04:00:00Z","v":413649,"vw":40.187589},{"c":40.67,"h":40.72,"l":39.95,"n":5625,"o":40.28,"t":"2025-04-28T04:00:00Z","v":781704,"vw":40.330242},{"c":40.19,"h":40.84,"l":40.05,"n":3336,"o":40.47,"t":"2025-04-29T04:00:00Z","v":368040,"vw":40.356014},{"c":40.75,"h":40.83,"l":39.8,"n":7260,"o":39.81,"t":"2025-04-30T04:00:00Z","v":795093,"vw":40.535836},{"c":39.35,"h":40.0893,"l":39.12,"n":6042,"o":39.93,"t":"2025-05-01T04:00:00Z","v":858411,"vw":39.402731},{"c":39,"h":39.96,"l":38.59,"n":5834,"o":39.74,"t":"2025-05-02T04:00:00Z","v":876526,"vw":38.9558},{"c":39.75,"h":40.01,"l":39.2,"n":4542,"o":40.01,"t":"2025-05-05T04:00:00Z","v":886979,"vw":39.683859},{"c":41.51,"h":41.595,"l":40.14,"n":7428,"o":40.5,"t":"2025-05-06T04:00:00Z","v":1005725,"vw":40.918292},{"c":40.73,"h":41.29,"l":40.47,"n":5112,"o":40.94,"t":"2025-05-07T04:00:00Z","v":580095,"vw":40.889576},{"c":40.69,"h":41.57,"l":40.61,"n":6454,"o":41.1,"t":"2025-05-08T04:00:00Z","v":804526,"vw":41.114529},{"c":42.57,"h":42.6,"l":41.13,"n":9131,"o":41.39,"t":"2025-05-09T04:00:00Z","v":1319551,"vw":42.237294},{"c":39.78,"h":41.45,"l":39.52,"n":15792,"o":41.45,"t":"2025-05-12T04:00:00Z","v":1917655,"vw":39.949724},{"c":39.91,"h":40.12,"l":39.47,"n":7999,"o":39.96,"t":"2025-05-13T04:00:00Z","v":745735,"vw":39.848303},{"c":38.96,"h":39.315,"l":38.64,"n":11810,"o":39.13,"t":"2025-05-14T04:00:00Z","v":1521948,"vw":38.885536},{"c":39.58,"h":39.67,"l":38.83,"n":7721,"o":39.13,"t":"2025-05-15T04:00:00Z","v":753562,"vw":39.437183},{"c":39.43,"h":39.52,"l":38.69,"n":9203,"o":38.84,"t":"2025-05-16T04:00:00Z","v":954563,"vw":39.197809},{"c":40.03,"h":40.14,"l":39.3853,"n":13987,"o":39.71,"t":"2025-05-19T04:00:00Z","v":1114645,"vw":39.858705},{"c":41.43,"h":41.5,"l":40.02,"n":10472,"o":40.02,"t":"2025-05-20T04:00:00Z","v":1680461,"vw":41.114526},{"c":42.32,"h":42.52,"l":41.6578,"n":12188,"o":41.75,"t":"2025-05-21T04:00:00Z","v":1737313,"vw":42.320294},{"c":41.92,"h":42.3199,"l":41.4,"n":11032,"o":42,"t":"2025-05-22T04:00:00Z","v":1282760,"vw":41.978496},{"c":42.66,"h":42.87,"l":42.02,"n":8023,"o":42.55,"t":"2025-05-23T04:00:00Z","v":1027157,"vw":42.623681},{"c":42.62,"h":43.15,"l":41.8601,"n":14915,"o":41.92,"t":"2025-05-27T04:00:00Z","v":2020199,"vw":42.710728},{"c":42.97,"h":43.16,"l":42.48,"n":10614,"o":42.64,"t":"2025-05-28T04:00:00Z","v":1789308,"vw":42.926983},{"c":42.94,"h":43.86,"l":42.75,"n":10079,"o":43.42,"t":"2025-05-29T04:00:00Z","v":1360930,"vw":43.025626},{"c":43.15,"h":43.195,"l":42.35,"n":8482,"o":42.63,"t":"2025-05-30T04:00:00Z","v":1241917,"vw":42.831607},{"c":45.98,"h":46.02,"l":44.07,"n":28855,"o":44.18,"t":"2025-06-02T04:00:00Z","v":3125038,"vw":45.727598},{"c":46.32,"h":46.36,"l":45.16,"n":17493,"o":45.67,"t":"2025-06-03T04:00:00Z","v":1905840,"vw":45.813008},{"c":46.93,"h":47.085,"l":46.389,"n":13470,"o":46.45,"t":"2025-06-04T04:00:00Z","v":2207723,"vw":46.87652},{"c":48.85,"h":49.76,"l":48.345,"n":34709,"o":48.92,"t":"2025-06-05T04:00:00Z","v":4399210,"vw":49.041345},{"c":48.36,"h":49.3,"l":48.07,"n":19459,"o":49.27,"t":"2025-06-06T04:00:00Z","v":2702371,"vw":48.423649},{"c":48.86,"h":49.175,"l":48.3969,"n":14286,"o":49.04,"t":"2025-06-09T04:00:00Z","v":2103695,"vw":48.918777},{"c":47.86,"h":48.77,"l":47.39,"n":15732,"o":48.77,"t":"2025-06-10T04:00:00Z","v":2076941,"vw":47.889275},{"c":47.95,"h":48.185,"l":47.55,"n":12240,"o":47.99,"t":"2025-06-11T04:00:00Z","v":1668163,"vw":47.787651},{"c":48.48,"h":48.97,"l":48.3,"n":8816,"o":48.47,"t":"2025-06-12T04:00:00Z","v":1147020,"vw":48.642726},{"c":48.81,"h":49.11,"l":48.46,"n":8961,"o":48.95,"t":"2025-06-13T04:00:00Z","v":1286258,"vw":48.756665},{"c":48.69,"h":49.23,"l":48.56,"n":12184,"o":48.95,"t":"2025-06-16T04:00:00Z","v":1796365,"vw":48.821438},{"c":49.02,"h":49.33,"l":48.42,"n":12387,"o":49.33,"t":"2025-06-17T04:00:00Z","v":1825779,"vw":48.887566},{"c":48.51,"h":49.29,"l":48.43,"n":9105,"o":49.06,"t":"2025-06-18T04:00:00Z","v":1184248,"vw":48.880847},{"c":47.57,"h":48.64,"l":47.47,"n":11571,"o":48.31,"t":"2025-06-20T04:00:00Z","v":1746893,"vw":47.816783},{"c":48.09,"h":48.64,"l":47.4,"n":8598,"o":47.46,"t":"2025-06-23T04:00:00Z","v":1434307,"vw":48.134847},{"c":47.2,"h":47.4408,"l":46.18,"n":14623,"o":47,"t":"2025-06-24T04:00:00Z","v":1922605,"vw":47.062572},{"c":47.44,"h":47.62,"l":46.9,"n":6346,"o":47.18,"t":"2025-06-25T04:00:00Z","v":791384,"vw":47.354968},{"c":48.51,"h":48.5163,"l":47.5801,"n":8142,"o":47.86,"t":"2025-06-26T04:00:00Z","v":1202957,"vw":48.115393},{"c":46.92,"h":47.255,"l":46.57,"n":11521,"o":47.21,"t":"2025-06-27T04:00:00Z","v":1708552,"vw":46.888745},{"c":48.14,"h":48.215,"l":46.8097,"n":7274,"o":47.1,"t":"2025-06-30T04:00:00Z","v":1041706,"vw":47.623638},{"c":48.27,"h":49.08,"l":48.12,"n":9422,"o":48.96,"t":"2025-07-01T04:00:00Z","v":1451156,"vw":48.543122},{"c":48.71,"h":48.74,"l":47.795,"n":8397,"o":48.56,"t":"2025-07-02T04:00:00Z","v":1284713,"vw":48.437077},{"c":49.09,"h":49.09,"l":48.37,"n":6913,"o":48.57,"t":"2025-07-03T04:00:00Z","v":877812,"vw":48.843775},{"c":49.9,"h":49.92,"l":47.79,"n":12262,"o":48.3,"t":"2025-07-07T04:00:00Z","v":2191585,"vw":49.306096},{"c":47.66,"h":50.07,"l":47.24,"n":13540,"o":50.065,"t":"2025-07-08T04:00:00Z","v":1897333,"vw":47.983775},{"c":48.26,"h":48.4151,"l":47.35,"n":6997,"o":47.61,"t":"2025-07-09T04:00:00Z","v":922825,"vw":48.062683},{"c":49.11,"h":49.18,"l":47.96,"n":9544,"o":48.85,"t":"2025-07-10T04:00:00Z","v":1051429,"vw":48.671349},{"c":50.84,"h":51.04,"l":49.68,"n":26675,"o":50.02,"t":"2025-07-11T04:00:00Z","v":3173130,"vw":50.557423},{"c":50.41,"h":51.74,"l":50.325,"n":15043,"o":51.25,"t":"2025-07-14T04:00:00Z","v":1817535,"vw":51.067458},{"c":49.69,"h":50.525,"l":49,"n":12307,"o":50.5,"t":"2025-07-15T04:00:00Z","v":1481833,"vw":49.668092},{"c":49.16,"h":49.94,"l":48.5001,"n":12745,"o":49.72,"t":"2025-07-16T04:00:00Z","v":1766167,"vw":49.212859},{"c":48.79,"h":48.95,"l":48.0408,"n":9291,"o":48.7,"t":"2025-07-17T04:00:00Z","v":1124147,"vw":48.488637},{"c":48.19,"h":49.225,"l":48.0901,"n":8121,"o":49.15,"t":"2025-07-18T04:00:00Z","v":1068929,"vw":48.389656},{"c":50.04,"h":50.59,"l":49,"n":11988,"o":49.02,"t":"2025-07-21T04:00:00Z","v":1513130,"vw":50.019848},{"c":51.33,"h":51.58,"l":49.88,"n":11236,"o":50.5,"t":"2025-07-22T04:00:00Z","v":1643844,"vw":51.033083},{"c":51,"h":51.62,"l":50.52,"n":9691,"o":51.48,"t":"2025-07-23T04:00:00Z","v":1124039,"vw":51.156106},{"c":50.44,"h":50.8674,"l":49.7,"n":6670,"o":50.27,"t":"2025-07-24T04:00:00Z","v":676412,"vw":50.409241},{"c":50.05,"h":50.41,"l":49.22,"n":11312,"o":49.84,"t":"2025-07-25T04:00:00Z","v":903813,"vw":49.779319},{"c":49.01,"h":49.74,"l":48.46,"n":10568,"o":49.6,"t":"2025-07-28T04:00:00Z","v":1141623,"vw":48.853529},{"c":49.26,"h":49.38,"l":48.555,"n":6569,"o":49.06,"t":"2025-07-29T04:00:00Z","v":547368,"vw":49.018875},{"c":47.94,"h":49.23,"l":47.57,"n":12930,"o":49,"t":"2025-07-30T04:00:00Z","v":1429331,"vw":48.380213},{"c":47.34,"h":47.99,"l":47.18,"n":15115,"o":47.97,"t":"2025-07-31T04:00:00Z","v":1614429,"vw":47.452003},{"c":47.58,"h":48.4099,"l":47.09,"n":10238,"o":48.03,"t":"2025-08-01T04:00:00Z","v":955973,"vw":47.628514},{"c":49.33,"h":49.45,"l":48.28,"n":13272,"o":48.28,"t":"2025-08-04T04:00:00Z","v":2185870,"vw":49.07798},{"c":50.85,"h":50.91,"l":49.12,"n":19860,"o":49.44,"t":"2025-08-05T04:00:00Z","v":2639546,"vw":50.528835},{"c":51.79,"h":51.91,"l":51.03,"n":14648,"o":51.11,"t":"2025-08-06T04:00:00Z","v":1947902,"vw":51.562307},{"c":53.83,"h":54.09,"l":52.8,"n":20856,"o":52.91,"t":"2025-08-07T04:00:00Z","v":2597299,"vw":53.733715},{"c":54.43,"h":54.86,"l":53.78,"n":17765,"o":54.62,"t":"2025-08-08T04:00:00Z","v":1961547,"vw":54.518758},{"c":53.83,"h":54.25,"l":52.602,"n":16358,"o":53,"t":"2025-08-11T04:00:00Z","v":2154234,"vw":53.802695},{"c":54.57,"h":54.57,"l":53.7104,"n":12934,"o":54.38,"t":"2025-08-12T04:00:00Z","v":1462539,"vw":54.285184},{"c":54.26,"h":55.065,"l":53.91,"n":9036,"o":55.05,"t":"2025-08-13T04:00:00Z","v":1105394,"vw":54.361109},{"c":53.8,"h":54.83,"l":53.27,"n":12834,"o":53.88,"t":"2025-08-14T04:00:00Z","v":1679942,"vw":53.844513},{"c":54.01,"h":54.3931,"l":53.35,"n":7664,"o":53.83,"t":"2025-08-15T04:00:00Z","v":859884,"vw":53.945651},{"c":53.86,"h":54.28,"l":53.3,"n":7211,"o":54.27,"t":"2025-08-18T04:00:00Z","v":741432,"vw":53.620113},{"c":52,"h":53.9,"l":51.93,"n":8203,"o":53.9,"t":"2025-08-19T04:00:00Z","v":1295196,"vw":52.431047},{"c":53.02,"h":53.12,"l":52.21,"n":7604,"o":52.5,"t":"2025-08-20T04:00:00Z","v":1382242,"vw":52.896351},{"c":53.92,"h":54.3,"l":52.94,"n":10314,"o":52.96,"t":"2025-08-21T04:00:00Z","v":947786,"vw":53.842856},{"c":55.33,"h":55.74,"l":53.46,"n":16855,"o":53.97,"t":"2025-08-22T04:00:00Z","v":1766323,"vw":55.221151},{"c":54.98,"h":55.48,"l":54.89,"n":8007,"o":55.29,"t":"2025-08-25T04:00:00Z","v":842796,"vw":55.172031},{"c":55.71,"h":56,"l":55.13,"n":12078,"o":55.3,"t":"2025-08-26T04:00:00Z","v":1370336,"vw":55.721161},{"c":55.95,"h":55.995,"l":54.63,"n":7463,"o":55.42,"t":"2025-08-27T04:00:00Z","v":802623,"vw":55.326703},{"c":56.35,"h":56.58,"l":55.68,"n":10132,"o":56.53,"t":"2025-08-28T04:00:00Z","v":1224239,"vw":56.154314},{"c":58.1,"h":58.225,"l":56.15,"n":18692,"o":56.36,"t":"2025-08-29T04:00:00Z","v":2247746,"vw":57.611961},{"c":59.79,"h":60.11,"l":57.92,"n":35400,"o":60.09,"t":"2025-09-02T04:00:00Z","v":4880743,"vw":59.363314},{"c":60.94,"h":61.395,"l":60.125,"n":22626,"o":61.08,"t":"2025-09-03T04:00:00Z","v":3075022,"vw":60.897674},{"c":60.27,"h":60.99,"l":59.8,"n":17568,"o":60.67,"t":"2025-09-04T04:00:00Z","v":2621417,"vw":60.27982},{"c":61.49,"h":62.17,"l":60.78,"n":19123,"o":61.66,"t":"2025-09-05T04:00:00Z","v":2791568,"vw":61.496789},{"c":62.89,"h":63.35,"l":62.25,"n":26046,"o":63.05,"t":"2025-09-08T04:00:00Z","v":2759502,"vw":62.883136},{"c":62.16,"h":63.45,"l":61.77,"n":21996,"o":63.43,"t":"2025-09-09T04:00:00Z","v":1914147,"vw":62.320217},{"c":63.76,"h":63.81,"l":62.63,"n":29219,"o":62.77,"t":"2025-09-10T04:00:00Z","v":2649759,"vw":63.406864},{"c":65.4,"h":65.47,"l":63.3,"n":20887,"o":63.77,"t":"2025-09-11T04:00:00Z","v":1723619,"vw":64.87966},{"c":65.85,"h":66.79,"l":65.53,"n":20589,"o":66.46,"t":"2025-09-12T04:00:00Z","v":1886933,"vw":66.135456},{"c":67.38,"h":67.76,"l":65.68,"n":30612,"o":65.77,"t":"2025-09-15T04:00:00Z","v":2383772,"vw":67.121649},{"c":65.34,"h":67.86,"l":65.3,"n":28583,"o":67.86,"t":"2025-09-16T04:00:00Z","v":2387550,"vw":66.022119},{"c":64.37,"h":66.175,"l":63.78,"n":28533,"o":64.06,"t":"2025-09-17T04:00:00Z","v":2572862,"vw":64.750454},{"c":64.1,"h":64.22,"l":62.47,"n":42541,"o":64.22,"t":"2025-09-18T04:00:00Z","v":3374269,"vw":63.464065},{"c":66.52,"h":66.75,"l":64.01,"n":41211,"o":64.01,"t":"2025-09-19T04:00:00Z","v":2980093,"vw":65.920943},{"c":68.87,"h":69.07,"l":66.985,"n":48554,"o":68.52,"t":"2025-09-22T04:00:00Z","v":3463844,"vw":68.173797},{"c":68.58,"h":70,"l":68.22,"n":33426,"o":69.74,"t":"2025-09-23T04:00:00Z","v":3246595,"vw":69.085511},{"c":67.21,"h":69.11,"l":67.1,"n":40940,"o":68.69,"t":"2025-09-24T04:00:00Z","v":3171503,"vw":68.051688},{"c":68.25,"h":68.2699,"l":67.16,"n":33312,"o":67.33,"t":"2025-09-25T04:00:00Z","v":3190203,"vw":67.666769},{"c":70,"h":70.52,"l":68.46,"n":38868,"o":68.79,"t":"2025-09-26T04:00:00Z","v":2681761,"vw":69.85989},{"c":71.01,"h":71.98,"l":70.76,"n":43765,"o":71.95,"t":"2025-09-29T04:00:00Z","v":3675934,"vw":71.306599},{"c":71.63,"h":72.38,"l":69.68,"n":24819,"o":70.08,"t":"2025-09-30T04:00:00Z","v":2242736,"vw":71.275893},{"c":71.89,"h":73.6,"l":71.43,"n":44455,"o":72.455,"t":"2025-10-01T04:00:00Z","v":3880050,"vw":72.523935},{"c":71.25,"h":72.86,"l":68.34,"n":50636,"o":72.86,"t":"2025-10-02T04:00:00Z","v":4346631,"vw":70.091619},{"c":70.95,"h":72.42,"l":70.58,"n":25645,"o":71.79,"t":"2025-10-03T04:00:00Z","v":1872425,"vw":71.291093},{"c":72.31,"h":73.56,"l":71.825,"n":27341,"o":71.88,"t":"2025-10-06T04:00:00Z","v":1854719,"vw":72.702241},{"c":71.08,"h":72.4,"l":70.59,"n":34871,"o":72.4,"t":"2025-10-07T04:00:00Z","v":2112223,"vw":71.26559},{"c":73.95,"h":73.98,"l":72.17,"n":26599,"o":72.77,"t":"2025-10-08T04:00:00Z","v":1866882,"vw":73.402259},{"c":70.89,"h":75.34,"l":70.03,"n":34596,"o":75.31,"t":"2025-10-09T04:00:00Z","v":3377975,"vw":71.973196},{"c":70.8,"h":72.33,"l":69.9,"n":29519,"o":72.045,"t":"2025-10-10T04:00:00Z","v":2653677,"vw":70.908679},{"c":75.19,"h":75.422,"l":74.14,"n":23161,"o":74.14,"t":"2025-10-13T04:00:00Z","v":2081544,"vw":74.827034},{"c":75.14,"h":76.39,"l":74.3,"n":31326,"o":74.79,"t":"2025-10-14T04:00:00Z","v":2668767,"vw":75.476354},{"c":78.1,"h":78.82,"l":76.46,"n":46187,"o":76.61,"t":"2025-10-15T04:00:00Z","v":3822205,"vw":77.733875},{"c":79.85,"h":80.72,"l":77.84,"n":30116,"o":78.87,"t":"2025-10-16T04:00:00Z","v":2894291,"vw":79.698905},{"c":73.72,"h":77.99,"l":72.15,"n":53252,"o":77.65,"t":"2025-10-17T04:00:00Z","v":5649275,"vw":74.175495},{"c":75.4,"h":75.8399,"l":73.9,"n":23108,"o":75.44,"t":"2025-10-20T04:00:00Z","v":2244275,"vw":75.079002},{"c":67.21,"h":69.21,"l":66.2125,"n":53047,"o":68.89,"t":"2025-10-21T04:00:00Z","v":5375484,"vw":67.606999},{"c":67.96,"h":68.06,"l":65.3,"n":40830,"o":65.3,"t":"2025-10-22T04:00:00Z","v":5269703,"vw":67.002711},{"c":68.1,"h":69.365,"l":67.94,"n":25896,"o":69.16,"t":"2025-10-23T04:00:00Z","v":2812100,"vw":68.379155},{"c":67.63,"h":68.5,"l":66.89,"n":19236,"o":67.47,"t":"2025-10-24T04:00:00Z","v":3066299,"vw":67.779779},{"c":65.22,"h":66.42,"l":63.33,"n":55379,"o":65.2,"t":"2025-10-27T04:00:00Z","v":4497596,"vw":64.831609},{"c":66.33,"h":66.63,"l":63.8,"n":38797,"o":63.81,"t":"2025-10-28T04:00:00Z","v":2044052,"vw":65.749787},{"c":66.47,"h":68.63,"l":65.92,"n":28984,"o":68.33,"t":"2025-10-29T04:00:00Z","v":2240732,"vw":67.068659},{"c":67.51,"h":67.705,"l":65.335,"n":22759,"o":65.9,"t":"2025-10-30T04:00:00Z","v":1802609,"vw":67.023191},{"c":66.56,"h":67.56,"l":65.85,"n":25864,"o":67.56,"t":"2025-10-31T04:00:00Z","v":1593978,"vw":66.424839},{"c":65.16,"h":66.6,"l":64.67,"n":18563,"o":66.01,"t":"2025-11-03T05:00:00Z","v":1342301,"vw":65.284955},{"c":62.2,"h":63.64,"l":62.16,"n":43583,"o":63.42,"t":"2025-11-04T05:00:00Z","v":3147530,"vw":62.79264},{"c":62.48,"h":63.1,"l":61.8,"n":31520,"o":62.67,"t":"2025-11-05T05:00:00Z","v":3238637,"vw":62.548547},{"c":63.11,"h":64.76,"l":62.65,"n":23264,"o":63.42,"t":"2025-11-06T05:00:00Z","v":2549206,"vw":63.513561},{"c":64.82,"h":64.82,"l":62.73,"n":20416,"o":63.45,"t":"2025-11-07T05:00:00Z","v":2151992,"vw":64.025698},{"c":67.72,"h":68.2999,"l":66.98,"n":40119,"o":67.16,"t":"2025-11-10T05:00:00Z","v":3561384,"vw":67.800646},{"c":67.85,"h":68.6,"l":66.66,"n":27838,"o":68.6,"t":"2025-11-11T05:00:00Z","v":3056471,"vw":67.738756},{"c":70.43,"h":71.53,"l":68.03,"n":37974,"o":68.79,"t":"2025-11-12T05:00:00Z","v":4872323,"vw":70.496709},{"c":69.28,"h":71.6,"l":68.6812,"n":36206,"o":71.6,"t":"2025-11-13T05:00:00Z","v":3442240,"vw":70.177669},{"c":68.3,"h":68.88,"l":65.78,"n":22814,"o":65.97,"t":"2025-11-14T05:00:00Z","v":2198981,"vw":67.859458},{"c":66.69,"h":68.46,"l":66.1,"n":20661,"o":67.74,"t":"2025-11-17T05:00:00Z","v":1787541,"vw":67.291566},{"c":67.24,"h":67.72,"l":65.93,"n":16273,"o":67.11,"t":"2025-11-18T05:00:00Z","v":1660028,"vw":67.05585},{"c":68.42,"h":69.98,"l":67.4546,"n":10213,"o":68.54,"t":"2025-11-19T05:00:00Z","v":1285395,"vw":68.680803},{"c":64.73,"h":69.27,"l":64.67,"n":13493,"o":68.15,"t":"2025-11-20T05:00:00Z","v":1123988,"vw":66.07026},{"c":65,"h":65.8074,"l":63.9,"n":14763,"o":64.64,"t":"2025-11-21T05:00:00Z","v":1238351,"vw":64.867498},{"c":68.65,"h":68.795,"l":65.28,"n":16528,"o":65.28,"t":"2025-11-24T05:00:00Z","v":1444632,"vw":67.821171},{"c":69.36,"h":70.015,"l":68.3,"n":12639,"o":68.675,"t":"2025-11-25T05:00:00Z","v":1189284,"vw":69.386324},{"c":73.4,"h":73.56,"l":70.28,"n":22463,"o":70.48,"t":"2025-11-26T05:00:00Z","v":2668716,"vw":72.708374},{"c":77.66,"h":77.88,"l":75.125,"n":29420,"o":75.66,"t":"2025-11-28T05:00:00Z","v":3002512,"vw":77.055024},{"c":78.07,"h":79.38,"l":77.09,"n":35134,"o":79.33,"t":"2025-12-01T05:00:00Z","v":3618192,"vw":78.53025},{"c":77.11,"h":78.1,"l":74.43,"n":32397,"o":77.99,"t":"2025-12-02T05:00:00Z","v":4382587,"vw":76.13123},{"c":76.46,"h":78.1799,"l":76.32,"n":18593,"o":77.17,"t":"2025-12-03T05:00:00Z","v":2521992,"vw":76.985429},{"c":76.2,"h":76.2,"l":74.87,"n":15638,"o":75.7,"t":"2025-12-04T05:00:00Z","v":1558465,"vw":75.798478},{"c":76.07,"h":78.56,"l":75.78,"n":16395,"o":77.38,"t":"2025-12-05T05:00:00Z","v":1441185,"vw":76.780045},{"c":74.74,"h":76.75,"l":74.65,"n":13902,"o":76.47,"t":"2025-12-08T05:00:00Z","v":1227329,"vw":75.338617},{"c":78.47,"h":78.78,"l":75,"n":23051,"o":75,"t":"2025-12-09T05:00:00Z","v":2284636,"vw":77.765629},{"c":79.76,"h":80.585,"l":77.215,"n":23195,"o":78.53,"t":"2025-12-10T05:00:00Z","v":2244651,"vw":78.926748},{"c":83.37,"h":84.93,"l":80.15,"n":31826,"o":80.48,"t":"2025-12-11T05:00:00Z","v":3089375,"vw":83.113846},{"c":82.48,"h":85.62,"l":80.7901,"n":32671,"o":85.62,"t":"2025-12-12T05:00:00Z","v":3052990,"vw":83.030602},{"c":82.24,"h":84.86,"l":81.1801,"n":18398,"o":84.765,"t":"2025-12-15T05:00:00Z","v":1948776,"vw":82.749415},{"c":81.79,"h":83.11,"l":80.56,"n":13504,"o":81.69,"t":"2025-12-16T05:00:00Z","v":1414727,"vw":81.88521},{"c":82.6,"h":83.3899,"l":81.47,"n":24425,"o":83.33,"t":"2025-12-17T05:00:00Z","v":2778725,"vw":82.459732},{"c":81.96,"h":83.7,"l":81.544,"n":16052,"o":82.13,"t":"2025-12-18T05:00:00Z","v":1879959,"vw":82.417501},{"c":84.73,"h":85.61,"l":82.24,"n":16493,"o":82.27,"t":"2025-12-19T05:00:00Z","v":1914050,"vw":84.782491},{"c":88.06,"h":89.465,"l":87.53,"n":24351,"o":88.3,"t":"2025-12-22T05:00:00Z","v":2445234,"vw":88.4067},{"c":88.43,"h":89.09,"l":86.2631,"n":30973,"o":88.96,"t":"2025-12-23T05:00:00Z","v":3156992,"vw":87.985579},{"c":87.67,"h":88.29,"l":85.74,"n":20240,"o":87.95,"t":"2025-12-24T05:00:00Z","v":3073887,"vw":87.02306},{"c":90.01,"h":90.29,"l":87.63,"n":40112,"o":89.55,"t":"2025-12-26T05:00:00Z","v":3425124,"vw":89.354908},{"c":85.25,"h":86.7,"l":83.94,"n":53551,"o":85.998,"t":"2025-12-29T05:00:00Z","v":5596815,"vw":85.305428},{"c":85.51,"h":86.75,"l":84.52,"n":36638,"o":86.67,"t":"2025-12-30T05:00:00Z","v":4290790,"vw":85.694344},{"c":83.52,"h":85.8299,"l":83.3,"n":37963,"o":83.78,"t":"2025-12-31T05:00:00Z","v":4281822,"vw":84.095503},{"c":83.01,"h":85.8,"l":80.77,"n":41337,"o":85.65,"t":"2026-01-02T05:00:00Z","v":4422713,"vw":82.615378},{"c":86,"h":88.8793,"l":84.75,"n":34635,"o":85.145,"t":"2026-01-05T05:00:00Z","v":3367822,"vw":87.009398},{"c":89.52,"h":89.73,"l":86.42,"n":33536,"o":86.92,"t":"2026-01-06T05:00:00Z","v":3058966,"vw":88.656477},{"c":87.73,"h":87.74,"l":84.0209,"n":37715,"o":86.6,"t":"2026-01-07T05:00:00Z","v":3433271,"vw":85.916006},{"c":87.5,"h":87.5,"l":84.75,"n":24322,"o":85.14,"t":"2026-01-08T05:00:00Z","v":2351793,"vw":86.330653},{"c":89.77,"h":90.28,"l":87.34,"n":30705,"o":88.22,"t":"2026-01-09T05:00:00Z","v":2852936,"vw":89.519927},{"c":94,"h":95.25,"l":92.8501,"n":45930,"o":93.46,"t":"2026-01-12T05:00:00Z","v":4701726,"vw":94.525948},{"c":94.43,"h":96.98,"l":94.325,"n":28666,"o":95.83,"t":"2026-01-13T05:00:00Z","v":2846236,"vw":95.485265},{"c":94.84,"h":97.12,"l":93.1,"n":41873,"o":97.12,"t":"2026-01-14T05:00:00Z","v":4555127,"vw":94.878292},{"c":96.4,"h":96.68,"l":92.8732,"n":32191,"o":93.685,"t":"2026-01-15T05:00:00Z","v":3088265,"vw":95.349645},{"c":98.35,"h":98.4,"l":93.69,"n":54345,"o":95.61,"t":"2026-01-16T05:00:00Z","v":5144243,"vw":96.644306},{"c":103.39,"h":103.83,"l":101.36,"n":56936,"o":103.01,"t":"2026-01-20T05:00:00Z","v":5475060,"vw":102.890883},{"c":102.28,"h":106.19,"l":101.22,"n":54065,"o":106.19,"t":"2026-01-21T05:00:00Z","v":5880258,"vw":102.992518},{"c":108.66,"h":109.1708,"l":102.02,"n":53597,"o":102.02,"t":"2026-01-22T05:00:00Z","v":5817470,"vw":107.786547},{"c":111.56,"h":112.025,"l":109.08,"n":47174,"o":110.15,"t":"2026-01-23T05:00:00Z","v":4442286,"vw":110.795928},{"c":112.01,"h":119.24,"l":111.87,"n":89301,"o":118.58,"t":"2026-01-26T05:00:00Z","v":10036925,"vw":116.35943},{"c":112.73,"h":112.77,"l":107.2207,"n":78288,"o":112.39,"t":"2026-01-27T05:00:00Z","v":7705903,"vw":110.156526},{"c":114.52,"h":115.28,"l":110.63,"n":52854,"o":114.12,"t":"2026-01-28T05:00:00Z","v":6557587,"vw":113.31361},{"c":110.66,"h":117.04,"l":106.73,"n":75504,"o":116.97,"t":"2026-01-29T05:00:00Z","v":8608909,"vw":110.429259},{"c":94.3,"h":103.495,"l":92.54,"n":118382,"o":99.04,"t":"2026-01-30T05:00:00Z","v":15286451,"vw":97.378779},{"c":93.32,"h":96.71,"l":91.31,"n":50930,"o":93.99,"t":"2026-02-02T05:00:00Z","v":5345741,"vw":93.197356},{"c":99.36,"h":100.74,"l":96.08,"n":51598,"o":100.74,"t":"2026-02-03T05:00:00Z","v":6130762,"vw":98.455049},{"c":99.54,"h":102.36,"l":95.63,"n":47441,"o":102.36,"t":"2026-02-04T05:00:00Z","v":5496497,"vw":98.671372},{"c":91.95,"h":97.12,"l":91.51,"n":46695,"o":93.8,"t":"2026-02-05T05:00:00Z","v":4799805,"vw":93.47601},{"c":97.39,"h":97.5,"l":93.95,"n":42405,"o":94.29,"t":"2026-02-06T05:00:00Z","v":3911072,"vw":96.564869},{"c":103.05,"h":103.27,"l":99.1,"n":35201,"o":99.53,"t":"2026-02-09T05:00:00Z","v":3034012,"vw":101.880255},{"c":102.52,"h":103.89,"l":101.69,"n":23102,"o":102.53,"t":"2026-02-10T05:00:00Z","v":2141139,"vw":102.733388},{"c":105.19,"h":106.48,"l":101.43,"n":25056,"o":105.74,"t":"2026-02-11T05:00:00Z","v":2232106,"vw":104.015895},{"c":96.66,"h":104.64,"l":96.46,"n":38220,"o":104.45,"t":"2026-02-12T05:00:00Z","v":3334757,"vw":99.460914},{"c":101.64,"h":101.97,"l":97.76,"n":27848,"o":98.36,"t":"2026-02-13T05:00:00Z","v":2479511,"vw":100.733561},{"c":97.54,"h":98.19,"l":93.96,"n":38281,"o":97.38,"t":"2026-02-17T05:00:00Z","v":3524298,"vw":96.656967},{"c":100.51,"h":101.62,"l":98.89,"n":35883,"o":99.75,"t":"2026-02-18T05:00:00Z","v":3883568,"vw":100.664618},{"c":103.22,"h":103.51,"l":99.5,"n":20581,"o":100.26,"t":"2026-02-19T05:00:00Z","v":1733678,"vw":102.301018},{"c":107.75,"h":107.96,"l":101.94,"n":49594,"o":103.36,"t":"2026-02-20T05:00:00Z","v":4709388,"vw":105.973173},{"c":110.17,"h":111.5,"l":108.6,"n":45642,"o":109.36,"t":"2026-02-23T05:00:00Z","v":4181588,"vw":109.958169},{"c":111.7,"h":112.51,"l":106.86,"n":20904,"o":107.5,"t":"2026-02-24T05:00:00Z","v":1842446,"vw":110.351185},{"c":113.27,"h":115.02,"l":112.78,"n":38285,"o":114.5,"t":"2026-02-25T05:00:00Z","v":3354497,"vw":114.101228},{"c":116.62,"h":116.83,"l":110.46,"n":40876,"o":111.13,"t":"2026-02-26T05:00:00Z","v":3904789,"vw":114.412565},{"c":118.03,"h":118.435,"l":116.35,"n":44049,"o":118.05,"t":"2026-02-27T05:00:00Z","v":5032361,"vw":117.589731},{"c":116.99,"h":118.85,"l":113.2,"n":45663,"o":118.01,"t":"2026-03-02T05:00:00Z","v":4258939,"vw":116.34474},{"c":106.56,"h":108.47,"l":102.87,"n":46944,"o":108.09,"t":"2026-03-03T05:00:00Z","v":4594512,"vw":105.72637},{"c":107.47,"h":109.12,"l":105.69,"n":24542,"o":109,"t":"2026-03-04T05:00:00Z","v":2171585,"vw":107.48869},{"c":102.39,"h":105.85,"l":99.9194,"n":29454,"o":105.8,"t":"2026-03-05T05:00:00Z","v":2634054,"vw":101.988368},{"c":101.23,"h":103.08,"l":98.6901,"n":23833,"o":100.01,"t":"2026-03-06T05:00:00Z","v":2133362,"vw":101.32061},{"c":102.45,"h":102.67,"l":95.0375,"n":28379,"o":97.84,"t":"2026-03-09T04:00:00Z","v":2811486,"vw":98.88602},{"c":105.1,"h":107.17,"l":103.9107,"n":24209,"o":104.39,"t":"2026-03-10T04:00:00Z","v":2290877,"vw":105.4815},{"c":102.6,"h":103.46,"l":99.88,"n":17850,"o":103.46,"t":"2026-03-11T04:00:00Z","v":1679662,"vw":101.544108},{"c":99.78,"h":102.44,"l":98.26,"n":17717,"o":101.98,"t":"2026-03-12T04:00:00Z","v":1769094,"vw":100.044829},{"c":94.3,"h":99.32,"l":93.68,"n":30205,"o":98.66,"t":"2026-03-13T04:00:00Z","v":3020360,"vw":95.755306},{"c":95.17,"h":96.62,"l":92.39,"n":26949,"o":94.15,"t":"2026-03-16T04:00:00Z","v":3285673,"vw":94.77702},{"c":94.21,"h":97.25,"l":93.6,"n":13065,"o":95.75,"t":"2026-03-17T04:00:00Z","v":1167901,"vw":95.183813},{"c":87.87,"h":90.7,"l":87.5614,"n":31309,"o":90.64,"t":"2026-03-18T04:00:00Z","v":2936987,"vw":89.03631},{"c":82.85,"h":83.34,"l":78.925,"n":52759,"o":80.905,"t":"2026-03-19T04:00:00Z","v":5562445,"vw":81.506539},{"c":79.19,"h":83.1,"l":77.58,"n":38739,"o":82.87,"t":"2026-03-20T04:00:00Z","v":3958965,"vw":79.410507},{"c":82.73,"h":84.33,"l":79.5,"n":38773,"o":79.67,"t":"2026-03-23T04:00:00Z","v":4083575,"vw":82.482829},{"c":83.45,"h":84.01,"l":80.37,"n":18242,"o":81.5,"t":"2026-03-24T04:00:00Z","v":1767403,"vw":82.822533},{"c":85.38,"h":87.98,"l":84.69,"n":17234,"o":87.92,"t":"2026-03-25T04:00:00Z","v":1581331,"vw":86.038836},{"c":81.16,"h":84.98,"l":81.09,"n":23291,"o":82.22,"t":"2026-03-26T04:00:00Z","v":2503077,"vw":82.247492},{"c":84.18,"h":85.53,"l":80.76,"n":17531,"o":80.96,"t":"2026-03-27T04:00:00Z","v":1842840,"vw":83.477112},{"c":83.55,"h":86.68,"l":82.1,"n":23714,"o":85.725,"t":"2026-03-30T04:00:00Z","v":2343522,"vw":84.037007},{"c":90.08,"h":90.08,"l":85.3,"n":28504,"o":85.64,"t":"2026-03-31T04:00:00Z","v":4241816,"vw":88.805426},{"c":93.26,"h":95.32,"l":91.15,"n":25235,"o":92.225,"t":"2026-04-01T04:00:00Z","v":3055200,"vw":93.748562},{"c":92.65,"h":93.795,"l":87.25,"n":15067,"o":87.25,"t":"2026-04-02T04:00:00Z","v":1678345,"vw":91.583449},{"c":91.96,"h":93.225,"l":91.25,"n":20980,"o":92.55,"t":"2026-04-06T04:00:00Z","v":2661252,"vw":92.195999},{"c":92.84,"h":92.89,"l":89.19,"n":13726,"o":91.43,"t":"2026-04-07T04:00:00Z","v":1335191,"vw":91.264715},{"c":95.89,"h":99.48,"l":94.295,"n":21815,"o":99.39,"t":"2026-04-08T04:00:00Z","v":2229850,"vw":96.752426},{"c":95.66,"h":97.49,"l":93.7,"n":11236,"o":95.44,"t":"2026-04-09T04:00:00Z","v":879666,"vw":95.689095},{"c":96.66,"h":97.99,"l":96.01,"n":11715,"o":96.64,"t":"2026-04-10T04:00:00Z","v":1019301,"vw":96.623526},{"c":97.27,"h":97.58,"l":95.05,"n":12511,"o":95.07,"t":"2026-04-13T04:00:00Z","v":1373664,"vw":96.45004},{"c":99.79,"h":100.43,"l":98.17,"n":15893,"o":98.78,"t":"2026-04-14T04:00:00Z","v":1333861,"vw":99.712761},{"c":97.59,"h":99.86,"l":97.09,"n":11976,"o":98.93,"t":"2026-04-15T04:00:00Z","v":1051974,"vw":98.129962},{"c":97.18,"h":99.19,"l":96.96,"n":8997,"o":98.4,"t":"2026-04-16T04:00:00Z","v":841468,"vw":97.769037},{"c":100.98,"h":103.55,"l":100,"n":24715,"o":100.2,"t":"2026-04-17T04:00:00Z","v":1985903,"vw":101.747147},{"c":99.45,"h":100.02,"l":97.9,"n":16030,"o":99.5,"t":"2026-04-20T04:00:00Z","v":1651536,"vw":99.055138},{"c":94.19,"h":99.15,"l":94.11,"n":23157,"o":98.62,"t":"2026-04-21T04:00:00Z","v":3150248,"vw":95.739936},{"c":97.13,"h":97.97,"l":95.42,"n":14731,"o":96.24,"t":"2026-04-22T04:00:00Z","v":1328277,"vw":96.907882},{"c":94.19,"h":96.14,"l":91.71,"n":17376,"o":95.5,"t":"2026-04-23T04:00:00Z","v":1486558,"vw":94.158245},{"c":94.87,"h":95.3,"l":93.29,"n":10909,"o":94.76,"t":"2026-04-24T04:00:00Z","v":1117519,"vw":94.681452},{"c":93.7,"h":94.26,"l":92.7,"n":9675,"o":94.26,"t":"2026-04-27T04:00:00Z","v":1048293,"vw":93.534096},{"c":89.22,"h":91.285,"l":88.48,"n":25503,"o":91.13,"t":"2026-04-28T04:00:00Z","v":3301532,"vw":89.204426},{"c":86.44,"h":87.895,"l":86.04,"n":17884,"o":87.68,"t":"2026-04-29T04:00:00Z","v":1983773,"vw":86.687346},{"c":88.58,"h":90.325,"l":87.68,"n":15958,"o":89.43,"t":"2026-04-30T04:00:00Z","v":1430962,"vw":88.569257},{"c":88.67,"h":90.48,"l":87.83,"n":20128,"o":88.38,"t":"2026-05-01T04:00:00Z","v":2991530,"vw":88.919118},{"c":86.9,"h":88.8,"l":86.57,"n":13774,"o":87.38,"t":"2026-05-04T04:00:00Z","v":1116457,"vw":87.462914},{"c":86.38,"h":88.91,"l":86.3701,"n":13761,"o":88.41,"t":"2026-05-05T04:00:00Z","v":1158586,"vw":86.922624},{"c":94.68,"h":94.93,"l":91.91,"n":34522,"o":92.04,"t":"2026-05-06T04:00:00Z","v":4830601,"vw":94.028017},{"c":94.25,"h":100.12,"l":94.16,"n":24632,"o":97.47,"t":"2026-05-07T04:00:00Z","v":2298444,"vw":97.128416},{"c":97.24,"h":98.58,"l":95.28,"n":22387,"o":96.33,"t":"2026-05-08T04:00:00Z","v":2126575,"vw":96.62811},{"c":101.95,"h":102.775,"l":99.0007,"n":23940,"o":99.19,"t":"2026-05-11T04:00:00Z","v":2106435,"vw":101.547798},{"c":102.71,"h":103.305,"l":97.17,"n":21134,"o":100.03,"t":"2026-05-12T04:00:00Z","v":2098588,"vw":100.574462},{"c":102.62,"h":104.19,"l":99.99,"n":21566,"o":102.71,"t":"2026-05-13T04:00:00Z","v":2010470,"vw":102.665331},{"c":99.08,"h":102.245,"l":98.68,"n":14095,"o":101.92,"t":"2026-05-14T04:00:00Z","v":1320742,"vw":99.676221},{"c":91.6,"h":93.88,"l":90.3,"n":26339,"o":93.88,"t":"2026-05-15T04:00:00Z","v":2509035,"vw":91.639572},{"c":90.61,"h":93.515,"l":89.7,"n":19179,"o":92.86,"t":"2026-05-18T04:00:00Z","v":1885556,"vw":91.044058},{"c":86.49,"h":88.76,"l":85.94,"n":16443,"o":88.19,"t":"2026-05-19T04:00:00Z","v":2106084,"vw":86.625767},{"c":89.58,"h":89.8599,"l":86.13,"n":15766,"o":87.5,"t":"2026-05-20T04:00:00Z","v":1367165,"vw":88.691847},{"c":89.38,"h":90.945,"l":87.04,"n":9947,"o":87.74,"t":"2026-05-21T04:00:00Z","v":764585,"vw":88.907646},{"c":88.11,"h":89.05,"l":86.72,"n":10545,"o":89.05,"t":"2026-05-22T04:00:00Z","v":770539,"vw":87.940531},{"c":91.33,"h":91.33,"l":89.62,"n":11678,"o":89.91,"t":"2026-05-26T04:00:00Z","v":967381,"vw":90.655846},{"c":88.75,"h":90.18,"l":88.24,"n":10629,"o":88.32,"t":"2026-05-27T04:00:00Z","v":906544,"vw":89.239739},{"c":90.98,"h":92.18,"l":86.52,"n":16173,"o":87.68,"t":"2026-05-28T04:00:00Z","v":1946029,"vw":90.705117},{"c":93.73,"h":93.92,"l":90.1,"n":20009,"o":91.09,"t":"2026-05-29T04:00:00Z","v":2160295,"vw":92.714736},{"c":91.49,"h":92.41,"l":88.66,"n":12969,"o":91.34,"t":"2026-06-01T04:00:00Z","v":1185024,"vw":91.256418},{"c":92.06,"h":93.08,"l":90.17,"n":16353,"o":91.9,"t":"2026-06-02T04:00:00Z","v":1407302,"vw":91.806925},{"c":87.49,"h":90.7,"l":87.49,"n":11575,"o":90.7,"t":"2026-06-03T04:00:00Z","v":1373404,"vw":88.395351},{"c":88.52,"h":90.089,"l":87.83,"n":16868,"o":89.06,"t":"2026-06-04T04:00:00Z","v":1766178,"vw":88.714718},{"c":79.28,"h":85.84,"l":78.7301,"n":31185,"o":85.76,"t":"2026-06-05T04:00:00Z","v":2795356,"vw":80.747269},{"c":79.58,"h":81.08,"l":79.07,"n":13497,"o":80.19,"t":"2026-06-08T04:00:00Z","v":1972051,"vw":79.938288},{"c":77.79,"h":81,"l":74.79,"n":18016,"o":80.89,"t":"2026-06-09T04:00:00Z","v":2089519,"vw":77.51018},{"c":74.26,"h":77.2931,"l":74.18,"n":21654,"o":75.17,"t":"2026-06-10T04:00:00Z","v":3093160,"vw":75.106347},{"c":79.09,"h":79.4599,"l":74.09,"n":12245,"o":74.64,"t":"2026-06-11T04:00:00Z","v":1230114,"vw":77.337548},{"c":81.68,"h":82.3401,"l":79.22,"n":10165,"o":79.29,"t":"2026-06-12T04:00:00Z","v":906347,"vw":81.183155},{"c":86.95,"h":89.26,"l":86.485,"n":16088,"o":87.52,"t":"2026-06-15T04:00:00Z","v":1595406,"vw":87.810803},{"c":89.23,"h":89.92,"l":87.4584,"n":10965,"o":88.01,"t":"2026-06-16T04:00:00Z","v":1063724,"vw":89.014961},{"c":85.95,"h":91.98,"l":85.948,"n":12562,"o":88.72,"t":"2026-06-17T04:00:00Z","v":1606253,"vw":88.751308},{"c":83.73,"h":87.82,"l":82.84,"n":13893,"o":86,"t":"2026-06-18T04:00:00Z","v":1533723,"vw":84.122903},{"c":83.07,"h":83.5,"l":81.8044,"n":11402,"o":82.27,"t":"2026-06-22T04:00:00Z","v":1180031,"vw":82.812877},{"c":78.53,"h":80.27,"l":77.7872,"n":13729,"o":78.485,"t":"2026-06-23T04:00:00Z","v":1409700,"vw":79.056276},{"c":75.57,"h":77.12,"l":74.465,"n":18536,"o":75.31,"t":"2026-06-24T04:00:00Z","v":1885921,"vw":75.584196},{"c":77.09,"h":78.365,"l":75.36,"n":16484,"o":77.5,"t":"2026-06-25T04:00:00Z","v":1480360,"vw":77.222667},{"c":78.42,"h":80.05,"l":77.29,"n":9029,"o":77.72,"t":"2026-06-26T04:00:00Z","v":728084,"vw":78.819077},{"c":77.41,"h":77.75,"l":76.1,"n":11046,"o":77.59,"t":"2026-06-29T04:00:00Z","v":922678,"vw":77.06415},{"c":77.46,"h":78.17,"l":76.0931,"n":8394,"o":77.2,"t":"2026-06-30T04:00:00Z","v":790411,"vw":77.33272},{"c":77.19,"h":80.4899,"l":76.64,"n":10379,"o":77.07,"t":"2026-07-01T04:00:00Z","v":1641522,"vw":77.986137},{"c":80.2,"h":82.115,"l":78.62,"n":11180,"o":80.08,"t":"2026-07-02T04:00:00Z","v":1285138,"vw":80.087814},{"c":79.7,"h":81.75,"l":78.88,"n":11200,"o":81.18,"t":"2026-07-06T04:00:00Z","v":1025227,"vw":79.794394},{"c":76.53,"h":79.64,"l":75.64,"n":11546,"o":79.21,"t":"2026-07-07T04:00:00Z","v":1052363,"vw":76.829719},{"c":74.02,"h":75.55,"l":72.1,"n":12500,"o":74.83,"t":"2026-07-08T04:00:00Z","v":1178369,"vw":73.735768},{"c":76.8,"h":77.36,"l":75.02,"n":9567,"o":75.25,"t":"2026-07-09T04:00:00Z","v":806685,"vw":76.672131},{"c":76.35,"h":77.03,"l":75.28,"n":4434,"o":75.85,"t":"2026-07-10T04:00:00Z","v":362390,"vw":76.507278},{"c":74.26,"h":75.2299,"l":73.3,"n":13379,"o":75.09,"t":"2026-07-13T04:00:00Z","v":1133160,"vw":74.048509},{"c":75.53,"h":77.335,"l":75.24,"n":8810,"o":76.76,"t":"2026-07-14T04:00:00Z","v":658028,"vw":76.083751},{"c":75.01,"h":76.38,"l":73.09,"n":7083,"o":75.47,"t":"2026-07-15T04:00:00Z","v":630817,"vw":74.763588},{"c":71.91,"h":73.545,"l":71.1,"n":12266,"o":73.4,"t":"2026-07-16T04:00:00Z","v":1101417,"vw":72.020891},{"c":71.74,"h":72.4,"l":69.68,"n":10271,"o":70.67,"t":"2026-07-17T04:00:00Z","v":821708,"vw":71.445722},{"c":71.41,"h":72.1719,"l":70.72,"n":9495,"o":71.66,"t":"2026-07-20T04:00:00Z","v":1136407,"vw":71.409336},{"c":75.53,"h":75.64,"l":72.93,"n":12872,"o":73.02,"t":"2026-07-21T04:00:00Z","v":1068392,"vw":74.829623},{"c":77.4,"h":79.199,"l":76.9,"n":10573,"o":76.97,"t":"2026-07-22T04:00:00Z","v":1030350,"vw":78.085002},{"c":75.28,"h":75.93,"l":73.95,"n":10471,"o":74.71,"t":"2026-07-23T04:00:00Z","v":1186092,"vw":75.11044},{"c":75.44,"h":76.82,"l":75.08,"n":6540,"o":75.77,"t":"2026-07-24T04:00:00Z","v":540084,"vw":75.810144},{"c":75.78,"h":76.56,"l":74.085,"n":7056,"o":76.19,"t":"2026-07-27T04:00:00Z","v":559267,"vw":75.571868},{"c":73.99,"h":74.969,"l":72.8,"n":7667,"o":74.44,"t":"2026-07-28T04:00:00Z","v":711484,"vw":73.784423},{"c":72.94,"h":75.285,"l":71.09,"n":13139,"o":73.17,"t":"2026-07-29T04:00:00Z","v":1321844,"vw":72.55203},{"c":76.19,"h":76.33,"l":73.11,"n":9502,"o":74.29,"t":"2026-07-30T04:00:00Z","v":763115,"vw":75.314575},{"c":73.75,"h":75,"l":72.63,"n":7871,"o":74.39,"t":"2026-07-31T04:00:00Z","v":695903,"vw":73.83498},{"c":75.79,"h":75.82,"l":72.69,"n":8404,"o":73.4,"t":"2026-08-03T04:00:00Z","v":757604,"vw":74.478775},{"c":78.59,"h":79.4999,"l":77.51,"n":14413,"o":77.68,"t":"2026-08-04T04:00:00Z","v":1255450,"vw":78.717852},{"c":83.77,"h":84.79,"l":82.02,"n":23693,"o":82.65,"t":"2026-08-05T04:00:00Z","v":1821279,"vw":83.781055},{"c":83.26,"h":84.2328,"l":81.83,"n":13909,"o":82.44,"t":"2026-08-06T04:00:00Z","v":1181928,"vw":83.166065},{"c":88.5,"h":89.25,"l":86.9853,"n":33524,"o":88.22,"t":"2026-08-07T04:00:00Z","v":2744875,"vw":88.246642},{"c":90.28,"h":90.8899,"l":87.17,"n":21114,"o":88.25,"t":"2026-08-10T04:00:00Z","v":1505384,"vw":89.741943},{"c":90.8,"h":91.1299,"l":89.5311,"n":17709,"o":90.16,"t":"2026-08-11T04:00:00Z","v":1262718,"vw":90.375813},{"c":91.31,"h":93.4,"l":90.72,"n":16838,"o":93.37,"t":"2026-08-12T04:00:00Z","v":1238777,"vw":91.863067},{"c":88.68,"h":89.75,"l":87.83,"n":18559,"o":89.73,"t":"2026-08-13T04:00:00Z","v":1737877,"vw":88.589277},{"c":89.55,"h":91.2899,"l":89.265,"n":13035,"o":89.875,"t":"2026-08-14T04:00:00Z","v":820635,"vw":89.914968},{"c":90.72,"h":91.56,"l":89.26,"n":12966,"o":90.1,"t":"2026-08-17T04:00:00Z","v":930809,"vw":90.762684},{"c":87.53,"h":89.75,"l":87.18,"n":14088,"o":89.22,"t":"2026-08-18T04:00:00Z","v":980493,"vw":88.093909},{"c":95.87,"h":96.31,"l":91.94,"n":24303,"o":92.2,"t":"2026-08-19T04:00:00Z","v":1964346,"vw":95.000008},{"c":97.46,"h":98.96,"l":94.87,"n":30678,"o":94.87,"t":"2026-08-20T04:00:00Z","v":2788814,"vw":97.371542},{"c":99.55,"h":100.88,"l":98.37,"n":24141,"o":100.23,"t":"2026-08-21T04:00:00Z","v":2373293,"vw":99.556944},{"c":100.37,"h":101.7,"l":98.785,"n":18229,"o":101.21,"t":"2026-08-24T04:00:00Z","v":1598878,"vw":100.056228},{"c":102.8,"h":102.87,"l":98.09,"n":16480,"o":98.42,"t":"2026-08-25T04:00:00Z","v":1108277,"vw":101.434174},{"c":100.63,"h":102.1,"l":100.42,"n":13744,"o":100.67,"t":"2026-08-26T04:00:00Z","v":944689,"vw":101.221623},{"c":103.14,"h":103.32,"l":100.365,"n":13691,"o":100.41,"t":"2026-08-27T04:00:00Z","v":947902,"vw":102.423697},{"c":99.14,"h":104.49,"l":96,"n":22633,"o":104.1,"t":"2026-08-28T04:00:00Z","v":1916667,"vw":100.004116},{"c":97.95,"h":98.825,"l":96.03,"n":13134,"o":98.65,"t":"2026-08-31T04:00:00Z","v":1448378,"vw":97.301273},{"c":94.29,"h":97.99,"l":93.6101,"n":15514,"o":94.23,"t":"2026-09-01T04:00:00Z","v":1402810,"vw":95.42127},{"c":98.69,"h":99.1599,"l":96.7536,"n":11526,"o":96.81,"t":"2026-09-02T04:00:00Z","v":881422,"vw":98.088223},{"c":101.36,"h":102.15,"l":99.54,"n":12049,"o":102.11,"t":"2026-09-03T04:00:00Z","v":950966,"vw":100.852305},{"c":99.29,"h":100.4,"l":98.17,"n":12991,"o":99.25,"t":"2026-09-04T04:00:00Z","v":992872,"vw":99.334471},{"c":98.5,"h":100,"l":98.4,"n":7686,"o":98.91,"t":"2026-09-08T04:00:00Z","v":714875,"vw":98.873333},{"c":100.11,"h":102.02,"l":99.28,"n":10447,"o":100.84,"t":"2026-09-09T04:00:00Z","v":931071,"vw":100.556264},{"c":96.2,"h":97.79,"l":95.64,"n":11778,"o":96.8,"t":"2026-09-10T04:00:00Z","v":991662,"vw":96.706446},{"c":96.36,"h":99.03,"l":95.81,"n":11286,"o":98.31,"t":"2026-09-11T04:00:00Z","v":713632,"vw":96.978591},{"c":93.27,"h":94.12,"l":91.75,"n":15960,"o":93.09,"t":"2026-09-14T04:00:00Z","v":1376616,"vw":92.91029},{"c":92.71,"h":93.6077,"l":91.21,"n":8822,"o":93.5,"t":"2026-09-15T04:00:00Z","v":741909,"vw":92.201381},{"c":90.93,"h":94.68,"l":89.05,"n":11426,"o":94.68,"t":"2026-09-16T04:00:00Z","v":851945,"vw":91.502409},{"c":95.01,"h":95.69,"l":93.155,"n":13059,"o":94.4,"t":"2026-09-17T04:00:00Z","v":951272,"vw":94.874274},{"c":95.2,"h":96.4322,"l":93.68,"n":8823,"o":95.87,"t":"2026-09-18T04:00:00Z","v":800648,"vw":94.786001},{"c":93.76,"h":95.49,"l":92.91,"n":8327,"o":95.49,"t":"2026-09-21T04:00:00Z","v":551657,"vw":93.720916},{"c":97.41,"h":98.04,"l":93.27,"n":8623,"o":93.49,"t":"2026-09-22T04:00:00Z","v":608840,"vw":96.253782},{"c":92.22,"h":94.72,"l":91.68,"n":16535,"o":94.34,"t":"2026-09-23T04:00:00Z","v":1362022,"vw":92.420051},{"c":90.96,"h":91.4328,"l":89.6,"n":12840,"o":91.38,"t":"2026-09-24T04:00:00Z","v":1155007,"vw":90.545899},{"c":91.56,"h":92.05,"l":89.93,"n":7255,"o":91.05,"t":"2026-09-25T04:00:00Z","v":521113,"vw":91.216764},{"c":86.99,"h":88.6417,"l":86.03,"n":17036,"o":87.03,"t":"2026-09-28T04:00:00Z","v":1349203,"vw":87.285485},{"c":87.17,"h":87.34,"l":85.585,"n":9230,"o":87.29,"t":"2026-09-29T04:00:00Z","v":710784,"vw":86.700805},{"c":86.01,"h":88.21,"l":85.9,"n":9186,"o":87.75,"t":"2026-09-30T04:00:00Z","v":782513,"vw":86.744147},{"c":85.63,"h":86.5,"l":84.89,"n":11092,"o":86.01,"t":"2026-10-01T04:00:00Z","v":999699,"vw":85.618813},{"c":86.5,"h":87.6,"l":85.26,"n":11998,"o":87.17,"t":"2026-10-02T04:00:00Z","v":999755,"vw":86.492889},{"c":86.15,"h":87,"l":84.4704,"n":10910,"o":87,"t":"2026-10-05T04:00:00Z","v":909785,"vw":86.041415},{"c":86.63,"h":87.455,"l":85.14,"n":8864,"o":86.63,"t":"2026-10-06T04:00:00Z","v":699609,"vw":86.471536},{"c":83.56,"h":84.62,"l":82.47,"n":11933,"o":83.5,"t":"2026-10-07T04:00:00Z","v":1005276,"vw":83.672382},{"c":84.68,"h":84.92,"l":82.835,"n":8495,"o":83.2,"t":"2026-10-08T04:00:00Z","v":847653,"vw":84.202854},{"c":86.85,"h":87.52,"l":85.71,"n":8570,"o":86.37,"t":"2026-10-09T04:00:00Z","v":675285,"vw":86.825037},{"c":86.06,"h":86.36,"l":85.47,"n":4741,"o":85.81,"t":"2026-10-12T04:00:00Z","v":291885,"vw":86.018256},{"c":84.11,"h":86.36,"l":83.445,"n":7068,"o":86.15,"t":"2026-10-13T04:00:00Z","v":426647,"vw":84.367214},{"c":79.53,"h":82.12,"l":78.39,"n":15181,"o":81.43,"t":"2026-10-14T04:00:00Z","v":1244443,"vw":79.683316},{"c":82.3,"h":82.34,"l":79.43,"n":11659,"o":80.96,"t":"2026-10-15T04:00:00Z","v":1185547,"vw":80.759625},{"c":82.5,"h":84.55,"l":81.56,"n":7615,"o":81.7,"t":"2026-10-16T04:00:00Z","v":849206,"vw":82.588869},{"c":81.88,"h":83,"l":81.5898,"n":6726,"o":82.54,"t":"2026-10-19T04:00:00Z","v":534965,"vw":82.11398},{"c":81.39,"h":83.93,"l":79.94,"n":7603,"o":80.78,"t":"2026-10-20T04:00:00Z","v":611955,"vw":81.988797},{"c":81.4,"h":81.96,"l":80.2,"n":6792,"o":81.68,"t":"2026-10-21T04:00:00Z","v":510577,"vw":81.249813},{"c":75.99,"h":78.53,"l":75.57,"n":18390,"o":78.53,"t":"2026-10-22T04:00:00Z","v":1420101,"vw":76.440132}],"volatilityBars":[{"c":92.92,"h":94.26,"l":92,"n":89,"o":92.17,"t":"2026-09-22T08:00:00Z","v":5519,"vw":93.02564},{"c":92.28,"h":92.33,"l":92.28,"n":16,"o":92.33,"t":"2026-09-22T08:15:00Z","v":819,"vw":92.3175},{"c":92.92,"h":92.92,"l":92.27,"n":35,"o":92.27,"t":"2026-09-22T08:30:00Z","v":888,"vw":92.779307},{"c":93.6,"h":93.74,"l":93.6,"n":22,"o":93.74,"t":"2026-09-22T09:45:00Z","v":1898,"vw":93.698232},{"c":94,"h":94,"l":93.79,"n":3,"o":93.79,"t":"2026-09-22T10:00:00Z","v":666,"vw":93.965},{"c":93.7,"h":93.7,"l":93.7,"n":3,"o":93.7,"t":"2026-09-22T10:45:00Z","v":106,"vw":93.7},{"c":93.36,"h":93.57,"l":93.36,"n":30,"o":93.54,"t":"2026-09-22T11:00:00Z","v":1787,"vw":93.508306},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-09-22T11:30:00Z","v":500,"vw":93.25},{"c":93.09,"h":93.09,"l":93.09,"n":1,"o":93.09,"t":"2026-09-22T12:00:00Z","v":300,"vw":93.09},{"c":93.199,"h":93.7,"l":93.199,"n":11,"o":93.6,"t":"2026-09-22T12:15:00Z","v":1089,"vw":93.615971},{"c":93.8,"h":93.8,"l":93.76,"n":6,"o":93.76,"t":"2026-09-22T12:30:00Z","v":937,"vw":93.769767},{"c":93.82,"h":93.82,"l":93.81,"n":6,"o":93.81,"t":"2026-09-22T13:15:00Z","v":437,"vw":93.814329},{"c":94.82,"h":94.9,"l":93.27,"n":336,"o":93.49,"t":"2026-09-22T13:30:00Z","v":27038,"vw":94.010148},{"c":94.85,"h":95.34,"l":94.745,"n":318,"o":94.82,"t":"2026-09-22T13:45:00Z","v":24847,"vw":95.021033},{"c":94.73,"h":94.94,"l":94.11,"n":267,"o":94.85,"t":"2026-09-22T14:00:00Z","v":17875,"vw":94.534211},{"c":94.4775,"h":94.88,"l":94.41,"n":150,"o":94.88,"t":"2026-09-22T14:15:00Z","v":10445,"vw":94.563626},{"c":93.97,"h":94.63,"l":93.77,"n":182,"o":94.4313,"t":"2026-09-22T14:30:00Z","v":14258,"vw":94.083451},{"c":94.67,"h":94.67,"l":93.985,"n":128,"o":93.985,"t":"2026-09-22T14:45:00Z","v":7798,"vw":94.30847},{"c":95.15,"h":95.22,"l":94.44,"n":236,"o":94.45,"t":"2026-09-22T15:00:00Z","v":15999,"vw":94.93682},{"c":95.13,"h":95.325,"l":95.05,"n":230,"o":95.05,"t":"2026-09-22T15:15:00Z","v":9386,"vw":95.218863},{"c":94.87,"h":95.1,"l":94.87,"n":99,"o":95.1,"t":"2026-09-22T15:30:00Z","v":8945,"vw":94.963938},{"c":95.02,"h":95.02,"l":94.76,"n":90,"o":94.76,"t":"2026-09-22T15:45:00Z","v":4501,"vw":94.885656},{"c":95.05,"h":95.23,"l":94.9087,"n":217,"o":95.13,"t":"2026-09-22T16:00:00Z","v":28972,"vw":95.081902},{"c":95.06,"h":95.1051,"l":94.84,"n":177,"o":95.035,"t":"2026-09-22T16:15:00Z","v":13992,"vw":94.967447},{"c":95.38,"h":95.38,"l":94.99,"n":155,"o":94.99,"t":"2026-09-22T16:30:00Z","v":12647,"vw":95.199978},{"c":95.7,"h":95.7698,"l":95.39,"n":181,"o":95.39,"t":"2026-09-22T16:45:00Z","v":22872,"vw":95.498825},{"c":95.69,"h":95.89,"l":95.56,"n":126,"o":95.69,"t":"2026-09-22T17:00:00Z","v":7959,"vw":95.729397},{"c":95.62,"h":95.7904,"l":95.5,"n":109,"o":95.63,"t":"2026-09-22T17:15:00Z","v":7462,"vw":95.628786},{"c":95.76,"h":95.76,"l":95.55,"n":109,"o":95.64,"t":"2026-09-22T17:30:00Z","v":9858,"vw":95.652226},{"c":96.86,"h":96.87,"l":95.79,"n":286,"o":95.79,"t":"2026-09-22T17:45:00Z","v":13458,"vw":96.40745},{"c":97.1199,"h":97.2,"l":96.61,"n":265,"o":96.79,"t":"2026-09-22T18:00:00Z","v":16117,"vw":96.93204},{"c":96.9,"h":97.2,"l":96.85,"n":267,"o":97.07,"t":"2026-09-22T18:15:00Z","v":21202,"vw":97.079289},{"c":96.59,"h":96.93,"l":96.503,"n":167,"o":96.93,"t":"2026-09-22T18:30:00Z","v":11940,"vw":96.698397},{"c":96.84,"h":96.91,"l":96.52,"n":162,"o":96.56,"t":"2026-09-22T18:45:00Z","v":10037,"vw":96.763834},{"c":97.235,"h":97.235,"l":96.855,"n":513,"o":96.855,"t":"2026-09-22T19:00:00Z","v":45879,"vw":97.104978},{"c":97.31,"h":97.32,"l":97.17,"n":401,"o":97.25,"t":"2026-09-22T19:15:00Z","v":22375,"vw":97.229715},{"c":97.86,"h":97.86,"l":97.28,"n":885,"o":97.325,"t":"2026-09-22T19:30:00Z","v":45442,"vw":97.680584},{"c":97.41,"h":98.04,"l":97.29,"n":1558,"o":97.86,"t":"2026-09-22T19:45:00Z","v":110932,"vw":97.69868},{"c":97.41,"h":97.41,"l":97.41,"n":27,"o":97.41,"t":"2026-09-22T20:00:00Z","v":26506,"vw":97.41},{"c":96.9,"h":96.9,"l":96.9,"n":1,"o":96.9,"t":"2026-09-22T20:30:00Z","v":190,"vw":96.9},{"c":97.05,"h":97.08,"l":96.96,"n":9,"o":97.08,"t":"2026-09-22T20:45:00Z","v":423,"vw":97.022275},{"c":97.01,"h":97.01,"l":97.01,"n":1,"o":97.01,"t":"2026-09-22T21:30:00Z","v":300,"vw":97.01},{"c":97.1,"h":97.33,"l":97.1,"n":7,"o":97.33,"t":"2026-09-22T22:00:00Z","v":356,"vw":97.245129},{"c":97.08,"h":97.08,"l":97.08,"n":1,"o":97.08,"t":"2026-09-22T22:30:00Z","v":174,"vw":97.08},{"c":97.4214,"h":97.4214,"l":97.4214,"n":2,"o":97.4214,"t":"2026-09-22T23:30:00Z","v":101,"vw":97.4214},{"c":95.21,"h":95.89,"l":95.21,"n":58,"o":95.33,"t":"2026-09-23T08:00:00Z","v":6285,"vw":95.610778},{"c":95.5,"h":95.5,"l":95.47,"n":2,"o":95.47,"t":"2026-09-23T08:30:00Z","v":200,"vw":95.485},{"c":95.43,"h":95.43,"l":95.43,"n":2,"o":95.43,"t":"2026-09-23T09:00:00Z","v":101,"vw":95.43},{"c":95.49,"h":95.49,"l":95.49,"n":2,"o":95.49,"t":"2026-09-23T09:15:00Z","v":200,"vw":95.49},{"c":95.15,"h":95.15,"l":95.15,"n":4,"o":95.15,"t":"2026-09-23T09:30:00Z","v":503,"vw":95.15},{"c":95,"h":95,"l":95,"n":9,"o":95,"t":"2026-09-23T09:45:00Z","v":254,"vw":95},{"c":95.29,"h":95.29,"l":95.15,"n":2,"o":95.15,"t":"2026-09-23T10:15:00Z","v":431,"vw":95.257517},{"c":95.1,"h":95.2,"l":95.1,"n":3,"o":95.2,"t":"2026-09-23T10:45:00Z","v":306,"vw":95.163954},{"c":95.25,"h":95.39,"l":95.25,"n":87,"o":95.31,"t":"2026-09-23T11:00:00Z","v":2910,"vw":95.278571},{"c":95,"h":95.12,"l":94.8,"n":305,"o":95.05,"t":"2026-09-23T11:15:00Z","v":6797,"vw":94.939922},{"c":94.3309,"h":94.7,"l":94.3309,"n":57,"o":94.7,"t":"2026-09-23T11:30:00Z","v":2350,"vw":94.619592},{"c":94.55,"h":94.75,"l":94.55,"n":11,"o":94.57,"t":"2026-09-23T11:45:00Z","v":2700,"vw":94.70691},{"c":94.87,"h":94.87,"l":94.87,"n":3,"o":94.87,"t":"2026-09-23T12:00:00Z","v":536,"vw":94.87},{"c":94.65,"h":94.65,"l":94.65,"n":15,"o":94.65,"t":"2026-09-23T12:30:00Z","v":3692,"vw":94.65},{"c":94.5,"h":94.5,"l":94.449,"n":3,"o":94.449,"t":"2026-09-23T12:45:00Z","v":2501,"vw":94.4592},{"c":94.4,"h":94.4,"l":94.4,"n":6,"o":94.4,"t":"2026-09-23T13:00:00Z","v":2529,"vw":94.4},{"c":94.18,"h":94.6,"l":94.15,"n":69,"o":94.34,"t":"2026-09-23T13:15:00Z","v":6893,"vw":94.286647},{"c":92.8,"h":94.72,"l":92.6,"n":1177,"o":94.34,"t":"2026-09-23T13:30:00Z","v":152519,"vw":93.615921},{"c":92.28,"h":92.73,"l":91.95,"n":972,"o":92.73,"t":"2026-09-23T13:45:00Z","v":87490,"vw":92.169653},{"c":92.14,"h":92.7,"l":92,"n":477,"o":92.32,"t":"2026-09-23T14:00:00Z","v":45268,"vw":92.314643},{"c":92.0197,"h":92.2799,"l":91.68,"n":568,"o":92.12,"t":"2026-09-23T14:15:00Z","v":49209,"vw":91.907353},{"c":92.405,"h":92.55,"l":92,"n":561,"o":92,"t":"2026-09-23T14:30:00Z","v":50259,"vw":92.312183},{"c":92.7325,"h":92.97,"l":92.1825,"n":367,"o":92.425,"t":"2026-09-23T14:45:00Z","v":22880,"vw":92.613081},{"c":92.66,"h":92.84,"l":92.5101,"n":397,"o":92.755,"t":"2026-09-23T15:00:00Z","v":32122,"vw":92.6865},{"c":92.46,"h":92.79,"l":92.46,"n":175,"o":92.66,"t":"2026-09-23T15:15:00Z","v":13862,"vw":92.682345},{"c":92.31,"h":92.42,"l":92.035,"n":278,"o":92.42,"t":"2026-09-23T15:30:00Z","v":14983,"vw":92.241944},{"c":92.13,"h":92.365,"l":91.87,"n":332,"o":92.365,"t":"2026-09-23T15:45:00Z","v":20831,"vw":92.023196},{"c":92.305,"h":92.305,"l":91.92,"n":137,"o":92.125,"t":"2026-09-23T16:00:00Z","v":5662,"vw":92.084575},{"c":92.4,"h":92.44,"l":92.27,"n":243,"o":92.3,"t":"2026-09-23T16:15:00Z","v":19372,"vw":92.362944},{"c":92.58,"h":92.64,"l":92.38,"n":279,"o":92.41,"t":"2026-09-23T16:30:00Z","v":26881,"vw":92.565686},{"c":92.415,"h":92.56,"l":92.26,"n":430,"o":92.53,"t":"2026-09-23T16:45:00Z","v":38952,"vw":92.4221},{"c":91.99,"h":92.41,"l":91.905,"n":645,"o":92.41,"t":"2026-09-23T17:00:00Z","v":48453,"vw":92.123156},{"c":92.05,"h":92.125,"l":91.92,"n":371,"o":91.995,"t":"2026-09-23T17:15:00Z","v":28587,"vw":92.006019},{"c":92.28,"h":92.3382,"l":91.8,"n":554,"o":92.02,"t":"2026-09-23T17:30:00Z","v":42515,"vw":91.948819},{"c":92.66,"h":92.66,"l":92.18,"n":302,"o":92.23,"t":"2026-09-23T17:45:00Z","v":20866,"vw":92.412488},{"c":92.59,"h":92.68,"l":92.42,"n":565,"o":92.65,"t":"2026-09-23T18:00:00Z","v":49146,"vw":92.555299},{"c":92.475,"h":92.625,"l":92.4,"n":538,"o":92.6,"t":"2026-09-23T18:15:00Z","v":50818,"vw":92.494916},{"c":92.43,"h":92.51,"l":92.39,"n":537,"o":92.48,"t":"2026-09-23T18:30:00Z","v":48474,"vw":92.446603},{"c":92.515,"h":92.52,"l":92.36,"n":360,"o":92.41,"t":"2026-09-23T18:45:00Z","v":31903,"vw":92.429975},{"c":92.27,"h":92.53,"l":92.26,"n":907,"o":92.53,"t":"2026-09-23T19:00:00Z","v":74953,"vw":92.414306},{"c":92.225,"h":92.29,"l":92.125,"n":444,"o":92.2618,"t":"2026-09-23T19:15:00Z","v":39141,"vw":92.214195},{"c":91.8601,"h":92.26,"l":91.81,"n":1059,"o":92.185,"t":"2026-09-23T19:30:00Z","v":89055,"vw":91.976598},{"c":92.09,"h":92.25,"l":91.79,"n":2596,"o":91.87,"t":"2026-09-23T19:45:00Z","v":172479,"vw":91.995838},{"c":92.22,"h":92.22,"l":92.22,"n":20,"o":92.22,"t":"2026-09-23T20:00:00Z","v":38904,"vw":92.22},{"c":92.23,"h":92.23,"l":92.23,"n":4,"o":92.23,"t":"2026-09-23T20:15:00Z","v":192,"vw":92.23},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-09-23T20:45:00Z","v":225,"vw":92.24},{"c":92.72,"h":92.72,"l":92.72,"n":9,"o":92.72,"t":"2026-09-23T21:30:00Z","v":281,"vw":92.72},{"c":92.51,"h":92.58,"l":92.51,"n":10,"o":92.57,"t":"2026-09-23T23:45:00Z","v":556,"vw":92.55772},{"c":91.8,"h":92.05,"l":91.8,"n":32,"o":91.9,"t":"2026-09-24T08:00:00Z","v":1740,"vw":91.850392},{"c":91.7,"h":91.7,"l":91.7,"n":42,"o":91.7,"t":"2026-09-24T08:15:00Z","v":2000,"vw":91.7},{"c":91.25,"h":91.26,"l":91.25,"n":11,"o":91.26,"t":"2026-09-24T08:30:00Z","v":5100,"vw":91.250196},{"c":90.94,"h":91,"l":90.94,"n":130,"o":91,"t":"2026-09-24T08:45:00Z","v":7916,"vw":90.979324},{"c":91.25,"h":91.26,"l":91.25,"n":3,"o":91.25,"t":"2026-09-24T09:15:00Z","v":3100,"vw":91.250323},{"c":91,"h":91.01,"l":91,"n":9,"o":91,"t":"2026-09-24T09:30:00Z","v":2610,"vw":91.000398},{"c":91,"h":91.01,"l":91,"n":4,"o":91.01,"t":"2026-09-24T11:00:00Z","v":381,"vw":91.003356},{"c":91.22,"h":91.46,"l":91.22,"n":3,"o":91.46,"t":"2026-09-24T11:15:00Z","v":370,"vw":91.285041},{"c":91.17,"h":91.17,"l":91.0759,"n":3,"o":91.0759,"t":"2026-09-24T12:00:00Z","v":421,"vw":91.100604},{"c":91.3,"h":91.3,"l":91.3,"n":3,"o":91.3,"t":"2026-09-24T12:15:00Z","v":2615,"vw":91.3},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-09-24T12:30:00Z","v":390,"vw":91.3},{"c":91.3,"h":91.3,"l":91.1,"n":8,"o":91.1,"t":"2026-09-24T12:45:00Z","v":2330,"vw":91.131528},{"c":91.08,"h":91.09,"l":91.08,"n":13,"o":91.09,"t":"2026-09-24T13:15:00Z","v":456,"vw":91.085},{"c":90.475,"h":91.4328,"l":90.455,"n":937,"o":91.38,"t":"2026-09-24T13:30:00Z","v":58006,"vw":90.902184},{"c":90.57,"h":90.62,"l":90.115,"n":782,"o":90.53,"t":"2026-09-24T13:45:00Z","v":33680,"vw":90.359165},{"c":90.4799,"h":90.72,"l":90.355,"n":139,"o":90.575,"t":"2026-09-24T14:00:00Z","v":10777,"vw":90.592906},{"c":90.425,"h":90.65,"l":90.21,"n":271,"o":90.4712,"t":"2026-09-24T14:15:00Z","v":19412,"vw":90.363833},{"c":90.42,"h":90.52,"l":90.26,"n":166,"o":90.44,"t":"2026-09-24T14:30:00Z","v":10994,"vw":90.376263},{"c":90.33,"h":90.7828,"l":90.25,"n":274,"o":90.42,"t":"2026-09-24T14:45:00Z","v":18889,"vw":90.453907},{"c":89.98,"h":90.3341,"l":89.9068,"n":503,"o":90.22,"t":"2026-09-24T15:00:00Z","v":44605,"vw":90.014567},{"c":89.895,"h":90.195,"l":89.85,"n":367,"o":89.8701,"t":"2026-09-24T15:15:00Z","v":35069,"vw":89.922694},{"c":90,"h":90,"l":89.6,"n":437,"o":89.89,"t":"2026-09-24T15:30:00Z","v":28255,"vw":89.753715},{"c":89.89,"h":90.14,"l":89.89,"n":202,"o":90.14,"t":"2026-09-24T15:45:00Z","v":8346,"vw":90.063845},{"c":90.12,"h":90.12,"l":89.77,"n":350,"o":89.83,"t":"2026-09-24T16:00:00Z","v":21911,"vw":89.876808},{"c":91.03,"h":91.28,"l":90.12,"n":1022,"o":90.14,"t":"2026-09-24T16:15:00Z","v":64939,"vw":90.791909},{"c":90.96,"h":91.3195,"l":90.765,"n":320,"o":91.075,"t":"2026-09-24T16:30:00Z","v":34830,"vw":91.006827},{"c":90.87,"h":91.125,"l":90.87,"n":252,"o":90.89,"t":"2026-09-24T16:45:00Z","v":29154,"vw":91.015867},{"c":90.77,"h":90.96,"l":90.615,"n":248,"o":90.77,"t":"2026-09-24T17:00:00Z","v":23878,"vw":90.792107},{"c":90.51,"h":90.81,"l":90.44,"n":261,"o":90.76,"t":"2026-09-24T17:15:00Z","v":20195,"vw":90.610612},{"c":90.285,"h":90.62,"l":90.25,"n":311,"o":90.5035,"t":"2026-09-24T17:30:00Z","v":24638,"vw":90.450843},{"c":90.4,"h":90.405,"l":90.25,"n":337,"o":90.29,"t":"2026-09-24T17:45:00Z","v":29047,"vw":90.318472},{"c":90.45,"h":90.45,"l":90.05,"n":258,"o":90.35,"t":"2026-09-24T18:00:00Z","v":21614,"vw":90.281265},{"c":90.61,"h":90.75,"l":90.32,"n":241,"o":90.49,"t":"2026-09-24T18:15:00Z","v":19311,"vw":90.497463},{"c":90.4,"h":91,"l":90.32,"n":308,"o":90.6,"t":"2026-09-24T18:30:00Z","v":21234,"vw":90.53781},{"c":90.42,"h":90.615,"l":90.345,"n":227,"o":90.38,"t":"2026-09-24T18:45:00Z","v":16655,"vw":90.473751},{"c":90.14,"h":90.445,"l":90.11,"n":357,"o":90.44,"t":"2026-09-24T19:00:00Z","v":38908,"vw":90.258058},{"c":90.46,"h":90.49,"l":90.12,"n":274,"o":90.14,"t":"2026-09-24T19:15:00Z","v":24823,"vw":90.28798},{"c":90.77,"h":90.8,"l":90.43,"n":665,"o":90.45,"t":"2026-09-24T19:30:00Z","v":73744,"vw":90.614367},{"c":90.88,"h":90.94,"l":90.6584,"n":2100,"o":90.76,"t":"2026-09-24T19:45:00Z","v":167232,"vw":90.802182},{"c":90.96,"h":90.96,"l":90.96,"n":18,"o":90.96,"t":"2026-09-24T20:00:00Z","v":35081,"vw":90.96},{"c":91.16,"h":91.16,"l":91.16,"n":1,"o":91.16,"t":"2026-09-24T21:00:00Z","v":200,"vw":91.16},{"c":91.77,"h":91.77,"l":91.12,"n":9,"o":91.12,"t":"2026-09-24T23:15:00Z","v":711,"vw":91.570386},{"c":91.02,"h":91.02,"l":91.02,"n":4,"o":91.02,"t":"2026-09-24T23:45:00Z","v":300,"vw":91.02},{"c":91.24,"h":91.24,"l":91.24,"n":2,"o":91.24,"t":"2026-09-25T08:00:00Z","v":254,"vw":91.24},{"c":92.4,"h":92.5,"l":92.25,"n":105,"o":92.3,"t":"2026-09-25T09:00:00Z","v":7839,"vw":92.433155},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-09-25T09:15:00Z","v":100,"vw":91.9},{"c":92.22,"h":92.44,"l":92.22,"n":89,"o":92.39,"t":"2026-09-25T09:45:00Z","v":7936,"vw":92.389357},{"c":92.43,"h":92.43,"l":92.43,"n":6,"o":92.43,"t":"2026-09-25T10:45:00Z","v":306,"vw":92.43},{"c":92.8645,"h":92.8645,"l":92.8645,"n":2,"o":92.8645,"t":"2026-09-25T11:00:00Z","v":105,"vw":92.8645},{"c":92.8,"h":92.8,"l":92.75,"n":3,"o":92.75,"t":"2026-09-25T11:15:00Z","v":755,"vw":92.766667},{"c":92.0404,"h":92.2712,"l":92.0404,"n":10,"o":92.2712,"t":"2026-09-25T12:30:00Z","v":1100,"vw":92.080824},{"c":92.04,"h":92.04,"l":92.04,"n":4,"o":92.04,"t":"2026-09-25T13:00:00Z","v":123,"vw":92.04},{"c":91.88,"h":91.88,"l":91.88,"n":2,"o":91.88,"t":"2026-09-25T13:15:00Z","v":141,"vw":91.88},{"c":90.6361,"h":91.15,"l":90.585,"n":683,"o":91.05,"t":"2026-09-25T13:30:00Z","v":80179,"vw":90.878204},{"c":90.7,"h":90.9513,"l":90.5,"n":345,"o":90.6301,"t":"2026-09-25T13:45:00Z","v":30061,"vw":90.68154},{"c":90.44,"h":90.73,"l":89.93,"n":341,"o":90.71,"t":"2026-09-25T14:00:00Z","v":21278,"vw":90.288612},{"c":90.76,"h":90.845,"l":90.28,"n":202,"o":90.4,"t":"2026-09-25T14:15:00Z","v":12497,"vw":90.535874},{"c":90.98,"h":90.98,"l":90.5801,"n":280,"o":90.74,"t":"2026-09-25T14:30:00Z","v":15407,"vw":90.72179},{"c":91.18,"h":91.31,"l":90.85,"n":384,"o":91.0394,"t":"2026-09-25T14:45:00Z","v":22844,"vw":91.113431},{"c":91.36,"h":91.52,"l":91.08,"n":359,"o":91.13,"t":"2026-09-25T15:00:00Z","v":28155,"vw":91.286964},{"c":91.3,"h":91.5,"l":91.13,"n":224,"o":91.4,"t":"2026-09-25T15:15:00Z","v":13953,"vw":91.343211},{"c":91,"h":91.56,"l":91,"n":397,"o":91.36,"t":"2026-09-25T15:30:00Z","v":31260,"vw":91.282322},{"c":91.74,"h":91.74,"l":90.87,"n":176,"o":90.97,"t":"2026-09-25T15:45:00Z","v":9793,"vw":91.097615},{"c":91.65,"h":92.05,"l":91.6401,"n":256,"o":91.78,"t":"2026-09-25T16:00:00Z","v":25151,"vw":91.842051},{"c":91.64,"h":91.725,"l":91.46,"n":80,"o":91.69,"t":"2026-09-25T16:15:00Z","v":6291,"vw":91.536398},{"c":91.7,"h":91.7166,"l":91.38,"n":106,"o":91.6769,"t":"2026-09-25T16:30:00Z","v":8782,"vw":91.546358},{"c":91.345,"h":91.5499,"l":91.29,"n":88,"o":91.465,"t":"2026-09-25T16:45:00Z","v":4528,"vw":91.371016},{"c":91.555,"h":91.71,"l":91.425,"n":64,"o":91.425,"t":"2026-09-25T17:00:00Z","v":13040,"vw":91.693025},{"c":91.38,"h":91.5899,"l":91.38,"n":55,"o":91.49,"t":"2026-09-25T17:15:00Z","v":2857,"vw":91.465795},{"c":91.404,"h":91.46,"l":91.19,"n":129,"o":91.4099,"t":"2026-09-25T17:30:00Z","v":9680,"vw":91.34923},{"c":91.4086,"h":91.4086,"l":91.31,"n":11,"o":91.31,"t":"2026-09-25T17:45:00Z","v":2064,"vw":91.374253},{"c":91.36,"h":91.549,"l":91.34,"n":87,"o":91.4,"t":"2026-09-25T18:00:00Z","v":6983,"vw":91.409995},{"c":91.4581,"h":91.4581,"l":91.39,"n":37,"o":91.42,"t":"2026-09-25T18:15:00Z","v":4072,"vw":91.423965},{"c":91.58,"h":91.615,"l":91.4356,"n":94,"o":91.48,"t":"2026-09-25T18:30:00Z","v":9020,"vw":91.529518},{"c":91.62,"h":91.675,"l":91.53,"n":78,"o":91.615,"t":"2026-09-25T18:45:00Z","v":6283,"vw":91.614166},{"c":91.725,"h":91.7799,"l":91.6,"n":97,"o":91.665,"t":"2026-09-25T19:00:00Z","v":8372,"vw":91.689986},{"c":91.38,"h":91.66,"l":91.37,"n":175,"o":91.655,"t":"2026-09-25T19:15:00Z","v":8613,"vw":91.532113},{"c":91.59,"h":91.69,"l":91.34,"n":191,"o":91.38,"t":"2026-09-25T19:30:00Z","v":18397,"vw":91.590931},{"c":91.56,"h":91.67,"l":91.48,"n":1174,"o":91.62,"t":"2026-09-25T19:45:00Z","v":66705,"vw":91.547328},{"c":91.56,"h":91.56,"l":91.56,"n":11,"o":91.56,"t":"2026-09-25T20:00:00Z","v":13774,"vw":91.56},{"c":91.64,"h":91.65,"l":91.64,"n":14,"o":91.64,"t":"2026-09-25T21:00:00Z","v":936,"vw":91.642615},{"c":91.08,"h":91.08,"l":91.08,"n":10,"o":91.08,"t":"2026-09-25T21:15:00Z","v":250,"vw":91.08},{"c":90.61,"h":91.7,"l":90.61,"n":15,"o":91.7,"t":"2026-09-25T21:45:00Z","v":610,"vw":91.100455},{"c":90.5014,"h":90.5014,"l":90.5014,"n":1,"o":90.5014,"t":"2026-09-25T22:00:00Z","v":125,"vw":90.5014},{"c":91.57,"h":91.57,"l":91.57,"n":9,"o":91.57,"t":"2026-09-25T23:00:00Z","v":1092,"vw":91.57},{"c":90.66,"h":91.01,"l":90.66,"n":4,"o":91.01,"t":"2026-09-25T23:15:00Z","v":500,"vw":90.734468},{"c":91.4,"h":91.4,"l":91.4,"n":1,"o":91.4,"t":"2026-09-25T23:45:00Z","v":370,"vw":91.4},{"c":87.28,"h":89.02,"l":87.25,"n":454,"o":89,"t":"2026-09-28T08:00:00Z","v":39984,"vw":88.132476},{"c":87,"h":87.11,"l":87,"n":30,"o":87.11,"t":"2026-09-28T08:15:00Z","v":5268,"vw":87.016608},{"c":87,"h":87,"l":87,"n":6,"o":87,"t":"2026-09-28T08:45:00Z","v":576,"vw":87},{"c":87.82,"h":87.82,"l":87.62,"n":3,"o":87.62,"t":"2026-09-28T10:00:00Z","v":1500,"vw":87.753333},{"c":86.84,"h":86.84,"l":86.61,"n":4,"o":86.61,"t":"2026-09-28T10:45:00Z","v":310,"vw":86.748},{"c":86.81,"h":87.72,"l":86.7478,"n":115,"o":87.63,"t":"2026-09-28T11:00:00Z","v":6379,"vw":87.037365},{"c":87,"h":87,"l":86.81,"n":2,"o":86.81,"t":"2026-09-28T11:15:00Z","v":400,"vw":86.905},{"c":86.5251,"h":87.18,"l":86.5251,"n":5,"o":87.18,"t":"2026-09-28T11:45:00Z","v":740,"vw":86.873376},{"c":87.6,"h":87.6,"l":87.5,"n":9,"o":87.5,"t":"2026-09-28T12:00:00Z","v":427,"vw":87.551111},{"c":87.61,"h":87.86,"l":87.06,"n":83,"o":87.07,"t":"2026-09-28T12:15:00Z","v":11578,"vw":87.688011},{"c":87,"h":87.5,"l":87,"n":25,"o":87.5,"t":"2026-09-28T13:00:00Z","v":1148,"vw":87.134318},{"c":86.8,"h":86.8,"l":86.8,"n":12,"o":86.8,"t":"2026-09-28T13:15:00Z","v":745,"vw":86.8},{"c":87.5,"h":87.5,"l":86.03,"n":1723,"o":87.03,"t":"2026-09-28T13:30:00Z","v":148081,"vw":86.682262},{"c":88.29,"h":88.45,"l":87.54,"n":985,"o":87.54,"t":"2026-09-28T13:45:00Z","v":78782,"vw":88.018032},{"c":88.1197,"h":88.6417,"l":87.91,"n":949,"o":88.27,"t":"2026-09-28T14:00:00Z","v":57707,"vw":88.187846},{"c":88.11,"h":88.125,"l":87.75,"n":437,"o":88,"t":"2026-09-28T14:15:00Z","v":25556,"vw":87.96039},{"c":87.61,"h":88.09,"l":87.51,"n":730,"o":88.09,"t":"2026-09-28T14:30:00Z","v":57973,"vw":87.900678},{"c":87.21,"h":87.54,"l":87.064,"n":489,"o":87.47,"t":"2026-09-28T14:45:00Z","v":48592,"vw":87.212815},{"c":87.31,"h":87.47,"l":87.17,"n":1083,"o":87.23,"t":"2026-09-28T15:00:00Z","v":73024,"vw":87.339758},{"c":87.21,"h":87.59,"l":87.14,"n":660,"o":87.305,"t":"2026-09-28T15:15:00Z","v":59196,"vw":87.297146},{"c":87.0201,"h":87.28,"l":87,"n":605,"o":87.14,"t":"2026-09-28T15:30:00Z","v":43038,"vw":87.104908},{"c":87.16,"h":87.2399,"l":86.98,"n":315,"o":87.1,"t":"2026-09-28T15:45:00Z","v":14086,"vw":87.085042},{"c":86.91,"h":87.23,"l":86.91,"n":398,"o":87.2,"t":"2026-09-28T16:00:00Z","v":40342,"vw":87.079019},{"c":88.05,"h":88.24,"l":86.88,"n":533,"o":86.9001,"t":"2026-09-28T16:15:00Z","v":30346,"vw":87.32963},{"c":87.5,"h":88.1,"l":87.5,"n":254,"o":88.1,"t":"2026-09-28T16:30:00Z","v":14967,"vw":87.817431},{"c":87.24,"h":87.6,"l":87.21,"n":250,"o":87.5,"t":"2026-09-28T16:45:00Z","v":21559,"vw":87.289718},{"c":87.92,"h":88.04,"l":87.16,"n":551,"o":87.25,"t":"2026-09-28T17:00:00Z","v":43508,"vw":87.476934},{"c":87.5496,"h":87.82,"l":87.5151,"n":174,"o":87.8,"t":"2026-09-28T17:15:00Z","v":8916,"vw":87.618319},{"c":87.4101,"h":87.645,"l":87.4,"n":217,"o":87.61,"t":"2026-09-28T17:30:00Z","v":13340,"vw":87.508058},{"c":87.34,"h":87.59,"l":87.33,"n":298,"o":87.49,"t":"2026-09-28T17:45:00Z","v":15090,"vw":87.452773},{"c":87.55,"h":87.59,"l":87.31,"n":438,"o":87.32,"t":"2026-09-28T18:00:00Z","v":37545,"vw":87.476182},{"c":87.4173,"h":87.62,"l":87.35,"n":296,"o":87.59,"t":"2026-09-28T18:15:00Z","v":15570,"vw":87.453365},{"c":87.52,"h":87.52,"l":87.2712,"n":229,"o":87.42,"t":"2026-09-28T18:30:00Z","v":12907,"vw":87.39066},{"c":87.63,"h":87.72,"l":87.43,"n":349,"o":87.48,"t":"2026-09-28T18:45:00Z","v":22541,"vw":87.535924},{"c":87.16,"h":87.6,"l":87.16,"n":315,"o":87.6,"t":"2026-09-28T19:00:00Z","v":19997,"vw":87.336225},{"c":87.31,"h":87.34,"l":87.155,"n":425,"o":87.18,"t":"2026-09-28T19:15:00Z","v":37223,"vw":87.247175},{"c":87.01,"h":87.335,"l":86.98,"n":988,"o":87.29,"t":"2026-09-28T19:30:00Z","v":101757,"vw":87.169467},{"c":86.98,"h":87.04,"l":86.735,"n":2022,"o":86.99,"t":"2026-09-28T19:45:00Z","v":145347,"vw":86.905292},{"c":87.02,"h":87.02,"l":86.99,"n":24,"o":86.99,"t":"2026-09-28T20:00:00Z","v":69659,"vw":86.990089},{"c":87.12,"h":87.3,"l":87.12,"n":24,"o":87.3,"t":"2026-09-28T20:15:00Z","v":2171,"vw":87.248158},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-09-28T20:30:00Z","v":100,"vw":87},{"c":86.96,"h":86.96,"l":86.96,"n":8,"o":86.96,"t":"2026-09-28T20:45:00Z","v":201,"vw":86.96},{"c":86.91,"h":86.91,"l":86.88,"n":6,"o":86.88,"t":"2026-09-28T23:30:00Z","v":804,"vw":86.89125},{"c":86.91,"h":86.91,"l":86.91,"n":1,"o":86.91,"t":"2026-09-28T23:45:00Z","v":100,"vw":86.91},{"c":87.5,"h":87.58,"l":87.35,"n":50,"o":87.57,"t":"2026-09-29T08:00:00Z","v":4145,"vw":87.473205},{"c":87.49,"h":87.5,"l":87.49,"n":5,"o":87.49,"t":"2026-09-29T09:30:00Z","v":417,"vw":87.493677},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-09-29T09:45:00Z","v":171,"vw":87.5},{"c":88.28,"h":88.28,"l":88.28,"n":2,"o":88.28,"t":"2026-09-29T11:30:00Z","v":120,"vw":88.28},{"c":87.97,"h":87.97,"l":87.97,"n":1,"o":87.97,"t":"2026-09-29T12:30:00Z","v":149,"vw":87.97},{"c":87.98,"h":87.98,"l":87.98,"n":1,"o":87.98,"t":"2026-09-29T12:45:00Z","v":140,"vw":87.98},{"c":86.76,"h":87.4,"l":86.76,"n":72,"o":87.4,"t":"2026-09-29T13:15:00Z","v":2529,"vw":87.232795},{"c":86.31,"h":87.34,"l":86.31,"n":639,"o":87.29,"t":"2026-09-29T13:30:00Z","v":85819,"vw":86.824548},{"c":86.66,"h":86.9,"l":86.31,"n":406,"o":86.405,"t":"2026-09-29T13:45:00Z","v":26030,"vw":86.587358},{"c":86.7901,"h":87.0499,"l":86.7,"n":280,"o":86.76,"t":"2026-09-29T14:00:00Z","v":14682,"vw":86.857111},{"c":86.75,"h":87.08,"l":86.73,"n":264,"o":86.805,"t":"2026-09-29T14:15:00Z","v":16105,"vw":86.867265},{"c":86.93,"h":86.96,"l":86.56,"n":179,"o":86.84,"t":"2026-09-29T14:30:00Z","v":9542,"vw":86.735209},{"c":86.395,"h":86.87,"l":86.37,"n":213,"o":86.87,"t":"2026-09-29T14:45:00Z","v":14436,"vw":86.565813},{"c":86.2,"h":86.435,"l":86.19,"n":180,"o":86.31,"t":"2026-09-29T15:00:00Z","v":18440,"vw":86.253946},{"c":85.69,"h":86.23,"l":85.585,"n":587,"o":86.19,"t":"2026-09-29T15:15:00Z","v":38675,"vw":86.004909},{"c":85.92,"h":86.01,"l":85.755,"n":211,"o":85.755,"t":"2026-09-29T15:30:00Z","v":15228,"vw":85.942456},{"c":85.92,"h":86.35,"l":85.85,"n":388,"o":85.93,"t":"2026-09-29T15:45:00Z","v":31852,"vw":85.97472},{"c":85.935,"h":85.995,"l":85.88,"n":119,"o":85.8901,"t":"2026-09-29T16:00:00Z","v":4550,"vw":85.932134},{"c":86.42,"h":86.4251,"l":85.98,"n":117,"o":85.98,"t":"2026-09-29T16:15:00Z","v":7027,"vw":86.226873},{"c":86.42,"h":86.559,"l":86.3401,"n":175,"o":86.37,"t":"2026-09-29T16:30:00Z","v":12108,"vw":86.480841},{"c":86.32,"h":86.49,"l":86.22,"n":150,"o":86.3,"t":"2026-09-29T16:45:00Z","v":7859,"vw":86.347295},{"c":86.32,"h":86.32,"l":86.2,"n":131,"o":86.2851,"t":"2026-09-29T17:00:00Z","v":8191,"vw":86.255749},{"c":86.36,"h":86.3951,"l":86.26,"n":238,"o":86.36,"t":"2026-09-29T17:15:00Z","v":11892,"vw":86.338359},{"c":86.37,"h":86.4184,"l":86.29,"n":219,"o":86.395,"t":"2026-09-29T17:30:00Z","v":14455,"vw":86.366646},{"c":86.34,"h":86.56,"l":86.34,"n":226,"o":86.49,"t":"2026-09-29T17:45:00Z","v":9527,"vw":86.39412},{"c":86.86,"h":87.01,"l":86.38,"n":419,"o":86.39,"t":"2026-09-29T18:00:00Z","v":32072,"vw":86.798393},{"c":86.62,"h":87.05,"l":86.595,"n":392,"o":86.89,"t":"2026-09-29T18:15:00Z","v":126536,"vw":86.81185},{"c":86.9,"h":87.09,"l":86.4043,"n":406,"o":86.56,"t":"2026-09-29T18:30:00Z","v":31355,"vw":86.730642},{"c":87.21,"h":87.21,"l":86.79,"n":234,"o":86.84,"t":"2026-09-29T18:45:00Z","v":18788,"vw":86.982461},{"c":87.01,"h":87.195,"l":86.94,"n":302,"o":87.19,"t":"2026-09-29T19:00:00Z","v":26019,"vw":87.098565},{"c":87.015,"h":87.17,"l":86.99,"n":260,"o":87.045,"t":"2026-09-29T19:15:00Z","v":18898,"vw":87.062161},{"c":87.05,"h":87.13,"l":86.925,"n":470,"o":87.02,"t":"2026-09-29T19:30:00Z","v":26660,"vw":87.03879},{"c":87.18,"h":87.18,"l":86.9,"n":1008,"o":87.03,"t":"2026-09-29T19:45:00Z","v":50554,"vw":87.069412},{"c":87.17,"h":87.17,"l":87.17,"n":18,"o":87.17,"t":"2026-09-29T20:00:00Z","v":16116,"vw":87.17},{"c":87.23,"h":87.23,"l":87.23,"n":4,"o":87.23,"t":"2026-09-29T21:00:00Z","v":448,"vw":87.23},{"c":87.5,"h":87.5,"l":87.49,"n":2,"o":87.49,"t":"2026-09-29T21:15:00Z","v":200,"vw":87.495},{"c":87.19,"h":87.19,"l":87.19,"n":3,"o":87.19,"t":"2026-09-29T22:30:00Z","v":200,"vw":87.19},{"c":85.7927,"h":85.7927,"l":85.7927,"n":1,"o":85.7927,"t":"2026-09-29T23:30:00Z","v":202,"vw":85.7927},{"c":87.66,"h":87.66,"l":87.66,"n":6,"o":87.66,"t":"2026-09-30T08:00:00Z","v":496,"vw":87.66},{"c":87.81,"h":87.81,"l":87.81,"n":3,"o":87.81,"t":"2026-09-30T08:15:00Z","v":128,"vw":87.81},{"c":87.2,"h":87.21,"l":87.2,"n":53,"o":87.21,"t":"2026-09-30T09:15:00Z","v":548,"vw":87.205},{"c":87.2,"h":87.2,"l":87.09,"n":8,"o":87.09,"t":"2026-09-30T11:00:00Z","v":424,"vw":87.134375},{"c":86.99,"h":86.99,"l":86.99,"n":1,"o":86.99,"t":"2026-09-30T11:30:00Z","v":100,"vw":86.99},{"c":88.01,"h":88.01,"l":87.99,"n":2,"o":87.99,"t":"2026-09-30T12:30:00Z","v":211,"vw":88.000521},{"c":87.08,"h":87.75,"l":86.91,"n":966,"o":87.75,"t":"2026-09-30T13:30:00Z","v":200641,"vw":87.144329},{"c":86.97,"h":87.11,"l":86.75,"n":329,"o":86.95,"t":"2026-09-30T13:45:00Z","v":32384,"vw":86.936737},{"c":88.21,"h":88.21,"l":86.84,"n":261,"o":86.97,"t":"2026-09-30T14:00:00Z","v":18741,"vw":87.58223},{"c":87.64,"h":88.2,"l":87.54,"n":151,"o":88.16,"t":"2026-09-30T14:15:00Z","v":12912,"vw":87.910134},{"c":87.59,"h":87.735,"l":87.22,"n":254,"o":87.735,"t":"2026-09-30T14:30:00Z","v":25964,"vw":87.494215},{"c":87.01,"h":87.58,"l":87.01,"n":360,"o":87.58,"t":"2026-09-30T14:45:00Z","v":34366,"vw":87.334683},{"c":86.95,"h":87.22,"l":86.69,"n":599,"o":87.06,"t":"2026-09-30T15:00:00Z","v":67637,"vw":86.958701},{"c":86.4401,"h":87.05,"l":86.31,"n":259,"o":87.05,"t":"2026-09-30T15:15:00Z","v":17911,"vw":86.674653},{"c":86.48,"h":86.77,"l":86.4,"n":251,"o":86.5503,"t":"2026-09-30T15:30:00Z","v":22532,"vw":86.547979},{"c":86.37,"h":86.75,"l":86.37,"n":220,"o":86.475,"t":"2026-09-30T15:45:00Z","v":14327,"vw":86.561293},{"c":86.54,"h":86.64,"l":86.38,"n":125,"o":86.45,"t":"2026-09-30T16:00:00Z","v":7967,"vw":86.502795},{"c":86.675,"h":86.675,"l":86.43,"n":141,"o":86.58,"t":"2026-09-30T16:15:00Z","v":14014,"vw":86.597441},{"c":86.72,"h":86.72,"l":86.5,"n":173,"o":86.59,"t":"2026-09-30T16:30:00Z","v":11297,"vw":86.573254},{"c":86.7286,"h":86.7286,"l":86.48,"n":118,"o":86.63,"t":"2026-09-30T16:45:00Z","v":7941,"vw":86.58958},{"c":86.44,"h":86.64,"l":86.32,"n":86,"o":86.64,"t":"2026-09-30T17:00:00Z","v":5414,"vw":86.55324},{"c":86.3,"h":86.45,"l":86.24,"n":197,"o":86.44,"t":"2026-09-30T17:15:00Z","v":7962,"vw":86.332086},{"c":86.29,"h":86.35,"l":86.19,"n":132,"o":86.31,"t":"2026-09-30T17:30:00Z","v":8953,"vw":86.291883},{"c":86.16,"h":86.23,"l":86.01,"n":299,"o":86.1,"t":"2026-09-30T17:45:00Z","v":21316,"vw":86.10912},{"c":86.19,"h":86.32,"l":86.12,"n":141,"o":86.16,"t":"2026-09-30T18:00:00Z","v":7905,"vw":86.237699},{"c":86.22,"h":86.275,"l":86.13,"n":295,"o":86.275,"t":"2026-09-30T18:15:00Z","v":16318,"vw":86.193692},{"c":86.18,"h":86.285,"l":86.11,"n":270,"o":86.24,"t":"2026-09-30T18:30:00Z","v":19206,"vw":86.194029},{"c":86.29,"h":86.32,"l":86.08,"n":256,"o":86.18,"t":"2026-09-30T18:45:00Z","v":19827,"vw":86.172885},{"c":86.31,"h":86.34,"l":86.1,"n":349,"o":86.3,"t":"2026-09-30T19:00:00Z","v":21913,"vw":86.269068},{"c":86.14,"h":86.29,"l":86.12,"n":380,"o":86.29,"t":"2026-09-30T19:15:00Z","v":14724,"vw":86.23502},{"c":86.04,"h":86.1999,"l":85.95,"n":609,"o":86.1999,"t":"2026-09-30T19:30:00Z","v":47994,"vw":86.049432},{"c":86,"h":86.17,"l":85.9,"n":1211,"o":86.02,"t":"2026-09-30T19:45:00Z","v":75637,"vw":86.001054},{"c":85.99,"h":86.01,"l":85.99,"n":10,"o":86.01,"t":"2026-09-30T20:00:00Z","v":16016,"vw":86.009875},{"c":86.01,"h":86.01,"l":86,"n":29,"o":86,"t":"2026-09-30T20:15:00Z","v":1367,"vw":86.000909},{"c":85.9995,"h":85.9995,"l":85.87,"n":6,"o":85.87,"t":"2026-09-30T20:30:00Z","v":300,"vw":85.93475},{"c":85.8259,"h":85.8259,"l":85.8259,"n":1,"o":85.8259,"t":"2026-09-30T20:45:00Z","v":125,"vw":85.8259},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-09-30T21:15:00Z","v":101,"vw":86},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-30T22:30:00Z","v":100,"vw":86},{"c":85.73,"h":87,"l":85.73,"n":20,"o":85.73,"t":"2026-10-01T08:00:00Z","v":1610,"vw":86.171365},{"c":85.72,"h":85.72,"l":85.72,"n":9,"o":85.72,"t":"2026-10-01T09:00:00Z","v":334,"vw":85.72},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-01T11:00:00Z","v":200,"vw":86},{"c":86.98,"h":86.98,"l":86.92,"n":17,"o":86.92,"t":"2026-10-01T12:00:00Z","v":633,"vw":86.96},{"c":85.295,"h":86.01,"l":85.13,"n":813,"o":86.01,"t":"2026-10-01T13:30:00Z","v":73399,"vw":85.525062},{"c":85.58,"h":85.78,"l":85.3,"n":313,"o":85.42,"t":"2026-10-01T13:45:00Z","v":30530,"vw":85.524128},{"c":85.1305,"h":85.5,"l":84.89,"n":816,"o":85.42,"t":"2026-10-01T14:00:00Z","v":68188,"vw":85.071228},{"c":85.61,"h":85.78,"l":85.19,"n":286,"o":85.28,"t":"2026-10-01T14:15:00Z","v":29774,"vw":85.444321},{"c":85.73,"h":86.15,"l":85.57,"n":357,"o":85.64,"t":"2026-10-01T14:30:00Z","v":42198,"vw":85.817856},{"c":85.425,"h":85.8,"l":85.32,"n":449,"o":85.8,"t":"2026-10-01T14:45:00Z","v":40173,"vw":85.538706},{"c":85.46,"h":85.54,"l":85.175,"n":261,"o":85.47,"t":"2026-10-01T15:00:00Z","v":24840,"vw":85.315383},{"c":85.66,"h":85.805,"l":85.3401,"n":340,"o":85.39,"t":"2026-10-01T15:15:00Z","v":24113,"vw":85.660449},{"c":85.53,"h":85.745,"l":85.3141,"n":258,"o":85.63,"t":"2026-10-01T15:30:00Z","v":30497,"vw":85.563781},{"c":85.77,"h":85.91,"l":85.3651,"n":224,"o":85.57,"t":"2026-10-01T15:45:00Z","v":17183,"vw":85.669405},{"c":85.78,"h":86.0399,"l":85.76,"n":385,"o":85.79,"t":"2026-10-01T16:00:00Z","v":40278,"vw":85.922903},{"c":85.65,"h":85.95,"l":85.65,"n":144,"o":85.81,"t":"2026-10-01T16:15:00Z","v":12974,"vw":85.789805},{"c":85.435,"h":85.78,"l":85.38,"n":135,"o":85.78,"t":"2026-10-01T16:30:00Z","v":9805,"vw":85.561889},{"c":85.355,"h":85.62,"l":85.35,"n":187,"o":85.52,"t":"2026-10-01T16:45:00Z","v":11571,"vw":85.467603},{"c":85.585,"h":85.585,"l":85.345,"n":241,"o":85.37,"t":"2026-10-01T17:00:00Z","v":21076,"vw":85.393782},{"c":85.94,"h":86.06,"l":85.56,"n":204,"o":85.63,"t":"2026-10-01T17:15:00Z","v":17419,"vw":85.8858},{"c":85.95,"h":86.5,"l":85.85,"n":801,"o":85.97,"t":"2026-10-01T17:30:00Z","v":68104,"vw":86.117945},{"c":85.59,"h":86.0196,"l":85.43,"n":350,"o":85.96,"t":"2026-10-01T17:45:00Z","v":35814,"vw":85.663999},{"c":85.54,"h":85.66,"l":85.33,"n":186,"o":85.66,"t":"2026-10-01T18:00:00Z","v":13106,"vw":85.500625},{"c":85.69,"h":85.98,"l":85.58,"n":659,"o":85.58,"t":"2026-10-01T18:15:00Z","v":123172,"vw":85.756323},{"c":85.645,"h":85.88,"l":85.59,"n":381,"o":85.705,"t":"2026-10-01T18:30:00Z","v":21988,"vw":85.711863},{"c":85.71,"h":85.715,"l":85.55,"n":297,"o":85.585,"t":"2026-10-01T18:45:00Z","v":18040,"vw":85.636196},{"c":85.66,"h":85.71,"l":85.56,"n":364,"o":85.68,"t":"2026-10-01T19:00:00Z","v":37540,"vw":85.62684},{"c":85.41,"h":85.68,"l":85.4,"n":455,"o":85.635,"t":"2026-10-01T19:15:00Z","v":23555,"vw":85.5157},{"c":85.43,"h":85.56,"l":85.43,"n":399,"o":85.45,"t":"2026-10-01T19:30:00Z","v":24205,"vw":85.491037},{"c":85.6174,"h":85.635,"l":85.39,"n":1084,"o":85.44,"t":"2026-10-01T19:45:00Z","v":79436,"vw":85.54279},{"c":85.63,"h":85.63,"l":85.63,"n":14,"o":85.63,"t":"2026-10-01T20:00:00Z","v":20083,"vw":85.63},{"c":85.3081,"h":85.3081,"l":85.3081,"n":1,"o":85.3081,"t":"2026-10-01T20:30:00Z","v":100,"vw":85.3081},{"c":85.8,"h":85.8,"l":85.7,"n":27,"o":85.7,"t":"2026-10-01T20:45:00Z","v":2680,"vw":85.785551},{"c":85.99,"h":86.35,"l":85.95,"n":59,"o":86,"t":"2026-10-02T08:00:00Z","v":2496,"vw":86.080909},{"c":86,"h":86,"l":86,"n":11,"o":86,"t":"2026-10-02T10:00:00Z","v":776,"vw":86},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-02T11:00:00Z","v":180,"vw":86.15},{"c":86,"h":86,"l":85.96,"n":8,"o":85.96,"t":"2026-10-02T12:15:00Z","v":818,"vw":85.976535},{"c":87.5,"h":88.54,"l":85.85,"n":143,"o":86,"t":"2026-10-02T12:30:00Z","v":5910,"vw":86.889231},{"c":87.45,"h":87.69,"l":87.45,"n":22,"o":87.48,"t":"2026-10-02T12:45:00Z","v":1151,"vw":87.575308},{"c":87.35,"h":87.72,"l":87.35,"n":16,"o":87.72,"t":"2026-10-02T13:00:00Z","v":1166,"vw":87.45875},{"c":87.1,"h":87.13,"l":87.1,"n":11,"o":87.1,"t":"2026-10-02T13:15:00Z","v":2218,"vw":87.110443},{"c":86.51,"h":87.57,"l":86.51,"n":1154,"o":87.17,"t":"2026-10-02T13:30:00Z","v":150248,"vw":86.9496},{"c":87.6,"h":87.6,"l":86.59,"n":477,"o":86.74,"t":"2026-10-02T13:45:00Z","v":53394,"vw":87.098757},{"c":87.26,"h":87.57,"l":87.11,"n":508,"o":87.37,"t":"2026-10-02T14:00:00Z","v":69996,"vw":87.267312},{"c":86.77,"h":87.3,"l":86.66,"n":456,"o":87.265,"t":"2026-10-02T14:15:00Z","v":41956,"vw":86.98474},{"c":87.13,"h":87.23,"l":86.62,"n":159,"o":86.69,"t":"2026-10-02T14:30:00Z","v":20483,"vw":87.072979},{"c":86.535,"h":87.2125,"l":86.41,"n":679,"o":87.14,"t":"2026-10-02T14:45:00Z","v":98300,"vw":86.69549},{"c":86.0441,"h":86.61,"l":85.96,"n":467,"o":86.555,"t":"2026-10-02T15:00:00Z","v":39103,"vw":86.220868},{"c":85.715,"h":86.17,"l":85.47,"n":328,"o":86.11,"t":"2026-10-02T15:15:00Z","v":25036,"vw":85.615713},{"c":85.265,"h":85.8722,"l":85.265,"n":140,"o":85.67,"t":"2026-10-02T15:30:00Z","v":13222,"vw":85.624068},{"c":85.52,"h":85.64,"l":85.26,"n":600,"o":85.3343,"t":"2026-10-02T15:45:00Z","v":52675,"vw":85.460219},{"c":85.85,"h":85.85,"l":85.5,"n":298,"o":85.52,"t":"2026-10-02T16:00:00Z","v":32041,"vw":85.654167},{"c":85.73,"h":85.97,"l":85.7196,"n":151,"o":85.848,"t":"2026-10-02T16:15:00Z","v":11169,"vw":85.838003},{"c":85.66,"h":85.82,"l":85.62,"n":104,"o":85.79,"t":"2026-10-02T16:30:00Z","v":8574,"vw":85.73349},{"c":85.93,"h":85.94,"l":85.695,"n":129,"o":85.71,"t":"2026-10-02T16:45:00Z","v":11984,"vw":85.881384},{"c":85.84,"h":86.05,"l":85.73,"n":234,"o":85.8575,"t":"2026-10-02T17:00:00Z","v":15151,"vw":85.862875},{"c":85.76,"h":85.95,"l":85.71,"n":158,"o":85.8899,"t":"2026-10-02T17:15:00Z","v":8717,"vw":85.822552},{"c":85.7602,"h":85.979,"l":85.76,"n":135,"o":85.81,"t":"2026-10-02T17:30:00Z","v":8974,"vw":85.825212},{"c":85.91,"h":85.95,"l":85.8,"n":198,"o":85.815,"t":"2026-10-02T17:45:00Z","v":11931,"vw":85.877159},{"c":86.1,"h":86.11,"l":85.92,"n":170,"o":85.96,"t":"2026-10-02T18:00:00Z","v":10068,"vw":85.977381},{"c":86.03,"h":86.08,"l":85.9,"n":1087,"o":86.05,"t":"2026-10-02T18:15:00Z","v":63586,"vw":85.95959},{"c":86.165,"h":86.22,"l":86.02,"n":236,"o":86.04,"t":"2026-10-02T18:30:00Z","v":22384,"vw":86.10111},{"c":86.31,"h":86.31,"l":86.11,"n":201,"o":86.13,"t":"2026-10-02T18:45:00Z","v":9896,"vw":86.180917},{"c":86.445,"h":86.445,"l":86.16,"n":327,"o":86.26,"t":"2026-10-02T19:00:00Z","v":16392,"vw":86.277317},{"c":86.38,"h":86.53,"l":86.36,"n":521,"o":86.44,"t":"2026-10-02T19:15:00Z","v":25822,"vw":86.452801},{"c":86.34,"h":86.5,"l":86.325,"n":662,"o":86.425,"t":"2026-10-02T19:30:00Z","v":44519,"vw":86.37693},{"c":86.52,"h":86.58,"l":86.19,"n":1316,"o":86.34,"t":"2026-10-02T19:45:00Z","v":84281,"vw":86.454335},{"c":86.6,"h":86.6,"l":86.5,"n":15,"o":86.5,"t":"2026-10-02T20:00:00Z","v":20047,"vw":86.500501},{"c":86.45,"h":86.45,"l":86.45,"n":1,"o":86.45,"t":"2026-10-02T21:00:00Z","v":100,"vw":86.45},{"c":86.228,"h":86.42,"l":86.2277,"n":18,"o":86.38,"t":"2026-10-02T22:45:00Z","v":1581,"vw":86.332513},{"c":85.4,"h":86.43,"l":85.4,"n":14,"o":86.43,"t":"2026-10-02T23:00:00Z","v":1726,"vw":86.095291},{"c":85.56,"h":85.56,"l":85.56,"n":1,"o":85.56,"t":"2026-10-02T23:15:00Z","v":200,"vw":85.56},{"c":86.39,"h":86.96,"l":86.39,"n":65,"o":86.77,"t":"2026-10-05T08:00:00Z","v":3011,"vw":86.694983},{"c":87.52,"h":87.52,"l":87.52,"n":17,"o":87.52,"t":"2026-10-05T08:15:00Z","v":589,"vw":87.52},{"c":87.1,"h":87.1,"l":87.1,"n":23,"o":87.1,"t":"2026-10-05T08:30:00Z","v":405,"vw":87.1},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-10-05T11:00:00Z","v":150,"vw":87},{"c":87.52,"h":87.52,"l":87.45,"n":87,"o":87.45,"t":"2026-10-05T11:15:00Z","v":1325,"vw":87.481854},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-05T11:30:00Z","v":101,"vw":87.5},{"c":87.51,"h":87.51,"l":87.51,"n":9,"o":87.51,"t":"2026-10-05T11:45:00Z","v":1200,"vw":87.51},{"c":87.33,"h":87.33,"l":87.33,"n":5,"o":87.33,"t":"2026-10-05T12:45:00Z","v":113,"vw":87.33},{"c":87.25,"h":87.25,"l":87.25,"n":2,"o":87.25,"t":"2026-10-05T13:00:00Z","v":103,"vw":87.25},{"c":86.95,"h":86.95,"l":86.95,"n":11,"o":86.95,"t":"2026-10-05T13:15:00Z","v":315,"vw":86.95},{"c":84.91,"h":87,"l":84.85,"n":704,"o":87,"t":"2026-10-05T13:30:00Z","v":59097,"vw":85.874623},{"c":85.01,"h":85.27,"l":84.4704,"n":488,"o":84.97,"t":"2026-10-05T13:45:00Z","v":47042,"vw":84.925001},{"c":85.78,"h":85.85,"l":85.0001,"n":472,"o":85.04,"t":"2026-10-05T14:00:00Z","v":43058,"vw":85.51293},{"c":85.205,"h":85.8099,"l":85.205,"n":316,"o":85.7,"t":"2026-10-05T14:15:00Z","v":23512,"vw":85.586287},{"c":85.695,"h":85.7,"l":85.04,"n":335,"o":85.13,"t":"2026-10-05T14:30:00Z","v":42694,"vw":85.498819},{"c":86.17,"h":86.24,"l":85.63,"n":438,"o":85.75,"t":"2026-10-05T14:45:00Z","v":42665,"vw":85.99029},{"c":85.9,"h":86.155,"l":85.9,"n":360,"o":86.14,"t":"2026-10-05T15:00:00Z","v":26389,"vw":86.036788},{"c":85.96,"h":85.96,"l":85.56,"n":264,"o":85.92,"t":"2026-10-05T15:15:00Z","v":48046,"vw":85.716937},{"c":86.13,"h":86.16,"l":85.905,"n":258,"o":85.98,"t":"2026-10-05T15:30:00Z","v":22322,"vw":86.026338},{"c":86.22,"h":86.32,"l":86.1,"n":159,"o":86.14,"t":"2026-10-05T15:45:00Z","v":9520,"vw":86.216326},{"c":85.92,"h":86.15,"l":85.8402,"n":338,"o":86.15,"t":"2026-10-05T16:00:00Z","v":22862,"vw":86.021134},{"c":85.93,"h":86.02,"l":85.83,"n":262,"o":85.88,"t":"2026-10-05T16:15:00Z","v":29645,"vw":85.871646},{"c":86.045,"h":86.07,"l":85.9418,"n":142,"o":85.95,"t":"2026-10-05T16:30:00Z","v":8729,"vw":86.007881},{"c":85.995,"h":86.155,"l":85.995,"n":153,"o":86.05,"t":"2026-10-05T16:45:00Z","v":9560,"vw":86.084624},{"c":85.98,"h":86.04,"l":85.84,"n":320,"o":86.03,"t":"2026-10-05T17:00:00Z","v":16714,"vw":85.938248},{"c":86.16,"h":86.2,"l":85.87,"n":1067,"o":86.02,"t":"2026-10-05T17:15:00Z","v":79592,"vw":86.080688},{"c":86.23,"h":86.23,"l":86.01,"n":174,"o":86.15,"t":"2026-10-05T17:30:00Z","v":11687,"vw":86.088863},{"c":86.3,"h":86.34,"l":86.1536,"n":380,"o":86.24,"t":"2026-10-05T17:45:00Z","v":23655,"vw":86.275679},{"c":86.355,"h":86.42,"l":86.21,"n":213,"o":86.21,"t":"2026-10-05T18:00:00Z","v":14089,"vw":86.358637},{"c":86.4181,"h":86.47,"l":86.285,"n":170,"o":86.37,"t":"2026-10-05T18:15:00Z","v":7346,"vw":86.371946},{"c":86.56,"h":86.58,"l":86.385,"n":179,"o":86.5,"t":"2026-10-05T18:30:00Z","v":12936,"vw":86.503266},{"c":86.77,"h":86.77,"l":86.48,"n":155,"o":86.5,"t":"2026-10-05T18:45:00Z","v":7962,"vw":86.619454},{"c":86.72,"h":86.91,"l":86.675,"n":215,"o":86.8,"t":"2026-10-05T19:00:00Z","v":11982,"vw":86.799832},{"c":86.58,"h":86.75,"l":86.57,"n":216,"o":86.75,"t":"2026-10-05T19:15:00Z","v":12370,"vw":86.689407},{"c":86.61,"h":86.62,"l":86.495,"n":836,"o":86.59,"t":"2026-10-05T19:30:00Z","v":106176,"vw":86.543911},{"c":86.12,"h":86.65,"l":86.03,"n":1563,"o":86.6,"t":"2026-10-05T19:45:00Z","v":137496,"vw":86.389426},{"c":86.15,"h":86.15,"l":86.15,"n":11,"o":86.15,"t":"2026-10-05T20:00:00Z","v":17069,"vw":86.15},{"c":86.59,"h":86.59,"l":86.57,"n":15,"o":86.57,"t":"2026-10-05T20:45:00Z","v":782,"vw":86.579091},{"c":86.1055,"h":86.1055,"l":86.1055,"n":1,"o":86.1055,"t":"2026-10-05T21:15:00Z","v":200,"vw":86.1055},{"c":86.2,"h":86.3,"l":86.06,"n":63,"o":86.06,"t":"2026-10-06T08:00:00Z","v":3096,"vw":86.134367},{"c":86.12,"h":86.12,"l":86.12,"n":5,"o":86.12,"t":"2026-10-06T11:00:00Z","v":176,"vw":86.12},{"c":86.64,"h":86.64,"l":86.62,"n":13,"o":86.62,"t":"2026-10-06T11:15:00Z","v":545,"vw":86.627018},{"c":86.6,"h":86.6,"l":86.58,"n":3,"o":86.58,"t":"2026-10-06T11:30:00Z","v":201,"vw":86.59},{"c":87,"h":87,"l":87,"n":15,"o":87,"t":"2026-10-06T11:45:00Z","v":717,"vw":87},{"c":87.11,"h":87.11,"l":87.05,"n":5,"o":87.06,"t":"2026-10-06T12:00:00Z","v":599,"vw":87.076533},{"c":87.1,"h":87.1301,"l":87.1,"n":20,"o":87.1301,"t":"2026-10-06T12:15:00Z","v":1043,"vw":87.120971},{"c":86.9,"h":87,"l":86.9,"n":19,"o":87,"t":"2026-10-06T12:30:00Z","v":777,"vw":86.924646},{"c":87,"h":87,"l":87,"n":7,"o":87,"t":"2026-10-06T12:45:00Z","v":180,"vw":87},{"c":86.63,"h":86.65,"l":86.63,"n":5,"o":86.65,"t":"2026-10-06T13:15:00Z","v":457,"vw":86.645305},{"c":85.35,"h":86.69,"l":85.35,"n":556,"o":86.63,"t":"2026-10-06T13:30:00Z","v":49949,"vw":86.090733},{"c":85.4,"h":85.59,"l":85.23,"n":346,"o":85.33,"t":"2026-10-06T13:45:00Z","v":36614,"vw":85.387278},{"c":85.5,"h":85.56,"l":85.26,"n":207,"o":85.38,"t":"2026-10-06T14:00:00Z","v":15938,"vw":85.432134},{"c":85.27,"h":85.45,"l":85.14,"n":174,"o":85.45,"t":"2026-10-06T14:15:00Z","v":19392,"vw":85.248489},{"c":85.52,"h":85.56,"l":85.25,"n":217,"o":85.32,"t":"2026-10-06T14:30:00Z","v":22244,"vw":85.376714},{"c":85.78,"h":85.88,"l":85.4,"n":182,"o":85.52,"t":"2026-10-06T14:45:00Z","v":18196,"vw":85.668968},{"c":86.58,"h":86.58,"l":85.765,"n":480,"o":85.79,"t":"2026-10-06T15:00:00Z","v":55690,"vw":86.091},{"c":86.59,"h":86.7415,"l":86.46,"n":263,"o":86.57,"t":"2026-10-06T15:15:00Z","v":20703,"vw":86.591903},{"c":86.95,"h":87.04,"l":86.5401,"n":467,"o":86.5401,"t":"2026-10-06T15:30:00Z","v":43189,"vw":86.804748},{"c":86.8404,"h":87.21,"l":86.82,"n":265,"o":87.02,"t":"2026-10-06T15:45:00Z","v":16833,"vw":87.019517},{"c":86.92,"h":87.02,"l":86.69,"n":418,"o":86.85,"t":"2026-10-06T16:00:00Z","v":42611,"vw":86.911462},{"c":86.7199,"h":87.0095,"l":86.71,"n":200,"o":86.93,"t":"2026-10-06T16:15:00Z","v":10406,"vw":86.883049},{"c":86.81,"h":86.81,"l":86.62,"n":246,"o":86.62,"t":"2026-10-06T16:30:00Z","v":31248,"vw":86.690589},{"c":86.72,"h":86.82,"l":86.62,"n":138,"o":86.7,"t":"2026-10-06T16:45:00Z","v":5723,"vw":86.732888},{"c":86.87,"h":86.97,"l":86.6659,"n":146,"o":86.78,"t":"2026-10-06T17:00:00Z","v":10514,"vw":86.800114},{"c":86.73,"h":86.85,"l":86.66,"n":113,"o":86.85,"t":"2026-10-06T17:15:00Z","v":14230,"vw":86.741999},{"c":86.9413,"h":86.9413,"l":86.6077,"n":88,"o":86.67,"t":"2026-10-06T17:30:00Z","v":7606,"vw":86.783435},{"c":86.94,"h":87.035,"l":86.865,"n":186,"o":86.93,"t":"2026-10-06T17:45:00Z","v":15511,"vw":86.947891},{"c":87.385,"h":87.385,"l":86.93,"n":106,"o":86.93,"t":"2026-10-06T18:00:00Z","v":9372,"vw":87.200004},{"c":87.0581,"h":87.455,"l":87.05,"n":231,"o":87.38,"t":"2026-10-06T18:15:00Z","v":18928,"vw":87.142059},{"c":87.03,"h":87.12,"l":86.96,"n":226,"o":87.1,"t":"2026-10-06T18:30:00Z","v":28881,"vw":87.028082},{"c":87.18,"h":87.18,"l":87.05,"n":110,"o":87.07,"t":"2026-10-06T18:45:00Z","v":5994,"vw":87.1222},{"c":87.09,"h":87.32,"l":87.08,"n":388,"o":87.24,"t":"2026-10-06T19:00:00Z","v":36560,"vw":87.23278},{"c":86.8,"h":87.08,"l":86.8,"n":203,"o":87.05,"t":"2026-10-06T19:15:00Z","v":14168,"vw":86.913572},{"c":86.76,"h":86.8,"l":86.6,"n":524,"o":86.79,"t":"2026-10-06T19:30:00Z","v":43792,"vw":86.692965},{"c":86.65,"h":86.735,"l":86.45,"n":1009,"o":86.735,"t":"2026-10-06T19:45:00Z","v":81351,"vw":86.566249},{"c":86.63,"h":86.63,"l":86.63,"n":12,"o":86.63,"t":"2026-10-06T20:00:00Z","v":8462,"vw":86.63},{"c":86.62,"h":86.62,"l":86.62,"n":2,"o":86.62,"t":"2026-10-06T21:00:00Z","v":104,"vw":86.62},{"c":85.45,"h":85.49,"l":85,"n":111,"o":85.49,"t":"2026-10-07T08:00:00Z","v":8195,"vw":85.132565},{"c":84.9,"h":85,"l":84.53,"n":84,"o":85,"t":"2026-10-07T09:30:00Z","v":2660,"vw":84.743581},{"c":84.99,"h":84.99,"l":84.72,"n":14,"o":84.76,"t":"2026-10-07T10:15:00Z","v":1200,"vw":84.820756},{"c":84.26,"h":84.26,"l":84.26,"n":3,"o":84.26,"t":"2026-10-07T10:30:00Z","v":815,"vw":84.26},{"c":84.6,"h":84.99,"l":84.6,"n":76,"o":84.77,"t":"2026-10-07T11:00:00Z","v":7228,"vw":84.711936},{"c":84.8,"h":84.8,"l":84.77,"n":90,"o":84.77,"t":"2026-10-07T11:15:00Z","v":3694,"vw":84.797305},{"c":84.5887,"h":84.7,"l":84.5887,"n":36,"o":84.7,"t":"2026-10-07T11:30:00Z","v":2627,"vw":84.678992},{"c":84.55,"h":84.55,"l":84.55,"n":7,"o":84.55,"t":"2026-10-07T11:45:00Z","v":673,"vw":84.55},{"c":84.55,"h":84.8,"l":84.55,"n":12,"o":84.8,"t":"2026-10-07T12:00:00Z","v":936,"vw":84.66236},{"c":83.8,"h":84.5127,"l":83.8,"n":147,"o":84.5127,"t":"2026-10-07T12:15:00Z","v":6838,"vw":84.133377},{"c":84,"h":84,"l":83.65,"n":153,"o":83.65,"t":"2026-10-07T12:30:00Z","v":14237,"vw":83.901107},{"c":83.7,"h":84.06,"l":83.6253,"n":70,"o":83.692,"t":"2026-10-07T13:00:00Z","v":5301,"vw":83.882494},{"c":83.92,"h":83.96,"l":83.5,"n":61,"o":83.8296,"t":"2026-10-07T13:15:00Z","v":4063,"vw":83.836277},{"c":83.07,"h":83.67,"l":82.47,"n":919,"o":83.5,"t":"2026-10-07T13:30:00Z","v":85300,"vw":83.216363},{"c":83.63,"h":83.78,"l":83.1001,"n":500,"o":83.1001,"t":"2026-10-07T13:45:00Z","v":64783,"vw":83.510236},{"c":83.545,"h":83.845,"l":83.39,"n":339,"o":83.75,"t":"2026-10-07T14:00:00Z","v":37891,"vw":83.621473},{"c":83.59,"h":83.735,"l":83.39,"n":267,"o":83.58,"t":"2026-10-07T14:15:00Z","v":41142,"vw":83.563362},{"c":83.84,"h":84.005,"l":83.65,"n":401,"o":83.69,"t":"2026-10-07T14:30:00Z","v":37447,"vw":83.894428},{"c":83.73,"h":83.92,"l":83.65,"n":339,"o":83.83,"t":"2026-10-07T14:45:00Z","v":24343,"vw":83.773768},{"c":83.72,"h":83.9,"l":83.55,"n":294,"o":83.7,"t":"2026-10-07T15:00:00Z","v":16941,"vw":83.733512},{"c":83.64,"h":83.76,"l":83.4901,"n":143,"o":83.68,"t":"2026-10-07T15:15:00Z","v":17050,"vw":83.651912},{"c":83.85,"h":83.93,"l":83.675,"n":174,"o":83.675,"t":"2026-10-07T15:30:00Z","v":8476,"vw":83.878524},{"c":83.84,"h":83.88,"l":83.68,"n":140,"o":83.88,"t":"2026-10-07T15:45:00Z","v":6362,"vw":83.78265},{"c":83.91,"h":84,"l":83.73,"n":435,"o":83.88,"t":"2026-10-07T16:00:00Z","v":27121,"vw":83.867165},{"c":84.22,"h":84.22,"l":83.93,"n":221,"o":83.97,"t":"2026-10-07T16:15:00Z","v":12579,"vw":84.078236},{"c":83.93,"h":84.22,"l":83.93,"n":236,"o":84.21,"t":"2026-10-07T16:30:00Z","v":35838,"vw":84.147834},{"c":84,"h":84.1602,"l":84,"n":223,"o":84,"t":"2026-10-07T16:45:00Z","v":12326,"vw":84.087198},{"c":84.4279,"h":84.61,"l":83.985,"n":424,"o":84,"t":"2026-10-07T17:00:00Z","v":38254,"vw":84.287118},{"c":84.23,"h":84.62,"l":84.1901,"n":178,"o":84.43,"t":"2026-10-07T17:15:00Z","v":8296,"vw":84.400486},{"c":84.12,"h":84.26,"l":84.1175,"n":264,"o":84.21,"t":"2026-10-07T17:30:00Z","v":16258,"vw":84.182689},{"c":83.92,"h":84.16,"l":83.92,"n":340,"o":84.13,"t":"2026-10-07T17:45:00Z","v":28777,"vw":84.016863},{"c":84.08,"h":84.135,"l":83.79,"n":278,"o":83.89,"t":"2026-10-07T18:00:00Z","v":21560,"vw":83.981971},{"c":83.8001,"h":84.0493,"l":83.8001,"n":305,"o":83.98,"t":"2026-10-07T18:15:00Z","v":28347,"vw":83.971198},{"c":83.87,"h":83.89,"l":83.695,"n":251,"o":83.8,"t":"2026-10-07T18:30:00Z","v":14420,"vw":83.805885},{"c":83.82,"h":83.955,"l":83.8,"n":364,"o":83.815,"t":"2026-10-07T18:45:00Z","v":39650,"vw":83.892629},{"c":83.495,"h":83.91,"l":83.4501,"n":520,"o":83.8,"t":"2026-10-07T19:00:00Z","v":42951,"vw":83.716325},{"c":83.39,"h":83.49,"l":83.36,"n":375,"o":83.46,"t":"2026-10-07T19:15:00Z","v":27923,"vw":83.427513},{"c":83.29,"h":83.4698,"l":83.28,"n":740,"o":83.4,"t":"2026-10-07T19:30:00Z","v":70325,"vw":83.346803},{"c":83.53,"h":83.55,"l":83.27,"n":1856,"o":83.3,"t":"2026-10-07T19:45:00Z","v":141312,"vw":83.453769},{"c":83.48,"h":83.56,"l":83.48,"n":15,"o":83.56,"t":"2026-10-07T20:00:00Z","v":32905,"vw":83.559713},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-07T20:30:00Z","v":100,"vw":83.6},{"c":83.82,"h":83.82,"l":83.82,"n":13,"o":83.82,"t":"2026-10-07T22:30:00Z","v":153,"vw":83.82},{"c":83.34,"h":85.14,"l":82.95,"n":48,"o":82.95,"t":"2026-10-08T08:00:00Z","v":3237,"vw":83.436325},{"c":83.48,"h":83.48,"l":83.47,"n":4,"o":83.47,"t":"2026-10-08T09:30:00Z","v":1205,"vw":83.470903},{"c":83.29,"h":83.39,"l":83.29,"n":49,"o":83.39,"t":"2026-10-08T09:45:00Z","v":6321,"vw":83.318934},{"c":82.99,"h":83,"l":82.99,"n":30,"o":83,"t":"2026-10-08T10:15:00Z","v":602,"vw":82.995},{"c":82.7,"h":82.7,"l":82.7,"n":6,"o":82.7,"t":"2026-10-08T10:30:00Z","v":117,"vw":82.7},{"c":82.9,"h":82.9,"l":82.9,"n":79,"o":82.9,"t":"2026-10-08T10:45:00Z","v":4000,"vw":82.9},{"c":82.89,"h":83.11,"l":82.89,"n":16,"o":83.11,"t":"2026-10-08T11:00:00Z","v":739,"vw":82.963927},{"c":82.89,"h":82.89,"l":82.89,"n":7,"o":82.89,"t":"2026-10-08T11:15:00Z","v":462,"vw":82.89},{"c":83.28,"h":83.28,"l":83.28,"n":2,"o":83.28,"t":"2026-10-08T11:45:00Z","v":152,"vw":83.28},{"c":83.4872,"h":83.4872,"l":83.4872,"n":1,"o":83.4872,"t":"2026-10-08T13:00:00Z","v":299,"vw":83.4872},{"c":82.75,"h":83.4,"l":82.75,"n":16,"o":83.4,"t":"2026-10-08T13:15:00Z","v":3434,"vw":82.936163},{"c":83.93,"h":83.9601,"l":82.835,"n":632,"o":83.2,"t":"2026-10-08T13:30:00Z","v":89722,"vw":83.489366},{"c":84.32,"h":84.5899,"l":83.8001,"n":245,"o":83.9,"t":"2026-10-08T13:45:00Z","v":29965,"vw":84.243128},{"c":83.985,"h":84.37,"l":83.94,"n":375,"o":84.36,"t":"2026-10-08T14:00:00Z","v":45856,"vw":84.107326},{"c":84.58,"h":84.59,"l":84.01,"n":279,"o":84.04,"t":"2026-10-08T14:15:00Z","v":40042,"vw":84.362689},{"c":84.28,"h":84.69,"l":84.28,"n":329,"o":84.58,"t":"2026-10-08T14:30:00Z","v":35862,"vw":84.506255},{"c":84.25,"h":84.36,"l":84.17,"n":292,"o":84.305,"t":"2026-10-08T14:45:00Z","v":20037,"vw":84.269554},{"c":83.76,"h":84.225,"l":83.76,"n":211,"o":84.225,"t":"2026-10-08T15:00:00Z","v":23727,"vw":84.006065},{"c":83.935,"h":84.035,"l":83.72,"n":140,"o":83.74,"t":"2026-10-08T15:15:00Z","v":10185,"vw":83.840686},{"c":83.71,"h":83.9401,"l":83.645,"n":130,"o":83.88,"t":"2026-10-08T15:30:00Z","v":9273,"vw":83.757246},{"c":83.57,"h":83.77,"l":83.51,"n":202,"o":83.67,"t":"2026-10-08T15:45:00Z","v":14355,"vw":83.656217},{"c":83.65,"h":83.73,"l":83.465,"n":241,"o":83.62,"t":"2026-10-08T16:00:00Z","v":35819,"vw":83.608823},{"c":83.78,"h":84.48,"l":83.58,"n":719,"o":83.66,"t":"2026-10-08T16:15:00Z","v":64766,"vw":83.915544},{"c":83.92,"h":83.97,"l":83.63,"n":195,"o":83.75,"t":"2026-10-08T16:30:00Z","v":24030,"vw":83.766998},{"c":84.27,"h":84.59,"l":83.81,"n":202,"o":83.97,"t":"2026-10-08T16:45:00Z","v":21030,"vw":84.199356},{"c":84.54,"h":84.55,"l":84.16,"n":184,"o":84.16,"t":"2026-10-08T17:00:00Z","v":12099,"vw":84.398494},{"c":84.6103,"h":84.92,"l":84.46,"n":360,"o":84.46,"t":"2026-10-08T17:15:00Z","v":53977,"vw":84.747557},{"c":84.42,"h":84.72,"l":84.2601,"n":334,"o":84.58,"t":"2026-10-08T17:30:00Z","v":31674,"vw":84.415398},{"c":84.635,"h":84.64,"l":84.38,"n":225,"o":84.385,"t":"2026-10-08T17:45:00Z","v":18695,"vw":84.541519},{"c":84.35,"h":84.6,"l":84.295,"n":109,"o":84.57,"t":"2026-10-08T18:00:00Z","v":11448,"vw":84.496349},{"c":84.535,"h":84.62,"l":84.3,"n":146,"o":84.37,"t":"2026-10-08T18:15:00Z","v":14646,"vw":84.473993},{"c":84.4,"h":84.49,"l":84.24,"n":220,"o":84.47,"t":"2026-10-08T18:30:00Z","v":20174,"vw":84.387599},{"c":84.54,"h":84.56,"l":84.41,"n":81,"o":84.56,"t":"2026-10-08T18:45:00Z","v":6127,"vw":84.503121},{"c":84.59,"h":84.67,"l":84.51,"n":185,"o":84.51,"t":"2026-10-08T19:00:00Z","v":9505,"vw":84.599695},{"c":84.63,"h":84.7695,"l":84.46,"n":198,"o":84.56,"t":"2026-10-08T19:15:00Z","v":9106,"vw":84.60414},{"c":84.64,"h":84.78,"l":84.59,"n":379,"o":84.59,"t":"2026-10-08T19:30:00Z","v":35040,"vw":84.683187},{"c":84.68,"h":84.765,"l":84.38,"n":1042,"o":84.6,"t":"2026-10-08T19:45:00Z","v":90757,"vw":84.626015},{"c":84.68,"h":84.68,"l":84.68,"n":12,"o":84.68,"t":"2026-10-08T20:00:00Z","v":13279,"vw":84.68},{"c":84.0815,"h":84.0815,"l":84.0815,"n":1,"o":84.0815,"t":"2026-10-08T22:00:00Z","v":100,"vw":84.0815},{"c":86.99,"h":86.99,"l":86.02,"n":137,"o":86.51,"t":"2026-10-09T08:00:00Z","v":13166,"vw":86.610048},{"c":86.53,"h":86.53,"l":86.47,"n":94,"o":86.5,"t":"2026-10-09T09:15:00Z","v":5444,"vw":86.484259},{"c":86.45,"h":86.54,"l":86.45,"n":232,"o":86.54,"t":"2026-10-09T09:30:00Z","v":7962,"vw":86.463802},{"c":86.54,"h":86.54,"l":86.54,"n":1,"o":86.54,"t":"2026-10-09T10:15:00Z","v":100,"vw":86.54},{"c":86.1,"h":86.1,"l":86.1,"n":84,"o":86.1,"t":"2026-10-09T11:00:00Z","v":1864,"vw":86.1},{"c":86.4002,"h":86.4002,"l":86.4002,"n":7,"o":86.4002,"t":"2026-10-09T11:15:00Z","v":217,"vw":86.4002},{"c":86.48,"h":86.5,"l":86.4789,"n":172,"o":86.4789,"t":"2026-10-09T11:30:00Z","v":7234,"vw":86.493616},{"c":86.4411,"h":86.5,"l":86.4411,"n":135,"o":86.45,"t":"2026-10-09T11:45:00Z","v":7731,"vw":86.480701},{"c":86.5,"h":86.52,"l":86.5,"n":75,"o":86.5,"t":"2026-10-09T12:00:00Z","v":7789,"vw":86.500587},{"c":86.61,"h":86.61,"l":86.61,"n":2,"o":86.61,"t":"2026-10-09T12:30:00Z","v":150,"vw":86.61},{"c":86.31,"h":86.31,"l":86.31,"n":29,"o":86.31,"t":"2026-10-09T12:45:00Z","v":295,"vw":86.31},{"c":86.25,"h":86.25,"l":86.25,"n":2,"o":86.25,"t":"2026-10-09T13:00:00Z","v":255,"vw":86.25},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-09T13:15:00Z","v":100,"vw":86.5},{"c":86.3599,"h":86.7,"l":85.71,"n":414,"o":86.37,"t":"2026-10-09T13:30:00Z","v":50957,"vw":86.299332},{"c":87.03,"h":87.3075,"l":86.23,"n":312,"o":86.23,"t":"2026-10-09T13:45:00Z","v":26864,"vw":86.87001},{"c":86.725,"h":87.1,"l":86.56,"n":326,"o":87.09,"t":"2026-10-09T14:00:00Z","v":32315,"vw":86.754164},{"c":86.23,"h":86.88,"l":86.23,"n":308,"o":86.805,"t":"2026-10-09T14:15:00Z","v":25846,"vw":86.712295},{"c":86.24,"h":86.41,"l":86.11,"n":305,"o":86.17,"t":"2026-10-09T14:30:00Z","v":26145,"vw":86.265381},{"c":86.45,"h":86.45,"l":86.2,"n":153,"o":86.3,"t":"2026-10-09T14:45:00Z","v":6190,"vw":86.337655},{"c":86.7625,"h":86.7625,"l":86.33,"n":328,"o":86.41,"t":"2026-10-09T15:00:00Z","v":15767,"vw":86.541489},{"c":87.01,"h":87.105,"l":86.75,"n":167,"o":86.805,"t":"2026-10-09T15:15:00Z","v":11726,"vw":86.909162},{"c":87,"h":87.07,"l":86.86,"n":113,"o":86.975,"t":"2026-10-09T15:30:00Z","v":7094,"vw":86.994226},{"c":86.96,"h":87.12,"l":86.9,"n":95,"o":86.9,"t":"2026-10-09T15:45:00Z","v":7336,"vw":86.945892},{"c":86.87,"h":87.02,"l":86.85,"n":248,"o":86.88,"t":"2026-10-09T16:00:00Z","v":20942,"vw":86.908931},{"c":86.99,"h":87.04,"l":86.87,"n":129,"o":86.94,"t":"2026-10-09T16:15:00Z","v":11852,"vw":86.949717},{"c":86.975,"h":87.031,"l":86.85,"n":192,"o":87.01,"t":"2026-10-09T16:30:00Z","v":9651,"vw":86.927123},{"c":86.93,"h":87.095,"l":86.9,"n":192,"o":87.04,"t":"2026-10-09T16:45:00Z","v":14709,"vw":86.988747},{"c":86.88,"h":87.09,"l":86.86,"n":94,"o":87,"t":"2026-10-09T17:00:00Z","v":4735,"vw":86.998816},{"c":86.96,"h":87.1299,"l":86.91,"n":82,"o":86.96,"t":"2026-10-09T17:15:00Z","v":5390,"vw":86.976317},{"c":87.09,"h":87.14,"l":86.95,"n":141,"o":86.95,"t":"2026-10-09T17:30:00Z","v":13087,"vw":87.036151},{"c":87.19,"h":87.24,"l":87.08,"n":228,"o":87.14,"t":"2026-10-09T17:45:00Z","v":12609,"vw":87.138308},{"c":87.425,"h":87.52,"l":87.195,"n":187,"o":87.195,"t":"2026-10-09T18:00:00Z","v":33425,"vw":87.389855},{"c":87.13,"h":87.44,"l":87.13,"n":204,"o":87.41,"t":"2026-10-09T18:15:00Z","v":10547,"vw":87.345075},{"c":87.15,"h":87.175,"l":87.075,"n":158,"o":87.09,"t":"2026-10-09T18:30:00Z","v":28962,"vw":87.101524},{"c":87.12,"h":87.37,"l":87.06,"n":282,"o":87.095,"t":"2026-10-09T18:45:00Z","v":21830,"vw":87.20684},{"c":86.98,"h":87.23,"l":86.93,"n":238,"o":87.15,"t":"2026-10-09T19:00:00Z","v":32542,"vw":87.047936},{"c":86.855,"h":86.995,"l":86.82,"n":119,"o":86.948,"t":"2026-10-09T19:15:00Z","v":10043,"vw":86.868992},{"c":86.92,"h":86.98,"l":86.77,"n":272,"o":86.81,"t":"2026-10-09T19:30:00Z","v":16224,"vw":86.859034},{"c":86.83,"h":86.91,"l":86.76,"n":1299,"o":86.91,"t":"2026-10-09T19:45:00Z","v":85496,"vw":86.852676},{"c":86.85,"h":86.85,"l":86.85,"n":14,"o":86.85,"t":"2026-10-09T20:00:00Z","v":18426,"vw":86.85},{"c":86.87,"h":86.87,"l":86.87,"n":1,"o":86.87,"t":"2026-10-09T20:15:00Z","v":100,"vw":86.87},{"c":86.91,"h":86.91,"l":86.91,"n":1,"o":86.91,"t":"2026-10-09T20:45:00Z","v":125,"vw":86.91},{"c":86.99,"h":86.99,"l":86.99,"n":1,"o":86.99,"t":"2026-10-09T23:00:00Z","v":400,"vw":86.99},{"c":86.88,"h":87.04,"l":86.88,"n":19,"o":87.04,"t":"2026-10-12T08:00:00Z","v":2130,"vw":86.978937},{"c":86.47,"h":86.47,"l":86.47,"n":2,"o":86.47,"t":"2026-10-12T12:15:00Z","v":129,"vw":86.47},{"c":86.01,"h":87.08,"l":86,"n":83,"o":87.08,"t":"2026-10-12T12:30:00Z","v":2303,"vw":86.215998},{"c":85.84,"h":85.84,"l":85.84,"n":15,"o":85.84,"t":"2026-10-12T13:15:00Z","v":560,"vw":85.84},{"c":86.06,"h":86.2075,"l":85.47,"n":353,"o":85.81,"t":"2026-10-12T13:30:00Z","v":29233,"vw":85.778288},{"c":86.33,"h":86.33,"l":85.91,"n":186,"o":86.07,"t":"2026-10-12T13:45:00Z","v":15100,"vw":86.025011},{"c":86.205,"h":86.36,"l":86.1,"n":160,"o":86.29,"t":"2026-10-12T14:00:00Z","v":12010,"vw":86.249098},{"c":86.1068,"h":86.11,"l":85.785,"n":200,"o":86.07,"t":"2026-10-12T14:15:00Z","v":20024,"vw":85.919437},{"c":86.0377,"h":86.26,"l":86.0377,"n":72,"o":86.11,"t":"2026-10-12T14:30:00Z","v":4850,"vw":86.155231},{"c":86.03,"h":86.1299,"l":86,"n":92,"o":86.1,"t":"2026-10-12T14:45:00Z","v":4755,"vw":86.05737},{"c":86.28,"h":86.33,"l":86.02,"n":148,"o":86.05,"t":"2026-10-12T15:00:00Z","v":9645,"vw":86.209464},{"c":86.195,"h":86.32,"l":86.15,"n":325,"o":86.3,"t":"2026-10-12T15:15:00Z","v":22967,"vw":86.246945},{"c":86.17,"h":86.26,"l":86.1681,"n":88,"o":86.1681,"t":"2026-10-12T15:30:00Z","v":5781,"vw":86.221482},{"c":86.13,"h":86.29,"l":86.13,"n":86,"o":86.2,"t":"2026-10-12T15:45:00Z","v":4730,"vw":86.214426},{"c":86.19,"h":86.245,"l":86.04,"n":37,"o":86.155,"t":"2026-10-12T16:00:00Z","v":2102,"vw":86.173925},{"c":86.2,"h":86.32,"l":86.17,"n":51,"o":86.17,"t":"2026-10-12T16:15:00Z","v":3309,"vw":86.257462},{"c":86.205,"h":86.26,"l":86.12,"n":26,"o":86.19,"t":"2026-10-12T16:30:00Z","v":1217,"vw":86.201931},{"c":86.14,"h":86.2,"l":86.01,"n":65,"o":86.07,"t":"2026-10-12T16:45:00Z","v":6015,"vw":86.141634},{"c":86.23,"h":86.23,"l":86.07,"n":33,"o":86.2,"t":"2026-10-12T17:00:00Z","v":2754,"vw":86.16495},{"c":86.025,"h":86.155,"l":86,"n":39,"o":86.155,"t":"2026-10-12T17:15:00Z","v":2896,"vw":86.113781},{"c":86,"h":86.125,"l":86,"n":45,"o":86.03,"t":"2026-10-12T17:30:00Z","v":3071,"vw":86.066002},{"c":85.95,"h":86.02,"l":85.84,"n":216,"o":86.02,"t":"2026-10-12T17:45:00Z","v":15081,"vw":85.944156},{"c":86.015,"h":86.07,"l":85.9901,"n":74,"o":86.03,"t":"2026-10-12T18:00:00Z","v":6302,"vw":86.010425},{"c":85.9851,"h":86.05,"l":85.9,"n":102,"o":86.005,"t":"2026-10-12T18:15:00Z","v":7416,"vw":85.96633},{"c":85.79,"h":85.9813,"l":85.79,"n":100,"o":85.975,"t":"2026-10-12T18:30:00Z","v":4136,"vw":85.874109},{"c":85.7396,"h":85.8,"l":85.6644,"n":107,"o":85.785,"t":"2026-10-12T18:45:00Z","v":6418,"vw":85.720076},{"c":85.7,"h":85.77,"l":85.67,"n":80,"o":85.73,"t":"2026-10-12T19:00:00Z","v":3164,"vw":85.732738},{"c":85.77,"h":85.77,"l":85.6301,"n":117,"o":85.72,"t":"2026-10-12T19:15:00Z","v":5346,"vw":85.682452},{"c":85.8587,"h":85.94,"l":85.8,"n":226,"o":85.84,"t":"2026-10-12T19:30:00Z","v":12930,"vw":85.847633},{"c":86.06,"h":86.155,"l":85.87,"n":912,"o":85.87,"t":"2026-10-12T19:45:00Z","v":56956,"vw":86.034631},{"c":86.06,"h":86.06,"l":86.06,"n":14,"o":86.06,"t":"2026-10-12T20:00:00Z","v":9474,"vw":86.06},{"c":85.6412,"h":85.6412,"l":85.6412,"n":1,"o":85.6412,"t":"2026-10-12T20:15:00Z","v":202,"vw":85.6412},{"c":86.01,"h":86.01,"l":86.01,"n":3,"o":86.01,"t":"2026-10-12T20:30:00Z","v":105,"vw":86.01},{"c":86.71,"h":87.05,"l":86.69,"n":21,"o":87.05,"t":"2026-10-13T08:00:00Z","v":1771,"vw":86.735024},{"c":86.96,"h":86.96,"l":86.96,"n":1,"o":86.96,"t":"2026-10-13T11:45:00Z","v":100,"vw":86.96},{"c":86.2001,"h":86.92,"l":86.2001,"n":6,"o":86.92,"t":"2026-10-13T12:15:00Z","v":638,"vw":86.320083},{"c":86.64,"h":86.8276,"l":86.64,"n":10,"o":86.8276,"t":"2026-10-13T12:45:00Z","v":579,"vw":86.778873},{"c":85.58,"h":86.36,"l":85.58,"n":226,"o":86.15,"t":"2026-10-13T13:30:00Z","v":18114,"vw":86.066679},{"c":84.93,"h":85.74,"l":84.83,"n":416,"o":85.74,"t":"2026-10-13T13:45:00Z","v":27650,"vw":85.247581},{"c":84.89,"h":85.1,"l":84.83,"n":154,"o":84.99,"t":"2026-10-13T14:00:00Z","v":8182,"vw":84.970148},{"c":84.5,"h":84.885,"l":84.365,"n":291,"o":84.885,"t":"2026-10-13T14:15:00Z","v":18943,"vw":84.577109},{"c":84.56,"h":84.62,"l":84.36,"n":305,"o":84.62,"t":"2026-10-13T14:30:00Z","v":22112,"vw":84.466914},{"c":84.32,"h":84.6098,"l":84.31,"n":336,"o":84.52,"t":"2026-10-13T14:45:00Z","v":23137,"vw":84.464408},{"c":84.31,"h":84.38,"l":84.05,"n":233,"o":84.35,"t":"2026-10-13T15:00:00Z","v":20339,"vw":84.235283},{"c":83.92,"h":84.25,"l":83.88,"n":252,"o":84.1513,"t":"2026-10-13T15:15:00Z","v":11239,"vw":84.035894},{"c":83.6801,"h":83.96,"l":83.6801,"n":235,"o":83.96,"t":"2026-10-13T15:30:00Z","v":12317,"vw":83.762},{"c":83.66,"h":83.72,"l":83.565,"n":243,"o":83.68,"t":"2026-10-13T15:45:00Z","v":23667,"vw":83.640035},{"c":83.85,"h":83.9,"l":83.6673,"n":107,"o":83.68,"t":"2026-10-13T16:00:00Z","v":4049,"vw":83.790362},{"c":83.78,"h":83.84,"l":83.66,"n":388,"o":83.84,"t":"2026-10-13T16:15:00Z","v":30151,"vw":83.697458},{"c":83.76,"h":83.8565,"l":83.75,"n":88,"o":83.7586,"t":"2026-10-13T16:30:00Z","v":3467,"vw":83.776566},{"c":83.6,"h":83.79,"l":83.6,"n":77,"o":83.79,"t":"2026-10-13T16:45:00Z","v":2849,"vw":83.648372},{"c":83.835,"h":83.84,"l":83.445,"n":129,"o":83.62,"t":"2026-10-13T17:00:00Z","v":3855,"vw":83.648499},{"c":83.94,"h":84,"l":83.94,"n":47,"o":83.9928,"t":"2026-10-13T17:15:00Z","v":3533,"vw":83.985125},{"c":84.05,"h":84.14,"l":83.94,"n":80,"o":83.995,"t":"2026-10-13T17:30:00Z","v":4871,"vw":84.002082},{"c":83.71,"h":84.0647,"l":83.71,"n":84,"o":84.0647,"t":"2026-10-13T17:45:00Z","v":6599,"vw":83.828151},{"c":84.3801,"h":84.3801,"l":83.79,"n":142,"o":83.83,"t":"2026-10-13T18:00:00Z","v":7475,"vw":84.025527},{"c":84.32,"h":84.46,"l":84.2,"n":220,"o":84.325,"t":"2026-10-13T18:15:00Z","v":27578,"vw":84.280132},{"c":84.48,"h":84.48,"l":84.23,"n":140,"o":84.35,"t":"2026-10-13T18:30:00Z","v":9552,"vw":84.338841},{"c":84.55,"h":84.605,"l":84.475,"n":140,"o":84.475,"t":"2026-10-13T18:45:00Z","v":7837,"vw":84.533898},{"c":84.43,"h":84.59,"l":84.3801,"n":142,"o":84.55,"t":"2026-10-13T19:00:00Z","v":10383,"vw":84.500204},{"c":84.52,"h":84.53,"l":84.35,"n":103,"o":84.45,"t":"2026-10-13T19:15:00Z","v":6720,"vw":84.457375},{"c":84.46,"h":84.54,"l":84.395,"n":393,"o":84.5,"t":"2026-10-13T19:30:00Z","v":24269,"vw":84.494679},{"c":84.11,"h":84.48,"l":84.06,"n":907,"o":84.435,"t":"2026-10-13T19:45:00Z","v":56882,"vw":84.2857},{"c":84.11,"h":84.11,"l":84.11,"n":14,"o":84.11,"t":"2026-10-13T20:00:00Z","v":11986,"vw":84.11},{"c":84.12,"h":84.12,"l":84.11,"n":4,"o":84.11,"t":"2026-10-13T20:45:00Z","v":450,"vw":84.113546},{"c":83.54,"h":83.79,"l":83.54,"n":30,"o":83.71,"t":"2026-10-14T08:00:00Z","v":2002,"vw":83.747227},{"c":83.98,"h":84,"l":83.87,"n":11,"o":83.87,"t":"2026-10-14T09:30:00Z","v":515,"vw":83.951127},{"c":83.99,"h":84,"l":83.99,"n":18,"o":84,"t":"2026-10-14T12:15:00Z","v":478,"vw":83.993717},{"c":82,"h":82.69,"l":82,"n":101,"o":82.18,"t":"2026-10-14T12:30:00Z","v":3341,"vw":82.144809},{"c":81.97,"h":81.97,"l":81.97,"n":8,"o":81.97,"t":"2026-10-14T12:45:00Z","v":1123,"vw":81.97},{"c":81.75,"h":81.75,"l":81.5,"n":42,"o":81.6,"t":"2026-10-14T13:00:00Z","v":2717,"vw":81.532463},{"c":81.2,"h":81.4159,"l":81.06,"n":63,"o":81.2,"t":"2026-10-14T13:15:00Z","v":6261,"vw":81.141737},{"c":81.185,"h":82.12,"l":81.05,"n":1263,"o":81.69,"t":"2026-10-14T13:30:00Z","v":118043,"vw":81.525975},{"c":80.305,"h":81.185,"l":80.27,"n":697,"o":81.185,"t":"2026-10-14T13:45:00Z","v":55810,"vw":80.757453},{"c":79.98,"h":80.39,"l":79.7,"n":1205,"o":80.21,"t":"2026-10-14T14:00:00Z","v":97627,"vw":80.023646},{"c":79.8,"h":80.13,"l":79.54,"n":638,"o":79.985,"t":"2026-10-14T14:15:00Z","v":52843,"vw":79.757646},{"c":80.38,"h":80.41,"l":79.67,"n":475,"o":79.845,"t":"2026-10-14T14:30:00Z","v":58343,"vw":79.842525},{"c":80.11,"h":80.4056,"l":79.84,"n":297,"o":80.4,"t":"2026-10-14T14:45:00Z","v":20615,"vw":80.122123},{"c":79.605,"h":80.08,"l":79.44,"n":631,"o":80.04,"t":"2026-10-14T15:00:00Z","v":43445,"vw":79.739068},{"c":79.86,"h":79.93,"l":79.62,"n":293,"o":79.7,"t":"2026-10-14T15:15:00Z","v":13499,"vw":79.792931},{"c":79.67,"h":80,"l":79.45,"n":542,"o":79.9,"t":"2026-10-14T15:30:00Z","v":57583,"vw":79.603235},{"c":79.52,"h":79.73,"l":79.426,"n":420,"o":79.71,"t":"2026-10-14T15:45:00Z","v":21530,"vw":79.56134},{"c":79.34,"h":79.56,"l":79.26,"n":344,"o":79.56,"t":"2026-10-14T16:00:00Z","v":17544,"vw":79.387759},{"c":79.4096,"h":79.4395,"l":79.26,"n":396,"o":79.355,"t":"2026-10-14T16:15:00Z","v":25740,"vw":79.343008},{"c":79.505,"h":79.55,"l":79.26,"n":120,"o":79.37,"t":"2026-10-14T16:30:00Z","v":7019,"vw":79.370932},{"c":79.625,"h":79.705,"l":79.5,"n":327,"o":79.705,"t":"2026-10-14T16:45:00Z","v":32262,"vw":79.529573},{"c":79.26,"h":79.65,"l":79.26,"n":333,"o":79.65,"t":"2026-10-14T17:00:00Z","v":22893,"vw":79.36945},{"c":79.38,"h":79.51,"l":79.15,"n":344,"o":79.26,"t":"2026-10-14T17:15:00Z","v":33409,"vw":79.372037},{"c":79.18,"h":79.5399,"l":79.125,"n":316,"o":79.36,"t":"2026-10-14T17:30:00Z","v":25032,"vw":79.263232},{"c":78.6,"h":79.13,"l":78.58,"n":662,"o":79.13,"t":"2026-10-14T17:45:00Z","v":45057,"vw":78.774996},{"c":78.8346,"h":78.8346,"l":78.39,"n":356,"o":78.6,"t":"2026-10-14T18:00:00Z","v":21564,"vw":78.563823},{"c":78.82,"h":78.82,"l":78.65,"n":301,"o":78.7904,"t":"2026-10-14T18:15:00Z","v":18899,"vw":78.747423},{"c":78.76,"h":78.85,"l":78.67,"n":356,"o":78.78,"t":"2026-10-14T18:30:00Z","v":22372,"vw":78.761368},{"c":79.0906,"h":79.0906,"l":78.6882,"n":551,"o":78.6882,"t":"2026-10-14T18:45:00Z","v":38902,"vw":78.852833},{"c":78.98,"h":79.01,"l":78.66,"n":598,"o":79.01,"t":"2026-10-14T19:00:00Z","v":62736,"vw":78.79824},{"c":79.255,"h":79.48,"l":78.99,"n":527,"o":78.99,"t":"2026-10-14T19:15:00Z","v":47999,"vw":79.330102},{"c":79.18,"h":79.345,"l":79.07,"n":460,"o":79.23,"t":"2026-10-14T19:30:00Z","v":47893,"vw":79.190199},{"c":79.46,"h":79.49,"l":79.05,"n":1899,"o":79.16,"t":"2026-10-14T19:45:00Z","v":152203,"vw":79.327508},{"c":79.53,"h":79.53,"l":79.53,"n":16,"o":79.53,"t":"2026-10-14T20:00:00Z","v":56845,"vw":79.53},{"c":79.7676,"h":79.7676,"l":79.7676,"n":1,"o":79.7676,"t":"2026-10-14T21:30:00Z","v":1000,"vw":79.7676},{"c":79.65,"h":79.65,"l":79.65,"n":1,"o":79.65,"t":"2026-10-14T21:45:00Z","v":890,"vw":79.65},{"c":79.6499,"h":79.6499,"l":79.6499,"n":1,"o":79.6499,"t":"2026-10-14T22:45:00Z","v":500,"vw":79.6499},{"c":79.01,"h":79.01,"l":79.01,"n":2,"o":79.01,"t":"2026-10-14T23:45:00Z","v":850,"vw":79.01},{"c":81,"h":81.02,"l":80.61,"n":176,"o":80.8,"t":"2026-10-15T08:00:00Z","v":8118,"vw":80.833029},{"c":81.27,"h":81.27,"l":81.26,"n":9,"o":81.26,"t":"2026-10-15T08:15:00Z","v":465,"vw":81.265493},{"c":81.13,"h":81.35,"l":81.13,"n":45,"o":81.28,"t":"2026-10-15T08:30:00Z","v":4775,"vw":81.301104},{"c":81.11,"h":81.11,"l":81.11,"n":15,"o":81.11,"t":"2026-10-15T08:45:00Z","v":427,"vw":81.11},{"c":81.3,"h":81.3,"l":81.27,"n":8,"o":81.27,"t":"2026-10-15T09:15:00Z","v":288,"vw":81.285},{"c":81.31,"h":81.31,"l":81.31,"n":30,"o":81.31,"t":"2026-10-15T09:30:00Z","v":1053,"vw":81.31},{"c":81.34,"h":81.34,"l":81.34,"n":4,"o":81.34,"t":"2026-10-15T10:45:00Z","v":331,"vw":81.34},{"c":81.03,"h":81.03,"l":81.03,"n":8,"o":81.03,"t":"2026-10-15T11:00:00Z","v":1053,"vw":81.03},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-10-15T11:15:00Z","v":1098,"vw":81},{"c":81.04,"h":81.25,"l":81.04,"n":10,"o":81.24,"t":"2026-10-15T11:45:00Z","v":655,"vw":81.161758},{"c":80.9297,"h":80.9297,"l":80.91,"n":2,"o":80.91,"t":"2026-10-15T12:00:00Z","v":320,"vw":80.91985},{"c":81.16,"h":81.16,"l":80.57,"n":47,"o":80.57,"t":"2026-10-15T12:30:00Z","v":6961,"vw":80.893441},{"c":80.75,"h":80.75,"l":80.72,"n":9,"o":80.75,"t":"2026-10-15T12:45:00Z","v":1031,"vw":80.738519},{"c":80.8,"h":80.8,"l":80.69,"n":2,"o":80.69,"t":"2026-10-15T13:00:00Z","v":538,"vw":80.741933},{"c":81.15,"h":81.16,"l":81.15,"n":16,"o":81.16,"t":"2026-10-15T13:15:00Z","v":1204,"vw":81.158955},{"c":79.84,"h":81.34,"l":79.71,"n":684,"o":80.96,"t":"2026-10-15T13:30:00Z","v":106442,"vw":80.226535},{"c":79.569,"h":80,"l":79.43,"n":526,"o":79.83,"t":"2026-10-15T13:45:00Z","v":105437,"vw":79.62152},{"c":79.68,"h":79.86,"l":79.48,"n":688,"o":79.5748,"t":"2026-10-15T14:00:00Z","v":123335,"vw":79.618631},{"c":80.13,"h":80.36,"l":79.4501,"n":636,"o":79.64,"t":"2026-10-15T14:15:00Z","v":90718,"vw":80.112405},{"c":80.5,"h":80.725,"l":80.1,"n":355,"o":80.15,"t":"2026-10-15T14:30:00Z","v":58808,"vw":80.459828},{"c":80.81,"h":80.98,"l":80.47,"n":440,"o":80.4802,"t":"2026-10-15T14:45:00Z","v":34235,"vw":80.779345},{"c":81.3,"h":81.36,"l":80.77,"n":453,"o":80.77,"t":"2026-10-15T15:00:00Z","v":51355,"vw":81.088756},{"c":81.21,"h":81.4999,"l":81.1,"n":577,"o":81.291531,"t":"2026-10-15T15:15:00Z","v":67825,"vw":81.293836},{"c":80.975,"h":81.28,"l":80.93,"n":391,"o":81.21,"t":"2026-10-15T15:30:00Z","v":34216,"vw":81.151043},{"c":81.01,"h":81.02,"l":80.81,"n":187,"o":80.93,"t":"2026-10-15T15:45:00Z","v":7555,"vw":80.913055},{"c":80.99,"h":81.11,"l":80.91,"n":284,"o":81.04,"t":"2026-10-15T16:00:00Z","v":22137,"vw":80.982791},{"c":81.13,"h":81.21,"l":80.99,"n":197,"o":81.02,"t":"2026-10-15T16:15:00Z","v":19501,"vw":81.105982},{"c":81.04,"h":81.155,"l":80.92,"n":285,"o":81.135,"t":"2026-10-15T16:30:00Z","v":22958,"vw":81.062693},{"c":80.905,"h":81.065,"l":80.905,"n":196,"o":81.0101,"t":"2026-10-15T16:45:00Z","v":14580,"vw":80.98622},{"c":80.91,"h":80.9471,"l":80.84,"n":180,"o":80.88,"t":"2026-10-15T17:00:00Z","v":12858,"vw":80.896908},{"c":80.8401,"h":81.02,"l":80.8,"n":236,"o":80.83,"t":"2026-10-15T17:15:00Z","v":25357,"vw":80.858695},{"c":81.02,"h":81.11,"l":80.87,"n":135,"o":80.87,"t":"2026-10-15T17:30:00Z","v":6164,"vw":81.023813},{"c":81.13,"h":81.16,"l":81.05,"n":279,"o":81.05,"t":"2026-10-15T17:45:00Z","v":23560,"vw":81.103232},{"c":81.0973,"h":81.34,"l":81.0973,"n":383,"o":81.17,"t":"2026-10-15T18:00:00Z","v":30255,"vw":81.235303},{"c":81.06,"h":81.105,"l":81,"n":237,"o":81.095,"t":"2026-10-15T18:15:00Z","v":9811,"vw":81.062321},{"c":81.2365,"h":81.2469,"l":81.02,"n":259,"o":81.02,"t":"2026-10-15T18:30:00Z","v":26631,"vw":81.203951},{"c":81.47,"h":81.47,"l":81.22,"n":364,"o":81.235,"t":"2026-10-15T18:45:00Z","v":35088,"vw":81.338838},{"c":81.73,"h":81.75,"l":81.5,"n":325,"o":81.5,"t":"2026-10-15T19:00:00Z","v":23658,"vw":81.631037},{"c":81.89,"h":82.03,"l":81.711,"n":316,"o":81.711,"t":"2026-10-15T19:15:00Z","v":15697,"vw":81.901243},{"c":82.23,"h":82.24,"l":81.73,"n":605,"o":81.86,"t":"2026-10-15T19:30:00Z","v":54791,"vw":81.86492},{"c":82.29,"h":82.34,"l":82.185,"n":1400,"o":82.21,"t":"2026-10-15T19:45:00Z","v":89965,"vw":82.267203},{"c":82.3,"h":82.3,"l":82.3,"n":17,"o":82.3,"t":"2026-10-15T20:00:00Z","v":35719,"vw":82.3},{"c":82.97,"h":82.98,"l":82.77,"n":19,"o":82.77,"t":"2026-10-16T08:00:00Z","v":1300,"vw":82.951012},{"c":82.66,"h":82.66,"l":82.66,"n":3,"o":82.66,"t":"2026-10-16T10:45:00Z","v":160,"vw":82.66},{"c":82.3378,"h":82.4,"l":82.3,"n":7,"o":82.4,"t":"2026-10-16T11:00:00Z","v":890,"vw":82.332331},{"c":82.51,"h":82.51,"l":82.38,"n":4,"o":82.5,"t":"2026-10-16T11:15:00Z","v":2300,"vw":82.503913},{"c":82.28,"h":82.28,"l":82.28,"n":8,"o":82.28,"t":"2026-10-16T11:45:00Z","v":1081,"vw":82.28},{"c":82.17,"h":82.26,"l":82.17,"n":3,"o":82.26,"t":"2026-10-16T12:15:00Z","v":300,"vw":82.2},{"c":82.36,"h":82.36,"l":82.29,"n":8,"o":82.29,"t":"2026-10-16T12:30:00Z","v":1320,"vw":82.304663},{"c":82,"h":82.3,"l":82,"n":14,"o":82.3,"t":"2026-10-16T12:45:00Z","v":1177,"vw":82.256},{"c":82.01,"h":82.04,"l":82,"n":21,"o":82.04,"t":"2026-10-16T13:00:00Z","v":1584,"vw":82.033237},{"c":81.7,"h":81.796,"l":81.32,"n":7,"o":81.796,"t":"2026-10-16T13:15:00Z","v":4422,"vw":81.568942},{"c":83.11,"h":83.28,"l":81.56,"n":409,"o":81.7,"t":"2026-10-16T13:30:00Z","v":69504,"vw":82.819457},{"c":83.41,"h":83.59,"l":83.04,"n":245,"o":83.27,"t":"2026-10-16T13:45:00Z","v":20812,"vw":83.304015},{"c":83.56,"h":83.57,"l":82.9,"n":264,"o":83.56,"t":"2026-10-16T14:00:00Z","v":25545,"vw":83.388871},{"c":84.275,"h":84.44,"l":83.585,"n":384,"o":83.59,"t":"2026-10-16T14:15:00Z","v":38990,"vw":84.095378},{"c":84.05,"h":84.55,"l":83.92,"n":224,"o":84.28,"t":"2026-10-16T14:30:00Z","v":15725,"vw":84.18547},{"c":84.06,"h":84.32,"l":83.9501,"n":200,"o":83.97,"t":"2026-10-16T14:45:00Z","v":15566,"vw":84.168975},{"c":83.3433,"h":84.0609,"l":83.3433,"n":210,"o":84.04,"t":"2026-10-16T15:00:00Z","v":14788,"vw":83.775859},{"c":82.89,"h":83.31,"l":82.81,"n":290,"o":83.29,"t":"2026-10-16T15:15:00Z","v":37630,"vw":83.025934},{"c":83,"h":83.15,"l":82.9,"n":125,"o":82.9,"t":"2026-10-16T15:30:00Z","v":15614,"vw":83.031883},{"c":82.39,"h":83.0499,"l":82.39,"n":274,"o":82.85,"t":"2026-10-16T15:45:00Z","v":46150,"vw":82.781661},{"c":82.45,"h":82.49,"l":81.95,"n":595,"o":82.3837,"t":"2026-10-16T16:00:00Z","v":61123,"vw":82.202196},{"c":82.46,"h":82.6,"l":82.33,"n":260,"o":82.55,"t":"2026-10-16T16:15:00Z","v":44580,"vw":82.498959},{"c":82.485,"h":82.485,"l":82.14,"n":290,"o":82.43,"t":"2026-10-16T16:30:00Z","v":29854,"vw":82.274777},{"c":82.39,"h":82.69,"l":82.2001,"n":385,"o":82.65,"t":"2026-10-16T16:45:00Z","v":41871,"vw":82.375068},{"c":82.025,"h":82.41,"l":81.92,"n":169,"o":82.38,"t":"2026-10-16T17:00:00Z","v":14007,"vw":82.051936},{"c":81.99,"h":81.99,"l":81.84,"n":132,"o":81.93,"t":"2026-10-16T17:15:00Z","v":15219,"vw":81.928212},{"c":82.42,"h":82.42,"l":81.9038,"n":303,"o":81.97,"t":"2026-10-16T17:30:00Z","v":61544,"vw":82.236428},{"c":81.9401,"h":82.26,"l":81.94,"n":290,"o":82.26,"t":"2026-10-16T17:45:00Z","v":38472,"vw":82.081812},{"c":82.005,"h":82.1696,"l":81.875,"n":195,"o":81.975,"t":"2026-10-16T18:00:00Z","v":28219,"vw":81.974006},{"c":81.92,"h":82.15,"l":81.8322,"n":170,"o":82.115,"t":"2026-10-16T18:15:00Z","v":11767,"vw":81.973578},{"c":81.81,"h":81.99,"l":81.735,"n":200,"o":81.88,"t":"2026-10-16T18:30:00Z","v":28560,"vw":81.818375},{"c":81.815,"h":81.84,"l":81.59,"n":191,"o":81.81,"t":"2026-10-16T18:45:00Z","v":12485,"vw":81.695781},{"c":82.161,"h":82.161,"l":81.71,"n":295,"o":81.8,"t":"2026-10-16T19:00:00Z","v":32985,"vw":81.82473},{"c":82.39,"h":82.39,"l":82.1,"n":187,"o":82.17,"t":"2026-10-16T19:15:00Z","v":17645,"vw":82.218231},{"c":82.23,"h":82.48,"l":82.21,"n":265,"o":82.44,"t":"2026-10-16T19:30:00Z","v":25496,"vw":82.378469},{"c":82.6,"h":82.6,"l":82.23,"n":492,"o":82.28,"t":"2026-10-16T19:45:00Z","v":52631,"vw":82.474733},{"c":82.5,"h":82.5,"l":82.5,"n":12,"o":82.5,"t":"2026-10-16T20:00:00Z","v":11528,"vw":82.5},{"c":81.0917,"h":81.0917,"l":81.0917,"n":1,"o":81.0917,"t":"2026-10-16T20:45:00Z","v":200,"vw":81.0917},{"c":82.49,"h":82.5,"l":82.49,"n":8,"o":82.5,"t":"2026-10-16T21:15:00Z","v":607,"vw":82.49173},{"c":82.45,"h":82.45,"l":82.45,"n":1,"o":82.45,"t":"2026-10-16T22:45:00Z","v":100,"vw":82.45},{"c":82.9,"h":83.32,"l":82.9,"n":24,"o":83.3,"t":"2026-10-19T08:00:00Z","v":2480,"vw":83.230694},{"c":82.99,"h":82.99,"l":82.99,"n":5,"o":82.99,"t":"2026-10-19T08:15:00Z","v":600,"vw":82.99},{"c":82.8703,"h":82.88,"l":82.8703,"n":4,"o":82.88,"t":"2026-10-19T08:45:00Z","v":240,"vw":82.87515},{"c":82.5,"h":82.76,"l":82.5,"n":30,"o":82.76,"t":"2026-10-19T09:00:00Z","v":6928,"vw":82.586889},{"c":82.84,"h":83.75,"l":82.84,"n":5,"o":83.53,"t":"2026-10-19T10:45:00Z","v":674,"vw":83.540866},{"c":82.84,"h":82.84,"l":82.84,"n":6,"o":82.84,"t":"2026-10-19T11:00:00Z","v":438,"vw":82.84},{"c":82.5245,"h":82.53,"l":82.51,"n":17,"o":82.53,"t":"2026-10-19T12:00:00Z","v":3700,"vw":82.518284},{"c":82.604,"h":82.604,"l":82.51,"n":13,"o":82.51,"t":"2026-10-19T12:30:00Z","v":2585,"vw":82.586502},{"c":82.5,"h":82.51,"l":82.5,"n":12,"o":82.51,"t":"2026-10-19T13:00:00Z","v":400,"vw":82.505},{"c":82.17,"h":83,"l":81.83,"n":421,"o":82.54,"t":"2026-10-19T13:30:00Z","v":59251,"vw":82.505775},{"c":82.3,"h":82.35,"l":81.9,"n":167,"o":81.93,"t":"2026-10-19T13:45:00Z","v":17699,"vw":82.158904},{"c":81.88,"h":82.34,"l":81.5898,"n":156,"o":82.3,"t":"2026-10-19T14:00:00Z","v":9703,"vw":82.09851},{"c":82.1075,"h":82.22,"l":81.85,"n":181,"o":81.9401,"t":"2026-10-19T14:15:00Z","v":21617,"vw":82.025857},{"c":81.93,"h":82.12,"l":81.81,"n":180,"o":82.03,"t":"2026-10-19T14:30:00Z","v":15945,"vw":81.923889},{"c":81.84,"h":82.08,"l":81.75,"n":260,"o":81.95,"t":"2026-10-19T14:45:00Z","v":45269,"vw":81.921651},{"c":81.94,"h":82,"l":81.81,"n":164,"o":81.91,"t":"2026-10-19T15:00:00Z","v":8535,"vw":81.9063},{"c":82.3745,"h":82.39,"l":81.91,"n":137,"o":81.94,"t":"2026-10-19T15:15:00Z","v":5625,"vw":82.139363},{"c":82.17,"h":82.37,"l":82.17,"n":287,"o":82.31,"t":"2026-10-19T15:30:00Z","v":21518,"vw":82.263671},{"c":82.17,"h":82.22,"l":82.09,"n":158,"o":82.18,"t":"2026-10-19T15:45:00Z","v":8932,"vw":82.171409},{"c":82.07,"h":82.19,"l":81.98,"n":164,"o":82.19,"t":"2026-10-19T16:00:00Z","v":12579,"vw":82.101623},{"c":82.1,"h":82.12,"l":82.01,"n":99,"o":82.08,"t":"2026-10-19T16:15:00Z","v":4978,"vw":82.060331},{"c":82.08,"h":82.1699,"l":81.9408,"n":113,"o":82.05,"t":"2026-10-19T16:30:00Z","v":12518,"vw":82.07712},{"c":81.94,"h":82.05,"l":81.89,"n":115,"o":82.02,"t":"2026-10-19T16:45:00Z","v":5860,"vw":81.964515},{"c":81.94,"h":81.94,"l":81.75,"n":160,"o":81.94,"t":"2026-10-19T17:00:00Z","v":8955,"vw":81.804641},{"c":82.045,"h":82.045,"l":81.9,"n":110,"o":81.93,"t":"2026-10-19T17:15:00Z","v":6513,"vw":81.924337},{"c":82.04,"h":82.21,"l":81.995,"n":169,"o":82.07,"t":"2026-10-19T17:30:00Z","v":14087,"vw":82.108199},{"c":82.05,"h":82.05,"l":81.9,"n":200,"o":82.01,"t":"2026-10-19T17:45:00Z","v":11524,"vw":81.969992},{"c":82.1688,"h":82.21,"l":82.0651,"n":86,"o":82.095,"t":"2026-10-19T18:00:00Z","v":6669,"vw":82.152641},{"c":82.06,"h":82.23,"l":81.99,"n":222,"o":82.23,"t":"2026-10-19T18:15:00Z","v":10841,"vw":82.12043},{"c":82.13,"h":82.14,"l":82.04,"n":100,"o":82.04,"t":"2026-10-19T18:30:00Z","v":4436,"vw":82.091475},{"c":82.24,"h":82.36,"l":82.24,"n":103,"o":82.265,"t":"2026-10-19T18:45:00Z","v":5302,"vw":82.305175},{"c":82.095,"h":82.25,"l":82.095,"n":223,"o":82.22,"t":"2026-10-19T19:00:00Z","v":16697,"vw":82.180318},{"c":82.25,"h":82.32,"l":82.13,"n":123,"o":82.17,"t":"2026-10-19T19:15:00Z","v":4447,"vw":82.209984},{"c":82.39,"h":82.55,"l":82.27,"n":330,"o":82.27,"t":"2026-10-19T19:30:00Z","v":17794,"vw":82.398578},{"c":81.9,"h":82.41,"l":81.765,"n":1385,"o":82.38,"t":"2026-10-19T19:45:00Z","v":108801,"vw":82.000795},{"c":81.88,"h":81.88,"l":81.88,"n":11,"o":81.88,"t":"2026-10-19T20:00:00Z","v":29188,"vw":81.88},{"c":81.94,"h":81.94,"l":81.94,"n":30,"o":81.94,"t":"2026-10-19T22:30:00Z","v":266,"vw":81.94},{"c":81.8,"h":81.95,"l":81.8,"n":15,"o":81.95,"t":"2026-10-19T23:00:00Z","v":4001,"vw":81.828654},{"c":81.8,"h":81.8,"l":81.8,"n":11,"o":81.8,"t":"2026-10-20T08:00:00Z","v":9162,"vw":81.8},{"c":80.8567,"h":80.8567,"l":80.8567,"n":1,"o":80.8567,"t":"2026-10-20T10:45:00Z","v":100,"vw":80.8567},{"c":80.82,"h":80.82,"l":80.81,"n":7,"o":80.81,"t":"2026-10-20T11:30:00Z","v":277,"vw":80.816},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-10-20T12:30:00Z","v":364,"vw":79.85},{"c":81.47,"h":81.6,"l":79.94,"n":555,"o":80.78,"t":"2026-10-20T13:30:00Z","v":51078,"vw":80.974289},{"c":81.56,"h":81.61,"l":81.21,"n":179,"o":81.46,"t":"2026-10-20T13:45:00Z","v":19208,"vw":81.493688},{"c":81.88,"h":81.88,"l":81.25,"n":363,"o":81.52,"t":"2026-10-20T14:00:00Z","v":39070,"vw":81.540248},{"c":83.5,"h":83.5,"l":81.88,"n":527,"o":81.88,"t":"2026-10-20T14:15:00Z","v":62037,"vw":82.415794},{"c":83.7023,"h":83.93,"l":83.17,"n":322,"o":83.505,"t":"2026-10-20T14:30:00Z","v":24312,"vw":83.608686},{"c":83.16,"h":83.59,"l":82.96,"n":262,"o":83.59,"t":"2026-10-20T14:45:00Z","v":25847,"vw":83.085264},{"c":82.57,"h":83.195,"l":82.57,"n":247,"o":83.195,"t":"2026-10-20T15:00:00Z","v":16895,"vw":82.905828},{"c":82.56,"h":82.75,"l":82.5068,"n":152,"o":82.57,"t":"2026-10-20T15:15:00Z","v":11825,"vw":82.581264},{"c":82.42,"h":82.51,"l":82.15,"n":148,"o":82.5,"t":"2026-10-20T15:30:00Z","v":8410,"vw":82.293975},{"c":82.19,"h":82.37,"l":82.15,"n":174,"o":82.37,"t":"2026-10-20T15:45:00Z","v":17723,"vw":82.229095},{"c":82.02,"h":82.26,"l":82,"n":166,"o":82.23,"t":"2026-10-20T16:00:00Z","v":9496,"vw":82.108187},{"c":82.01,"h":82.12,"l":81.79,"n":156,"o":82.12,"t":"2026-10-20T16:15:00Z","v":10909,"vw":81.948761},{"c":82.08,"h":82.17,"l":81.98,"n":137,"o":82.09,"t":"2026-10-20T16:30:00Z","v":11682,"vw":82.08315},{"c":81.95,"h":82.145,"l":81.9,"n":128,"o":82.06,"t":"2026-10-20T16:45:00Z","v":11191,"vw":82.044714},{"c":81.91,"h":81.94,"l":81.78,"n":182,"o":81.93,"t":"2026-10-20T17:00:00Z","v":21500,"vw":81.821434},{"c":82.06,"h":82.11,"l":81.915,"n":181,"o":81.94,"t":"2026-10-20T17:15:00Z","v":15071,"vw":82.045862},{"c":82.06,"h":82.21,"l":82.04,"n":275,"o":82.085,"t":"2026-10-20T17:30:00Z","v":25154,"vw":82.126954},{"c":82.22,"h":82.23,"l":81.9975,"n":133,"o":82.07,"t":"2026-10-20T17:45:00Z","v":10828,"vw":82.138181},{"c":82.3,"h":82.34,"l":82.22,"n":160,"o":82.27,"t":"2026-10-20T18:00:00Z","v":12287,"vw":82.264936},{"c":82.2,"h":82.305,"l":82.1201,"n":196,"o":82.305,"t":"2026-10-20T18:15:00Z","v":17653,"vw":82.19851},{"c":81.975,"h":82.2,"l":81.9604,"n":210,"o":82.17,"t":"2026-10-20T18:30:00Z","v":14971,"vw":82.08801},{"c":82.09,"h":82.12,"l":81.98,"n":77,"o":81.98,"t":"2026-10-20T18:45:00Z","v":9225,"vw":82.057406},{"c":82.03,"h":82.18,"l":82.02,"n":211,"o":82.085,"t":"2026-10-20T19:00:00Z","v":14985,"vw":82.0818},{"c":81.92,"h":82.02,"l":81.75,"n":221,"o":82.02,"t":"2026-10-20T19:15:00Z","v":10323,"vw":81.876554},{"c":81.71,"h":81.94,"l":81.68,"n":318,"o":81.94,"t":"2026-10-20T19:30:00Z","v":23190,"vw":81.776827},{"c":81.37,"h":81.76,"l":81.275,"n":1346,"o":81.72,"t":"2026-10-20T19:45:00Z","v":83619,"vw":81.48084},{"c":81.39,"h":81.39,"l":81.39,"n":11,"o":81.39,"t":"2026-10-20T20:00:00Z","v":17010,"vw":81.39},{"c":81.34,"h":81.35,"l":81.34,"n":22,"o":81.35,"t":"2026-10-21T08:00:00Z","v":712,"vw":81.345},{"c":81.05,"h":81.05,"l":81.05,"n":4,"o":81.05,"t":"2026-10-21T08:15:00Z","v":178,"vw":81.05},{"c":81.98,"h":81.98,"l":81.98,"n":5,"o":81.98,"t":"2026-10-21T12:00:00Z","v":297,"vw":81.98},{"c":81.65,"h":81.9,"l":81.06,"n":302,"o":81.68,"t":"2026-10-21T13:30:00Z","v":30825,"vw":81.513467},{"c":81.41,"h":81.96,"l":81.41,"n":246,"o":81.65,"t":"2026-10-21T13:45:00Z","v":36600,"vw":81.76213},{"c":81.375,"h":81.5316,"l":81.11,"n":272,"o":81.37,"t":"2026-10-21T14:00:00Z","v":40892,"vw":81.365511},{"c":81.65,"h":81.65,"l":81.3,"n":129,"o":81.345,"t":"2026-10-21T14:15:00Z","v":10727,"vw":81.493905},{"c":81.21,"h":81.58,"l":81.2,"n":159,"o":81.48,"t":"2026-10-21T14:30:00Z","v":12406,"vw":81.356074},{"c":81.135,"h":81.2998,"l":81.08,"n":158,"o":81.21,"t":"2026-10-21T14:45:00Z","v":8672,"vw":81.147056},{"c":81.03,"h":81.12,"l":80.95,"n":59,"o":81.12,"t":"2026-10-21T15:00:00Z","v":2687,"vw":81.044838},{"c":81.42,"h":81.5,"l":81.0013,"n":174,"o":81.0701,"t":"2026-10-21T15:15:00Z","v":13127,"vw":81.28525},{"c":81.295,"h":81.465,"l":81.28,"n":118,"o":81.3604,"t":"2026-10-21T15:30:00Z","v":8104,"vw":81.382107},{"c":81.28,"h":81.33,"l":81.28,"n":38,"o":81.3025,"t":"2026-10-21T15:45:00Z","v":1670,"vw":81.297678},{"c":81.095,"h":81.235,"l":81.075,"n":161,"o":81.22,"t":"2026-10-21T16:00:00Z","v":9749,"vw":81.142529},{"c":81.03,"h":81.15,"l":80.99,"n":121,"o":81.06,"t":"2026-10-21T16:15:00Z","v":4451,"vw":81.067845},{"c":81.25,"h":81.6,"l":80.845,"n":306,"o":81.07,"t":"2026-10-21T16:30:00Z","v":29029,"vw":81.182025},{"c":80.99,"h":81.37,"l":80.99,"n":111,"o":81.32,"t":"2026-10-21T16:45:00Z","v":9803,"vw":81.176629},{"c":81.12,"h":81.12,"l":80.85,"n":111,"o":80.95,"t":"2026-10-21T17:00:00Z","v":8010,"vw":80.960932},{"c":81.045,"h":81.16,"l":81.02,"n":78,"o":81.11,"t":"2026-10-21T17:15:00Z","v":4186,"vw":81.055426},{"c":81.08,"h":81.13,"l":80.96,"n":144,"o":80.9974,"t":"2026-10-21T17:30:00Z","v":10535,"vw":81.025519},{"c":81.22,"h":81.26,"l":80.9638,"n":127,"o":81.04,"t":"2026-10-21T17:45:00Z","v":7567,"vw":81.096692},{"c":81.34,"h":81.355,"l":81.2,"n":152,"o":81.23,"t":"2026-10-21T18:00:00Z","v":8369,"vw":81.259105},{"c":81.15,"h":81.38,"l":81.15,"n":167,"o":81.34,"t":"2026-10-21T18:15:00Z","v":8011,"vw":81.262123},{"c":81.31,"h":81.33,"l":81.15,"n":164,"o":81.15,"t":"2026-10-21T18:30:00Z","v":7925,"vw":81.258903},{"c":80.53,"h":81.325,"l":80.485,"n":564,"o":81.325,"t":"2026-10-21T18:45:00Z","v":52126,"vw":80.854294},{"c":80.57,"h":80.605,"l":80.2,"n":382,"o":80.48,"t":"2026-10-21T19:00:00Z","v":25480,"vw":80.429255},{"c":81.17,"h":81.17,"l":80.63,"n":276,"o":80.63,"t":"2026-10-21T19:15:00Z","v":17300,"vw":80.839832},{"c":81.3401,"h":81.56,"l":81.09,"n":412,"o":81.175,"t":"2026-10-21T19:30:00Z","v":28527,"vw":81.281548},{"c":81.4,"h":81.575,"l":81.3,"n":1171,"o":81.375,"t":"2026-10-21T19:45:00Z","v":87457,"vw":81.422188},{"c":81.4,"h":81.4,"l":81.4,"n":12,"o":81.4,"t":"2026-10-21T20:00:00Z","v":17501,"vw":81.4},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-21T21:00:00Z","v":200,"vw":82.6},{"c":82.0675,"h":82.0675,"l":82.0675,"n":2,"o":82.0675,"t":"2026-10-21T23:30:00Z","v":250,"vw":82.0675},{"c":78.54,"h":79.52,"l":78.15,"n":55,"o":78.89,"t":"2026-10-22T08:00:00Z","v":8128,"vw":78.944649},{"c":79.1,"h":79.1,"l":79.1,"n":3,"o":79.1,"t":"2026-10-22T09:45:00Z","v":105,"vw":79.1},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-10-22T10:15:00Z","v":300,"vw":78.81},{"c":78.6205,"h":78.6205,"l":78.6205,"n":4,"o":78.6205,"t":"2026-10-22T11:00:00Z","v":4003,"vw":78.6205},{"c":78.38,"h":78.69,"l":78.2,"n":66,"o":78.61,"t":"2026-10-22T11:15:00Z","v":4135,"vw":78.457839},{"c":78.36,"h":78.48,"l":78.3572,"n":10,"o":78.48,"t":"2026-10-22T11:30:00Z","v":2181,"vw":78.42944},{"c":78.35,"h":78.35,"l":78.35,"n":21,"o":78.35,"t":"2026-10-22T11:45:00Z","v":1173,"vw":78.35},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-10-22T12:00:00Z","v":1005,"vw":78.5},{"c":78.73,"h":78.73,"l":78.73,"n":3,"o":78.73,"t":"2026-10-22T12:15:00Z","v":200,"vw":78.73},{"c":78.51,"h":78.51,"l":78.51,"n":3,"o":78.51,"t":"2026-10-22T12:30:00Z","v":363,"vw":78.51},{"c":78.38,"h":78.5937,"l":78.38,"n":56,"o":78.55,"t":"2026-10-22T13:00:00Z","v":2929,"vw":78.526315},{"c":78.26,"h":78.26,"l":78.26,"n":1,"o":78.26,"t":"2026-10-22T13:15:00Z","v":103,"vw":78.26},{"c":77.81,"h":78.53,"l":77.7,"n":1232,"o":78.53,"t":"2026-10-22T13:30:00Z","v":132763,"vw":78.052086},{"c":77.94,"h":78.08,"l":77.515,"n":440,"o":77.72,"t":"2026-10-22T13:45:00Z","v":25930,"vw":77.780836},{"c":77.4,"h":77.955,"l":77.3141,"n":550,"o":77.955,"t":"2026-10-22T14:00:00Z","v":27275,"vw":77.555962},{"c":76.78,"h":77.465,"l":76.74,"n":616,"o":77.34,"t":"2026-10-22T14:15:00Z","v":38218,"vw":77.097677},{"c":77.09,"h":77.11,"l":76.5952,"n":416,"o":76.8,"t":"2026-10-22T14:30:00Z","v":26951,"vw":76.76177},{"c":76.8,"h":77.09,"l":76.71,"n":419,"o":77.04,"t":"2026-10-22T14:45:00Z","v":26899,"vw":76.944551},{"c":76.385,"h":76.8424,"l":76.2948,"n":600,"o":76.8424,"t":"2026-10-22T15:00:00Z","v":72361,"vw":76.532328},{"c":76.57,"h":76.9,"l":76.41,"n":367,"o":76.41,"t":"2026-10-22T15:15:00Z","v":33731,"vw":76.674437},{"c":76.53,"h":76.77,"l":76.4431,"n":415,"o":76.7099,"t":"2026-10-22T15:30:00Z","v":27120,"vw":76.604334},{"c":76.67,"h":76.77,"l":76.45,"n":328,"o":76.52,"t":"2026-10-22T15:45:00Z","v":13982,"vw":76.609476},{"c":76.77,"h":76.8,"l":76.63,"n":181,"o":76.7,"t":"2026-10-22T16:00:00Z","v":7752,"vw":76.732659},{"c":76.58,"h":76.8225,"l":76.57,"n":230,"o":76.8225,"t":"2026-10-22T16:15:00Z","v":11923,"vw":76.707781},{"c":76.27,"h":76.57,"l":76.26,"n":481,"o":76.545,"t":"2026-10-22T16:30:00Z","v":52119,"vw":76.426332},{"c":76.395,"h":76.43,"l":75.945,"n":1624,"o":76.26,"t":"2026-10-22T16:45:00Z","v":114813,"vw":76.132674},{"c":76.13,"h":76.39,"l":76.02,"n":610,"o":76.37,"t":"2026-10-22T17:00:00Z","v":36068,"vw":76.205354},{"c":76.12,"h":76.275,"l":75.96,"n":984,"o":76.15,"t":"2026-10-22T17:15:00Z","v":79910,"vw":76.128974},{"c":76.36,"h":76.37,"l":76.03,"n":300,"o":76.08,"t":"2026-10-22T17:30:00Z","v":23339,"vw":76.222222},{"c":76.2,"h":76.38,"l":76.14,"n":643,"o":76.37,"t":"2026-10-22T17:45:00Z","v":34837,"vw":76.243965},{"c":76,"h":76.205,"l":75.88,"n":482,"o":76.2,"t":"2026-10-22T18:00:00Z","v":29040,"vw":76.002635},{"c":76.13,"h":76.29,"l":75.95,"n":486,"o":75.98,"t":"2026-10-22T18:15:00Z","v":31393,"vw":76.143507},{"c":75.97,"h":76.12,"l":75.92,"n":641,"o":76.12,"t":"2026-10-22T18:30:00Z","v":39134,"vw":76.010619},{"c":75.835,"h":76.02,"l":75.83,"n":935,"o":76,"t":"2026-10-22T18:45:00Z","v":68317,"vw":75.902656},{"c":75.895,"h":75.99,"l":75.57,"n":1123,"o":75.85,"t":"2026-10-22T19:00:00Z","v":72770,"vw":75.777108},{"c":76.04,"h":76.04,"l":75.79,"n":459,"o":75.87,"t":"2026-10-22T19:15:00Z","v":43690,"vw":75.92987},{"c":75.82,"h":76.07,"l":75.6,"n":636,"o":76.07,"t":"2026-10-22T19:30:00Z","v":41408,"vw":75.766476},{"c":75.985,"h":76.245,"l":75.7,"n":2261,"o":75.79,"t":"2026-10-22T19:45:00Z","v":184720,"vw":75.966},{"c":76.5,"h":76.65,"l":75.99,"n":59,"o":75.99,"t":"2026-10-22T20:00:00Z","v":66493,"vw":76.139416},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-22T20:15:00Z","v":105,"vw":76.17},{"c":76.9,"h":76.9,"l":76.1828,"n":2,"o":76.1828,"t":"2026-10-22T20:30:00Z","v":1360,"vw":76.758142},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-22T22:00:00Z","v":700,"vw":77},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-10-22T22:45:00Z","v":100,"vw":76.62},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-10-22T23:00:00Z","v":409,"vw":75.65},{"c":76.2,"h":76.2,"l":76.2,"n":2,"o":76.2,"t":"2026-10-22T23:45:00Z","v":107,"vw":76.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4967391304347827,"strike":92.95652173913044,"iv":0.5196304347826087,"gamma":0.01581739130434783,"theta":-0.03441304347826087,"vega":0.03761304347826087,"rho":0.0053212168984170015,"breakevenPct":22.980998643986347},{"delta":0.15,"premium":0.7719635627530363,"strike":88.87449392712551,"iv":0.49235465587044536,"gamma":0.022138461538461537,"theta":-0.043490283400809716,"vega":0.04995263157894737,"rho":0.008009299888621271,"breakevenPct":17.971387669270364},{"delta":0.2,"premium":1.1080592105263158,"strike":86.5592105263158,"iv":0.49442039473684213,"gamma":0.026481578947368422,"theta":-0.052596710526315794,"vega":0.05993421052631579,"rho":0.01068102804563567,"breakevenPct":15.366850555128456},{"delta":0.25,"premium":1.450595238095238,"strike":84.3952380952381,"iv":0.48550333333333334,"gamma":0.03057,"theta":-0.05878619047619048,"vega":0.06801428571428571,"rho":0.013354965044352072,"breakevenPct":12.96990832127035},{"delta":0.3,"premium":1.786861861861862,"strike":82.41141141141141,"iv":0.46832462462462465,"gamma":0.03464174174174174,"theta":-0.06227777777777778,"vega":0.07443663663663663,"rho":0.016040982068640335,"breakevenPct":10.8017808570513},{"delta":0.35,"premium":2.233265306122449,"strike":80.98775510204082,"iv":0.47543265306122445,"gamma":0.03638040816326531,"theta":-0.06761387755102041,"vega":0.07934163265306123,"rho":0.018675644838942886,"breakevenPct":9.515752609768741},{"delta":0.4,"premium":2.916363636363637,"strike":79.95454545454545,"iv":0.5180436363636364,"gamma":0.034830909090909086,"theta":-0.07677090909090908,"vega":0.08271181818181818,"rho":0.02116493503475134,"breakevenPct":9.055019201091067},{"delta":0.45,"premium":3.4277272727272727,"strike":78.5340909090909,"iv":0.5069072727272728,"gamma":0.03579681818181818,"theta":-0.07586181818181818,"vega":0.08308113636363636,"rho":0.023760980138323663,"breakevenPct":7.858689540489791},{"delta":0.5,"premium":3.9390909090909085,"strike":77.11363636363636,"iv":0.4957709090909091,"gamma":0.03676272727272727,"theta":-0.07495272727272727,"vega":0.08345045454545455,"rho":0.02635702524189598,"breakevenPct":6.662359879888514},{"delta":0.55,"premium":4.450454545454545,"strike":75.69318181818181,"iv":0.48463454545454543,"gamma":0.03772863636363636,"theta":-0.07404363636363637,"vega":0.08381977272727273,"rho":0.028953070345468304,"breakevenPct":5.466030219287237},{"delta":0.6,"premium":5.1355653128430285,"strike":74.29747530186609,"iv":0.479551262349067,"gamma":0.03710406147091109,"theta":-0.07184368825466521,"vega":0.08162546652030736,"rho":0.03143298485434264,"breakevenPct":4.530912771034503},{"delta":0.65,"premium":5.986278814489571,"strike":72.92535675082327,"iv":0.4802373216245884,"gamma":0.0349635565312843,"theta":-0.06841339187705818,"vega":0.07698770581778266,"rho":0.033802212390145484,"breakevenPct":3.8447632126764693},{"delta":0.7,"premium":6.836992316136112,"strike":71.55323819978047,"iv":0.4809233809001098,"gamma":0.03282305159165752,"theta":-0.06498309549945117,"vega":0.07234994511525797,"rho":0.03617143992594832,"breakevenPct":3.158613654318437},{"delta":0.75,"premium":7.687705817782655,"strike":70.18111964873765,"iv":0.4816094401756312,"gamma":0.030682546652030736,"theta":-0.06155279912184413,"vega":0.06771218441273327,"rho":0.03854066746175115,"breakevenPct":2.472464095960403},{"delta":0.8,"premium":9.120152091254752,"strike":68.34980988593156,"iv":0.4853304182509506,"gamma":0.026307528517110264,"theta":-0.05433422053231939,"vega":0.05842000000000001,"rho":0.04047384066999235,"breakevenPct":1.947574650857105},{"delta":0.85,"premium":10.64106463878327,"strike":66.44866920152091,"iv":0.489512927756654,"gamma":0.021592699619771866,"theta":-0.04653954372623575,"vega":0.04842000000000001,"rho":0.042340701468973015,"breakevenPct":1.4472086331151273},{"delta":0.9,"premium":13.314829396325461,"strike":63.43832020997375,"iv":0.5338034120734909,"gamma":0.015657480314960625,"theta":-0.03978792650918635,"vega":0.03739553805774278,"rho":0.04331257188470853,"breakevenPct":1.0042763604411338}],"put":[{"delta":0.1,"premium":0.5513225806451614,"strike":63.961290322580645,"iv":0.5024806451612903,"gamma":0.015960258064516133,"theta":-0.03110361290322581,"vega":0.0369141935483871,"rho":-0.006599689561462773,"breakevenPct":16.55485229380776},{"delta":0.15,"premium":0.894275420336269,"strike":66.35708566853482,"iv":0.49550888710968777,"gamma":0.02149271417133707,"theta":-0.039995516413130504,"vega":0.04863114491593275,"rho":-0.009944955733473067,"breakevenPct":13.853388277143624},{"delta":0.2,"premium":1.2545636509207365,"strike":68.35868694955965,"iv":0.48446004803843074,"gamma":0.026496717373899123,"theta":-0.046921056845476386,"vega":0.05855908726981585,"rho":-0.013301715799532687,"breakevenPct":11.693481644112493},{"delta":0.25,"premium":1.6427331887201735,"strike":70.24403470715835,"iv":0.47543416485900214,"gamma":0.030980694143167026,"theta":-0.05321008676789588,"vega":0.0675443600867679,"rho":-0.016674675809758753,"breakevenPct":9.723251061405204},{"delta":0.3,"premium":2.157917570498915,"strike":71.59978308026031,"iv":0.47562396963123643,"gamma":0.03309566160520607,"theta":-0.05659945770065076,"vega":0.07223524945770064,"rho":-0.020121435565631986,"breakevenPct":8.617100263506522},{"delta":0.35,"premium":2.673101952277657,"strike":72.95553145336225,"iv":0.4758137744034707,"gamma":0.03521062906724512,"theta":-0.05998882863340564,"vega":0.0769261388286334,"rho":-0.023568195321505215,"breakevenPct":7.5109494656078395},{"delta":0.4,"premium":3.188286334056399,"strike":74.31127982646422,"iv":0.476003579175705,"gamma":0.03732559652928416,"theta":-0.06337819956616053,"vega":0.08161702819956616,"rho":-0.02701495507737845,"breakevenPct":6.404798667709156},{"delta":0.45,"premium":3.818418286915397,"strike":75.6463478717814,"iv":0.47589316868103,"gamma":0.03829658434051497,"theta":-0.06459584866001052,"vega":0.08371560693641619,"rho":-0.030537274523789383,"breakevenPct":5.477129115849449},{"delta":0.5,"premium":4.567235943247503,"strike":76.96006305832896,"iv":0.47547277982133473,"gamma":0.038086389910667366,"theta":-0.06357115081450342,"vega":0.08313757225433527,"rho":-0.03413761088644656,"breakevenPct":4.733745078192585},{"delta":0.55,"premium":5.316053599579611,"strike":78.27377824487651,"iv":0.47505239096163954,"gamma":0.03787619548081976,"theta":-0.06254645296899632,"vega":0.08255953757225433,"rho":-0.037737947249103745,"breakevenPct":3.9903610405357206},{"delta":0.6,"premium":6.064871255911718,"strike":79.58749343142406,"iv":0.4746320021019443,"gamma":0.03766600105097215,"theta":-0.06152175512348923,"vega":0.0819815028901734,"rho":-0.041338283611760916,"breakevenPct":3.246977002878858},{"delta":0.65,"premium":7.008571428571428,"strike":81.01071428571429,"iv":0.47712321428571425,"gamma":0.03627857142857143,"theta":-0.05919035714285715,"vega":0.07937214285714286,"rho":-0.045070843582777874,"breakevenPct":2.6159457071419108},{"delta":0.7,"premium":8.132009925558313,"strike":82.55334987593052,"iv":0.4780970223325062,"gamma":0.03391265508684863,"theta":-0.054703225806451615,"vega":0.07436526054590571,"rho":-0.048932775313800095,"breakevenPct":2.064297999246991},{"delta":0.75,"premium":8.922613065326633,"strike":83.80402010050251,"iv":0.4551472361809045,"gamma":0.032554773869346736,"theta":-0.046332663316582916,"vega":0.06797788944723618,"rho":-0.052543927594239107,"breakevenPct":1.458866909888294},{"delta":0.8,"premium":11.160978520286397,"strike":86.32458233890215,"iv":0.48498353221957036,"gamma":0.026848210023866347,"theta":-0.042389260143198076,"vega":0.05986825775656324,"rho":-0.057234496777330016,"breakevenPct":1.0875064895173614},{"delta":0.85,"premium":13.958411214953271,"strike":89.42990654205607,"iv":0.5103056074766356,"gamma":0.021340654205607476,"theta":-0.03541308411214954,"vega":0.04991121495327103,"rho":-0.062364435732567225,"breakevenPct":0.682332771281997},{"delta":0.9,"premium":17.877848101265805,"strike":93.64556962025314,"iv":0.537936708860759,"gamma":0.01521265822784811,"theta":-0.025601265822784762,"vega":0.03761012658227846,"rho":-0.06836894856340393,"breakevenPct":0.29251017372371807}]},"raw":{"call":[{"delta":0.1,"premium":0.4967391304347827,"strike":92.95652173913044,"iv":0.5196304347826087,"gamma":0.01581739130434783,"theta":-0.03441304347826087,"vega":0.03761304347826087,"rho":0.0053212168984170015,"breakevenPct":22.980998643986347},{"delta":0.15,"premium":0.7719635627530363,"strike":88.87449392712551,"iv":0.49235465587044536,"gamma":0.022138461538461537,"theta":-0.043490283400809716,"vega":0.04995263157894737,"rho":0.008009299888621271,"breakevenPct":17.971387669270364},{"delta":0.2,"premium":1.1080592105263158,"strike":86.5592105263158,"iv":0.49442039473684213,"gamma":0.026481578947368422,"theta":-0.052596710526315794,"vega":0.05993421052631579,"rho":0.01068102804563567,"breakevenPct":15.366850555128456},{"delta":0.25,"premium":1.450595238095238,"strike":84.3952380952381,"iv":0.48550333333333334,"gamma":0.03057,"theta":-0.05878619047619048,"vega":0.06801428571428571,"rho":0.013354965044352072,"breakevenPct":12.96990832127035},{"delta":0.3,"premium":1.786861861861862,"strike":82.41141141141141,"iv":0.46832462462462465,"gamma":0.03464174174174174,"theta":-0.06227777777777778,"vega":0.07443663663663663,"rho":0.016040982068640335,"breakevenPct":10.8017808570513},{"delta":0.35,"premium":2.233265306122449,"strike":80.98775510204082,"iv":0.47543265306122445,"gamma":0.03638040816326531,"theta":-0.06761387755102041,"vega":0.07934163265306123,"rho":0.018675644838942886,"breakevenPct":9.515752609768741},{"delta":0.4,"premium":2.916363636363637,"strike":79.95454545454545,"iv":0.5180436363636364,"gamma":0.034830909090909086,"theta":-0.07677090909090908,"vega":0.08271181818181818,"rho":0.02116493503475134,"breakevenPct":9.055019201091067},{"delta":0.45,"premium":3.4277272727272727,"strike":78.5340909090909,"iv":0.5069072727272728,"gamma":0.03579681818181818,"theta":-0.07586181818181818,"vega":0.08308113636363636,"rho":0.023760980138323663,"breakevenPct":7.858689540489791},{"delta":0.5,"premium":3.9390909090909085,"strike":77.11363636363636,"iv":0.4957709090909091,"gamma":0.03676272727272727,"theta":-0.07495272727272727,"vega":0.08345045454545455,"rho":0.02635702524189598,"breakevenPct":6.662359879888514},{"delta":0.55,"premium":4.450454545454545,"strike":75.69318181818181,"iv":0.48463454545454543,"gamma":0.03772863636363636,"theta":-0.07404363636363637,"vega":0.08381977272727273,"rho":0.028953070345468304,"breakevenPct":5.466030219287237},{"delta":0.6,"premium":5.1355653128430285,"strike":74.29747530186609,"iv":0.479551262349067,"gamma":0.03710406147091109,"theta":-0.07184368825466521,"vega":0.08162546652030736,"rho":0.03143298485434264,"breakevenPct":4.530912771034503},{"delta":0.65,"premium":5.986278814489571,"strike":72.92535675082327,"iv":0.4802373216245884,"gamma":0.0349635565312843,"theta":-0.06841339187705818,"vega":0.07698770581778266,"rho":0.033802212390145484,"breakevenPct":3.8447632126764693},{"delta":0.7,"premium":6.836992316136112,"strike":71.55323819978047,"iv":0.4809233809001098,"gamma":0.03282305159165752,"theta":-0.06498309549945117,"vega":0.07234994511525797,"rho":0.03617143992594832,"breakevenPct":3.158613654318437},{"delta":0.75,"premium":7.687705817782655,"strike":70.18111964873765,"iv":0.4816094401756312,"gamma":0.030682546652030736,"theta":-0.06155279912184413,"vega":0.06771218441273327,"rho":0.03854066746175115,"breakevenPct":2.472464095960403},{"delta":0.8,"premium":9.120152091254752,"strike":68.34980988593156,"iv":0.4853304182509506,"gamma":0.026307528517110264,"theta":-0.05433422053231939,"vega":0.05842000000000001,"rho":0.04047384066999235,"breakevenPct":1.947574650857105},{"delta":0.85,"premium":10.64106463878327,"strike":66.44866920152091,"iv":0.489512927756654,"gamma":0.021592699619771866,"theta":-0.04653954372623575,"vega":0.04842000000000001,"rho":0.042340701468973015,"breakevenPct":1.4472086331151273},{"delta":0.9,"premium":13.314829396325461,"strike":63.43832020997375,"iv":0.5338034120734909,"gamma":0.015657480314960625,"theta":-0.03978792650918635,"vega":0.03739553805774278,"rho":0.04331257188470853,"breakevenPct":1.0042763604411338}],"put":[{"delta":0.1,"premium":0.5513225806451614,"strike":63.961290322580645,"iv":0.5024806451612903,"gamma":0.015960258064516133,"theta":-0.03110361290322581,"vega":0.0369141935483871,"rho":-0.006599689561462773,"breakevenPct":16.55485229380776},{"delta":0.15,"premium":0.894275420336269,"strike":66.35708566853482,"iv":0.49550888710968777,"gamma":0.02149271417133707,"theta":-0.039995516413130504,"vega":0.04863114491593275,"rho":-0.009944955733473067,"breakevenPct":13.853388277143624},{"delta":0.2,"premium":1.2545636509207365,"strike":68.35868694955965,"iv":0.48446004803843074,"gamma":0.026496717373899123,"theta":-0.046921056845476386,"vega":0.05855908726981585,"rho":-0.013301715799532687,"breakevenPct":11.693481644112493},{"delta":0.25,"premium":1.6427331887201735,"strike":70.24403470715835,"iv":0.47543416485900214,"gamma":0.030980694143167026,"theta":-0.05321008676789588,"vega":0.0675443600867679,"rho":-0.016674675809758753,"breakevenPct":9.723251061405204},{"delta":0.3,"premium":2.157917570498915,"strike":71.59978308026031,"iv":0.47562396963123643,"gamma":0.03309566160520607,"theta":-0.05659945770065076,"vega":0.07223524945770064,"rho":-0.020121435565631986,"breakevenPct":8.617100263506522},{"delta":0.35,"premium":2.673101952277657,"strike":72.95553145336225,"iv":0.4758137744034707,"gamma":0.03521062906724512,"theta":-0.05998882863340564,"vega":0.0769261388286334,"rho":-0.023568195321505215,"breakevenPct":7.5109494656078395},{"delta":0.4,"premium":3.188286334056399,"strike":74.31127982646422,"iv":0.476003579175705,"gamma":0.03732559652928416,"theta":-0.06337819956616053,"vega":0.08161702819956616,"rho":-0.02701495507737845,"breakevenPct":6.404798667709156},{"delta":0.45,"premium":3.818418286915397,"strike":75.6463478717814,"iv":0.47589316868103,"gamma":0.03829658434051497,"theta":-0.06459584866001052,"vega":0.08371560693641619,"rho":-0.030537274523789383,"breakevenPct":5.477129115849449},{"delta":0.5,"premium":4.567235943247503,"strike":76.96006305832896,"iv":0.47547277982133473,"gamma":0.038086389910667366,"theta":-0.06357115081450342,"vega":0.08313757225433527,"rho":-0.03413761088644656,"breakevenPct":4.733745078192585},{"delta":0.55,"premium":5.316053599579611,"strike":78.27377824487651,"iv":0.47505239096163954,"gamma":0.03787619548081976,"theta":-0.06254645296899632,"vega":0.08255953757225433,"rho":-0.037737947249103745,"breakevenPct":3.9903610405357206},{"delta":0.6,"premium":6.064871255911718,"strike":79.58749343142406,"iv":0.4746320021019443,"gamma":0.03766600105097215,"theta":-0.06152175512348923,"vega":0.0819815028901734,"rho":-0.041338283611760916,"breakevenPct":3.246977002878858},{"delta":0.65,"premium":7.008571428571428,"strike":81.01071428571429,"iv":0.47712321428571425,"gamma":0.03627857142857143,"theta":-0.05919035714285715,"vega":0.07937214285714286,"rho":-0.045070843582777874,"breakevenPct":2.6159457071419108},{"delta":0.7,"premium":8.132009925558313,"strike":82.55334987593052,"iv":0.4780970223325062,"gamma":0.03391265508684863,"theta":-0.054703225806451615,"vega":0.07436526054590571,"rho":-0.048932775313800095,"breakevenPct":2.064297999246991},{"delta":0.75,"premium":8.922613065326633,"strike":83.80402010050251,"iv":0.4551472361809045,"gamma":0.032554773869346736,"theta":-0.046332663316582916,"vega":0.06797788944723618,"rho":-0.052543927594239107,"breakevenPct":1.458866909888294},{"delta":0.8,"premium":11.160978520286397,"strike":86.32458233890215,"iv":0.48498353221957036,"gamma":0.026848210023866347,"theta":-0.042389260143198076,"vega":0.05986825775656324,"rho":-0.057234496777330016,"breakevenPct":1.0875064895173614},{"delta":0.85,"premium":13.958411214953271,"strike":89.42990654205607,"iv":0.5103056074766356,"gamma":0.021340654205607476,"theta":-0.03541308411214954,"vega":0.04991121495327103,"rho":-0.062364435732567225,"breakevenPct":0.682332771281997},{"delta":0.9,"premium":17.877848101265805,"strike":93.64556962025314,"iv":0.537936708860759,"gamma":0.01521265822784811,"theta":-0.025601265822784762,"vega":0.03761012658227846,"rho":-0.06836894856340393,"breakevenPct":0.29251017372371807}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}