{"symbol":"SPSC","url":"https://intraalpha.com/companies/SPSC","capturedAt":"2026-10-23T00:19:58.501Z","state":"ready","quote":{"symbol":"SPSC","last_price":91.94,"prev_close":89.38,"regular_close":91.94,"change":2.56,"change_pct":2.8642,"regular_change":2.56,"regular_change_pct":2.8642,"extended_change":0,"extended_change_pct":0,"bid":70.05,"ask":100,"bid_size":100,"ask_size":200,"volume":509884,"vwap":91.224054,"open":89.15,"high":92.105,"low":89.11,"close":91.94,"trade_count":9733,"last_trade_at":"2026-10-22T20:00:08.188362173Z","last_quote_at":"2026-10-22T23:55:27.548529211Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:19:56.014408827-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPSC","fetched_at":"2026-10-23T00:19:58.104493+00:00","name":"SPS Commerce Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"SPS Commerce, Inc. provides cloud-based supply chain management solutions globally. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3217696000,"ebitda":183201000,"pe_ratio":42.56,"peg_ratio":4.709,"book_value":25.93,"dividend_per_share":null,"dividend_yield":null,"eps":2.1,"revenue_ttm":772492000,"gross_profit_ttm":539358000,"profit_margin":0.101,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0681,"return_on_equity_ttm":0.0826,"quarterly_earnings_growth":-0.639,"quarterly_revenue_growth":0.056,"analyst_target_price":78.36,"analyst_number":1,"beta":0.619,"fifty_two_week_high":114.87,"fifty_two_week_low":49.04,"fifty_day_ma":82.05,"two_hundred_day_ma":68.25,"shares_outstanding":36000200,"forward_pe":68.03,"price_to_sales":4.165,"price_to_book":3.121,"ev_to_revenue":3.576,"ev_to_ebitda":15.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:19:58.104493+00:00"},"optionObservedAt":"2026-10-22T19:50:05.756Z","bars":[{"c":87.37,"h":87.99,"l":87.37,"n":25,"o":87.99,"t":"2026-10-16T11:20:00Z","v":635,"vw":87.63383},{"c":87.75,"h":87.91,"l":87.6,"n":15,"o":87.91,"t":"2026-10-16T11:25:00Z","v":1126,"vw":87.83137},{"c":87.74,"h":87.74,"l":87.6,"n":13,"o":87.6,"t":"2026-10-16T12:20:00Z","v":908,"vw":87.63968},{"c":87.5,"h":87.5,"l":87.5,"n":3,"o":87.5,"t":"2026-10-16T12:25:00Z","v":102,"vw":87.5},{"c":87.59,"h":87.59,"l":87.59,"n":11,"o":87.59,"t":"2026-10-16T12:45:00Z","v":588,"vw":87.59},{"c":88.33,"h":89,"l":87.86,"n":33,"o":87.86,"t":"2026-10-16T13:30:00Z","v":10554,"vw":88.226792},{"c":87.875,"h":88.095,"l":87.46,"n":34,"o":88.095,"t":"2026-10-16T13:35:00Z","v":1193,"vw":87.858125},{"c":87.725,"h":87.8,"l":87.4,"n":119,"o":87.46,"t":"2026-10-16T13:40:00Z","v":20761,"vw":87.46022},{"c":87.41,"h":87.725,"l":87.295,"n":206,"o":87.725,"t":"2026-10-16T13:45:00Z","v":14868,"vw":87.50954},{"c":87.27,"h":87.82,"l":87.255,"n":186,"o":87.325,"t":"2026-10-16T13:50:00Z","v":15102,"vw":87.625003},{"c":87.33,"h":87.65,"l":87.2,"n":79,"o":87.4,"t":"2026-10-16T13:55:00Z","v":3012,"vw":87.46675},{"c":86.68,"h":87.67,"l":86.68,"n":96,"o":87.33,"t":"2026-10-16T14:00:00Z","v":3005,"vw":87.053377},{"c":86.585,"h":86.625,"l":86.355,"n":115,"o":86.46,"t":"2026-10-16T14:05:00Z","v":10495,"vw":86.540858},{"c":86.57,"h":86.65,"l":86.3,"n":248,"o":86.365,"t":"2026-10-16T14:10:00Z","v":25663,"vw":86.430641},{"c":86.5,"h":86.52,"l":86.31,"n":170,"o":86.43,"t":"2026-10-16T14:15:00Z","v":10343,"vw":86.37231},{"c":86.2,"h":86.385,"l":86.2,"n":49,"o":86.385,"t":"2026-10-16T14:20:00Z","v":966,"vw":86.269903},{"c":85.89,"h":86.215,"l":85.88,"n":79,"o":86.165,"t":"2026-10-16T14:25:00Z","v":2847,"vw":86.003707},{"c":86.08,"h":86.27,"l":85.66,"n":122,"o":86.04,"t":"2026-10-16T14:30:00Z","v":3598,"vw":85.97416},{"c":86.06,"h":86.06,"l":85.895,"n":33,"o":85.97,"t":"2026-10-16T14:35:00Z","v":1660,"vw":85.999036},{"c":86.095,"h":86.095,"l":85.88,"n":90,"o":85.895,"t":"2026-10-16T14:40:00Z","v":3087,"vw":85.929792},{"c":86.33,"h":86.495,"l":86.185,"n":113,"o":86.185,"t":"2026-10-16T14:45:00Z","v":4112,"vw":86.332509},{"c":86.1108,"h":86.2,"l":86.02,"n":88,"o":86.18,"t":"2026-10-16T14:50:00Z","v":2996,"vw":86.127957},{"c":85.66,"h":86.005,"l":85.66,"n":71,"o":86.005,"t":"2026-10-16T14:55:00Z","v":1515,"vw":85.819167},{"c":85.67,"h":85.99,"l":85.67,"n":84,"o":85.8,"t":"2026-10-16T15:00:00Z","v":2982,"vw":85.866053},{"c":85.34,"h":85.7,"l":85.33,"n":96,"o":85.64,"t":"2026-10-16T15:05:00Z","v":3056,"vw":85.559373},{"c":85.56,"h":85.56,"l":85.13,"n":130,"o":85.25,"t":"2026-10-16T15:10:00Z","v":3898,"vw":85.356093},{"c":85.5,"h":85.61,"l":85.455,"n":46,"o":85.455,"t":"2026-10-16T15:15:00Z","v":1068,"vw":85.529603},{"c":85.39,"h":85.52,"l":85.39,"n":51,"o":85.52,"t":"2026-10-16T15:20:00Z","v":1496,"vw":85.45162},{"c":85.15,"h":85.55,"l":85.15,"n":128,"o":85.5125,"t":"2026-10-16T15:25:00Z","v":5685,"vw":85.469305},{"c":85.12,"h":85.12,"l":84.92,"n":58,"o":84.94,"t":"2026-10-16T15:30:00Z","v":2641,"vw":85.025938},{"c":84.84,"h":85.08,"l":84.84,"n":29,"o":85.08,"t":"2026-10-16T15:35:00Z","v":988,"vw":84.924751},{"c":85.015,"h":85.03,"l":84.93,"n":56,"o":84.93,"t":"2026-10-16T15:40:00Z","v":1757,"vw":84.985},{"c":85.14,"h":85.335,"l":84.995,"n":190,"o":84.995,"t":"2026-10-16T15:45:00Z","v":8212,"vw":85.145125},{"c":85.16,"h":85.16,"l":85.07,"n":32,"o":85.08,"t":"2026-10-16T15:50:00Z","v":1473,"vw":85.111364},{"c":85.01,"h":85.14,"l":84.96,"n":122,"o":85.09,"t":"2026-10-16T15:55:00Z","v":7019,"vw":85.065669},{"c":85.05,"h":85.06,"l":84.91,"n":101,"o":85.005,"t":"2026-10-16T16:00:00Z","v":3222,"vw":84.988684},{"c":85.18,"h":85.19,"l":85.11,"n":60,"o":85.15,"t":"2026-10-16T16:05:00Z","v":1988,"vw":85.159583},{"c":85.345,"h":85.345,"l":85.17,"n":104,"o":85.18,"t":"2026-10-16T16:10:00Z","v":4173,"vw":85.248448},{"c":85.28,"h":85.35,"l":85.28,"n":35,"o":85.33,"t":"2026-10-16T16:15:00Z","v":1216,"vw":85.327778},{"c":85.18,"h":85.29,"l":85.18,"n":77,"o":85.28,"t":"2026-10-16T16:20:00Z","v":2937,"vw":85.251667},{"c":84.98,"h":85.14,"l":84.91,"n":88,"o":85.14,"t":"2026-10-16T16:25:00Z","v":3323,"vw":84.979719},{"c":85.085,"h":85.175,"l":85.0625,"n":73,"o":85.065,"t":"2026-10-16T16:30:00Z","v":3451,"vw":85.137511},{"c":85.2,"h":85.26,"l":85.0622,"n":119,"o":85.0775,"t":"2026-10-16T16:35:00Z","v":6740,"vw":85.149777},{"c":85.17,"h":85.17,"l":85.07,"n":28,"o":85.07,"t":"2026-10-16T16:40:00Z","v":692,"vw":85.123333},{"c":85.235,"h":85.27,"l":85.165,"n":63,"o":85.165,"t":"2026-10-16T16:45:00Z","v":1952,"vw":85.227589},{"c":85.03,"h":85.11,"l":85.03,"n":42,"o":85.11,"t":"2026-10-16T16:50:00Z","v":1548,"vw":85.0775},{"c":85.19,"h":85.21,"l":85.01,"n":72,"o":85.01,"t":"2026-10-16T16:55:00Z","v":3267,"vw":85.166111},{"c":84.875,"h":85.315,"l":84.85,"n":131,"o":85.315,"t":"2026-10-16T17:00:00Z","v":4912,"vw":85.046847},{"c":84.73,"h":84.735,"l":84.71,"n":45,"o":84.71,"t":"2026-10-16T17:05:00Z","v":1342,"vw":84.718333},{"c":84.795,"h":84.795,"l":84.58,"n":60,"o":84.68,"t":"2026-10-16T17:10:00Z","v":1933,"vw":84.669091},{"c":84.6,"h":84.7225,"l":84.41,"n":99,"o":84.7225,"t":"2026-10-16T17:15:00Z","v":2539,"vw":84.497832},{"c":84.67,"h":84.73,"l":84.58,"n":93,"o":84.58,"t":"2026-10-16T17:20:00Z","v":2567,"vw":84.666667},{"c":84.68,"h":84.68,"l":84.68,"n":13,"o":84.68,"t":"2026-10-16T17:25:00Z","v":228,"vw":84.68},{"c":84.86,"h":84.945,"l":84.8,"n":69,"o":84.8,"t":"2026-10-16T17:30:00Z","v":2293,"vw":84.855691},{"c":84.965,"h":84.965,"l":84.965,"n":9,"o":84.965,"t":"2026-10-16T17:35:00Z","v":155,"vw":84.965},{"c":84.84,"h":85.04,"l":84.84,"n":108,"o":85.04,"t":"2026-10-16T17:40:00Z","v":3764,"vw":84.947537},{"c":84.715,"h":84.82,"l":84.71,"n":64,"o":84.79,"t":"2026-10-16T17:45:00Z","v":1545,"vw":84.75875},{"c":84.59,"h":84.71,"l":84.59,"n":62,"o":84.71,"t":"2026-10-16T17:50:00Z","v":1299,"vw":84.666667},{"c":84.83,"h":84.88,"l":84.645,"n":108,"o":84.645,"t":"2026-10-16T17:55:00Z","v":4035,"vw":84.747381},{"c":84.745,"h":84.82,"l":84.73,"n":100,"o":84.8,"t":"2026-10-16T18:00:00Z","v":5820,"vw":84.788286},{"c":84.905,"h":84.905,"l":84.77,"n":129,"o":84.82,"t":"2026-10-16T18:05:00Z","v":6751,"vw":84.834766},{"c":84.87,"h":84.905,"l":84.78,"n":49,"o":84.905,"t":"2026-10-16T18:10:00Z","v":1182,"vw":84.834198},{"c":84.95,"h":84.95,"l":84.94,"n":38,"o":84.94,"t":"2026-10-16T18:15:00Z","v":839,"vw":84.948182},{"c":84.89,"h":84.89,"l":84.82,"n":70,"o":84.87,"t":"2026-10-16T18:20:00Z","v":1908,"vw":84.846364},{"c":84.68,"h":84.905,"l":84.68,"n":131,"o":84.905,"t":"2026-10-16T18:25:00Z","v":5032,"vw":84.792885},{"c":84.75,"h":84.75,"l":84.75,"n":15,"o":84.75,"t":"2026-10-16T18:30:00Z","v":191,"vw":84.75},{"c":84.655,"h":84.68,"l":84.655,"n":82,"o":84.68,"t":"2026-10-16T18:35:00Z","v":1756,"vw":84.665833},{"c":84.78,"h":84.78,"l":84.69,"n":82,"o":84.745,"t":"2026-10-16T18:40:00Z","v":2575,"vw":84.732899},{"c":84.805,"h":84.81,"l":84.75,"n":65,"o":84.75,"t":"2026-10-16T18:45:00Z","v":1456,"vw":84.78},{"c":84.59,"h":84.87,"l":84.58,"n":140,"o":84.87,"t":"2026-10-16T18:50:00Z","v":3694,"vw":84.707059},{"c":84.65,"h":84.65,"l":84.57,"n":71,"o":84.575,"t":"2026-10-16T18:55:00Z","v":3348,"vw":84.586202},{"c":84.56,"h":84.56,"l":84.56,"n":25,"o":84.56,"t":"2026-10-16T19:00:00Z","v":540,"vw":84.56},{"c":84.565,"h":84.575,"l":84.485,"n":73,"o":84.55,"t":"2026-10-16T19:05:00Z","v":1704,"vw":84.528125},{"c":84.75,"h":84.86,"l":84.545,"n":147,"o":84.545,"t":"2026-10-16T19:10:00Z","v":3433,"vw":84.70964},{"c":84.705,"h":84.805,"l":84.705,"n":83,"o":84.735,"t":"2026-10-16T19:15:00Z","v":1733,"vw":84.765},{"c":84.9,"h":84.9,"l":84.8,"n":84,"o":84.83,"t":"2026-10-16T19:20:00Z","v":1808,"vw":84.844438},{"c":84.725,"h":84.9,"l":84.725,"n":145,"o":84.9,"t":"2026-10-16T19:25:00Z","v":3486,"vw":84.814321},{"c":84.855,"h":84.855,"l":84.77,"n":110,"o":84.77,"t":"2026-10-16T19:30:00Z","v":3597,"vw":84.803765},{"c":84.725,"h":84.845,"l":84.6,"n":174,"o":84.845,"t":"2026-10-16T19:35:00Z","v":6794,"vw":84.673639},{"c":84.55,"h":84.67,"l":84.545,"n":122,"o":84.64,"t":"2026-10-16T19:40:00Z","v":4014,"vw":84.627701},{"c":84.765,"h":84.84,"l":84.55,"n":200,"o":84.565,"t":"2026-10-16T19:45:00Z","v":5677,"vw":84.748525},{"c":84.72,"h":84.98,"l":84.56,"n":345,"o":84.79,"t":"2026-10-16T19:50:00Z","v":13865,"vw":84.758193},{"c":85.21,"h":85.5,"l":84.87,"n":1071,"o":84.97,"t":"2026-10-16T19:55:00Z","v":42795,"vw":85.170559},{"c":85.25,"h":85.25,"l":85.25,"n":25,"o":85.25,"t":"2026-10-16T20:00:00Z","v":82788,"vw":85.25},{"c":85.1,"h":85.1,"l":85.1,"n":5,"o":85.1,"t":"2026-10-19T08:20:00Z","v":1003,"vw":85.1},{"c":85.51,"h":85.51,"l":84.85,"n":36,"o":84.85,"t":"2026-10-19T08:25:00Z","v":1118,"vw":85.203687},{"c":85.71,"h":85.71,"l":85.71,"n":3,"o":85.71,"t":"2026-10-19T08:45:00Z","v":162,"vw":85.71},{"c":85.13,"h":85.13,"l":85.13,"n":19,"o":85.13,"t":"2026-10-19T09:00:00Z","v":330,"vw":85.13},{"c":85.05,"h":85.5,"l":85.05,"n":10,"o":85.31,"t":"2026-10-19T10:55:00Z","v":909,"vw":85.362189},{"c":84.9,"h":85.76,"l":84.9,"n":23,"o":85.05,"t":"2026-10-19T11:00:00Z","v":1868,"vw":85.148993},{"c":85.46,"h":85.66,"l":85,"n":26,"o":85.66,"t":"2026-10-19T11:05:00Z","v":1470,"vw":85.206332},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-19T11:10:00Z","v":500,"vw":85.5},{"c":85.1,"h":85.1,"l":85.1,"n":13,"o":85.1,"t":"2026-10-19T11:30:00Z","v":776,"vw":85.1},{"c":85.15,"h":85.15,"l":85.15,"n":3,"o":85.15,"t":"2026-10-19T12:00:00Z","v":502,"vw":85.15},{"c":85.02,"h":85.11,"l":85.02,"n":26,"o":85.11,"t":"2026-10-19T12:05:00Z","v":510,"vw":85.065},{"c":84.99,"h":85.46,"l":84.95,"n":45,"o":84.95,"t":"2026-10-19T12:15:00Z","v":1906,"vw":85.334473},{"c":85.31,"h":85.31,"l":85.31,"n":14,"o":85.31,"t":"2026-10-19T12:25:00Z","v":398,"vw":85.31},{"c":85.05,"h":85.05,"l":84.8,"n":5,"o":84.8,"t":"2026-10-19T13:15:00Z","v":507,"vw":84.95},{"c":84.75,"h":85.6,"l":84.39,"n":224,"o":84.86,"t":"2026-10-19T13:30:00Z","v":17910,"vw":84.932383},{"c":84.425,"h":84.855,"l":84.28,"n":20,"o":84.855,"t":"2026-10-19T13:35:00Z","v":904,"vw":84.474764},{"c":84.5,"h":84.6,"l":84.44,"n":74,"o":84.6,"t":"2026-10-19T13:40:00Z","v":1638,"vw":84.500714},{"c":84.495,"h":84.505,"l":84.09,"n":27,"o":84.505,"t":"2026-10-19T13:45:00Z","v":1428,"vw":84.378591},{"c":84.365,"h":84.365,"l":84.07,"n":49,"o":84.08,"t":"2026-10-19T13:50:00Z","v":2081,"vw":84.229706},{"c":84.35,"h":84.4334,"l":84.3157,"n":58,"o":84.365,"t":"2026-10-19T13:55:00Z","v":3732,"vw":84.356845},{"c":84.09,"h":84.2,"l":84.07,"n":86,"o":84.12,"t":"2026-10-19T14:00:00Z","v":4145,"vw":84.116222},{"c":84.225,"h":84.43,"l":84.2,"n":104,"o":84.43,"t":"2026-10-19T14:05:00Z","v":3722,"vw":84.318845},{"c":84.64,"h":84.64,"l":84.22,"n":49,"o":84.225,"t":"2026-10-19T14:10:00Z","v":2245,"vw":84.353772},{"c":84.41,"h":84.51,"l":84.3,"n":378,"o":84.3,"t":"2026-10-19T14:15:00Z","v":20318,"vw":84.355416},{"c":84.31,"h":84.385,"l":84.195,"n":124,"o":84.37,"t":"2026-10-19T14:20:00Z","v":6627,"vw":84.314001},{"c":84.27,"h":84.32,"l":84.27,"n":34,"o":84.32,"t":"2026-10-19T14:25:00Z","v":655,"vw":84.295},{"c":84.21,"h":84.22,"l":84.2,"n":40,"o":84.22,"t":"2026-10-19T14:30:00Z","v":1268,"vw":84.211591},{"c":84.365,"h":84.365,"l":84.215,"n":66,"o":84.215,"t":"2026-10-19T14:35:00Z","v":2680,"vw":84.310838},{"c":84.39,"h":84.54,"l":84.39,"n":63,"o":84.49,"t":"2026-10-19T14:40:00Z","v":1612,"vw":84.477043},{"c":84.315,"h":84.455,"l":84.315,"n":18,"o":84.455,"t":"2026-10-19T14:45:00Z","v":1522,"vw":84.445},{"c":84.79,"h":85,"l":84.61,"n":97,"o":84.61,"t":"2026-10-19T14:50:00Z","v":4040,"vw":84.833172},{"c":84.7,"h":84.7,"l":84.61,"n":34,"o":84.62,"t":"2026-10-19T14:55:00Z","v":985,"vw":84.635},{"c":84.58,"h":84.635,"l":84.58,"n":65,"o":84.6,"t":"2026-10-19T15:00:00Z","v":1371,"vw":84.599167},{"c":84.65,"h":84.65,"l":84.48,"n":96,"o":84.635,"t":"2026-10-19T15:05:00Z","v":3115,"vw":84.586878},{"c":84.665,"h":84.665,"l":84.66,"n":18,"o":84.66,"t":"2026-10-19T15:10:00Z","v":1246,"vw":84.660909},{"c":84.735,"h":84.82,"l":84.66,"n":48,"o":84.81,"t":"2026-10-19T15:15:00Z","v":1520,"vw":84.72082},{"c":84.9,"h":84.9,"l":84.74,"n":56,"o":84.74,"t":"2026-10-19T15:20:00Z","v":2145,"vw":84.7875},{"c":84.925,"h":84.925,"l":84.915,"n":20,"o":84.915,"t":"2026-10-19T15:25:00Z","v":485,"vw":84.921667},{"c":84.81,"h":84.925,"l":84.81,"n":33,"o":84.925,"t":"2026-10-19T15:30:00Z","v":838,"vw":84.8675},{"c":85.075,"h":85.075,"l":84.895,"n":59,"o":84.895,"t":"2026-10-19T15:35:00Z","v":1735,"vw":85.005455},{"c":85.03,"h":85.27,"l":85.03,"n":23,"o":85.27,"t":"2026-10-19T15:45:00Z","v":518,"vw":85.113333},{"c":84.91,"h":85.03,"l":84.91,"n":93,"o":85.03,"t":"2026-10-19T15:50:00Z","v":2378,"vw":84.976044},{"c":85.02,"h":85.07,"l":85.02,"n":27,"o":85.05,"t":"2026-10-19T15:55:00Z","v":947,"vw":85.054},{"c":84.99,"h":84.99,"l":84.99,"n":11,"o":84.99,"t":"2026-10-19T16:00:00Z","v":399,"vw":84.99},{"c":85.05,"h":85.05,"l":85.05,"n":13,"o":85.05,"t":"2026-10-19T16:05:00Z","v":341,"vw":85.05},{"c":85.2,"h":85.2,"l":85.065,"n":40,"o":85.065,"t":"2026-10-19T16:10:00Z","v":1295,"vw":85.134716},{"c":85.265,"h":85.265,"l":85.25,"n":19,"o":85.25,"t":"2026-10-19T16:15:00Z","v":454,"vw":85.2575},{"c":85.15,"h":85.28,"l":85.15,"n":93,"o":85.28,"t":"2026-10-19T16:20:00Z","v":2160,"vw":85.19},{"c":85.07,"h":85.08,"l":84.97,"n":98,"o":85.08,"t":"2026-10-19T16:25:00Z","v":3661,"vw":85.022039},{"c":85.18,"h":85.19,"l":85.025,"n":150,"o":85.11,"t":"2026-10-19T16:30:00Z","v":5401,"vw":85.104003},{"c":85.1,"h":85.23,"l":85.1,"n":39,"o":85.23,"t":"2026-10-19T16:35:00Z","v":2263,"vw":85.165526},{"c":84.94,"h":85.02,"l":84.845,"n":129,"o":85.02,"t":"2026-10-19T16:40:00Z","v":3169,"vw":84.933},{"c":84.955,"h":84.955,"l":84.955,"n":18,"o":84.955,"t":"2026-10-19T16:45:00Z","v":414,"vw":84.955},{"c":84.955,"h":84.955,"l":84.955,"n":10,"o":84.955,"t":"2026-10-19T16:50:00Z","v":254,"vw":84.955},{"c":85.015,"h":85.015,"l":85.01,"n":19,"o":85.01,"t":"2026-10-19T16:55:00Z","v":516,"vw":85.012553},{"c":85.1,"h":85.21,"l":85.09,"n":81,"o":85.13,"t":"2026-10-19T17:00:00Z","v":2895,"vw":85.131559},{"c":85.1,"h":85.1,"l":85.1,"n":22,"o":85.1,"t":"2026-10-19T17:05:00Z","v":417,"vw":85.1},{"c":85.115,"h":85.115,"l":85.115,"n":15,"o":85.115,"t":"2026-10-19T17:10:00Z","v":430,"vw":85.115},{"c":85.2,"h":85.34,"l":85.015,"n":146,"o":85.015,"t":"2026-10-19T17:15:00Z","v":5647,"vw":85.283108},{"c":85.2,"h":85.205,"l":85.18,"n":33,"o":85.205,"t":"2026-10-19T17:20:00Z","v":956,"vw":85.199286},{"c":85.26,"h":85.26,"l":85.2,"n":30,"o":85.2,"t":"2026-10-19T17:25:00Z","v":1349,"vw":85.238145},{"c":85.19,"h":85.255,"l":85.15,"n":38,"o":85.255,"t":"2026-10-19T17:30:00Z","v":1249,"vw":85.189058},{"c":85.28,"h":85.34,"l":85.21,"n":86,"o":85.21,"t":"2026-10-19T17:35:00Z","v":3080,"vw":85.290278},{"c":85.395,"h":85.395,"l":85.28,"n":32,"o":85.29,"t":"2026-10-19T17:40:00Z","v":799,"vw":85.31125},{"c":85.41,"h":85.41,"l":85.41,"n":27,"o":85.41,"t":"2026-10-19T17:45:00Z","v":868,"vw":85.41},{"c":85.06,"h":85.37,"l":85.06,"n":148,"o":85.37,"t":"2026-10-19T17:50:00Z","v":4893,"vw":85.21745},{"c":85.215,"h":85.215,"l":85.16,"n":42,"o":85.16,"t":"2026-10-19T17:55:00Z","v":1303,"vw":85.171522},{"c":85.22,"h":85.22,"l":85.22,"n":16,"o":85.22,"t":"2026-10-19T18:00:00Z","v":422,"vw":85.22},{"c":85.38,"h":85.3875,"l":85.06,"n":190,"o":85.251,"t":"2026-10-19T18:05:00Z","v":6375,"vw":85.19036},{"c":85.5,"h":85.545,"l":85.5,"n":35,"o":85.545,"t":"2026-10-19T18:10:00Z","v":984,"vw":85.519719},{"c":85.59,"h":85.59,"l":85.505,"n":23,"o":85.505,"t":"2026-10-19T18:15:00Z","v":521,"vw":85.533333},{"c":85.61,"h":85.61,"l":85.51,"n":27,"o":85.51,"t":"2026-10-19T18:20:00Z","v":587,"vw":85.545},{"c":85.42,"h":85.62,"l":85.395,"n":174,"o":85.61,"t":"2026-10-19T18:25:00Z","v":4815,"vw":85.501292},{"c":85.44,"h":85.44,"l":85.44,"n":18,"o":85.44,"t":"2026-10-19T18:30:00Z","v":301,"vw":85.44},{"c":85.575,"h":85.575,"l":85.44,"n":70,"o":85.44,"t":"2026-10-19T18:35:00Z","v":1756,"vw":85.4829},{"c":85.52,"h":85.52,"l":85.47,"n":36,"o":85.47,"t":"2026-10-19T18:40:00Z","v":771,"vw":85.504127},{"c":85.45,"h":85.45,"l":85.45,"n":26,"o":85.45,"t":"2026-10-19T18:45:00Z","v":442,"vw":85.45},{"c":85.37,"h":85.435,"l":85.37,"n":82,"o":85.39,"t":"2026-10-19T18:50:00Z","v":1816,"vw":85.387857},{"c":85.37,"h":85.39,"l":85.37,"n":38,"o":85.39,"t":"2026-10-19T18:55:00Z","v":663,"vw":85.380938},{"c":85.45,"h":85.46,"l":85.395,"n":101,"o":85.44,"t":"2026-10-19T19:00:00Z","v":3787,"vw":85.437671},{"c":85.445,"h":85.45,"l":85.445,"n":77,"o":85.45,"t":"2026-10-19T19:05:00Z","v":1394,"vw":85.446892},{"c":85.38,"h":85.39,"l":85.38,"n":30,"o":85.39,"t":"2026-10-19T19:10:00Z","v":473,"vw":85.385},{"c":85.3,"h":85.38,"l":85.3,"n":145,"o":85.38,"t":"2026-10-19T19:15:00Z","v":2777,"vw":85.345},{"c":85.26,"h":85.31,"l":85.26,"n":46,"o":85.3,"t":"2026-10-19T19:20:00Z","v":1374,"vw":85.296111},{"c":85.4,"h":85.4,"l":85.25,"n":191,"o":85.25,"t":"2026-10-19T19:25:00Z","v":5587,"vw":85.336438},{"c":85.4,"h":85.4,"l":85.29,"n":140,"o":85.395,"t":"2026-10-19T19:30:00Z","v":3205,"vw":85.368514},{"c":85.22,"h":85.34,"l":85.22,"n":148,"o":85.34,"t":"2026-10-19T19:35:00Z","v":4031,"vw":85.280435},{"c":85.375,"h":85.38,"l":85.21,"n":151,"o":85.21,"t":"2026-10-19T19:40:00Z","v":4982,"vw":85.259891},{"c":85.325,"h":85.375,"l":85.21,"n":139,"o":85.36,"t":"2026-10-19T19:45:00Z","v":3789,"vw":85.336882},{"c":85.355,"h":85.535,"l":85.275,"n":294,"o":85.295,"t":"2026-10-19T19:50:00Z","v":9013,"vw":85.354975},{"c":85.38,"h":85.5,"l":85.28,"n":984,"o":85.43,"t":"2026-10-19T19:55:00Z","v":35124,"vw":85.375513},{"c":85.42,"h":85.42,"l":85.42,"n":21,"o":85.42,"t":"2026-10-19T20:00:00Z","v":66740,"vw":85.42},{"c":86.69,"h":87.085,"l":85.4,"n":245,"o":85.53,"t":"2026-10-20T13:30:00Z","v":21356,"vw":86.085267},{"c":87.3,"h":87.3,"l":86.335,"n":317,"o":86.7,"t":"2026-10-20T13:35:00Z","v":24109,"vw":86.699401},{"c":87.205,"h":87.65,"l":87,"n":54,"o":87.45,"t":"2026-10-20T13:40:00Z","v":2479,"vw":87.344461},{"c":87.505,"h":87.68,"l":87.01,"n":147,"o":87.32,"t":"2026-10-20T13:45:00Z","v":10319,"vw":87.319868},{"c":87.545,"h":87.89,"l":87.535,"n":22,"o":87.89,"t":"2026-10-20T13:50:00Z","v":819,"vw":87.610049},{"c":87.575,"h":87.78,"l":87.545,"n":23,"o":87.545,"t":"2026-10-20T13:55:00Z","v":1210,"vw":87.610889},{"c":88,"h":88,"l":87.605,"n":32,"o":87.605,"t":"2026-10-20T14:00:00Z","v":923,"vw":87.887143},{"c":87.52,"h":87.52,"l":87.13,"n":80,"o":87.245,"t":"2026-10-20T14:05:00Z","v":4240,"vw":87.228981},{"c":87.18,"h":87.49,"l":87.18,"n":41,"o":87.49,"t":"2026-10-20T14:10:00Z","v":1371,"vw":87.25898},{"c":87.24,"h":87.24,"l":87.115,"n":78,"o":87.18,"t":"2026-10-20T14:15:00Z","v":2486,"vw":87.205896},{"c":87.73,"h":87.9,"l":87.67,"n":24,"o":87.67,"t":"2026-10-20T14:20:00Z","v":541,"vw":87.741605},{"c":87.42,"h":87.725,"l":87.35,"n":69,"o":87.725,"t":"2026-10-20T14:25:00Z","v":1954,"vw":87.508534},{"c":87.57,"h":87.57,"l":87.55,"n":33,"o":87.55,"t":"2026-10-20T14:30:00Z","v":645,"vw":87.566},{"c":87.66,"h":87.94,"l":87.18,"n":26,"o":87.89,"t":"2026-10-20T14:35:00Z","v":818,"vw":87.593212},{"c":87.91,"h":87.93,"l":87.78,"n":33,"o":87.93,"t":"2026-10-20T14:40:00Z","v":2101,"vw":87.882939},{"c":87.88,"h":87.88,"l":87.765,"n":72,"o":87.77,"t":"2026-10-20T14:45:00Z","v":1033,"vw":87.810908},{"c":87.89,"h":87.89,"l":87.755,"n":108,"o":87.77,"t":"2026-10-20T14:50:00Z","v":2585,"vw":87.831665},{"c":88.115,"h":88.135,"l":87.825,"n":76,"o":87.94,"t":"2026-10-20T14:55:00Z","v":1782,"vw":88.012685},{"c":87.86,"h":88.12,"l":87.86,"n":196,"o":88.11,"t":"2026-10-20T15:00:00Z","v":7038,"vw":87.952603},{"c":87.985,"h":87.985,"l":87.785,"n":69,"o":87.785,"t":"2026-10-20T15:05:00Z","v":1663,"vw":87.892925},{"c":87.87,"h":88.08,"l":87.43,"n":407,"o":88.08,"t":"2026-10-20T15:10:00Z","v":19670,"vw":87.702442},{"c":87.92,"h":87.95,"l":87.875,"n":86,"o":87.875,"t":"2026-10-20T15:15:00Z","v":1788,"vw":87.908},{"c":87.78,"h":87.86,"l":87.75,"n":83,"o":87.86,"t":"2026-10-20T15:20:00Z","v":2424,"vw":87.815102},{"c":87.84,"h":87.89,"l":87.77,"n":99,"o":87.82,"t":"2026-10-20T15:25:00Z","v":2507,"vw":87.819163},{"c":87.87,"h":87.93,"l":87.84,"n":71,"o":87.93,"t":"2026-10-20T15:30:00Z","v":2321,"vw":87.878358},{"c":88.01,"h":88.01,"l":87.87,"n":58,"o":87.88,"t":"2026-10-20T15:35:00Z","v":1166,"vw":87.918},{"c":88.265,"h":88.31,"l":88.06,"n":110,"o":88.06,"t":"2026-10-20T15:40:00Z","v":2279,"vw":88.177818},{"c":88.24,"h":88.24,"l":88.24,"n":12,"o":88.24,"t":"2026-10-20T15:45:00Z","v":176,"vw":88.24},{"c":87.825,"h":88.15,"l":87.825,"n":119,"o":88.15,"t":"2026-10-20T15:50:00Z","v":6655,"vw":88.004904},{"c":87.95,"h":87.95,"l":87.835,"n":67,"o":87.835,"t":"2026-10-20T15:55:00Z","v":1672,"vw":87.913858},{"c":87.99,"h":88.075,"l":87.97,"n":64,"o":87.99,"t":"2026-10-20T16:00:00Z","v":2770,"vw":88.006579},{"c":87.78,"h":88.06,"l":87.78,"n":109,"o":88.02,"t":"2026-10-20T16:05:00Z","v":10666,"vw":87.89722},{"c":87.845,"h":87.845,"l":87.845,"n":15,"o":87.845,"t":"2026-10-20T16:10:00Z","v":266,"vw":87.845},{"c":87.73,"h":87.96,"l":87.73,"n":92,"o":87.96,"t":"2026-10-20T16:15:00Z","v":3290,"vw":87.75133},{"c":87.53,"h":87.66,"l":87.37,"n":139,"o":87.66,"t":"2026-10-20T16:20:00Z","v":4612,"vw":87.532546},{"c":87.71,"h":87.78,"l":87.68,"n":57,"o":87.68,"t":"2026-10-20T16:25:00Z","v":1718,"vw":87.735278},{"c":87.665,"h":87.76,"l":87.59,"n":40,"o":87.76,"t":"2026-10-20T16:30:00Z","v":1658,"vw":87.680429},{"c":87.615,"h":87.615,"l":87.615,"n":11,"o":87.615,"t":"2026-10-20T16:35:00Z","v":262,"vw":87.615},{"c":87.735,"h":87.81,"l":87.73,"n":56,"o":87.73,"t":"2026-10-20T16:40:00Z","v":1852,"vw":87.745048},{"c":87.66,"h":87.735,"l":87.63,"n":37,"o":87.735,"t":"2026-10-20T16:45:00Z","v":929,"vw":87.692},{"c":87.6,"h":87.7,"l":87.58,"n":41,"o":87.62,"t":"2026-10-20T16:50:00Z","v":1344,"vw":87.644172},{"c":87.82,"h":87.82,"l":87.7,"n":44,"o":87.71,"t":"2026-10-20T16:55:00Z","v":1123,"vw":87.7675},{"c":87.87,"h":88,"l":87.805,"n":128,"o":87.81,"t":"2026-10-20T17:00:00Z","v":4627,"vw":87.90991},{"c":87.78,"h":87.79,"l":87.78,"n":23,"o":87.79,"t":"2026-10-20T17:05:00Z","v":563,"vw":87.785},{"c":87.87,"h":87.905,"l":87.75,"n":220,"o":87.77,"t":"2026-10-20T17:10:00Z","v":21314,"vw":87.792178},{"c":87.87,"h":87.88,"l":87.86,"n":33,"o":87.88,"t":"2026-10-20T17:15:00Z","v":842,"vw":87.870476},{"c":87.9,"h":87.93,"l":87.85,"n":130,"o":87.86,"t":"2026-10-20T17:20:00Z","v":4596,"vw":87.888527},{"c":87.985,"h":87.99,"l":87.93,"n":35,"o":87.93,"t":"2026-10-20T17:25:00Z","v":919,"vw":87.95875},{"c":87.99,"h":87.99,"l":87.99,"n":7,"o":87.99,"t":"2026-10-20T17:30:00Z","v":313,"vw":87.99},{"c":87.95,"h":88.005,"l":87.92,"n":92,"o":87.98,"t":"2026-10-20T17:35:00Z","v":2822,"vw":87.963215},{"c":88.09,"h":88.09,"l":87.95,"n":37,"o":87.95,"t":"2026-10-20T17:40:00Z","v":617,"vw":88.02},{"c":88,"h":88.3,"l":88,"n":168,"o":88.1,"t":"2026-10-20T17:45:00Z","v":6657,"vw":88.16412},{"c":87.96,"h":87.96,"l":87.91,"n":57,"o":87.96,"t":"2026-10-20T17:50:00Z","v":1008,"vw":87.95},{"c":87.87,"h":87.9,"l":87.87,"n":63,"o":87.9,"t":"2026-10-20T17:55:00Z","v":1714,"vw":87.89},{"c":87.86,"h":87.86,"l":87.65,"n":117,"o":87.84,"t":"2026-10-20T18:00:00Z","v":6993,"vw":87.750529},{"c":87.92,"h":88,"l":87.92,"n":10,"o":88,"t":"2026-10-20T18:05:00Z","v":277,"vw":87.96},{"c":87.93,"h":87.93,"l":87.91,"n":22,"o":87.91,"t":"2026-10-20T18:10:00Z","v":586,"vw":87.92},{"c":88.01,"h":88.02,"l":88.01,"n":40,"o":88.02,"t":"2026-10-20T18:15:00Z","v":1643,"vw":88.01125},{"c":87.93,"h":87.96,"l":87.93,"n":41,"o":87.96,"t":"2026-10-20T18:20:00Z","v":1297,"vw":87.944423},{"c":87.88,"h":88.02,"l":87.87,"n":107,"o":87.98,"t":"2026-10-20T18:25:00Z","v":3200,"vw":87.926875},{"c":87.93,"h":87.93,"l":87.9,"n":9,"o":87.9,"t":"2026-10-20T18:30:00Z","v":229,"vw":87.915},{"c":87.96,"h":87.96,"l":87.78,"n":114,"o":87.85,"t":"2026-10-20T18:35:00Z","v":2063,"vw":87.884749},{"c":87.98,"h":88.13,"l":87.97,"n":116,"o":87.97,"t":"2026-10-20T18:40:00Z","v":3261,"vw":88.019927},{"c":87.95,"h":88.08,"l":87.95,"n":74,"o":88.02,"t":"2026-10-20T18:45:00Z","v":1726,"vw":88.02},{"c":87.93,"h":88.005,"l":87.93,"n":82,"o":88.005,"t":"2026-10-20T18:50:00Z","v":943,"vw":87.94875},{"c":87.84,"h":87.94,"l":87.84,"n":111,"o":87.94,"t":"2026-10-20T18:55:00Z","v":2382,"vw":87.885385},{"c":87.895,"h":87.895,"l":87.8,"n":173,"o":87.84,"t":"2026-10-20T19:00:00Z","v":7274,"vw":87.86526},{"c":87.895,"h":87.895,"l":87.895,"n":39,"o":87.895,"t":"2026-10-20T19:05:00Z","v":398,"vw":87.895},{"c":87.89,"h":87.9999,"l":87.89,"n":49,"o":87.895,"t":"2026-10-20T19:10:00Z","v":976,"vw":87.915612},{"c":87.89,"h":87.92,"l":87.74,"n":269,"o":87.89,"t":"2026-10-20T19:15:00Z","v":17977,"vw":87.879532},{"c":87.81,"h":87.9499,"l":87.78,"n":90,"o":87.905,"t":"2026-10-20T19:20:00Z","v":2229,"vw":87.854121},{"c":87.75,"h":87.81,"l":87.66,"n":139,"o":87.77,"t":"2026-10-20T19:25:00Z","v":4402,"vw":87.760386},{"c":87.74,"h":87.85,"l":87.74,"n":99,"o":87.75,"t":"2026-10-20T19:30:00Z","v":2072,"vw":87.768929},{"c":87.845,"h":87.9,"l":87.735,"n":174,"o":87.735,"t":"2026-10-20T19:35:00Z","v":6412,"vw":87.836068},{"c":87.97,"h":88.045,"l":87.79,"n":210,"o":87.79,"t":"2026-10-20T19:40:00Z","v":7767,"vw":87.888275},{"c":87.955,"h":88.05,"l":87.855,"n":251,"o":87.95,"t":"2026-10-20T19:45:00Z","v":8893,"vw":87.923073},{"c":87.87,"h":88.15,"l":87.765,"n":463,"o":87.96,"t":"2026-10-20T19:50:00Z","v":22833,"vw":88.001624},{"c":87.97,"h":88.175,"l":87.73,"n":1089,"o":87.96,"t":"2026-10-20T19:55:00Z","v":52702,"vw":88.010924},{"c":87.99,"h":87.99,"l":87.99,"n":16,"o":87.99,"t":"2026-10-20T20:00:00Z","v":58790,"vw":87.99},{"c":87.825,"h":88.42,"l":86.735,"n":46,"o":87.81,"t":"2026-10-21T13:30:00Z","v":8949,"vw":87.83354},{"c":87.811,"h":88.73,"l":87.811,"n":43,"o":88.34,"t":"2026-10-21T13:35:00Z","v":3512,"vw":87.896671},{"c":89.23,"h":89.415,"l":88.47,"n":150,"o":88.47,"t":"2026-10-21T13:40:00Z","v":12589,"vw":89.068811},{"c":89.055,"h":89.36,"l":89.055,"n":98,"o":89.27,"t":"2026-10-21T13:45:00Z","v":4487,"vw":89.183204},{"c":89.43,"h":89.43,"l":89.35,"n":51,"o":89.35,"t":"2026-10-21T13:50:00Z","v":3214,"vw":89.405592},{"c":88.87,"h":89.455,"l":88.87,"n":154,"o":89.455,"t":"2026-10-21T13:55:00Z","v":4928,"vw":89.10024},{"c":88.845,"h":88.845,"l":88.845,"n":9,"o":88.845,"t":"2026-10-21T14:00:00Z","v":138,"vw":88.845},{"c":88.705,"h":88.825,"l":88.67,"n":108,"o":88.67,"t":"2026-10-21T14:05:00Z","v":2720,"vw":88.724467},{"c":89.04,"h":89.04,"l":88.85,"n":128,"o":88.85,"t":"2026-10-21T14:10:00Z","v":3459,"vw":88.953909},{"c":89.05,"h":89.05,"l":88.81,"n":23,"o":88.81,"t":"2026-10-21T14:15:00Z","v":1534,"vw":88.984988},{"c":89.16,"h":89.28,"l":89.09,"n":24,"o":89.09,"t":"2026-10-21T14:20:00Z","v":1273,"vw":89.1925},{"c":89.26,"h":89.385,"l":89.26,"n":99,"o":89.28,"t":"2026-10-21T14:25:00Z","v":3106,"vw":89.305463},{"c":89.38,"h":89.42,"l":89.37,"n":62,"o":89.37,"t":"2026-10-21T14:30:00Z","v":3941,"vw":89.397298},{"c":89.41,"h":89.415,"l":89.41,"n":23,"o":89.415,"t":"2026-10-21T14:35:00Z","v":449,"vw":89.411645},{"c":89.565,"h":89.59,"l":89.41,"n":375,"o":89.41,"t":"2026-10-21T14:40:00Z","v":23853,"vw":89.481742},{"c":89.825,"h":89.865,"l":89.625,"n":155,"o":89.625,"t":"2026-10-21T14:45:00Z","v":7245,"vw":89.717754},{"c":89.83,"h":89.96,"l":89.685,"n":186,"o":89.77,"t":"2026-10-21T14:50:00Z","v":11557,"vw":89.861328},{"c":89.72,"h":89.86,"l":89.72,"n":115,"o":89.83,"t":"2026-10-21T15:00:00Z","v":3140,"vw":89.816629},{"c":89.72,"h":89.75,"l":89.56,"n":127,"o":89.71,"t":"2026-10-21T15:05:00Z","v":4547,"vw":89.663448},{"c":89.89,"h":89.89,"l":89.86,"n":47,"o":89.87,"t":"2026-10-21T15:10:00Z","v":1027,"vw":89.875376},{"c":89.77,"h":89.77,"l":89.77,"n":33,"o":89.77,"t":"2026-10-21T15:15:00Z","v":989,"vw":89.77},{"c":89.84,"h":89.84,"l":89.84,"n":44,"o":89.84,"t":"2026-10-21T15:20:00Z","v":1247,"vw":89.84},{"c":90.07,"h":90.1,"l":89.97,"n":105,"o":89.97,"t":"2026-10-21T15:25:00Z","v":2798,"vw":90.052544},{"c":89.92,"h":90.16,"l":89.92,"n":54,"o":90.16,"t":"2026-10-21T15:30:00Z","v":1230,"vw":90},{"c":89.79,"h":89.96,"l":89.79,"n":40,"o":89.96,"t":"2026-10-21T15:35:00Z","v":1228,"vw":89.863437},{"c":89.785,"h":89.785,"l":89.765,"n":36,"o":89.765,"t":"2026-10-21T15:40:00Z","v":749,"vw":89.778333},{"c":89.78,"h":89.8,"l":89.78,"n":34,"o":89.8,"t":"2026-10-21T15:45:00Z","v":657,"vw":89.786667},{"c":89.51,"h":89.67,"l":89.51,"n":60,"o":89.56,"t":"2026-10-21T15:55:00Z","v":1053,"vw":89.58},{"c":89.39,"h":89.49,"l":89.39,"n":53,"o":89.49,"t":"2026-10-21T16:00:00Z","v":940,"vw":89.426667},{"c":89.51,"h":89.51,"l":89.37,"n":73,"o":89.37,"t":"2026-10-21T16:05:00Z","v":2942,"vw":89.459463},{"c":89.67,"h":89.67,"l":89.56,"n":42,"o":89.56,"t":"2026-10-21T16:10:00Z","v":908,"vw":89.611667},{"c":89.63,"h":89.75,"l":89.63,"n":70,"o":89.75,"t":"2026-10-21T16:15:00Z","v":2576,"vw":89.715833},{"c":89.5358,"h":89.77,"l":89.495,"n":265,"o":89.6,"t":"2026-10-21T16:20:00Z","v":17527,"vw":89.679959},{"c":89.605,"h":89.605,"l":89.47,"n":74,"o":89.52,"t":"2026-10-21T16:25:00Z","v":3876,"vw":89.530609},{"c":89.715,"h":89.7175,"l":89.7,"n":39,"o":89.7,"t":"2026-10-21T16:30:00Z","v":1406,"vw":89.711944},{"c":89.82,"h":89.92,"l":89.715,"n":80,"o":89.715,"t":"2026-10-21T16:35:00Z","v":2539,"vw":89.811072},{"c":89.57,"h":89.72,"l":89.57,"n":75,"o":89.72,"t":"2026-10-21T16:40:00Z","v":2505,"vw":89.682143},{"c":89.435,"h":89.49,"l":89.43,"n":66,"o":89.47,"t":"2026-10-21T16:45:00Z","v":1688,"vw":89.45},{"c":89.45,"h":89.45,"l":89.44,"n":9,"o":89.44,"t":"2026-10-21T16:50:00Z","v":358,"vw":89.443333},{"c":89.51,"h":89.575,"l":89.37,"n":96,"o":89.37,"t":"2026-10-21T16:55:00Z","v":2991,"vw":89.49375},{"c":89.495,"h":89.525,"l":89.4,"n":42,"o":89.525,"t":"2026-10-21T17:00:00Z","v":1354,"vw":89.446},{"c":89.5,"h":89.5,"l":89.425,"n":52,"o":89.425,"t":"2026-10-21T17:05:00Z","v":1462,"vw":89.462857},{"c":89.39,"h":89.41,"l":89.39,"n":35,"o":89.4,"t":"2026-10-21T17:10:00Z","v":840,"vw":89.399545},{"c":89.29,"h":89.38,"l":89.29,"n":62,"o":89.38,"t":"2026-10-21T17:15:00Z","v":1685,"vw":89.35},{"c":89.28,"h":89.29,"l":89.28,"n":20,"o":89.29,"t":"2026-10-21T17:20:00Z","v":588,"vw":89.285},{"c":89.26,"h":89.385,"l":89.26,"n":24,"o":89.385,"t":"2026-10-21T17:25:00Z","v":875,"vw":89.287857},{"c":89.39,"h":89.4,"l":89.26,"n":127,"o":89.26,"t":"2026-10-21T17:30:00Z","v":3979,"vw":89.348273},{"c":89.24,"h":89.36,"l":89.24,"n":54,"o":89.36,"t":"2026-10-21T17:35:00Z","v":1414,"vw":89.311667},{"c":89.2,"h":89.425,"l":89.2,"n":60,"o":89.425,"t":"2026-10-21T17:40:00Z","v":1114,"vw":89.26625},{"c":89.23,"h":89.33,"l":89.14,"n":35,"o":89.2,"t":"2026-10-21T17:45:00Z","v":890,"vw":89.225},{"c":89.35,"h":89.35,"l":89.22,"n":93,"o":89.32,"t":"2026-10-21T17:50:00Z","v":3442,"vw":89.307187},{"c":89.485,"h":89.6,"l":89.32,"n":114,"o":89.34,"t":"2026-10-21T17:55:00Z","v":8333,"vw":89.463755},{"c":89.33,"h":89.6,"l":89.33,"n":61,"o":89.54,"t":"2026-10-21T18:00:00Z","v":1279,"vw":89.503874},{"c":89.25,"h":89.405,"l":89.25,"n":57,"o":89.33,"t":"2026-10-21T18:05:00Z","v":1500,"vw":89.328077},{"c":89.51,"h":89.51,"l":89.31,"n":94,"o":89.38,"t":"2026-10-21T18:10:00Z","v":2178,"vw":89.421182},{"c":89.615,"h":89.615,"l":89.46,"n":45,"o":89.47,"t":"2026-10-21T18:15:00Z","v":1135,"vw":89.515},{"c":89.57,"h":89.615,"l":89.44,"n":39,"o":89.45,"t":"2026-10-21T18:20:00Z","v":1104,"vw":89.529},{"c":89.46,"h":89.545,"l":89.45,"n":41,"o":89.45,"t":"2026-10-21T18:25:00Z","v":901,"vw":89.485},{"c":89.6,"h":89.715,"l":89.48,"n":104,"o":89.485,"t":"2026-10-21T18:30:00Z","v":3214,"vw":89.58423},{"c":89.42,"h":89.66,"l":89.33,"n":151,"o":89.66,"t":"2026-10-21T18:35:00Z","v":3759,"vw":89.492105},{"c":89.405,"h":89.405,"l":89.33,"n":72,"o":89.395,"t":"2026-10-21T18:40:00Z","v":1556,"vw":89.39},{"c":89.165,"h":89.4,"l":89.06,"n":215,"o":89.4,"t":"2026-10-21T18:45:00Z","v":7856,"vw":89.249884},{"c":89.07,"h":89.25,"l":89.07,"n":86,"o":89.25,"t":"2026-10-21T18:50:00Z","v":2252,"vw":89.1475},{"c":88.84,"h":89.25,"l":88.84,"n":223,"o":89.07,"t":"2026-10-21T18:55:00Z","v":9078,"vw":89.117673},{"c":88.685,"h":88.88,"l":88.65,"n":138,"o":88.88,"t":"2026-10-21T19:00:00Z","v":4142,"vw":88.751538},{"c":88.905,"h":88.905,"l":88.695,"n":79,"o":88.695,"t":"2026-10-21T19:05:00Z","v":2540,"vw":88.733035},{"c":88.86,"h":88.91,"l":88.755,"n":152,"o":88.85,"t":"2026-10-21T19:10:00Z","v":5213,"vw":88.848445},{"c":89,"h":89.02,"l":88.86,"n":73,"o":88.86,"t":"2026-10-21T19:15:00Z","v":2397,"vw":88.965333},{"c":89.2,"h":89.2,"l":88.97,"n":141,"o":88.97,"t":"2026-10-21T19:20:00Z","v":4472,"vw":89.045268},{"c":89.25,"h":89.425,"l":89.25,"n":79,"o":89.33,"t":"2026-10-21T19:25:00Z","v":1255,"vw":89.355834},{"c":89.465,"h":89.465,"l":89.395,"n":47,"o":89.395,"t":"2026-10-21T19:30:00Z","v":647,"vw":89.434167},{"c":89.545,"h":89.545,"l":89.475,"n":72,"o":89.475,"t":"2026-10-21T19:35:00Z","v":1519,"vw":89.515765},{"c":89.495,"h":89.51,"l":89.37,"n":168,"o":89.5,"t":"2026-10-21T19:40:00Z","v":4478,"vw":89.471597},{"c":89.62,"h":90.0395,"l":89.37,"n":300,"o":89.39,"t":"2026-10-21T19:45:00Z","v":12831,"vw":89.674372},{"c":89.5,"h":89.705,"l":89.5,"n":227,"o":89.7,"t":"2026-10-21T19:50:00Z","v":5562,"vw":89.648404},{"c":89.41,"h":89.71,"l":89.34,"n":864,"o":89.645,"t":"2026-10-21T19:55:00Z","v":35737,"vw":89.464721},{"c":89.38,"h":89.38,"l":89.38,"n":25,"o":89.38,"t":"2026-10-21T20:00:00Z","v":66540,"vw":89.38},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-22T08:25:00Z","v":1002,"vw":89},{"c":88.66,"h":88.66,"l":88.66,"n":2,"o":88.66,"t":"2026-10-22T12:05:00Z","v":271,"vw":88.66},{"c":89.3,"h":89.3,"l":89.3,"n":15,"o":89.3,"t":"2026-10-22T12:35:00Z","v":384,"vw":89.3},{"c":89.9,"h":89.92,"l":89.9,"n":13,"o":89.92,"t":"2026-10-22T12:45:00Z","v":977,"vw":89.902247},{"c":89.51,"h":89.92,"l":89.51,"n":34,"o":89.92,"t":"2026-10-22T13:15:00Z","v":633,"vw":89.783333},{"c":90.14,"h":90.63,"l":89.11,"n":270,"o":89.15,"t":"2026-10-22T13:30:00Z","v":48678,"vw":89.415601},{"c":89.89,"h":89.89,"l":89.865,"n":15,"o":89.865,"t":"2026-10-22T13:35:00Z","v":1514,"vw":89.87247},{"c":90.38,"h":90.38,"l":89.82,"n":112,"o":90.24,"t":"2026-10-22T13:45:00Z","v":4651,"vw":90.087131},{"c":90.59,"h":90.59,"l":90.22,"n":74,"o":90.26,"t":"2026-10-22T13:50:00Z","v":1459,"vw":90.42625},{"c":90.53,"h":90.715,"l":90.33,"n":102,"o":90.615,"t":"2026-10-22T13:55:00Z","v":5553,"vw":90.552468},{"c":90.48,"h":90.62,"l":90.41,"n":44,"o":90.5,"t":"2026-10-22T14:00:00Z","v":1620,"vw":90.496637},{"c":89.85,"h":89.95,"l":89.85,"n":9,"o":89.95,"t":"2026-10-22T14:05:00Z","v":375,"vw":89.886667},{"c":89.96,"h":90.155,"l":89.95,"n":26,"o":89.95,"t":"2026-10-22T14:10:00Z","v":1093,"vw":90.102943},{"c":90.335,"h":90.335,"l":89.89,"n":59,"o":89.89,"t":"2026-10-22T14:15:00Z","v":1544,"vw":90.11125},{"c":90.51,"h":90.51,"l":90.05,"n":134,"o":90.05,"t":"2026-10-22T14:20:00Z","v":8178,"vw":90.316665},{"c":90.39,"h":90.71,"l":90,"n":142,"o":90.545,"t":"2026-10-22T14:25:00Z","v":15079,"vw":90.352638},{"c":90.54,"h":90.72,"l":90.41,"n":48,"o":90.515,"t":"2026-10-22T14:30:00Z","v":1831,"vw":90.534018},{"c":90.28,"h":90.505,"l":90.1,"n":108,"o":90.385,"t":"2026-10-22T14:35:00Z","v":5744,"vw":90.380011},{"c":90.51,"h":90.565,"l":90.26,"n":90,"o":90.26,"t":"2026-10-22T14:40:00Z","v":4034,"vw":90.471465},{"c":90.64,"h":90.8,"l":90.585,"n":137,"o":90.61,"t":"2026-10-22T14:45:00Z","v":7013,"vw":90.668287},{"c":90.9,"h":90.9,"l":90.57,"n":94,"o":90.57,"t":"2026-10-22T14:50:00Z","v":3323,"vw":90.747835},{"c":91.19,"h":91.19,"l":90.88,"n":84,"o":90.88,"t":"2026-10-22T14:55:00Z","v":2768,"vw":91.007165},{"c":91.01,"h":91.23,"l":91.01,"n":101,"o":91.22,"t":"2026-10-22T15:00:00Z","v":3030,"vw":91.143056},{"c":91.075,"h":91.105,"l":90.97,"n":34,"o":91.105,"t":"2026-10-22T15:05:00Z","v":1455,"vw":91.016842},{"c":91.195,"h":91.195,"l":91,"n":69,"o":91.01,"t":"2026-10-22T15:10:00Z","v":2997,"vw":91.120667},{"c":91.325,"h":91.325,"l":91.07,"n":74,"o":91.08,"t":"2026-10-22T15:15:00Z","v":2357,"vw":91.143077},{"c":91.49,"h":91.52,"l":91.4,"n":97,"o":91.41,"t":"2026-10-22T15:20:00Z","v":2661,"vw":91.473827},{"c":91.7,"h":91.7,"l":91.61,"n":57,"o":91.63,"t":"2026-10-22T15:25:00Z","v":1282,"vw":91.654},{"c":91.7425,"h":91.77,"l":91.67,"n":67,"o":91.67,"t":"2026-10-22T15:30:00Z","v":1856,"vw":91.713448},{"c":91.72,"h":91.77,"l":91.61,"n":134,"o":91.685,"t":"2026-10-22T15:35:00Z","v":6211,"vw":91.684804},{"c":91.61,"h":91.795,"l":91.59,"n":145,"o":91.73,"t":"2026-10-22T15:40:00Z","v":7997,"vw":91.725999},{"c":91.72,"h":91.73,"l":91.6,"n":109,"o":91.72,"t":"2026-10-22T15:45:00Z","v":2852,"vw":91.70299},{"c":91.555,"h":91.64,"l":91.46,"n":150,"o":91.6,"t":"2026-10-22T15:50:00Z","v":5459,"vw":91.562212},{"c":91.51,"h":91.59,"l":91.38,"n":142,"o":91.44,"t":"2026-10-22T15:55:00Z","v":6563,"vw":91.509433},{"c":91.4,"h":91.485,"l":91.27,"n":127,"o":91.485,"t":"2026-10-22T16:00:00Z","v":4319,"vw":91.4219},{"c":91.545,"h":91.545,"l":91.385,"n":75,"o":91.39,"t":"2026-10-22T16:05:00Z","v":2211,"vw":91.451173},{"c":91.37,"h":91.5962,"l":91.33,"n":89,"o":91.53,"t":"2026-10-22T16:10:00Z","v":3264,"vw":91.524089},{"c":91.54,"h":91.54,"l":91.36,"n":62,"o":91.36,"t":"2026-10-22T16:15:00Z","v":2315,"vw":91.460804},{"c":91.515,"h":91.5475,"l":91.5032,"n":74,"o":91.52,"t":"2026-10-22T16:20:00Z","v":3129,"vw":91.517672},{"c":91.51,"h":91.51,"l":91.51,"n":16,"o":91.51,"t":"2026-10-22T16:25:00Z","v":217,"vw":91.51},{"c":91.42,"h":91.515,"l":91.42,"n":64,"o":91.5,"t":"2026-10-22T16:30:00Z","v":1820,"vw":91.502961},{"c":91.375,"h":91.495,"l":91.3,"n":67,"o":91.49,"t":"2026-10-22T16:35:00Z","v":2820,"vw":91.403103},{"c":91.13,"h":91.37,"l":91.13,"n":81,"o":91.37,"t":"2026-10-22T16:40:00Z","v":3841,"vw":91.312133},{"c":91.015,"h":91.31,"l":90.93,"n":93,"o":91.28,"t":"2026-10-22T16:45:00Z","v":3148,"vw":91.125503},{"c":90.98,"h":91.02,"l":90.92,"n":64,"o":91.01,"t":"2026-10-22T16:50:00Z","v":1832,"vw":90.979614},{"c":91.34,"h":91.34,"l":91.055,"n":151,"o":91.06,"t":"2026-10-22T16:55:00Z","v":6959,"vw":91.130874},{"c":91.08,"h":91.26,"l":91.08,"n":85,"o":91.26,"t":"2026-10-22T17:00:00Z","v":1750,"vw":91.185},{"c":90.99,"h":91.195,"l":90.99,"n":119,"o":91.065,"t":"2026-10-22T17:05:00Z","v":5450,"vw":91.13168},{"c":91.07,"h":91.07,"l":90.95,"n":70,"o":91.01,"t":"2026-10-22T17:10:00Z","v":2664,"vw":90.995079},{"c":91.005,"h":91.08,"l":90.87,"n":80,"o":91.05,"t":"2026-10-22T17:15:00Z","v":4291,"vw":90.989764},{"c":90.94,"h":91.02,"l":90.93,"n":45,"o":90.94,"t":"2026-10-22T17:20:00Z","v":1105,"vw":90.969},{"c":90.98,"h":91.06,"l":90.91,"n":64,"o":90.91,"t":"2026-10-22T17:25:00Z","v":2697,"vw":91.015169},{"c":91.2,"h":91.2,"l":91,"n":130,"o":91,"t":"2026-10-22T17:30:00Z","v":3795,"vw":91.083097},{"c":91.21,"h":91.22,"l":91.21,"n":39,"o":91.22,"t":"2026-10-22T17:35:00Z","v":1281,"vw":91.216667},{"c":91.34,"h":91.34,"l":91.18,"n":62,"o":91.2123,"t":"2026-10-22T17:40:00Z","v":2815,"vw":91.26312},{"c":91.475,"h":91.5308,"l":91.35,"n":28,"o":91.5308,"t":"2026-10-22T17:45:00Z","v":871,"vw":91.493715},{"c":91.27,"h":91.28,"l":91.27,"n":30,"o":91.28,"t":"2026-10-22T17:50:00Z","v":312,"vw":91.275},{"c":91.365,"h":91.37,"l":91.27,"n":53,"o":91.37,"t":"2026-10-22T17:55:00Z","v":1426,"vw":91.338269},{"c":91.2,"h":91.29,"l":91.2,"n":95,"o":91.29,"t":"2026-10-22T18:00:00Z","v":2015,"vw":91.258333},{"c":91.34,"h":91.34,"l":91.26,"n":37,"o":91.325,"t":"2026-10-22T18:05:00Z","v":1202,"vw":91.316429},{"c":91.47,"h":91.47,"l":91.29,"n":48,"o":91.29,"t":"2026-10-22T18:10:00Z","v":1533,"vw":91.408168},{"c":91.63,"h":91.64,"l":91.45,"n":58,"o":91.45,"t":"2026-10-22T18:15:00Z","v":1764,"vw":91.570625},{"c":91.45,"h":91.58,"l":91.45,"n":77,"o":91.58,"t":"2026-10-22T18:20:00Z","v":1776,"vw":91.518334},{"c":91.41,"h":91.41,"l":91.41,"n":37,"o":91.41,"t":"2026-10-22T18:25:00Z","v":570,"vw":91.41},{"c":91.21,"h":91.41,"l":91.195,"n":118,"o":91.41,"t":"2026-10-22T18:30:00Z","v":5347,"vw":91.272611},{"c":91.315,"h":91.37,"l":91.185,"n":80,"o":91.185,"t":"2026-10-22T18:35:00Z","v":3311,"vw":91.280559},{"c":91.315,"h":91.315,"l":91.31,"n":24,"o":91.31,"t":"2026-10-22T18:40:00Z","v":452,"vw":91.3125},{"c":91.225,"h":91.3209,"l":91.22,"n":75,"o":91.3209,"t":"2026-10-22T18:45:00Z","v":2422,"vw":91.263187},{"c":91.09,"h":91.09,"l":91.09,"n":33,"o":91.09,"t":"2026-10-22T18:50:00Z","v":646,"vw":91.09},{"c":91.19,"h":91.235,"l":91.08,"n":171,"o":91.08,"t":"2026-10-22T18:55:00Z","v":3834,"vw":91.172167},{"c":91.43,"h":91.43,"l":91.2191,"n":173,"o":91.24,"t":"2026-10-22T19:00:00Z","v":8396,"vw":91.399428},{"c":91.485,"h":91.64,"l":91.43,"n":202,"o":91.57,"t":"2026-10-22T19:05:00Z","v":7388,"vw":91.55573},{"c":91.6,"h":91.6,"l":91.4,"n":54,"o":91.485,"t":"2026-10-22T19:10:00Z","v":1408,"vw":91.490964},{"c":91.99,"h":91.99,"l":91.56,"n":175,"o":91.56,"t":"2026-10-22T19:15:00Z","v":28899,"vw":91.880202},{"c":92.08,"h":92.08,"l":91.88,"n":137,"o":91.9,"t":"2026-10-22T19:20:00Z","v":6119,"vw":91.960465},{"c":91.81,"h":92,"l":91.7,"n":167,"o":91.99,"t":"2026-10-22T19:25:00Z","v":6871,"vw":91.856052},{"c":91.875,"h":91.9,"l":91.81,"n":102,"o":91.855,"t":"2026-10-22T19:30:00Z","v":4547,"vw":91.851695},{"c":91.97,"h":92.065,"l":91.72,"n":342,"o":91.87,"t":"2026-10-22T19:35:00Z","v":18522,"vw":91.833856},{"c":91.96,"h":92.0892,"l":91.96,"n":130,"o":92.0892,"t":"2026-10-22T19:40:00Z","v":3748,"vw":92.0019},{"c":91.935,"h":92,"l":91.86,"n":157,"o":91.965,"t":"2026-10-22T19:45:00Z","v":5847,"vw":91.940406},{"c":92.02,"h":92.105,"l":91.9,"n":314,"o":91.97,"t":"2026-10-22T19:50:00Z","v":11780,"vw":92.003588},{"c":91.87,"h":92.065,"l":91.84,"n":936,"o":92.015,"t":"2026-10-22T19:55:00Z","v":46892,"vw":91.963356},{"c":91.94,"h":91.94,"l":91.94,"n":29,"o":91.94,"t":"2026-10-22T20:00:00Z","v":70504,"vw":91.94}],"history":[{"c":192.95,"h":193.159,"l":190.17,"n":5482,"o":192.06,"t":"2024-10-21T04:00:00Z","v":151935,"vw":192.263128},{"c":191.43,"h":193.94,"l":191.105,"n":6227,"o":192.51,"t":"2024-10-22T04:00:00Z","v":180279,"vw":192.083829},{"c":189.75,"h":190.96,"l":188.52,"n":6291,"o":190.5,"t":"2024-10-23T04:00:00Z","v":160727,"vw":189.759063},{"c":190.98,"h":192.61,"l":189.615,"n":6086,"o":189.68,"t":"2024-10-24T04:00:00Z","v":200560,"vw":191.206468},{"c":170.49,"h":190.9,"l":169.18,"n":16043,"o":190.71,"t":"2024-10-25T04:00:00Z","v":636500,"vw":176.915867},{"c":171.01,"h":173.75,"l":170.89,"n":9352,"o":172.64,"t":"2024-10-28T04:00:00Z","v":289890,"vw":171.843528},{"c":172.8,"h":173.72,"l":169.98,"n":9071,"o":171.05,"t":"2024-10-29T04:00:00Z","v":312061,"vw":172.59012},{"c":168.98,"h":175,"l":168.92,"n":8838,"o":173.43,"t":"2024-10-30T04:00:00Z","v":295969,"vw":170.920238},{"c":165,"h":168.705,"l":164.98,"n":10273,"o":168.46,"t":"2024-10-31T04:00:00Z","v":362679,"vw":165.801776},{"c":166.47,"h":167.97,"l":164.75,"n":8325,"o":166.13,"t":"2024-11-01T04:00:00Z","v":263828,"vw":166.268615},{"c":167.2,"h":168.185,"l":165,"n":6153,"o":165.64,"t":"2024-11-04T05:00:00Z","v":175602,"vw":167.131564},{"c":171.21,"h":171.81,"l":165.88,"n":7948,"o":166.66,"t":"2024-11-05T05:00:00Z","v":266299,"vw":169.309491},{"c":183.62,"h":183.875,"l":178.23,"n":12735,"o":180,"t":"2024-11-06T05:00:00Z","v":382593,"vw":182.469084},{"c":185.27,"h":185.7,"l":180.69,"n":9218,"o":183.64,"t":"2024-11-07T05:00:00Z","v":285143,"vw":184.23256},{"c":185.23,"h":186.6,"l":182.92,"n":7093,"o":185.85,"t":"2024-11-08T05:00:00Z","v":245541,"vw":185.248853},{"c":187.17,"h":188.855,"l":186.01,"n":7411,"o":186.5,"t":"2024-11-11T05:00:00Z","v":127577,"vw":187.4781},{"c":186.77,"h":188.51,"l":186.24,"n":7772,"o":186.34,"t":"2024-11-12T05:00:00Z","v":174350,"vw":187.173736},{"c":186.67,"h":191.45,"l":185.75,"n":5971,"o":188.06,"t":"2024-11-13T05:00:00Z","v":164910,"vw":187.645745},{"c":179.74,"h":186.93,"l":179.22,"n":5953,"o":186.93,"t":"2024-11-14T05:00:00Z","v":167120,"vw":181.020516},{"c":176.59,"h":180.35,"l":174.32,"n":6307,"o":180.35,"t":"2024-11-15T05:00:00Z","v":215899,"vw":176.727796},{"c":176.26,"h":178.89,"l":175.85,"n":5804,"o":177.22,"t":"2024-11-18T05:00:00Z","v":175214,"vw":177.277287},{"c":177.53,"h":178.26,"l":174.5658,"n":6803,"o":174.68,"t":"2024-11-19T05:00:00Z","v":185519,"vw":177.229573},{"c":179.87,"h":179.96,"l":176.15,"n":6944,"o":178.03,"t":"2024-11-20T05:00:00Z","v":303178,"vw":178.362798},{"c":186.32,"h":186.55,"l":180.75,"n":8223,"o":180.87,"t":"2024-11-21T05:00:00Z","v":206257,"vw":185.530347},{"c":189.13,"h":190.25,"l":186.02,"n":7391,"o":187.58,"t":"2024-11-22T05:00:00Z","v":388881,"vw":187.938215},{"c":193.39,"h":197.435,"l":189.84,"n":9033,"o":190,"t":"2024-11-25T05:00:00Z","v":314744,"vw":194.036514},{"c":193.325,"h":194.57,"l":191.3,"n":6062,"o":191.71,"t":"2024-11-26T05:00:00Z","v":174182,"vw":193.110603},{"c":192.57,"h":194.86,"l":189.665,"n":6063,"o":193.03,"t":"2024-11-27T05:00:00Z","v":157390,"vw":191.7382},{"c":193.07,"h":194.9089,"l":192.2,"n":2989,"o":194,"t":"2024-11-29T05:00:00Z","v":82216,"vw":193.149214},{"c":192.67,"h":195.055,"l":191.18,"n":7780,"o":194.03,"t":"2024-12-02T05:00:00Z","v":139944,"vw":192.73308},{"c":191.67,"h":192.825,"l":190,"n":5346,"o":191.52,"t":"2024-12-03T05:00:00Z","v":116432,"vw":191.522897},{"c":195.08,"h":197.56,"l":193.18,"n":7505,"o":193.18,"t":"2024-12-04T05:00:00Z","v":167289,"vw":195.438553},{"c":189.6,"h":194.41,"l":189.16,"n":6977,"o":194.41,"t":"2024-12-05T05:00:00Z","v":138396,"vw":190.363774},{"c":192.79,"h":193.54,"l":189.45,"n":5513,"o":191.53,"t":"2024-12-06T05:00:00Z","v":125210,"vw":192.212532},{"c":196.01,"h":197.37,"l":193.01,"n":7411,"o":194.1,"t":"2024-12-09T05:00:00Z","v":164208,"vw":195.677203},{"c":197.89,"h":199.05,"l":193.195,"n":7045,"o":196.01,"t":"2024-12-10T05:00:00Z","v":147018,"vw":197.373537},{"c":196.98,"h":201.06,"l":196.31,"n":6552,"o":199.3,"t":"2024-12-11T05:00:00Z","v":131192,"vw":197.532832},{"c":197.14,"h":198.06,"l":194.04,"n":4965,"o":195.3,"t":"2024-12-12T05:00:00Z","v":147309,"vw":196.875915},{"c":192.38,"h":197.65,"l":190.22,"n":6470,"o":196.02,"t":"2024-12-13T05:00:00Z","v":197882,"vw":192.615956},{"c":198.69,"h":198.99,"l":190.57,"n":6425,"o":191.3,"t":"2024-12-16T05:00:00Z","v":183870,"vw":197.658442},{"c":198.81,"h":199.58,"l":195.755,"n":7399,"o":197.44,"t":"2024-12-17T05:00:00Z","v":200223,"vw":198.419701},{"c":191.85,"h":201,"l":190.56,"n":9710,"o":199.6,"t":"2024-12-18T05:00:00Z","v":295828,"vw":194.134431},{"c":190.3,"h":198.825,"l":188.02,"n":9580,"o":193.73,"t":"2024-12-19T05:00:00Z","v":309763,"vw":190.731017},{"c":188.32,"h":194.3,"l":185.07,"n":8658,"o":187.52,"t":"2024-12-20T05:00:00Z","v":464671,"vw":188.794745},{"c":186.16,"h":187.46,"l":185.14,"n":7195,"o":186.99,"t":"2024-12-23T05:00:00Z","v":147586,"vw":186.148691},{"c":189.95,"h":190.34,"l":185.05,"n":3217,"o":186.18,"t":"2024-12-24T05:00:00Z","v":72050,"vw":188.807215},{"c":189.4,"h":193.895,"l":187.445,"n":4550,"o":188.87,"t":"2024-12-26T05:00:00Z","v":92136,"vw":189.013598},{"c":185.53,"h":188.33,"l":184.0399,"n":5152,"o":187.81,"t":"2024-12-27T05:00:00Z","v":108795,"vw":185.399286},{"c":183.42,"h":184.73,"l":180.725,"n":4769,"o":183.02,"t":"2024-12-30T05:00:00Z","v":102228,"vw":183.635306},{"c":183.99,"h":185.995,"l":183.015,"n":5025,"o":184.69,"t":"2024-12-31T05:00:00Z","v":129869,"vw":184.324415},{"c":182.81,"h":188.69,"l":182.22,"n":5656,"o":186.27,"t":"2025-01-02T05:00:00Z","v":133044,"vw":183.878457},{"c":186.85,"h":187.05,"l":182.06,"n":5662,"o":185.73,"t":"2025-01-03T05:00:00Z","v":193221,"vw":185.80204},{"c":183.25,"h":188.35,"l":181.07,"n":6727,"o":186.65,"t":"2025-01-06T05:00:00Z","v":230094,"vw":183.832828},{"c":183.74,"h":185.01,"l":181.254,"n":6668,"o":183.23,"t":"2025-01-07T05:00:00Z","v":172139,"vw":183.248866},{"c":183.31,"h":184.24,"l":181.025,"n":4633,"o":182.33,"t":"2025-01-08T05:00:00Z","v":136585,"vw":183.041462},{"c":179.13,"h":181.38,"l":177.4,"n":6181,"o":179.69,"t":"2025-01-10T05:00:00Z","v":160947,"vw":179.142682},{"c":179.02,"h":179.53,"l":175.36,"n":6797,"o":176.31,"t":"2025-01-13T05:00:00Z","v":150232,"vw":178.557506},{"c":182.32,"h":182.66,"l":177.8,"n":6207,"o":179.6,"t":"2025-01-14T05:00:00Z","v":375374,"vw":181.387638},{"c":187.42,"h":188.4,"l":184.93,"n":5483,"o":186.07,"t":"2025-01-15T05:00:00Z","v":187935,"vw":186.842923},{"c":191.42,"h":192.99,"l":188.5,"n":8058,"o":188.57,"t":"2025-01-16T05:00:00Z","v":210880,"vw":191.273291},{"c":191,"h":195,"l":189.39,"n":7601,"o":194.62,"t":"2025-01-17T05:00:00Z","v":307676,"vw":191.219253},{"c":195.48,"h":196.76,"l":192.45,"n":6812,"o":192.74,"t":"2025-01-21T05:00:00Z","v":157899,"vw":195.560552},{"c":194.03,"h":196.535,"l":191.7,"n":5997,"o":194.19,"t":"2025-01-22T05:00:00Z","v":158172,"vw":194.294821},{"c":197.4,"h":197.59,"l":191,"n":6584,"o":192.03,"t":"2025-01-23T05:00:00Z","v":156759,"vw":195.749621},{"c":191.56,"h":197.27,"l":189.11,"n":8658,"o":197.22,"t":"2025-01-24T05:00:00Z","v":276750,"vw":192.107913},{"c":193.89,"h":196.135,"l":191.06,"n":9311,"o":191.56,"t":"2025-01-27T05:00:00Z","v":218806,"vw":194.147561},{"c":196,"h":197.15,"l":190.8232,"n":9481,"o":192.44,"t":"2025-01-28T05:00:00Z","v":165049,"vw":195.651247},{"c":187.79,"h":194.24,"l":187.17,"n":8373,"o":194.24,"t":"2025-01-29T05:00:00Z","v":201332,"vw":189.341884},{"c":183.46,"h":190.0198,"l":182.58,"n":12209,"o":188.18,"t":"2025-01-30T05:00:00Z","v":332083,"vw":184.816099},{"c":184.68,"h":187.01,"l":183.37,"n":10228,"o":184.2,"t":"2025-01-31T05:00:00Z","v":307399,"vw":184.904758},{"c":180.03,"h":182.13,"l":176.37,"n":8682,"o":180.39,"t":"2025-02-03T05:00:00Z","v":215719,"vw":180.00605},{"c":181.19,"h":183.475,"l":178.98,"n":9226,"o":178.98,"t":"2025-02-04T05:00:00Z","v":265847,"vw":181.657357},{"c":182.16,"h":183.41,"l":179.727,"n":9510,"o":182.12,"t":"2025-02-05T05:00:00Z","v":266617,"vw":181.509426},{"c":180.2,"h":182.76,"l":179.84,"n":7836,"o":182.16,"t":"2025-02-06T05:00:00Z","v":169824,"vw":180.738502},{"c":178.31,"h":181.73,"l":176.86,"n":7524,"o":180.2,"t":"2025-02-07T05:00:00Z","v":192772,"vw":178.495413},{"c":177.17,"h":180.88,"l":176.59,"n":14055,"o":178.81,"t":"2025-02-10T05:00:00Z","v":396680,"vw":177.870404},{"c":152.72,"h":172,"l":148,"n":23747,"o":171.2,"t":"2025-02-11T05:00:00Z","v":863527,"vw":152.355052},{"c":152.94,"h":155.16,"l":147.2719,"n":15854,"o":151.08,"t":"2025-02-12T05:00:00Z","v":502164,"vw":152.321958},{"c":148.5,"h":154.76,"l":147.755,"n":14630,"o":154.76,"t":"2025-02-13T05:00:00Z","v":529723,"vw":149.296467},{"c":146.21,"h":149.18,"l":145.9,"n":11798,"o":147.515,"t":"2025-02-14T05:00:00Z","v":421318,"vw":147.179621},{"c":146.21,"h":146.46,"l":143.39,"n":17729,"o":145.41,"t":"2025-02-18T05:00:00Z","v":735037,"vw":145.136749},{"c":146.68,"h":150.21,"l":145.01,"n":13239,"o":145.01,"t":"2025-02-19T05:00:00Z","v":423814,"vw":147.471137},{"c":143.54,"h":146.38,"l":142.81,"n":11837,"o":145.81,"t":"2025-02-20T05:00:00Z","v":366084,"vw":144.05388},{"c":141.22,"h":144.97,"l":139.59,"n":13676,"o":144.97,"t":"2025-02-21T05:00:00Z","v":662702,"vw":141.559676},{"c":138.05,"h":142.72,"l":136.935,"n":12006,"o":142.45,"t":"2025-02-24T05:00:00Z","v":382411,"vw":138.349245},{"c":138.43,"h":139.115,"l":136.04,"n":11596,"o":137.84,"t":"2025-02-25T05:00:00Z","v":264596,"vw":138.074081},{"c":135.94,"h":139.97,"l":135.65,"n":10729,"o":138.99,"t":"2025-02-26T05:00:00Z","v":330374,"vw":137.062209},{"c":132.04,"h":136.44,"l":131.9,"n":11352,"o":135.55,"t":"2025-02-27T05:00:00Z","v":366599,"vw":133.398056},{"c":133.2,"h":134.555,"l":131.31,"n":11710,"o":132.24,"t":"2025-02-28T05:00:00Z","v":379296,"vw":132.965055},{"c":132,"h":135.94,"l":131.33,"n":12687,"o":134.01,"t":"2025-03-03T05:00:00Z","v":413790,"vw":133.507848},{"c":132.16,"h":134.395,"l":130.43,"n":11094,"o":130.59,"t":"2025-03-04T05:00:00Z","v":288063,"vw":132.501976},{"c":133.83,"h":133.98,"l":130.36,"n":6818,"o":131.93,"t":"2025-03-05T05:00:00Z","v":209338,"vw":133.134663},{"c":132.73,"h":133.93,"l":130.795,"n":9082,"o":131.73,"t":"2025-03-06T05:00:00Z","v":268139,"vw":132.790937},{"c":128.22,"h":133.95,"l":125.95,"n":12021,"o":131.97,"t":"2025-03-07T05:00:00Z","v":268395,"vw":128.766604},{"c":125.92,"h":128.61,"l":122.735,"n":12977,"o":125.69,"t":"2025-03-10T04:00:00Z","v":425647,"vw":125.148177},{"c":126.51,"h":127.8339,"l":124.22,"n":10722,"o":125.92,"t":"2025-03-11T04:00:00Z","v":252319,"vw":126.323905},{"c":126.48,"h":127.91,"l":124.29,"n":9826,"o":127.25,"t":"2025-03-12T04:00:00Z","v":350173,"vw":126.216898},{"c":123.05,"h":126.44,"l":122.58,"n":8956,"o":126.44,"t":"2025-03-13T04:00:00Z","v":251148,"vw":123.902388},{"c":129.43,"h":130.4499,"l":124.28,"n":13007,"o":124.97,"t":"2025-03-14T04:00:00Z","v":784798,"vw":128.00922},{"c":128.91,"h":131.67,"l":128.27,"n":11140,"o":128.27,"t":"2025-03-17T04:00:00Z","v":294677,"vw":129.266733},{"c":128.61,"h":128.8,"l":126.22,"n":6271,"o":127.48,"t":"2025-03-18T04:00:00Z","v":286519,"vw":127.98809},{"c":128.66,"h":131.32,"l":128.13,"n":9730,"o":128.9,"t":"2025-03-19T04:00:00Z","v":307601,"vw":129.253144},{"c":128.28,"h":130.24,"l":126.6922,"n":9557,"o":127.29,"t":"2025-03-20T04:00:00Z","v":388157,"vw":128.695967},{"c":130.13,"h":130.44,"l":125.23,"n":10055,"o":126.58,"t":"2025-03-21T04:00:00Z","v":658142,"vw":128.737271},{"c":135.31,"h":135.67,"l":130.635,"n":9498,"o":131.99,"t":"2025-03-24T04:00:00Z","v":322411,"vw":134.669154},{"c":135,"h":135.62,"l":132.8801,"n":8545,"o":135.24,"t":"2025-03-25T04:00:00Z","v":410084,"vw":134.374717},{"c":135.65,"h":137.1575,"l":134.15,"n":8386,"o":136.36,"t":"2025-03-26T04:00:00Z","v":299805,"vw":135.669824},{"c":136.24,"h":137.19,"l":133.57,"n":10486,"o":136.21,"t":"2025-03-27T04:00:00Z","v":282262,"vw":136.235615},{"c":133.5,"h":135.61,"l":131.99,"n":8158,"o":135.61,"t":"2025-03-28T04:00:00Z","v":272430,"vw":133.173271},{"c":132.73,"h":133.23,"l":128.44,"n":9132,"o":131.5,"t":"2025-03-31T04:00:00Z","v":338975,"vw":132.278158},{"c":134.25,"h":135.54,"l":131.25,"n":8298,"o":132.07,"t":"2025-04-01T04:00:00Z","v":292537,"vw":133.538079},{"c":137.66,"h":138.3525,"l":131.8,"n":9131,"o":132.1,"t":"2025-04-02T04:00:00Z","v":295276,"vw":136.868329},{"c":129.63,"h":133.05,"l":126.395,"n":11647,"o":131.43,"t":"2025-04-03T04:00:00Z","v":443846,"vw":129.327243},{"c":127.9,"h":130.42,"l":121.52,"n":16482,"o":125.54,"t":"2025-04-04T04:00:00Z","v":568712,"vw":127.372377},{"c":123.28,"h":131.5899,"l":122.05,"n":16728,"o":122.7,"t":"2025-04-07T04:00:00Z","v":661690,"vw":124.606311},{"c":121.61,"h":129.11,"l":120.085,"n":13251,"o":127.22,"t":"2025-04-08T04:00:00Z","v":568893,"vw":124.858712},{"c":135.84,"h":138.015,"l":120.29,"n":16168,"o":120.29,"t":"2025-04-09T04:00:00Z","v":491097,"vw":132.037655},{"c":130.08,"h":134.01,"l":126.055,"n":14702,"o":132.52,"t":"2025-04-10T04:00:00Z","v":398167,"vw":129.585472},{"c":131.69,"h":131.9,"l":126.6,"n":8586,"o":129.59,"t":"2025-04-11T04:00:00Z","v":283836,"vw":130.802917},{"c":130.18,"h":134.3141,"l":129.7449,"n":9227,"o":133.86,"t":"2025-04-14T04:00:00Z","v":294094,"vw":131.005689},{"c":130.75,"h":133.22,"l":129.81,"n":7458,"o":130.58,"t":"2025-04-15T04:00:00Z","v":206846,"vw":130.778883},{"c":128.66,"h":130.7989,"l":126.51,"n":9774,"o":130.3,"t":"2025-04-16T04:00:00Z","v":294797,"vw":128.336007},{"c":129.06,"h":129.765,"l":127.785,"n":8288,"o":128.8,"t":"2025-04-17T04:00:00Z","v":243688,"vw":128.990379},{"c":126.99,"h":128.285,"l":124.68,"n":9480,"o":127.29,"t":"2025-04-21T04:00:00Z","v":271469,"vw":126.590386},{"c":129.72,"h":130.23,"l":126.87,"n":7956,"o":128.33,"t":"2025-04-22T04:00:00Z","v":250077,"vw":129.326263},{"c":132.52,"h":139.39,"l":132.03,"n":11647,"o":134.48,"t":"2025-04-23T04:00:00Z","v":350120,"vw":134.173961},{"c":139.03,"h":139.66,"l":131.77,"n":18050,"o":135.64,"t":"2025-04-24T04:00:00Z","v":591766,"vw":138.075877},{"c":137.81,"h":138.8,"l":130.01,"n":17571,"o":134.7,"t":"2025-04-25T04:00:00Z","v":644911,"vw":136.479463},{"c":139.53,"h":140.27,"l":136.27,"n":16644,"o":138.58,"t":"2025-04-28T04:00:00Z","v":583237,"vw":138.422016},{"c":142,"h":142.54,"l":138.735,"n":10743,"o":138.85,"t":"2025-04-29T04:00:00Z","v":486817,"vw":141.359081},{"c":143.51,"h":143.77,"l":137.815,"n":12698,"o":140.36,"t":"2025-04-30T04:00:00Z","v":448408,"vw":142.573274},{"c":142.09,"h":144.94,"l":141.7,"n":11563,"o":144.94,"t":"2025-05-01T04:00:00Z","v":487540,"vw":143.136005},{"c":143.79,"h":145.69,"l":142.155,"n":11527,"o":143.65,"t":"2025-05-02T04:00:00Z","v":469620,"vw":143.628693},{"c":144.26,"h":146.445,"l":140.43,"n":9522,"o":141.9,"t":"2025-05-05T04:00:00Z","v":266398,"vw":144.352093},{"c":142.74,"h":143.67,"l":141.57,"n":8682,"o":141.88,"t":"2025-05-06T04:00:00Z","v":253774,"vw":142.701183},{"c":141.86,"h":144.68,"l":140.64,"n":7078,"o":142.93,"t":"2025-05-07T04:00:00Z","v":156465,"vw":142.035845},{"c":145.13,"h":146.33,"l":142.07,"n":6768,"o":144.16,"t":"2025-05-08T04:00:00Z","v":156153,"vw":145.020851},{"c":143.87,"h":145.85,"l":143.49,"n":6576,"o":145.13,"t":"2025-05-09T04:00:00Z","v":181498,"vw":143.994705},{"c":151.87,"h":151.89,"l":147.3831,"n":8108,"o":150.3,"t":"2025-05-12T04:00:00Z","v":246613,"vw":150.755188},{"c":152.67,"h":153.1567,"l":151.165,"n":8693,"o":152.43,"t":"2025-05-13T04:00:00Z","v":257770,"vw":152.430528},{"c":149.75,"h":152.8,"l":149.69,"n":8904,"o":152.01,"t":"2025-05-14T04:00:00Z","v":317964,"vw":151.272679},{"c":148.63,"h":149.82,"l":146.86,"n":5998,"o":149.63,"t":"2025-05-15T04:00:00Z","v":180005,"vw":148.502953},{"c":150.94,"h":151.405,"l":147.51,"n":7467,"o":148.74,"t":"2025-05-16T04:00:00Z","v":212381,"vw":150.350876},{"c":149.28,"h":149.9299,"l":148.04,"n":5457,"o":148.38,"t":"2025-05-19T04:00:00Z","v":107550,"vw":149.265067},{"c":149,"h":150.195,"l":147.74,"n":6811,"o":149.18,"t":"2025-05-20T04:00:00Z","v":205979,"vw":148.886975},{"c":144.05,"h":147.785,"l":143.4,"n":7124,"o":147.02,"t":"2025-05-21T04:00:00Z","v":171507,"vw":145.018771},{"c":145.67,"h":146.185,"l":143.15,"n":7327,"o":144,"t":"2025-05-22T04:00:00Z","v":282244,"vw":145.437327},{"c":142.89,"h":144.61,"l":142.64,"n":6464,"o":142.64,"t":"2025-05-23T04:00:00Z","v":214591,"vw":143.541186},{"c":145.87,"h":146.34,"l":142.315,"n":7696,"o":145.55,"t":"2025-05-27T04:00:00Z","v":220789,"vw":145.614256},{"c":142.76,"h":146.94,"l":142.55,"n":6739,"o":145.98,"t":"2025-05-28T04:00:00Z","v":170961,"vw":143.614527},{"c":141.73,"h":144.635,"l":141.45,"n":10665,"o":143.87,"t":"2025-05-29T04:00:00Z","v":234540,"vw":142.133772},{"c":140.76,"h":141.73,"l":139.58,"n":11803,"o":141.73,"t":"2025-05-30T04:00:00Z","v":448276,"vw":140.744383},{"c":138.91,"h":141.965,"l":136.75,"n":11801,"o":140.25,"t":"2025-06-02T04:00:00Z","v":279538,"vw":138.582472},{"c":142.13,"h":142.36,"l":137.78,"n":9979,"o":139.61,"t":"2025-06-03T04:00:00Z","v":239780,"vw":141.509596},{"c":145.01,"h":147.6125,"l":142.22,"n":10733,"o":142.22,"t":"2025-06-04T04:00:00Z","v":406822,"vw":145.642125},{"c":142.27,"h":145.64,"l":142.18,"n":9428,"o":144.68,"t":"2025-06-05T04:00:00Z","v":277376,"vw":143.149969},{"c":142.35,"h":144.06,"l":141.76,"n":10076,"o":144.06,"t":"2025-06-06T04:00:00Z","v":291074,"vw":142.435405},{"c":141.11,"h":143.5,"l":139.81,"n":11409,"o":143.48,"t":"2025-06-09T04:00:00Z","v":344672,"vw":141.127216},{"c":144.5,"h":144.89,"l":140.25,"n":10257,"o":141.78,"t":"2025-06-10T04:00:00Z","v":336116,"vw":143.521878},{"c":136.21,"h":145,"l":136.13,"n":16332,"o":145,"t":"2025-06-11T04:00:00Z","v":574715,"vw":137.922423},{"c":137.89,"h":138.265,"l":135.1691,"n":14691,"o":136.02,"t":"2025-06-12T04:00:00Z","v":613707,"vw":137.123263},{"c":134.8,"h":137.18,"l":134.03,"n":9487,"o":135.62,"t":"2025-06-13T04:00:00Z","v":276508,"vw":135.297095},{"c":134.64,"h":136.79,"l":134.01,"n":9805,"o":135.93,"t":"2025-06-16T04:00:00Z","v":279610,"vw":134.845509},{"c":134.36,"h":136.3,"l":134,"n":8720,"o":134.64,"t":"2025-06-17T04:00:00Z","v":261650,"vw":134.827127},{"c":134.09,"h":135.3471,"l":132.6,"n":9685,"o":133.65,"t":"2025-06-18T04:00:00Z","v":256803,"vw":134.014202},{"c":133.47,"h":135.1,"l":132.65,"n":7829,"o":133.7,"t":"2025-06-20T04:00:00Z","v":359641,"vw":133.719625},{"c":136.65,"h":137.085,"l":133.8,"n":9358,"o":133.91,"t":"2025-06-23T04:00:00Z","v":241828,"vw":136.138147},{"c":136.48,"h":138.505,"l":136,"n":6973,"o":138.44,"t":"2025-06-24T04:00:00Z","v":179510,"vw":136.649769},{"c":133.61,"h":138.66,"l":133.21,"n":8367,"o":136.77,"t":"2025-06-25T04:00:00Z","v":246206,"vw":134.2097},{"c":134.07,"h":134.66,"l":132.63,"n":9288,"o":134.28,"t":"2025-06-26T04:00:00Z","v":300124,"vw":133.801251},{"c":133.13,"h":135.78,"l":132.26,"n":11977,"o":134,"t":"2025-06-27T04:00:00Z","v":678865,"vw":133.49041},{"c":136.09,"h":137.15,"l":133.5,"n":11094,"o":134.24,"t":"2025-06-30T04:00:00Z","v":445503,"vw":135.884468},{"c":138.87,"h":140.0375,"l":134.78,"n":10617,"o":135.7,"t":"2025-07-01T04:00:00Z","v":344165,"vw":137.977363},{"c":139.94,"h":140.16,"l":137.34,"n":11020,"o":138.11,"t":"2025-07-02T04:00:00Z","v":341522,"vw":139.573511},{"c":141.36,"h":142.8,"l":140.37,"n":5897,"o":140.87,"t":"2025-07-03T04:00:00Z","v":179296,"vw":141.601318},{"c":137.39,"h":142.085,"l":137.27,"n":10524,"o":140.23,"t":"2025-07-07T04:00:00Z","v":312252,"vw":138.982186},{"c":139.64,"h":140.88,"l":137.39,"n":9116,"o":138.28,"t":"2025-07-08T04:00:00Z","v":301927,"vw":139.756657},{"c":138.73,"h":140.53,"l":136.24,"n":7003,"o":139.9,"t":"2025-07-09T04:00:00Z","v":217936,"vw":138.241528},{"c":136,"h":138.49,"l":135.62,"n":7494,"o":138.46,"t":"2025-07-10T04:00:00Z","v":245941,"vw":136.53049},{"c":131.73,"h":136.4425,"l":131.24,"n":6703,"o":135.41,"t":"2025-07-11T04:00:00Z","v":222865,"vw":132.648569},{"c":140.88,"h":142.85,"l":133,"n":14142,"o":133.52,"t":"2025-07-14T04:00:00Z","v":533777,"vw":140.147261},{"c":138.11,"h":141.13,"l":137.46,"n":11832,"o":141.02,"t":"2025-07-15T04:00:00Z","v":368517,"vw":138.255516},{"c":140.35,"h":141.04,"l":138.45,"n":9085,"o":139.35,"t":"2025-07-16T04:00:00Z","v":278717,"vw":140.202347},{"c":142.5,"h":142.67,"l":139.6,"n":9140,"o":140.62,"t":"2025-07-17T04:00:00Z","v":311858,"vw":142.048421},{"c":138.98,"h":143.55,"l":138.9,"n":10941,"o":143.55,"t":"2025-07-18T04:00:00Z","v":420215,"vw":140.112303},{"c":137.54,"h":140.6497,"l":136.42,"n":9272,"o":139,"t":"2025-07-21T04:00:00Z","v":286243,"vw":138.304101},{"c":137.57,"h":139.16,"l":137.3001,"n":9172,"o":138.2,"t":"2025-07-22T04:00:00Z","v":286918,"vw":137.858057},{"c":140.26,"h":141.75,"l":138.185,"n":7662,"o":140.03,"t":"2025-07-23T04:00:00Z","v":235231,"vw":140.289119},{"c":137.79,"h":140.05,"l":137,"n":7958,"o":139.33,"t":"2025-07-24T04:00:00Z","v":268731,"vw":137.797978},{"c":136.49,"h":137.84,"l":134.89,"n":10482,"o":137.79,"t":"2025-07-25T04:00:00Z","v":364873,"vw":136.468145},{"c":140.21,"h":140.68,"l":137.2225,"n":11223,"o":137.97,"t":"2025-07-28T04:00:00Z","v":429039,"vw":139.970343},{"c":140.1,"h":141.85,"l":138.8945,"n":7938,"o":141.24,"t":"2025-07-29T04:00:00Z","v":269022,"vw":140.071642},{"c":139.56,"h":141.98,"l":137.37,"n":12617,"o":140.17,"t":"2025-07-30T04:00:00Z","v":315551,"vw":139.622099},{"c":108.865,"h":124.08,"l":108.85,"n":39947,"o":115.5,"t":"2025-07-31T04:00:00Z","v":1639631,"vw":113.21658},{"c":103.88,"h":108.13,"l":103.18,"n":26356,"o":108.13,"t":"2025-08-01T04:00:00Z","v":817445,"vw":104.505603},{"c":107.09,"h":107.37,"l":102.05,"n":19237,"o":105.74,"t":"2025-08-04T04:00:00Z","v":897377,"vw":105.774351},{"c":109.2,"h":110.16,"l":106.21,"n":13832,"o":108.32,"t":"2025-08-05T04:00:00Z","v":557296,"vw":108.900419},{"c":110.4,"h":110.46,"l":106.8584,"n":13864,"o":108.52,"t":"2025-08-06T04:00:00Z","v":471189,"vw":109.72492},{"c":108.94,"h":111.53,"l":106.675,"n":14533,"o":111.53,"t":"2025-08-07T04:00:00Z","v":577865,"vw":108.529854},{"c":106.25,"h":109.2,"l":105.265,"n":10594,"o":109.18,"t":"2025-08-08T04:00:00Z","v":370053,"vw":106.316768},{"c":104.67,"h":107.955,"l":103.72,"n":13454,"o":106.21,"t":"2025-08-11T04:00:00Z","v":433899,"vw":104.95914},{"c":108.48,"h":109.21,"l":104.45,"n":10638,"o":105.02,"t":"2025-08-12T04:00:00Z","v":348283,"vw":107.702373},{"c":115.35,"h":115.6,"l":108.405,"n":16391,"o":109.25,"t":"2025-08-13T04:00:00Z","v":641832,"vw":113.838253},{"c":113.54,"h":114.735,"l":111.7801,"n":13078,"o":113.91,"t":"2025-08-14T04:00:00Z","v":527874,"vw":113.290825},{"c":112.04,"h":116.075,"l":111.98,"n":11428,"o":114.48,"t":"2025-08-15T04:00:00Z","v":468627,"vw":113.297063},{"c":114.5,"h":114.87,"l":112.56,"n":9486,"o":112.56,"t":"2025-08-18T04:00:00Z","v":358198,"vw":114.284603},{"c":113.89,"h":116,"l":112.905,"n":9972,"o":114.68,"t":"2025-08-19T04:00:00Z","v":344139,"vw":113.962996},{"c":111.44,"h":113.995,"l":110.86,"n":9681,"o":113.61,"t":"2025-08-20T04:00:00Z","v":374232,"vw":111.680757},{"c":113.31,"h":113.38,"l":110,"n":10015,"o":110.81,"t":"2025-08-21T04:00:00Z","v":416543,"vw":112.279105},{"c":115.82,"h":117.3729,"l":113.58,"n":13332,"o":113.58,"t":"2025-08-22T04:00:00Z","v":449293,"vw":115.912396},{"c":112.23,"h":116,"l":111.75,"n":8639,"o":115.21,"t":"2025-08-25T04:00:00Z","v":294023,"vw":112.972003},{"c":111.29,"h":113.4106,"l":110.98,"n":10227,"o":112.13,"t":"2025-08-26T04:00:00Z","v":800098,"vw":111.430306},{"c":112.94,"h":113.08,"l":111.03,"n":13032,"o":111.54,"t":"2025-08-27T04:00:00Z","v":465303,"vw":112.449444},{"c":110.93,"h":113.82,"l":110.66,"n":11142,"o":113.82,"t":"2025-08-28T04:00:00Z","v":338745,"vw":111.250561},{"c":110.3,"h":112.3675,"l":109.715,"n":11861,"o":111.35,"t":"2025-08-29T04:00:00Z","v":453301,"vw":110.630788},{"c":106.64,"h":108.92,"l":105.45,"n":10235,"o":108.92,"t":"2025-09-02T04:00:00Z","v":368641,"vw":106.720902},{"c":108.01,"h":108.69,"l":105.94,"n":12618,"o":106.37,"t":"2025-09-03T04:00:00Z","v":595308,"vw":107.413775},{"c":109.36,"h":109.54,"l":106.58,"n":14175,"o":107.33,"t":"2025-09-04T04:00:00Z","v":430572,"vw":108.552233},{"c":110.6,"h":113.525,"l":109.84,"n":10866,"o":110.8,"t":"2025-09-05T04:00:00Z","v":343056,"vw":110.615194},{"c":110.48,"h":110.71,"l":108.545,"n":11584,"o":110.17,"t":"2025-09-08T04:00:00Z","v":321577,"vw":110.314449},{"c":111.04,"h":111.08,"l":109.06,"n":12138,"o":109.74,"t":"2025-09-09T04:00:00Z","v":459367,"vw":110.615038},{"c":110.39,"h":114.67,"l":108.67,"n":17232,"o":112.04,"t":"2025-09-10T04:00:00Z","v":705605,"vw":110.452779},{"c":112.35,"h":113.37,"l":110.84,"n":13844,"o":111.5,"t":"2025-09-11T04:00:00Z","v":486068,"vw":112.304279},{"c":105.53,"h":112.63,"l":105.4,"n":12478,"o":112.56,"t":"2025-09-12T04:00:00Z","v":395797,"vw":107.172483},{"c":106.39,"h":108.5099,"l":105.825,"n":12615,"o":106.44,"t":"2025-09-15T04:00:00Z","v":426880,"vw":106.663573},{"c":107.93,"h":108.36,"l":105.05,"n":12703,"o":106.56,"t":"2025-09-16T04:00:00Z","v":340310,"vw":107.492516},{"c":107.2,"h":110.5696,"l":106.66,"n":11692,"o":108.09,"t":"2025-09-17T04:00:00Z","v":308113,"vw":107.891733},{"c":108.65,"h":110.15,"l":107.44,"n":11125,"o":108.89,"t":"2025-09-18T04:00:00Z","v":338363,"vw":108.520606},{"c":107.19,"h":108.915,"l":106.76,"n":10119,"o":108.8,"t":"2025-09-19T04:00:00Z","v":736452,"vw":107.475432},{"c":110.27,"h":110.88,"l":106.98,"n":13480,"o":107.88,"t":"2025-09-22T04:00:00Z","v":461787,"vw":109.964854},{"c":107.36,"h":110.05,"l":106.65,"n":11875,"o":110.05,"t":"2025-09-23T04:00:00Z","v":436628,"vw":107.60023},{"c":107.49,"h":109.68,"l":106.72,"n":10987,"o":109.68,"t":"2025-09-24T04:00:00Z","v":462278,"vw":107.756119},{"c":104.95,"h":106.71,"l":103.92,"n":12556,"o":106.09,"t":"2025-09-25T04:00:00Z","v":612563,"vw":105.127986},{"c":106.32,"h":106.57,"l":103.96,"n":9757,"o":104.95,"t":"2025-09-26T04:00:00Z","v":251748,"vw":105.966557},{"c":105.05,"h":106.85,"l":104.68,"n":10001,"o":106.85,"t":"2025-09-29T04:00:00Z","v":459730,"vw":105.45602},{"c":104.14,"h":105.85,"l":103.46,"n":11881,"o":104.48,"t":"2025-09-30T04:00:00Z","v":436434,"vw":104.391131},{"c":103.37,"h":105.07,"l":103.1,"n":10342,"o":103.83,"t":"2025-10-01T04:00:00Z","v":398486,"vw":103.793441},{"c":104.51,"h":105.63,"l":103.3,"n":10065,"o":103.7,"t":"2025-10-02T04:00:00Z","v":337007,"vw":104.284834},{"c":105.93,"h":107.33,"l":104.67,"n":8848,"o":104.67,"t":"2025-10-03T04:00:00Z","v":322198,"vw":106.214194},{"c":107.23,"h":107.755,"l":104.6801,"n":10633,"o":106.54,"t":"2025-10-06T04:00:00Z","v":341065,"vw":106.963166},{"c":104.59,"h":107.04,"l":103.84,"n":10794,"o":107.04,"t":"2025-10-07T04:00:00Z","v":254430,"vw":104.752684},{"c":108.62,"h":108.63,"l":104.525,"n":9736,"o":105.41,"t":"2025-10-08T04:00:00Z","v":302252,"vw":107.901038},{"c":107.82,"h":108.445,"l":106.2,"n":13049,"o":108.22,"t":"2025-10-09T04:00:00Z","v":507635,"vw":107.516089},{"c":106.89,"h":109,"l":105.65,"n":12757,"o":108.01,"t":"2025-10-10T04:00:00Z","v":522406,"vw":106.862283},{"c":108.09,"h":110.46,"l":107.14,"n":12284,"o":107.56,"t":"2025-10-13T04:00:00Z","v":460666,"vw":108.647495},{"c":109.26,"h":110.2399,"l":105.185,"n":9964,"o":105.34,"t":"2025-10-14T04:00:00Z","v":288564,"vw":108.943051},{"c":109.35,"h":110.9566,"l":108.885,"n":8088,"o":110.37,"t":"2025-10-15T04:00:00Z","v":310893,"vw":109.422328},{"c":107.17,"h":110.26,"l":107.055,"n":9770,"o":109.53,"t":"2025-10-16T04:00:00Z","v":722841,"vw":109.150204},{"c":109.05,"h":109.8,"l":106.57,"n":8935,"o":106.57,"t":"2025-10-17T04:00:00Z","v":238170,"vw":108.705565},{"c":110.73,"h":111.25,"l":109.13,"n":7238,"o":109.16,"t":"2025-10-20T04:00:00Z","v":173492,"vw":110.594824},{"c":113.04,"h":113.705,"l":109.3379,"n":9141,"o":110.32,"t":"2025-10-21T04:00:00Z","v":303884,"vw":112.880496},{"c":111.34,"h":113.26,"l":110.82,"n":7666,"o":111.78,"t":"2025-10-22T04:00:00Z","v":236999,"vw":111.508706},{"c":112.45,"h":112.59,"l":110.75,"n":9068,"o":111.17,"t":"2025-10-23T04:00:00Z","v":305139,"vw":112.02124},{"c":112.24,"h":114.87,"l":111.51,"n":8033,"o":113.81,"t":"2025-10-24T04:00:00Z","v":213300,"vw":112.328719},{"c":111,"h":113.472,"l":111,"n":10381,"o":112.3,"t":"2025-10-27T04:00:00Z","v":323056,"vw":111.733583},{"c":109.99,"h":112.2,"l":109.85,"n":9878,"o":110.84,"t":"2025-10-28T04:00:00Z","v":283451,"vw":110.613752},{"c":105.18,"h":110.605,"l":104.475,"n":11638,"o":109.16,"t":"2025-10-29T04:00:00Z","v":320954,"vw":106.700433},{"c":103.89,"h":106.5,"l":103.54,"n":13809,"o":105.03,"t":"2025-10-30T04:00:00Z","v":431233,"vw":104.585236},{"c":82.24,"h":84.13,"l":73.05,"n":59472,"o":73.99,"t":"2025-10-31T04:00:00Z","v":4054821,"vw":79.433581},{"c":82.53,"h":86,"l":79.52,"n":28798,"o":83.69,"t":"2025-11-03T05:00:00Z","v":1666898,"vw":82.08178},{"c":81.1,"h":82.41,"l":80,"n":16126,"o":82.41,"t":"2025-11-04T05:00:00Z","v":694045,"vw":81.059551},{"c":81.21,"h":81.8399,"l":80.0901,"n":16892,"o":81.22,"t":"2025-11-05T05:00:00Z","v":863673,"vw":81.105375},{"c":80.48,"h":81.57,"l":79.41,"n":14725,"o":81.1,"t":"2025-11-06T05:00:00Z","v":686855,"vw":80.542923},{"c":82.04,"h":82.336,"l":78.6583,"n":16394,"o":79.89,"t":"2025-11-07T05:00:00Z","v":702516,"vw":80.645973},{"c":81.65,"h":82.55,"l":80.49,"n":9723,"o":82.5,"t":"2025-11-10T05:00:00Z","v":374110,"vw":81.706641},{"c":81.69,"h":82.68,"l":80.06,"n":11765,"o":80.3,"t":"2025-11-11T05:00:00Z","v":573562,"vw":81.453109},{"c":82.02,"h":84.12,"l":81.74,"n":11417,"o":82.13,"t":"2025-11-12T05:00:00Z","v":597672,"vw":82.153493},{"c":82.25,"h":83.1409,"l":81.25,"n":9838,"o":81.25,"t":"2025-11-13T05:00:00Z","v":389386,"vw":82.180919},{"c":81.55,"h":82.17,"l":81.03,"n":11488,"o":81.45,"t":"2025-11-14T05:00:00Z","v":402984,"vw":81.563428},{"c":79.89,"h":81.915,"l":79.51,"n":9403,"o":81.14,"t":"2025-11-17T05:00:00Z","v":389544,"vw":80.327179},{"c":78.65,"h":80.24,"l":76.97,"n":11508,"o":79.8,"t":"2025-11-18T05:00:00Z","v":353523,"vw":78.506511},{"c":78.03,"h":79.515,"l":77.17,"n":10522,"o":78.54,"t":"2025-11-19T05:00:00Z","v":365981,"vw":78.346432},{"c":78.48,"h":80.18,"l":78.04,"n":9750,"o":79.13,"t":"2025-11-20T05:00:00Z","v":416524,"vw":78.756449},{"c":81.11,"h":82.4443,"l":78.44,"n":11513,"o":78.44,"t":"2025-11-21T05:00:00Z","v":436632,"vw":80.781856},{"c":81.13,"h":82,"l":79.74,"n":10442,"o":81.16,"t":"2025-11-24T05:00:00Z","v":467584,"vw":80.976182},{"c":83.09,"h":83.74,"l":80.1945,"n":10201,"o":81.49,"t":"2025-11-25T05:00:00Z","v":496329,"vw":82.500297},{"c":82.31,"h":83.71,"l":82.17,"n":8055,"o":82.62,"t":"2025-11-26T05:00:00Z","v":404507,"vw":82.565506},{"c":83.32,"h":83.93,"l":82.365,"n":5027,"o":82.89,"t":"2025-11-28T05:00:00Z","v":224780,"vw":83.270603},{"c":80.72,"h":83.11,"l":80.5,"n":12333,"o":81.83,"t":"2025-12-01T05:00:00Z","v":473771,"vw":81.416947},{"c":82.26,"h":83.005,"l":80.45,"n":10572,"o":81.62,"t":"2025-12-02T05:00:00Z","v":564055,"vw":82.175462},{"c":83.5,"h":83.76,"l":82.05,"n":8137,"o":82.5,"t":"2025-12-03T05:00:00Z","v":356859,"vw":83.323474},{"c":83.63,"h":84.05,"l":82.94,"n":8153,"o":84,"t":"2025-12-04T05:00:00Z","v":306403,"vw":83.511898},{"c":83.7,"h":84.96,"l":82.886,"n":10228,"o":83.01,"t":"2025-12-05T05:00:00Z","v":394247,"vw":83.542597},{"c":84.25,"h":84.89,"l":83.17,"n":9974,"o":84.89,"t":"2025-12-08T05:00:00Z","v":478182,"vw":84.006677},{"c":85.54,"h":90.9,"l":83.57,"n":13071,"o":83.97,"t":"2025-12-09T05:00:00Z","v":720770,"vw":86.22758},{"c":85.71,"h":86.75,"l":83.76,"n":12846,"o":84.6,"t":"2025-12-10T05:00:00Z","v":610455,"vw":85.487548},{"c":85.96,"h":87.7,"l":84.97,"n":12170,"o":85.29,"t":"2025-12-11T05:00:00Z","v":613202,"vw":86.283017},{"c":86.23,"h":87.2,"l":85.64,"n":11382,"o":86.28,"t":"2025-12-12T05:00:00Z","v":444109,"vw":86.335483},{"c":86.24,"h":87.54,"l":84.875,"n":12928,"o":86.72,"t":"2025-12-15T05:00:00Z","v":614163,"vw":86.260611},{"c":88.15,"h":89.23,"l":86.23,"n":17289,"o":86.24,"t":"2025-12-16T05:00:00Z","v":1048486,"vw":88.219294},{"c":89.84,"h":91.11,"l":87.28,"n":19428,"o":87.82,"t":"2025-12-17T05:00:00Z","v":1167637,"vw":90.114715},{"c":91.49,"h":92.41,"l":89.88,"n":23266,"o":90.06,"t":"2025-12-18T05:00:00Z","v":1062564,"vw":91.466062},{"c":90.57,"h":92.66,"l":90.16,"n":16074,"o":91.405,"t":"2025-12-19T05:00:00Z","v":1276854,"vw":90.769222},{"c":92.16,"h":92.73,"l":90.214,"n":12884,"o":90.86,"t":"2025-12-22T05:00:00Z","v":450726,"vw":91.898071},{"c":91.72,"h":91.95,"l":90.94,"n":8537,"o":91.94,"t":"2025-12-23T05:00:00Z","v":408114,"vw":91.588296},{"c":91.91,"h":92.3673,"l":91.32,"n":5382,"o":91.76,"t":"2025-12-24T05:00:00Z","v":177539,"vw":91.952598},{"c":91.92,"h":92.2951,"l":91.145,"n":8625,"o":91.86,"t":"2025-12-26T05:00:00Z","v":259290,"vw":91.699465},{"c":91.77,"h":92.66,"l":91.0967,"n":8576,"o":92.45,"t":"2025-12-29T05:00:00Z","v":453510,"vw":91.761003},{"c":90.81,"h":92.145,"l":90.73,"n":8735,"o":91.12,"t":"2025-12-30T05:00:00Z","v":278223,"vw":90.999835},{"c":89.13,"h":90.745,"l":88.905,"n":8561,"o":90.38,"t":"2025-12-31T05:00:00Z","v":425408,"vw":89.378302},{"c":87.91,"h":89.58,"l":87.555,"n":10620,"o":89.13,"t":"2026-01-02T05:00:00Z","v":391265,"vw":88.319684},{"c":90.42,"h":92.315,"l":87.88,"n":12253,"o":87.88,"t":"2026-01-05T05:00:00Z","v":515247,"vw":90.65347},{"c":91.47,"h":91.635,"l":89.55,"n":8850,"o":89.89,"t":"2026-01-06T05:00:00Z","v":308826,"vw":91.265084},{"c":92.65,"h":93.19,"l":90.915,"n":8415,"o":91.75,"t":"2026-01-07T05:00:00Z","v":250972,"vw":92.497},{"c":93.25,"h":94.545,"l":90.98,"n":11027,"o":91.66,"t":"2026-01-08T05:00:00Z","v":498749,"vw":93.395023},{"c":94.49,"h":94.95,"l":91.59,"n":10610,"o":93.28,"t":"2026-01-09T05:00:00Z","v":403441,"vw":94.221281},{"c":95.48,"h":96.1999,"l":93.27,"n":11348,"o":93.73,"t":"2026-01-12T05:00:00Z","v":419480,"vw":95.346014},{"c":92,"h":96.46,"l":91.41,"n":13803,"o":95.94,"t":"2026-01-13T05:00:00Z","v":425358,"vw":92.747316},{"c":91.47,"h":93.53,"l":90.2601,"n":10193,"o":91.21,"t":"2026-01-14T05:00:00Z","v":324996,"vw":91.339811},{"c":91.24,"h":92.63,"l":90.78,"n":13455,"o":91.99,"t":"2026-01-15T05:00:00Z","v":410454,"vw":91.307661},{"c":90.07,"h":91.55,"l":89.94,"n":11940,"o":91.24,"t":"2026-01-16T05:00:00Z","v":452230,"vw":90.529999},{"c":89.17,"h":91.27,"l":88.93,"n":13073,"o":89.11,"t":"2026-01-20T05:00:00Z","v":539439,"vw":89.896783},{"c":91.13,"h":91.26,"l":89.4756,"n":12056,"o":89.96,"t":"2026-01-21T05:00:00Z","v":419917,"vw":90.652809},{"c":92.28,"h":92.48,"l":90.93,"n":11240,"o":91.46,"t":"2026-01-22T05:00:00Z","v":597325,"vw":92.050829},{"c":90.61,"h":92.05,"l":89.43,"n":9853,"o":91.75,"t":"2026-01-23T05:00:00Z","v":618546,"vw":90.672857},{"c":92.11,"h":93.7,"l":90.66,"n":10656,"o":91.35,"t":"2026-01-26T05:00:00Z","v":577776,"vw":92.118047},{"c":91.98,"h":92.49,"l":90.02,"n":9779,"o":92.12,"t":"2026-01-27T05:00:00Z","v":424000,"vw":91.331729},{"c":90.18,"h":92.965,"l":89.75,"n":12841,"o":92.44,"t":"2026-01-28T05:00:00Z","v":631671,"vw":90.971044},{"c":88.95,"h":96.54,"l":86.37,"n":14681,"o":89.04,"t":"2026-01-29T05:00:00Z","v":867801,"vw":88.993334},{"c":89.26,"h":90.03,"l":87.19,"n":12700,"o":88.87,"t":"2026-01-30T05:00:00Z","v":637428,"vw":88.891321},{"c":87.82,"h":90.185,"l":87.495,"n":12669,"o":89.73,"t":"2026-02-02T05:00:00Z","v":447412,"vw":88.399233},{"c":82.03,"h":87.28,"l":80.84,"n":17187,"o":86.92,"t":"2026-02-03T05:00:00Z","v":962010,"vw":83.153098},{"c":82.6,"h":84.46,"l":80.64,"n":16973,"o":81.33,"t":"2026-02-04T05:00:00Z","v":668105,"vw":82.869875},{"c":79,"h":84.37,"l":78.81,"n":17399,"o":82.88,"t":"2026-02-05T05:00:00Z","v":670144,"vw":80.142602},{"c":79.53,"h":81.24,"l":78.315,"n":14112,"o":80.1,"t":"2026-02-06T05:00:00Z","v":670940,"vw":79.294591},{"c":75.48,"h":79.22,"l":75.39,"n":16725,"o":79.2,"t":"2026-02-09T05:00:00Z","v":801045,"vw":76.309711},{"c":74.83,"h":76.98,"l":74.75,"n":19332,"o":76.24,"t":"2026-02-10T05:00:00Z","v":975340,"vw":75.579716},{"c":68.54,"h":74.33,"l":67.26,"n":22692,"o":74.33,"t":"2026-02-11T05:00:00Z","v":1051696,"vw":68.845096},{"c":64.75,"h":68.4168,"l":64.18,"n":31332,"o":68.27,"t":"2026-02-12T05:00:00Z","v":1676939,"vw":65.206673},{"c":61.92,"h":68.9,"l":61.28,"n":41164,"o":68.1,"t":"2026-02-13T05:00:00Z","v":2701578,"vw":63.273174},{"c":60.06,"h":61.845,"l":58.72,"n":29157,"o":61.39,"t":"2026-02-17T05:00:00Z","v":1643124,"vw":60.262175},{"c":58.4,"h":61.32,"l":57.67,"n":28936,"o":60.14,"t":"2026-02-18T05:00:00Z","v":1839178,"vw":58.414543},{"c":58.35,"h":58.96,"l":56.93,"n":21097,"o":58.96,"t":"2026-02-19T05:00:00Z","v":1101988,"vw":58.119908},{"c":57.95,"h":60.16,"l":57.5,"n":19040,"o":58.05,"t":"2026-02-20T05:00:00Z","v":1106653,"vw":58.280704},{"c":54.22,"h":56.99,"l":53.99,"n":20307,"o":56.97,"t":"2026-02-23T05:00:00Z","v":1148152,"vw":54.626508},{"c":54.17,"h":56.13,"l":53.72,"n":19542,"o":54.22,"t":"2026-02-24T05:00:00Z","v":1298662,"vw":54.452185},{"c":54.14,"h":55.2499,"l":52.56,"n":17744,"o":54.1,"t":"2026-02-25T05:00:00Z","v":1224832,"vw":53.955221},{"c":57.25,"h":58.48,"l":55.04,"n":16692,"o":55.04,"t":"2026-02-26T05:00:00Z","v":975842,"vw":57.120995},{"c":56.51,"h":56.65,"l":54.28,"n":13442,"o":55.66,"t":"2026-02-27T05:00:00Z","v":964018,"vw":56.241825},{"c":58.41,"h":59.02,"l":55.4,"n":17530,"o":55.4,"t":"2026-03-02T05:00:00Z","v":776898,"vw":58.171054},{"c":59.99,"h":60.03,"l":56.99,"n":22463,"o":57.35,"t":"2026-03-03T05:00:00Z","v":1311978,"vw":59.099983},{"c":62.17,"h":62.49,"l":59.74,"n":13540,"o":60,"t":"2026-03-04T05:00:00Z","v":665556,"vw":61.862119},{"c":64.05,"h":64.46,"l":62.17,"n":17780,"o":62.17,"t":"2026-03-05T05:00:00Z","v":932988,"vw":63.801877},{"c":63.72,"h":63.74,"l":61.9,"n":12637,"o":63.32,"t":"2026-03-06T05:00:00Z","v":497916,"vw":63.060508},{"c":62.17,"h":63.57,"l":60.7,"n":14862,"o":62.73,"t":"2026-03-09T04:00:00Z","v":633686,"vw":61.871625},{"c":61.13,"h":62.7,"l":59.37,"n":13724,"o":62.02,"t":"2026-03-10T04:00:00Z","v":542285,"vw":60.955153},{"c":62.96,"h":63.135,"l":60.345,"n":13483,"o":61.39,"t":"2026-03-11T04:00:00Z","v":604479,"vw":62.320563},{"c":60.705,"h":64.34,"l":60.02,"n":13322,"o":62.25,"t":"2026-03-12T04:00:00Z","v":644372,"vw":61.367621},{"c":60.55,"h":61.54,"l":59.48,"n":11571,"o":60.66,"t":"2026-03-13T04:00:00Z","v":571948,"vw":60.511363},{"c":59.45,"h":61.6,"l":59.13,"n":10818,"o":61.07,"t":"2026-03-16T04:00:00Z","v":607506,"vw":59.826526},{"c":60.43,"h":62.57,"l":59.45,"n":8120,"o":59.45,"t":"2026-03-17T04:00:00Z","v":461257,"vw":60.582828},{"c":60.05,"h":60.425,"l":59.47,"n":10311,"o":59.58,"t":"2026-03-18T04:00:00Z","v":430694,"vw":59.9615},{"c":57.97,"h":62.06,"l":57.39,"n":14385,"o":59.92,"t":"2026-03-19T04:00:00Z","v":813641,"vw":58.398563},{"c":57.95,"h":59.13,"l":56.76,"n":13464,"o":57.97,"t":"2026-03-20T04:00:00Z","v":1377516,"vw":58.063815},{"c":58.41,"h":59.73,"l":58,"n":14020,"o":58.25,"t":"2026-03-23T04:00:00Z","v":771374,"vw":58.806189},{"c":56.3,"h":57.63,"l":55.76,"n":13805,"o":57.63,"t":"2026-03-24T04:00:00Z","v":478921,"vw":56.487295},{"c":55,"h":58.1899,"l":54.2,"n":13736,"o":57.26,"t":"2026-03-25T04:00:00Z","v":535679,"vw":55.221232},{"c":55.1,"h":56.64,"l":54.81,"n":17479,"o":54.85,"t":"2026-03-26T04:00:00Z","v":782848,"vw":55.495841},{"c":54.49,"h":54.84,"l":53.05,"n":15416,"o":54.48,"t":"2026-03-27T04:00:00Z","v":674823,"vw":54.254617},{"c":55.08,"h":56.48,"l":54.28,"n":17949,"o":54.86,"t":"2026-03-30T04:00:00Z","v":1201487,"vw":55.170922},{"c":55.67,"h":57.38,"l":54.83,"n":13702,"o":55.87,"t":"2026-03-31T04:00:00Z","v":810740,"vw":55.830339},{"c":56.23,"h":56.615,"l":53.87,"n":12623,"o":55.69,"t":"2026-04-01T04:00:00Z","v":830290,"vw":56.096331},{"c":56.08,"h":56.84,"l":54.43,"n":13513,"o":55.915,"t":"2026-04-02T04:00:00Z","v":646708,"vw":55.742146},{"c":58.16,"h":58.32,"l":55.01,"n":10561,"o":56.08,"t":"2026-04-06T04:00:00Z","v":582258,"vw":57.400115},{"c":58.48,"h":59.18,"l":57.41,"n":14605,"o":57.9,"t":"2026-04-07T04:00:00Z","v":681072,"vw":58.595312},{"c":55.56,"h":60.06,"l":55.47,"n":14012,"o":60.06,"t":"2026-04-08T04:00:00Z","v":665562,"vw":56.455497},{"c":52.29,"h":55.02,"l":51.66,"n":16853,"o":55.02,"t":"2026-04-09T04:00:00Z","v":633345,"vw":52.472859},{"c":51.45,"h":52.84,"l":50.55,"n":14568,"o":52.11,"t":"2026-04-10T04:00:00Z","v":639236,"vw":51.329283},{"c":53.03,"h":53.4299,"l":51.03,"n":15209,"o":51.75,"t":"2026-04-13T04:00:00Z","v":809528,"vw":52.688948},{"c":52.55,"h":54.695,"l":52.37,"n":11415,"o":52.985,"t":"2026-04-14T04:00:00Z","v":738081,"vw":52.811425},{"c":55.36,"h":55.54,"l":53,"n":11174,"o":53.45,"t":"2026-04-15T04:00:00Z","v":415261,"vw":55.001871},{"c":56.55,"h":56.64,"l":54.61,"n":12544,"o":54.73,"t":"2026-04-16T04:00:00Z","v":482935,"vw":56.096469},{"c":57.62,"h":58.6,"l":57.25,"n":11933,"o":57.65,"t":"2026-04-17T04:00:00Z","v":499312,"vw":57.761845},{"c":58.17,"h":58.71,"l":57.25,"n":9961,"o":57.58,"t":"2026-04-20T04:00:00Z","v":376436,"vw":58.068283},{"c":57.36,"h":59.31,"l":57.19,"n":12194,"o":58.47,"t":"2026-04-21T04:00:00Z","v":394524,"vw":57.877531},{"c":57.91,"h":58.82,"l":57.265,"n":10006,"o":57.8,"t":"2026-04-22T04:00:00Z","v":293541,"vw":57.804662},{"c":53.32,"h":56.975,"l":52.4,"n":14491,"o":56.975,"t":"2026-04-23T04:00:00Z","v":609598,"vw":53.440053},{"c":54.65,"h":54.7,"l":52.97,"n":8773,"o":53.45,"t":"2026-04-24T04:00:00Z","v":377350,"vw":54.050868},{"c":54.88,"h":56.055,"l":54.18,"n":10828,"o":54.6,"t":"2026-04-27T04:00:00Z","v":380429,"vw":55.100504},{"c":55.29,"h":57.74,"l":55.07,"n":14383,"o":56.25,"t":"2026-04-28T04:00:00Z","v":477112,"vw":55.512515},{"c":55.18,"h":55.6,"l":54.01,"n":13072,"o":55,"t":"2026-04-29T04:00:00Z","v":491134,"vw":55.026062},{"c":56.12,"h":56.72,"l":53.6,"n":16006,"o":55.76,"t":"2026-04-30T04:00:00Z","v":719078,"vw":55.713976},{"c":58.92,"h":59.6,"l":57.23,"n":16622,"o":59.6,"t":"2026-05-01T04:00:00Z","v":941777,"vw":58.615696},{"c":58.54,"h":59.83,"l":56.99,"n":14527,"o":58.72,"t":"2026-05-04T04:00:00Z","v":724491,"vw":58.27555},{"c":58.4,"h":59,"l":57.04,"n":11463,"o":58.33,"t":"2026-05-05T04:00:00Z","v":537381,"vw":58.096408},{"c":55.87,"h":57.87,"l":55.07,"n":11901,"o":57.8,"t":"2026-05-06T04:00:00Z","v":423727,"vw":56.109295},{"c":57.16,"h":58.93,"l":56.0201,"n":13551,"o":57.03,"t":"2026-05-07T04:00:00Z","v":730199,"vw":57.249736},{"c":56.47,"h":56.5299,"l":54.69,"n":11349,"o":56.33,"t":"2026-05-08T04:00:00Z","v":433878,"vw":56.096668},{"c":52.78,"h":56.235,"l":52.69,"n":13262,"o":55.99,"t":"2026-05-11T04:00:00Z","v":748513,"vw":53.217628},{"c":51.98,"h":53.82,"l":51.375,"n":14303,"o":53.15,"t":"2026-05-12T04:00:00Z","v":693929,"vw":52.149065},{"c":49.91,"h":51.23,"l":49.04,"n":12571,"o":51.23,"t":"2026-05-13T04:00:00Z","v":538017,"vw":49.97839},{"c":49.96,"h":51.175,"l":49.38,"n":9571,"o":50.53,"t":"2026-05-14T04:00:00Z","v":398278,"vw":50.071001},{"c":51.17,"h":52.08,"l":50.65,"n":10138,"o":50.65,"t":"2026-05-15T04:00:00Z","v":475529,"vw":51.329883},{"c":53.04,"h":54.1,"l":50.82,"n":11223,"o":50.98,"t":"2026-05-18T04:00:00Z","v":460100,"vw":53.157235},{"c":52.5,"h":55,"l":51.9,"n":10689,"o":53.86,"t":"2026-05-19T04:00:00Z","v":385661,"vw":52.97167},{"c":53.74,"h":53.8899,"l":50.39,"n":9351,"o":51.73,"t":"2026-05-20T04:00:00Z","v":418714,"vw":53.205367},{"c":53.48,"h":53.775,"l":51.6,"n":10766,"o":52.76,"t":"2026-05-21T04:00:00Z","v":387557,"vw":52.996741},{"c":53.72,"h":54.75,"l":53.04,"n":9917,"o":53.04,"t":"2026-05-22T04:00:00Z","v":517269,"vw":53.844972},{"c":53.55,"h":54.132,"l":52.34,"n":11739,"o":52.85,"t":"2026-05-26T04:00:00Z","v":497080,"vw":53.646638},{"c":53.02,"h":54.53,"l":52.815,"n":11999,"o":53.07,"t":"2026-05-27T04:00:00Z","v":468911,"vw":53.252435},{"c":53.52,"h":54.46,"l":52.55,"n":9995,"o":53.3,"t":"2026-05-28T04:00:00Z","v":457025,"vw":53.7183},{"c":56.75,"h":56.93,"l":54.01,"n":14085,"o":54.01,"t":"2026-05-29T04:00:00Z","v":902969,"vw":56.083264},{"c":59.64,"h":60.19,"l":56.65,"n":19605,"o":58.49,"t":"2026-06-01T04:00:00Z","v":1139868,"vw":59.286673},{"c":57.8,"h":58.445,"l":56.544,"n":16835,"o":57.77,"t":"2026-06-02T04:00:00Z","v":1018034,"vw":57.506442},{"c":55.55,"h":56.66,"l":54.705,"n":13978,"o":56.66,"t":"2026-06-03T04:00:00Z","v":724399,"vw":55.232263},{"c":56.1,"h":58.1,"l":55.8,"n":13526,"o":57.22,"t":"2026-06-04T04:00:00Z","v":595582,"vw":56.626711},{"c":55.47,"h":57.24,"l":54.77,"n":12091,"o":56.7,"t":"2026-06-05T04:00:00Z","v":634330,"vw":55.476106},{"c":55.21,"h":55.35,"l":54,"n":9542,"o":54.97,"t":"2026-06-08T04:00:00Z","v":553410,"vw":54.986352},{"c":55.03,"h":56.1699,"l":54.04,"n":13064,"o":54.53,"t":"2026-06-09T04:00:00Z","v":759971,"vw":55.059563},{"c":55.68,"h":56.565,"l":53.6,"n":13233,"o":54.39,"t":"2026-06-10T04:00:00Z","v":501333,"vw":55.737052},{"c":54.92,"h":55.55,"l":53.3725,"n":11186,"o":54.37,"t":"2026-06-11T04:00:00Z","v":522221,"vw":54.52555},{"c":55.24,"h":55.5,"l":53.7,"n":9443,"o":55.34,"t":"2026-06-12T04:00:00Z","v":350203,"vw":55.069586},{"c":55.2,"h":56.53,"l":54.995,"n":13134,"o":55.24,"t":"2026-06-15T04:00:00Z","v":516872,"vw":55.438234},{"c":54.98,"h":56.67,"l":54.5,"n":9454,"o":55.34,"t":"2026-06-16T04:00:00Z","v":403312,"vw":55.17836},{"c":52.84,"h":55.4,"l":52.37,"n":13165,"o":54.98,"t":"2026-06-17T04:00:00Z","v":490926,"vw":53.170975},{"c":53.13,"h":53.555,"l":51.26,"n":15250,"o":53.12,"t":"2026-06-18T04:00:00Z","v":1397925,"vw":53.005464},{"c":54.86,"h":55,"l":51.915,"n":23395,"o":52.33,"t":"2026-06-22T04:00:00Z","v":1550800,"vw":54.222868},{"c":54.78,"h":61.56,"l":53.4,"n":31293,"o":56.45,"t":"2026-06-23T04:00:00Z","v":2524554,"vw":56.522035},{"c":55.54,"h":56.57,"l":54.15,"n":15570,"o":54.78,"t":"2026-06-24T04:00:00Z","v":861638,"vw":55.680012},{"c":55.71,"h":55.82,"l":53.98,"n":12339,"o":54.64,"t":"2026-06-25T04:00:00Z","v":473854,"vw":55.285964},{"c":58.87,"h":59.39,"l":56.04,"n":16456,"o":56.04,"t":"2026-06-26T04:00:00Z","v":2000253,"vw":58.752506},{"c":57.69,"h":60.25,"l":57.19,"n":17314,"o":60,"t":"2026-06-29T04:00:00Z","v":935455,"vw":58.135348},{"c":57.17,"h":57.96,"l":56.8,"n":10459,"o":57.22,"t":"2026-06-30T04:00:00Z","v":533969,"vw":57.314209},{"c":58.29,"h":59.93,"l":58.03,"n":12678,"o":59.76,"t":"2026-07-01T04:00:00Z","v":671932,"vw":58.932325},{"c":59.065,"h":60.02,"l":58.255,"n":9038,"o":58.33,"t":"2026-07-02T04:00:00Z","v":355998,"vw":59.105498},{"c":60.05,"h":60.35,"l":57.52,"n":11152,"o":58.18,"t":"2026-07-06T04:00:00Z","v":338382,"vw":59.588021},{"c":60.93,"h":61.9779,"l":60.55,"n":11456,"o":61.33,"t":"2026-07-07T04:00:00Z","v":412095,"vw":61.104836},{"c":59.09,"h":60.71,"l":59.04,"n":10436,"o":59.85,"t":"2026-07-08T04:00:00Z","v":455091,"vw":59.572978},{"c":60.735,"h":60.77,"l":56.45,"n":10260,"o":57.44,"t":"2026-07-09T04:00:00Z","v":449261,"vw":59.512533},{"c":60.85,"h":62.27,"l":60.31,"n":9558,"o":61.43,"t":"2026-07-10T04:00:00Z","v":433794,"vw":60.848758},{"c":63.33,"h":63.8856,"l":61.29,"n":13373,"o":61.7,"t":"2026-07-13T04:00:00Z","v":706444,"vw":63.125267},{"c":63.3,"h":63.88,"l":60.13,"n":13766,"o":60.915,"t":"2026-07-14T04:00:00Z","v":804838,"vw":63.047287},{"c":64.11,"h":65.415,"l":63.54,"n":12270,"o":63.9,"t":"2026-07-15T04:00:00Z","v":548731,"vw":64.397196},{"c":65.75,"h":66.93,"l":64.25,"n":9434,"o":65.14,"t":"2026-07-16T04:00:00Z","v":436439,"vw":65.711653},{"c":65.59,"h":66.915,"l":64.94,"n":9858,"o":65.3,"t":"2026-07-17T04:00:00Z","v":500300,"vw":65.570886},{"c":65.72,"h":66.52,"l":63.82,"n":9580,"o":65,"t":"2026-07-20T04:00:00Z","v":491163,"vw":65.384661},{"c":62.03,"h":64,"l":61.81,"n":14520,"o":62.44,"t":"2026-07-21T04:00:00Z","v":684408,"vw":62.663167},{"c":60.12,"h":62.23,"l":59.055,"n":14216,"o":62.03,"t":"2026-07-22T04:00:00Z","v":594797,"vw":60.442946},{"c":58.98,"h":60.98,"l":58.67,"n":9075,"o":60.98,"t":"2026-07-23T04:00:00Z","v":294524,"vw":59.182113},{"c":61.16,"h":61.58,"l":60.14,"n":10054,"o":60.15,"t":"2026-07-24T04:00:00Z","v":342881,"vw":60.93718},{"c":65.65,"h":66.261,"l":62.72,"n":14405,"o":62.74,"t":"2026-07-27T04:00:00Z","v":526756,"vw":65.288545},{"c":68.495,"h":69.28,"l":66.7,"n":15795,"o":67.095,"t":"2026-07-28T04:00:00Z","v":636501,"vw":68.364886},{"c":69.4,"h":71.21,"l":68.03,"n":15957,"o":68.74,"t":"2026-07-29T04:00:00Z","v":780270,"vw":69.882445},{"c":65.83,"h":68.26,"l":65.42,"n":13140,"o":67.125,"t":"2026-07-30T04:00:00Z","v":527305,"vw":66.116125},{"c":73.39,"h":75.69,"l":68.995,"n":28424,"o":71.7,"t":"2026-07-31T04:00:00Z","v":1414786,"vw":73.18195},{"c":75.54,"h":78.3299,"l":75.455,"n":18044,"o":75.52,"t":"2026-08-03T04:00:00Z","v":896345,"vw":76.518157},{"c":74.25,"h":76.13,"l":73.29,"n":14068,"o":74.24,"t":"2026-08-04T04:00:00Z","v":574826,"vw":74.350643},{"c":72.63,"h":75.22,"l":71.71,"n":14838,"o":74.25,"t":"2026-08-05T04:00:00Z","v":560223,"vw":72.65461},{"c":71.97,"h":72.34,"l":70.55,"n":14952,"o":71.99,"t":"2026-08-06T04:00:00Z","v":460516,"vw":71.581003},{"c":73.38,"h":74.47,"l":72.34,"n":12595,"o":72.34,"t":"2026-08-07T04:00:00Z","v":694971,"vw":73.374686},{"c":74.75,"h":75.03,"l":72.39,"n":11495,"o":72.39,"t":"2026-08-10T04:00:00Z","v":529834,"vw":74.573766},{"c":74.91,"h":75.5,"l":73.76,"n":11018,"o":74.21,"t":"2026-08-11T04:00:00Z","v":666341,"vw":74.840291},{"c":76.41,"h":76.52,"l":72.7582,"n":15206,"o":73.39,"t":"2026-08-12T04:00:00Z","v":842645,"vw":75.46483},{"c":79.37,"h":79.47,"l":75.41,"n":19228,"o":76.62,"t":"2026-08-13T04:00:00Z","v":923912,"vw":77.264229},{"c":79.4,"h":80.7,"l":77.695,"n":15872,"o":80.38,"t":"2026-08-14T04:00:00Z","v":547003,"vw":78.752657},{"c":76.23,"h":78.745,"l":76.0338,"n":16743,"o":77.6,"t":"2026-08-17T04:00:00Z","v":547558,"vw":76.741297},{"c":77.38,"h":78.72,"l":77.2,"n":9481,"o":78,"t":"2026-08-18T04:00:00Z","v":414808,"vw":77.693415},{"c":80.76,"h":82.14,"l":78.25,"n":14083,"o":78.25,"t":"2026-08-19T04:00:00Z","v":497234,"vw":81.114083},{"c":79.43,"h":80.595,"l":78.6,"n":11449,"o":80.16,"t":"2026-08-20T04:00:00Z","v":474815,"vw":79.560707},{"c":81.09,"h":81.09,"l":78.52,"n":10713,"o":79.39,"t":"2026-08-21T04:00:00Z","v":439814,"vw":80.475903},{"c":81.35,"h":82.5,"l":80.5375,"n":10334,"o":80.88,"t":"2026-08-24T04:00:00Z","v":398227,"vw":81.5933},{"c":80.56,"h":81.32,"l":78,"n":6927,"o":80.22,"t":"2026-08-25T04:00:00Z","v":238415,"vw":80.395432},{"c":80.48,"h":80.94,"l":79.32,"n":9943,"o":79.32,"t":"2026-08-26T04:00:00Z","v":251544,"vw":80.214455},{"c":84.2,"h":85.03,"l":81.58,"n":13350,"o":81.87,"t":"2026-08-27T04:00:00Z","v":420844,"vw":84.051628},{"c":84.92,"h":85.54,"l":83.96,"n":11275,"o":83.96,"t":"2026-08-28T04:00:00Z","v":353962,"vw":84.888994},{"c":85.4,"h":86.02,"l":83.76,"n":9507,"o":84.1,"t":"2026-08-31T04:00:00Z","v":486445,"vw":85.254888},{"c":82.93,"h":85.28,"l":82.505,"n":11063,"o":84.89,"t":"2026-09-01T04:00:00Z","v":396615,"vw":83.47026},{"c":82.82,"h":84.12,"l":82.19,"n":8307,"o":83.09,"t":"2026-09-02T04:00:00Z","v":559208,"vw":82.812287},{"c":84.21,"h":88.082,"l":83.31,"n":10688,"o":85.63,"t":"2026-09-03T04:00:00Z","v":408498,"vw":84.571355},{"c":83,"h":83.685,"l":80.87,"n":10199,"o":83.12,"t":"2026-09-04T04:00:00Z","v":417290,"vw":82.913934},{"c":79,"h":81.915,"l":77.83,"n":10797,"o":81.23,"t":"2026-09-08T04:00:00Z","v":492869,"vw":78.917814},{"c":78.26,"h":80.186,"l":77.345,"n":9121,"o":78.33,"t":"2026-09-09T04:00:00Z","v":721287,"vw":78.180281},{"c":77.23,"h":78.8199,"l":76.84,"n":11541,"o":78.17,"t":"2026-09-10T04:00:00Z","v":286838,"vw":77.325237},{"c":82.68,"h":89.44,"l":77.06,"n":27175,"o":77.06,"t":"2026-09-11T04:00:00Z","v":1806990,"vw":83.054404},{"c":83.03,"h":84.89,"l":82.19,"n":14871,"o":84.6,"t":"2026-09-14T04:00:00Z","v":718868,"vw":83.270249},{"c":81.995,"h":83.72,"l":81.17,"n":13057,"o":81.7,"t":"2026-09-15T04:00:00Z","v":370177,"vw":82.389077},{"c":80.68,"h":81.79,"l":80.4,"n":8944,"o":80.99,"t":"2026-09-16T04:00:00Z","v":370095,"vw":80.937719},{"c":80.34,"h":81.74,"l":78.37,"n":12187,"o":80.55,"t":"2026-09-17T04:00:00Z","v":421658,"vw":80.323908},{"c":79.74,"h":80.54,"l":78.12,"n":8425,"o":79.8,"t":"2026-09-18T04:00:00Z","v":1060426,"vw":79.757216},{"c":81.65,"h":82.27,"l":79.74,"n":10497,"o":80.74,"t":"2026-09-21T04:00:00Z","v":452312,"vw":81.301857},{"c":81.48,"h":83.41,"l":79,"n":8981,"o":83.31,"t":"2026-09-22T04:00:00Z","v":403324,"vw":80.977174},{"c":81.29,"h":82.06,"l":80.38,"n":8479,"o":81.32,"t":"2026-09-23T04:00:00Z","v":311194,"vw":81.167867},{"c":82.69,"h":83.17,"l":81.1,"n":9035,"o":81.86,"t":"2026-09-24T04:00:00Z","v":339299,"vw":82.404335},{"c":81.3,"h":83.49,"l":81.19,"n":10837,"o":82.93,"t":"2026-09-25T04:00:00Z","v":725464,"vw":81.632982},{"c":81.01,"h":81.28,"l":78.88,"n":8846,"o":80.09,"t":"2026-09-28T04:00:00Z","v":301626,"vw":80.591584},{"c":82.15,"h":82.27,"l":80.45,"n":10751,"o":80.88,"t":"2026-09-29T04:00:00Z","v":397213,"vw":81.689745},{"c":82.44,"h":83.86,"l":81.05,"n":8335,"o":82.15,"t":"2026-09-30T04:00:00Z","v":388377,"vw":82.661218},{"c":84.2,"h":85.31,"l":82.65,"n":9755,"o":84.77,"t":"2026-10-01T04:00:00Z","v":377610,"vw":84.093164},{"c":82.35,"h":84.975,"l":80.66,"n":12283,"o":84.75,"t":"2026-10-02T04:00:00Z","v":466688,"vw":82.288988},{"c":80.46,"h":82.725,"l":80.25,"n":13831,"o":82.68,"t":"2026-10-05T04:00:00Z","v":679686,"vw":81.102351},{"c":81.02,"h":83.1599,"l":80.19,"n":9317,"o":81.3,"t":"2026-10-06T04:00:00Z","v":467627,"vw":81.085937},{"c":81,"h":81.905,"l":79.91,"n":9070,"o":80.81,"t":"2026-10-07T04:00:00Z","v":561299,"vw":80.986288},{"c":83.32,"h":83.575,"l":80.59,"n":10492,"o":81.15,"t":"2026-10-08T04:00:00Z","v":663683,"vw":82.715015},{"c":84.59,"h":85.65,"l":83.105,"n":9315,"o":83.91,"t":"2026-10-09T04:00:00Z","v":379551,"vw":84.403176},{"c":84.6,"h":85.615,"l":84.1,"n":9151,"o":84.72,"t":"2026-10-12T04:00:00Z","v":367229,"vw":84.770801},{"c":83.76,"h":85.55,"l":83.39,"n":9265,"o":84.74,"t":"2026-10-13T04:00:00Z","v":638745,"vw":83.971008},{"c":85.27,"h":85.36,"l":82.51,"n":11878,"o":82.51,"t":"2026-10-14T04:00:00Z","v":428633,"vw":84.7286},{"c":86.82,"h":88.23,"l":85.1455,"n":12204,"o":86.09,"t":"2026-10-15T04:00:00Z","v":589648,"vw":86.647727},{"c":85.25,"h":89,"l":84.41,"n":9705,"o":87.86,"t":"2026-10-16T04:00:00Z","v":465614,"vw":85.763456},{"c":85.42,"h":85.62,"l":84.07,"n":9529,"o":84.86,"t":"2026-10-19T04:00:00Z","v":350410,"vw":85.089361},{"c":87.99,"h":88.31,"l":85.4,"n":10230,"o":85.4,"t":"2026-10-20T04:00:00Z","v":441877,"vw":87.686251},{"c":89.38,"h":90.16,"l":86.735,"n":9303,"o":87.81,"t":"2026-10-21T04:00:00Z","v":384638,"vw":89.354977},{"c":91.94,"h":92.105,"l":89.11,"n":9733,"o":89.15,"t":"2026-10-22T04:00:00Z","v":509884,"vw":91.224054}],"volatilityBars":[{"c":82.5,"h":82.5,"l":82.5,"n":19,"o":82.5,"t":"2026-09-22T08:45:00Z","v":452,"vw":82.5},{"c":82.12,"h":82.12,"l":82,"n":5,"o":82.1,"t":"2026-09-22T11:30:00Z","v":340,"vw":82.075272},{"c":82.45,"h":83,"l":82.25,"n":162,"o":82.46,"t":"2026-09-22T11:45:00Z","v":5834,"vw":82.54997},{"c":83.2,"h":83.31,"l":82.7,"n":119,"o":82.89,"t":"2026-09-22T13:00:00Z","v":3621,"vw":83.093139},{"c":82.33,"h":83.41,"l":82.325,"n":302,"o":83.31,"t":"2026-09-22T13:30:00Z","v":17209,"vw":83.1298},{"c":81.385,"h":82.04,"l":81.38,"n":154,"o":82.04,"t":"2026-09-22T13:45:00Z","v":6616,"vw":81.574799},{"c":81.3,"h":81.77,"l":81.15,"n":299,"o":81.38,"t":"2026-09-22T14:00:00Z","v":13504,"vw":81.413836},{"c":80.84,"h":81.282,"l":80.84,"n":149,"o":81.1905,"t":"2026-09-22T14:15:00Z","v":6120,"vw":81.071151},{"c":80.68,"h":80.74,"l":80.1701,"n":132,"o":80.63,"t":"2026-09-22T14:30:00Z","v":3734,"vw":80.507888},{"c":80.54,"h":80.74,"l":80.3,"n":214,"o":80.67,"t":"2026-09-22T14:45:00Z","v":7121,"vw":80.595499},{"c":80.32,"h":80.525,"l":80.14,"n":128,"o":80.43,"t":"2026-09-22T15:00:00Z","v":3353,"vw":80.368104},{"c":80.155,"h":80.46,"l":80.13,"n":272,"o":80.4,"t":"2026-09-22T15:15:00Z","v":14940,"vw":80.331849},{"c":79.27,"h":80.08,"l":79.27,"n":197,"o":80.05,"t":"2026-09-22T15:30:00Z","v":6654,"vw":79.60121},{"c":79.73,"h":79.73,"l":79,"n":527,"o":79.27,"t":"2026-09-22T15:45:00Z","v":21141,"vw":79.368736},{"c":79.87,"h":79.935,"l":79.49,"n":207,"o":79.62,"t":"2026-09-22T16:00:00Z","v":9195,"vw":79.730294},{"c":80.42,"h":80.42,"l":79.88,"n":330,"o":79.88,"t":"2026-09-22T16:15:00Z","v":14720,"vw":80.143254},{"c":80.46,"h":80.58,"l":80.21,"n":449,"o":80.4,"t":"2026-09-22T16:30:00Z","v":23951,"vw":80.387672},{"c":80.675,"h":80.71,"l":80.47,"n":300,"o":80.51,"t":"2026-09-22T16:45:00Z","v":15435,"vw":80.612697},{"c":80.29,"h":80.68,"l":80.1,"n":361,"o":80.68,"t":"2026-09-22T17:00:00Z","v":20081,"vw":80.443315},{"c":80.27,"h":80.37,"l":80.22,"n":185,"o":80.24,"t":"2026-09-22T17:15:00Z","v":8814,"vw":80.295754},{"c":80.6,"h":80.6,"l":80.28,"n":146,"o":80.28,"t":"2026-09-22T17:30:00Z","v":4742,"vw":80.394569},{"c":80.8,"h":80.97,"l":80.48,"n":319,"o":80.61,"t":"2026-09-22T17:45:00Z","v":12020,"vw":80.692264},{"c":80.77,"h":80.94,"l":80.76,"n":101,"o":80.82,"t":"2026-09-22T18:00:00Z","v":3778,"vw":80.80827},{"c":80.9,"h":80.9,"l":80.81,"n":67,"o":80.85,"t":"2026-09-22T18:15:00Z","v":1793,"vw":80.856959},{"c":80.84,"h":80.97,"l":80.8,"n":82,"o":80.9,"t":"2026-09-22T18:30:00Z","v":1648,"vw":80.902851},{"c":80.79,"h":80.79,"l":80.68,"n":173,"o":80.77,"t":"2026-09-22T18:45:00Z","v":4043,"vw":80.752731},{"c":81,"h":81,"l":80.83,"n":204,"o":80.845,"t":"2026-09-22T19:00:00Z","v":6710,"vw":80.942071},{"c":81.19,"h":81.245,"l":81.015,"n":102,"o":81.015,"t":"2026-09-22T19:15:00Z","v":1454,"vw":81.187683},{"c":81.34,"h":81.53,"l":81.2,"n":386,"o":81.35,"t":"2026-09-22T19:30:00Z","v":10185,"vw":81.326117},{"c":81.54,"h":81.6,"l":81.34,"n":1272,"o":81.34,"t":"2026-09-22T19:45:00Z","v":37376,"vw":81.474469},{"c":81.48,"h":81.48,"l":81.48,"n":28,"o":81.48,"t":"2026-09-22T20:00:00Z","v":101583,"vw":81.48},{"c":81.7,"h":81.91,"l":81.5,"n":38,"o":81.5,"t":"2026-09-23T11:00:00Z","v":592,"vw":81.726559},{"c":81.84,"h":82.11,"l":81.84,"n":5,"o":82.11,"t":"2026-09-23T12:15:00Z","v":238,"vw":81.970385},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-09-23T13:00:00Z","v":180,"vw":81.78},{"c":82.43,"h":82.83,"l":81.88,"n":107,"o":82.48,"t":"2026-09-23T13:15:00Z","v":2801,"vw":82.267409},{"c":81.6425,"h":82.06,"l":80.38,"n":196,"o":81.32,"t":"2026-09-23T13:30:00Z","v":8770,"vw":81.413306},{"c":81.41,"h":81.7016,"l":80.77,"n":247,"o":81.09,"t":"2026-09-23T13:45:00Z","v":9469,"vw":81.218024},{"c":80.8,"h":81.13,"l":80.38,"n":307,"o":81,"t":"2026-09-23T14:00:00Z","v":12268,"vw":80.759449},{"c":80.66,"h":81.17,"l":80.46,"n":103,"o":80.5031,"t":"2026-09-23T14:15:00Z","v":4656,"vw":80.806825},{"c":80.71,"h":80.85,"l":80.71,"n":56,"o":80.84,"t":"2026-09-23T14:30:00Z","v":1882,"vw":80.787273},{"c":80.93,"h":81.28,"l":80.91,"n":58,"o":80.91,"t":"2026-09-23T14:45:00Z","v":3348,"vw":81.132931},{"c":81,"h":81.34,"l":81,"n":125,"o":81.01,"t":"2026-09-23T15:00:00Z","v":5591,"vw":81.146268},{"c":81.08,"h":81.38,"l":81.08,"n":72,"o":81.3,"t":"2026-09-23T15:15:00Z","v":1941,"vw":81.274},{"c":81.19,"h":81.27,"l":80.99,"n":100,"o":81.085,"t":"2026-09-23T15:30:00Z","v":5385,"vw":81.102128},{"c":81.03,"h":81.16,"l":81.01,"n":86,"o":81.07,"t":"2026-09-23T15:45:00Z","v":2473,"vw":81.098283},{"c":81.26,"h":81.26,"l":81,"n":195,"o":81.1,"t":"2026-09-23T16:00:00Z","v":5515,"vw":81.145786},{"c":81.235,"h":81.4,"l":81.19,"n":218,"o":81.205,"t":"2026-09-23T16:15:00Z","v":9425,"vw":81.300008},{"c":81.055,"h":81.25,"l":81.05,"n":113,"o":81.235,"t":"2026-09-23T16:30:00Z","v":4959,"vw":81.173146},{"c":81.07,"h":81.07,"l":80.95,"n":205,"o":81.055,"t":"2026-09-23T16:45:00Z","v":7027,"vw":80.989054},{"c":80.975,"h":81.235,"l":80.88,"n":147,"o":80.985,"t":"2026-09-23T17:00:00Z","v":5436,"vw":81.072647},{"c":81.08,"h":81.15,"l":80.99,"n":186,"o":80.99,"t":"2026-09-23T17:15:00Z","v":7240,"vw":81.090525},{"c":81.28,"h":81.35,"l":81,"n":399,"o":81.03,"t":"2026-09-23T17:30:00Z","v":17797,"vw":81.143106},{"c":81.33,"h":81.33,"l":81.33,"n":31,"o":81.33,"t":"2026-09-23T17:45:00Z","v":792,"vw":81.33},{"c":81.31,"h":81.39,"l":81.23,"n":187,"o":81.26,"t":"2026-09-23T18:00:00Z","v":7326,"vw":81.289587},{"c":81.355,"h":81.42,"l":81.31,"n":269,"o":81.315,"t":"2026-09-23T18:15:00Z","v":9320,"vw":81.36831},{"c":80.92,"h":81.29,"l":80.89,"n":175,"o":81.29,"t":"2026-09-23T18:30:00Z","v":6247,"vw":81.09007},{"c":81.005,"h":81.1,"l":80.915,"n":217,"o":80.915,"t":"2026-09-23T18:45:00Z","v":8654,"vw":81.040144},{"c":81.075,"h":81.105,"l":81.01,"n":272,"o":81.015,"t":"2026-09-23T19:00:00Z","v":8926,"vw":81.07278},{"c":81.17,"h":81.17,"l":81.07,"n":272,"o":81.07,"t":"2026-09-23T19:15:00Z","v":5262,"vw":81.1155},{"c":80.97,"h":81.17,"l":80.805,"n":497,"o":81.17,"t":"2026-09-23T19:30:00Z","v":13576,"vw":81.010986},{"c":81.325,"h":81.41,"l":80.89,"n":1555,"o":80.93,"t":"2026-09-23T19:45:00Z","v":66709,"vw":81.188304},{"c":81.29,"h":81.29,"l":81.29,"n":28,"o":81.29,"t":"2026-09-23T20:00:00Z","v":48704,"vw":81.29},{"c":81.01,"h":81.01,"l":81.01,"n":12,"o":81.01,"t":"2026-09-24T11:00:00Z","v":195,"vw":81.01},{"c":80.5,"h":80.5,"l":80.5,"n":7,"o":80.5,"t":"2026-09-24T12:00:00Z","v":109,"vw":80.5},{"c":81,"h":81.9,"l":81,"n":42,"o":81.85,"t":"2026-09-24T12:15:00Z","v":1252,"vw":81.535867},{"c":81.3,"h":81.3,"l":81.2,"n":4,"o":81.2,"t":"2026-09-24T12:30:00Z","v":896,"vw":81.249664},{"c":81.49,"h":81.49,"l":81.1,"n":6,"o":81.1,"t":"2026-09-24T13:00:00Z","v":363,"vw":81.37376},{"c":82,"h":82,"l":82,"n":9,"o":82,"t":"2026-09-24T13:15:00Z","v":209,"vw":82},{"c":81.5,"h":82.66,"l":81.5,"n":234,"o":81.86,"t":"2026-09-24T13:30:00Z","v":13274,"vw":81.990253},{"c":81.7557,"h":81.7557,"l":81.1,"n":108,"o":81.48,"t":"2026-09-24T13:45:00Z","v":2895,"vw":81.372665},{"c":81.38,"h":82.1,"l":81.15,"n":218,"o":81.54,"t":"2026-09-24T14:00:00Z","v":11182,"vw":81.541529},{"c":81.9586,"h":81.9586,"l":81.27,"n":254,"o":81.46,"t":"2026-09-24T14:15:00Z","v":7726,"vw":81.510393},{"c":81.955,"h":82.22,"l":81.815,"n":147,"o":81.82,"t":"2026-09-24T14:30:00Z","v":4154,"vw":81.958658},{"c":81.91,"h":82.09,"l":81.91,"n":67,"o":81.94,"t":"2026-09-24T14:45:00Z","v":1426,"vw":82.035909},{"c":82.5099,"h":82.5099,"l":81.7801,"n":149,"o":81.83,"t":"2026-09-24T15:00:00Z","v":3030,"vw":82.009433},{"c":82.22,"h":82.4,"l":82.22,"n":100,"o":82.4,"t":"2026-09-24T15:15:00Z","v":2984,"vw":82.317946},{"c":81.92,"h":82.32,"l":81.92,"n":122,"o":82.32,"t":"2026-09-24T15:30:00Z","v":2060,"vw":82.176983},{"c":81.71,"h":81.91,"l":81.68,"n":95,"o":81.91,"t":"2026-09-24T15:45:00Z","v":3899,"vw":81.729424},{"c":81.74,"h":81.76,"l":81.6,"n":139,"o":81.71,"t":"2026-09-24T16:00:00Z","v":3608,"vw":81.695165},{"c":81.9,"h":82.31,"l":81.8,"n":245,"o":81.8,"t":"2026-09-24T16:15:00Z","v":7827,"vw":82.023909},{"c":81.72,"h":81.93,"l":81.57,"n":167,"o":81.89,"t":"2026-09-24T16:30:00Z","v":3684,"vw":81.785948},{"c":81.53,"h":81.74,"l":81.53,"n":70,"o":81.66,"t":"2026-09-24T16:45:00Z","v":2009,"vw":81.645057},{"c":81.97,"h":81.97,"l":81.39,"n":394,"o":81.53,"t":"2026-09-24T17:00:00Z","v":16306,"vw":81.488942},{"c":81.83,"h":82.03,"l":81.69,"n":102,"o":82.03,"t":"2026-09-24T17:15:00Z","v":4417,"vw":81.85543},{"c":81.79,"h":81.835,"l":81.685,"n":116,"o":81.835,"t":"2026-09-24T17:30:00Z","v":2902,"vw":81.757903},{"c":82.03,"h":82.03,"l":81.8,"n":126,"o":81.8,"t":"2026-09-24T17:45:00Z","v":2222,"vw":81.87581},{"c":81.88,"h":82.17,"l":81.84,"n":253,"o":82.015,"t":"2026-09-24T18:00:00Z","v":7163,"vw":81.924574},{"c":81.97,"h":82,"l":81.82,"n":204,"o":81.82,"t":"2026-09-24T18:15:00Z","v":4156,"vw":81.905412},{"c":82.094,"h":82.1,"l":81.93,"n":177,"o":81.98,"t":"2026-09-24T18:30:00Z","v":6154,"vw":82.019018},{"c":82.22,"h":82.25,"l":82.08,"n":179,"o":82.08,"t":"2026-09-24T18:45:00Z","v":4660,"vw":82.172359},{"c":82.32,"h":82.32,"l":82.21,"n":75,"o":82.21,"t":"2026-09-24T19:00:00Z","v":1408,"vw":82.287143},{"c":82.6,"h":82.65,"l":82.01,"n":365,"o":82.11,"t":"2026-09-24T19:15:00Z","v":10677,"vw":82.22616},{"c":83.03,"h":83.17,"l":82.5,"n":580,"o":82.595,"t":"2026-09-24T19:30:00Z","v":25404,"vw":82.928829},{"c":82.7,"h":83.09,"l":82.585,"n":1968,"o":83.035,"t":"2026-09-24T19:45:00Z","v":68900,"vw":82.867209},{"c":82.69,"h":82.69,"l":82.69,"n":23,"o":82.69,"t":"2026-09-24T20:00:00Z","v":91489,"vw":82.69},{"c":82.69,"h":82.7,"l":82.69,"n":2,"o":82.7,"t":"2026-09-25T08:00:00Z","v":294,"vw":82.693401},{"c":83,"h":83,"l":83,"n":15,"o":83,"t":"2026-09-25T10:00:00Z","v":340,"vw":83},{"c":82.9,"h":82.9,"l":82.9,"n":7,"o":82.9,"t":"2026-09-25T11:45:00Z","v":202,"vw":82.9},{"c":83,"h":83,"l":82.61,"n":8,"o":82.61,"t":"2026-09-25T12:00:00Z","v":761,"vw":82.907932},{"c":83.19,"h":83.19,"l":83.19,"n":22,"o":83.19,"t":"2026-09-25T13:00:00Z","v":856,"vw":83.19},{"c":82.805,"h":83.49,"l":82.26,"n":97,"o":82.93,"t":"2026-09-25T13:30:00Z","v":8932,"vw":82.910862},{"c":82.985,"h":83.15,"l":82.57,"n":104,"o":82.58,"t":"2026-09-25T13:45:00Z","v":3451,"vw":82.925077},{"c":82.525,"h":82.83,"l":82.43,"n":156,"o":82.83,"t":"2026-09-25T14:00:00Z","v":7143,"vw":82.617501},{"c":82.8,"h":82.945,"l":82.59,"n":199,"o":82.68,"t":"2026-09-25T14:15:00Z","v":7981,"vw":82.775077},{"c":82.06,"h":82.69,"l":82.06,"n":61,"o":82.69,"t":"2026-09-25T14:30:00Z","v":1959,"vw":82.43524},{"c":82.27,"h":82.27,"l":81.95,"n":230,"o":82.01,"t":"2026-09-25T14:45:00Z","v":6164,"vw":82.099431},{"c":82.46,"h":82.52,"l":82.46,"n":78,"o":82.47,"t":"2026-09-25T15:00:00Z","v":1745,"vw":82.478889},{"c":82.03,"h":82.42,"l":82.03,"n":127,"o":82.42,"t":"2026-09-25T15:15:00Z","v":2723,"vw":82.299121},{"c":81.87,"h":82.22,"l":81.87,"n":125,"o":82.22,"t":"2026-09-25T15:30:00Z","v":2791,"vw":81.999003},{"c":82.28,"h":82.28,"l":81.72,"n":164,"o":81.825,"t":"2026-09-25T15:45:00Z","v":4300,"vw":82.06168},{"c":82.03,"h":82.195,"l":82.03,"n":197,"o":82.195,"t":"2026-09-25T16:00:00Z","v":12388,"vw":82.079502},{"c":82.29,"h":82.31,"l":81.76,"n":360,"o":81.875,"t":"2026-09-25T16:15:00Z","v":25159,"vw":81.923459},{"c":82.1,"h":82.4,"l":81.94,"n":166,"o":82.31,"t":"2026-09-25T16:30:00Z","v":4953,"vw":82.128692},{"c":81.2,"h":82.095,"l":81.2,"n":357,"o":82.095,"t":"2026-09-25T16:45:00Z","v":25044,"vw":81.551646},{"c":81.51,"h":81.8,"l":81.3,"n":258,"o":81.32,"t":"2026-09-25T17:00:00Z","v":18225,"vw":81.448945},{"c":81.32,"h":81.555,"l":81.32,"n":78,"o":81.555,"t":"2026-09-25T17:15:00Z","v":2514,"vw":81.450857},{"c":81.66,"h":81.66,"l":81.24,"n":474,"o":81.32,"t":"2026-09-25T17:30:00Z","v":22521,"vw":81.463378},{"c":81.72,"h":81.86,"l":81.62,"n":159,"o":81.62,"t":"2026-09-25T17:45:00Z","v":9979,"vw":81.689336},{"c":81.9,"h":81.9,"l":81.57,"n":492,"o":81.68,"t":"2026-09-25T18:00:00Z","v":38650,"vw":81.707408},{"c":81.7,"h":81.905,"l":81.69,"n":257,"o":81.89,"t":"2026-09-25T18:15:00Z","v":32242,"vw":81.729887},{"c":81.82,"h":81.88,"l":81.65,"n":437,"o":81.68,"t":"2026-09-25T18:30:00Z","v":31895,"vw":81.71576},{"c":81.94,"h":82.08,"l":81.9,"n":166,"o":81.9,"t":"2026-09-25T18:45:00Z","v":3785,"vw":81.989748},{"c":81.555,"h":81.94,"l":81.385,"n":587,"o":81.94,"t":"2026-09-25T19:00:00Z","v":60156,"vw":81.537933},{"c":81.575,"h":82.16,"l":81.49,"n":474,"o":81.5,"t":"2026-09-25T19:15:00Z","v":14322,"vw":81.668482},{"c":81.67,"h":81.9,"l":81.55,"n":1002,"o":81.575,"t":"2026-09-25T19:30:00Z","v":85934,"vw":81.677529},{"c":81.19,"h":81.88,"l":81.19,"n":2320,"o":81.8,"t":"2026-09-25T19:45:00Z","v":150896,"vw":81.56983},{"c":81.3,"h":81.3,"l":81.3,"n":21,"o":81.3,"t":"2026-09-25T20:00:00Z","v":108532,"vw":81.3},{"c":82,"h":82,"l":81.98,"n":7,"o":81.98,"t":"2026-09-25T20:15:00Z","v":2061,"vw":81.993651},{"c":81.2,"h":81.2,"l":81.2,"n":30,"o":81.2,"t":"2026-09-28T08:45:00Z","v":1022,"vw":81.2},{"c":81,"h":81.02,"l":81,"n":4,"o":81.02,"t":"2026-09-28T09:00:00Z","v":447,"vw":81.012891},{"c":81.2,"h":81.2,"l":81.19,"n":5,"o":81.19,"t":"2026-09-28T11:00:00Z","v":435,"vw":81.194595},{"c":81.21,"h":81.21,"l":81.21,"n":32,"o":81.21,"t":"2026-09-28T11:15:00Z","v":924,"vw":81.21},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-09-28T11:30:00Z","v":743,"vw":81.2},{"c":81,"h":81.17,"l":80.9,"n":37,"o":80.9,"t":"2026-09-28T11:45:00Z","v":427,"vw":81.041018},{"c":80.38,"h":80.51,"l":80.1,"n":23,"o":80.5,"t":"2026-09-28T12:30:00Z","v":2020,"vw":80.444955},{"c":80.51,"h":80.56,"l":80.51,"n":12,"o":80.56,"t":"2026-09-28T12:45:00Z","v":301,"vw":80.535},{"c":80.3,"h":80.5,"l":79.8,"n":153,"o":80.5,"t":"2026-09-28T13:00:00Z","v":3413,"vw":80.081589},{"c":80.05,"h":80.99,"l":79.5003,"n":85,"o":80.24,"t":"2026-09-28T13:15:00Z","v":2176,"vw":80.148947},{"c":79.2553,"h":80.15,"l":78.88,"n":303,"o":80.09,"t":"2026-09-28T13:30:00Z","v":23900,"vw":79.703064},{"c":80.3699,"h":80.3699,"l":79,"n":228,"o":79.17,"t":"2026-09-28T13:45:00Z","v":8297,"vw":79.493335},{"c":80.68,"h":80.97,"l":80.09,"n":281,"o":80.2,"t":"2026-09-28T14:00:00Z","v":9941,"vw":80.526544},{"c":80.52,"h":80.735,"l":80.36,"n":135,"o":80.735,"t":"2026-09-28T14:15:00Z","v":6692,"vw":80.543329},{"c":80.16,"h":80.37,"l":80.125,"n":80,"o":80.33,"t":"2026-09-28T14:30:00Z","v":2868,"vw":80.1942},{"c":79.975,"h":80.31,"l":79.81,"n":152,"o":80.215,"t":"2026-09-28T14:45:00Z","v":6725,"vw":80.180795},{"c":80.325,"h":80.325,"l":79.81,"n":183,"o":79.975,"t":"2026-09-28T15:00:00Z","v":5124,"vw":80.083189},{"c":80.25,"h":80.44,"l":80.09,"n":202,"o":80.43,"t":"2026-09-28T15:15:00Z","v":7471,"vw":80.260369},{"c":80.13,"h":80.48,"l":80.13,"n":124,"o":80.29,"t":"2026-09-28T15:30:00Z","v":3904,"vw":80.293023},{"c":79.9,"h":80.22,"l":79.9,"n":55,"o":80.11,"t":"2026-09-28T15:45:00Z","v":1060,"vw":80.058},{"c":79.88,"h":80.09,"l":79.88,"n":122,"o":80.005,"t":"2026-09-28T16:00:00Z","v":2589,"vw":80.007308},{"c":80.31,"h":80.38,"l":80.005,"n":258,"o":80.06,"t":"2026-09-28T16:15:00Z","v":7893,"vw":80.221009},{"c":80.14,"h":80.325,"l":80.11,"n":110,"o":80.22,"t":"2026-09-28T16:30:00Z","v":2204,"vw":80.229093},{"c":80.475,"h":80.475,"l":80.16,"n":208,"o":80.16,"t":"2026-09-28T16:45:00Z","v":4596,"vw":80.303275},{"c":80.82,"h":80.87,"l":80.33,"n":229,"o":80.41,"t":"2026-09-28T17:00:00Z","v":5624,"vw":80.557323},{"c":80.7399,"h":80.82,"l":80.62,"n":94,"o":80.69,"t":"2026-09-28T17:15:00Z","v":2398,"vw":80.71083},{"c":80.54,"h":80.625,"l":80.29,"n":148,"o":80.625,"t":"2026-09-28T17:30:00Z","v":3395,"vw":80.493502},{"c":80.19,"h":80.395,"l":80.095,"n":158,"o":80.31,"t":"2026-09-28T17:45:00Z","v":5443,"vw":80.216638},{"c":80.32,"h":80.32,"l":80.1,"n":113,"o":80.27,"t":"2026-09-28T18:00:00Z","v":2762,"vw":80.232693},{"c":80.37,"h":80.37,"l":80.28,"n":107,"o":80.37,"t":"2026-09-28T18:15:00Z","v":2409,"vw":80.347321},{"c":80.64,"h":80.64,"l":80.38,"n":178,"o":80.38,"t":"2026-09-28T18:30:00Z","v":3282,"vw":80.461333},{"c":80.74,"h":80.8085,"l":80.59,"n":197,"o":80.61,"t":"2026-09-28T18:45:00Z","v":4328,"vw":80.681792},{"c":80.6585,"h":80.74,"l":80.645,"n":291,"o":80.67,"t":"2026-09-28T19:00:00Z","v":6932,"vw":80.680193},{"c":80.75,"h":80.76,"l":80.57,"n":314,"o":80.57,"t":"2026-09-28T19:15:00Z","v":5864,"vw":80.695109},{"c":80.84,"h":80.87,"l":80.77,"n":443,"o":80.79,"t":"2026-09-28T19:30:00Z","v":10277,"vw":80.822724},{"c":81.07,"h":81.28,"l":80.76,"n":1561,"o":80.78,"t":"2026-09-28T19:45:00Z","v":49938,"vw":81.092131},{"c":81.01,"h":81.01,"l":81.01,"n":17,"o":81.01,"t":"2026-09-28T20:00:00Z","v":66874,"vw":81.01},{"c":81.01,"h":81.01,"l":81.01,"n":1,"o":81.01,"t":"2026-09-28T20:15:00Z","v":2286,"vw":81.01},{"c":81.9601,"h":81.9601,"l":81.9601,"n":1,"o":81.9601,"t":"2026-09-28T22:45:00Z","v":100,"vw":81.9601},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-29T12:00:00Z","v":200,"vw":82},{"c":80.81,"h":80.81,"l":80.81,"n":9,"o":80.81,"t":"2026-09-29T12:30:00Z","v":348,"vw":80.81},{"c":80.86,"h":80.86,"l":80.86,"n":4,"o":80.86,"t":"2026-09-29T12:45:00Z","v":294,"vw":80.86},{"c":80.66,"h":80.66,"l":80.51,"n":16,"o":80.51,"t":"2026-09-29T13:15:00Z","v":375,"vw":80.592687},{"c":81.01,"h":82.15,"l":80.45,"n":263,"o":80.88,"t":"2026-09-29T13:30:00Z","v":20666,"vw":80.933562},{"c":81.31,"h":81.54,"l":80.99,"n":164,"o":80.99,"t":"2026-09-29T13:45:00Z","v":4744,"vw":81.364208},{"c":81.64,"h":81.645,"l":81.3114,"n":164,"o":81.3114,"t":"2026-09-29T14:00:00Z","v":5297,"vw":81.530629},{"c":81.575,"h":81.82,"l":81.48,"n":125,"o":81.82,"t":"2026-09-29T14:15:00Z","v":5283,"vw":81.678115},{"c":81.23,"h":81.565,"l":81.23,"n":122,"o":81.565,"t":"2026-09-29T14:30:00Z","v":3363,"vw":81.380313},{"c":81.215,"h":81.24,"l":80.885,"n":276,"o":81.13,"t":"2026-09-29T14:45:00Z","v":8176,"vw":81.080782},{"c":81.14,"h":81.33,"l":81.14,"n":354,"o":81.2108,"t":"2026-09-29T15:00:00Z","v":10739,"vw":81.206904},{"c":81.1,"h":81.2799,"l":81.01,"n":216,"o":81.22,"t":"2026-09-29T15:15:00Z","v":8449,"vw":81.162119},{"c":81.47,"h":81.53,"l":81.28,"n":183,"o":81.28,"t":"2026-09-29T15:30:00Z","v":4013,"vw":81.38182},{"c":81.25,"h":81.63,"l":81.25,"n":354,"o":81.52,"t":"2026-09-29T15:45:00Z","v":14092,"vw":81.42276},{"c":81.155,"h":81.31,"l":81.155,"n":217,"o":81.195,"t":"2026-09-29T16:00:00Z","v":7022,"vw":81.197549},{"c":80.98,"h":81.155,"l":80.98,"n":186,"o":81.155,"t":"2026-09-29T16:15:00Z","v":6334,"vw":81.086963},{"c":81.2,"h":81.26,"l":80.91,"n":280,"o":80.995,"t":"2026-09-29T16:30:00Z","v":10091,"vw":81.028716},{"c":81.3699,"h":81.3699,"l":81.185,"n":246,"o":81.24,"t":"2026-09-29T16:45:00Z","v":7549,"vw":81.291027},{"c":81.055,"h":81.255,"l":81.01,"n":213,"o":81.25,"t":"2026-09-29T17:00:00Z","v":7653,"vw":81.128448},{"c":80.905,"h":81.19,"l":80.905,"n":233,"o":81.06,"t":"2026-09-29T17:15:00Z","v":11528,"vw":81.061164},{"c":81.14,"h":81.18,"l":80.98,"n":359,"o":80.98,"t":"2026-09-29T17:30:00Z","v":13201,"vw":81.069229},{"c":81.215,"h":81.215,"l":81.07,"n":148,"o":81.17,"t":"2026-09-29T17:45:00Z","v":4350,"vw":81.148549},{"c":81.45,"h":81.45,"l":81.28,"n":206,"o":81.32,"t":"2026-09-29T18:00:00Z","v":4702,"vw":81.333},{"c":81.56,"h":81.75,"l":81.54,"n":349,"o":81.54,"t":"2026-09-29T18:15:00Z","v":9545,"vw":81.64899},{"c":81.87,"h":82,"l":81.68,"n":407,"o":81.68,"t":"2026-09-29T18:30:00Z","v":13315,"vw":81.886934},{"c":81.77,"h":81.92,"l":81.7,"n":367,"o":81.88,"t":"2026-09-29T18:45:00Z","v":12857,"vw":81.785662},{"c":81.9,"h":81.99,"l":81.85,"n":374,"o":81.85,"t":"2026-09-29T19:00:00Z","v":9841,"vw":81.90677},{"c":82.205,"h":82.24,"l":81.9548,"n":357,"o":82,"t":"2026-09-29T19:15:00Z","v":9525,"vw":82.154013},{"c":82.16,"h":82.22,"l":81.97,"n":649,"o":82.18,"t":"2026-09-29T19:30:00Z","v":16880,"vw":82.117426},{"c":82.2,"h":82.27,"l":81.85,"n":1724,"o":82.1,"t":"2026-09-29T19:45:00Z","v":57504,"vw":82.110432},{"c":82.15,"h":82.15,"l":82.15,"n":20,"o":82.15,"t":"2026-09-29T20:00:00Z","v":73294,"vw":82.15},{"c":81.95,"h":82.1,"l":81.91,"n":21,"o":82,"t":"2026-09-30T09:00:00Z","v":1328,"vw":81.98044},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-09-30T10:00:00Z","v":100,"vw":82.05},{"c":81.97,"h":82.03,"l":81.97,"n":3,"o":82.03,"t":"2026-09-30T11:15:00Z","v":397,"vw":81.989898},{"c":81.95,"h":81.95,"l":81.95,"n":1,"o":81.95,"t":"2026-09-30T13:15:00Z","v":133,"vw":81.95},{"c":83.225,"h":83.23,"l":81.05,"n":319,"o":82.15,"t":"2026-09-30T13:30:00Z","v":17904,"vw":82.537064},{"c":82.63,"h":83.46,"l":82.385,"n":153,"o":83.225,"t":"2026-09-30T13:45:00Z","v":7514,"vw":82.874005},{"c":82.09,"h":82.63,"l":82,"n":166,"o":82.63,"t":"2026-09-30T14:00:00Z","v":7047,"vw":82.428276},{"c":82.296,"h":82.296,"l":81.905,"n":239,"o":82.025,"t":"2026-09-30T14:15:00Z","v":10288,"vw":82.058228},{"c":83.085,"h":83.09,"l":82.5,"n":188,"o":82.51,"t":"2026-09-30T14:30:00Z","v":10731,"vw":82.778154},{"c":83.335,"h":83.37,"l":82.95,"n":230,"o":82.96,"t":"2026-09-30T14:45:00Z","v":8596,"vw":83.186714},{"c":83.64,"h":83.78,"l":83.2,"n":238,"o":83.335,"t":"2026-09-30T15:00:00Z","v":8595,"vw":83.417753},{"c":83.3,"h":83.86,"l":83.3,"n":225,"o":83.81,"t":"2026-09-30T15:15:00Z","v":7124,"vw":83.55232},{"c":83.34,"h":83.45,"l":83.25,"n":175,"o":83.3,"t":"2026-09-30T15:30:00Z","v":8744,"vw":83.355807},{"c":83.36,"h":83.39,"l":83.27,"n":193,"o":83.345,"t":"2026-09-30T15:45:00Z","v":7243,"vw":83.340785},{"c":83.34,"h":83.42,"l":83.3,"n":152,"o":83.395,"t":"2026-09-30T16:00:00Z","v":5771,"vw":83.352455},{"c":83.46,"h":83.47,"l":83.34,"n":156,"o":83.34,"t":"2026-09-30T16:15:00Z","v":4085,"vw":83.414686},{"c":83.44,"h":83.54,"l":83.39,"n":165,"o":83.465,"t":"2026-09-30T16:30:00Z","v":5481,"vw":83.461614},{"c":83.35,"h":83.43,"l":83.26,"n":255,"o":83.385,"t":"2026-09-30T16:45:00Z","v":6463,"vw":83.324428},{"c":83.22,"h":83.605,"l":83.2,"n":317,"o":83.4399,"t":"2026-09-30T17:00:00Z","v":12246,"vw":83.353894},{"c":82.76,"h":83.14,"l":82.32,"n":381,"o":83.14,"t":"2026-09-30T17:15:00Z","v":21272,"vw":82.670326},{"c":82.58,"h":82.75,"l":82.58,"n":141,"o":82.745,"t":"2026-09-30T17:30:00Z","v":5356,"vw":82.688669},{"c":82.175,"h":82.72,"l":82.175,"n":243,"o":82.58,"t":"2026-09-30T17:45:00Z","v":8588,"vw":82.519378},{"c":82.48,"h":82.5,"l":82.17,"n":224,"o":82.17,"t":"2026-09-30T18:00:00Z","v":9334,"vw":82.354873},{"c":82.555,"h":82.58,"l":82.38,"n":222,"o":82.47,"t":"2026-09-30T18:15:00Z","v":6801,"vw":82.494807},{"c":82.55,"h":82.58,"l":82.5,"n":125,"o":82.555,"t":"2026-09-30T18:30:00Z","v":3278,"vw":82.546687},{"c":82.585,"h":82.59,"l":82.415,"n":244,"o":82.55,"t":"2026-09-30T18:45:00Z","v":7059,"vw":82.52896},{"c":82.52,"h":82.61,"l":82.48,"n":147,"o":82.56,"t":"2026-09-30T19:00:00Z","v":3725,"vw":82.547743},{"c":82.45,"h":82.62,"l":82.4,"n":350,"o":82.52,"t":"2026-09-30T19:15:00Z","v":8688,"vw":82.511481},{"c":82.44,"h":82.58,"l":82.29,"n":548,"o":82.445,"t":"2026-09-30T19:30:00Z","v":18153,"vw":82.474186},{"c":82.45,"h":82.75,"l":82.33,"n":1190,"o":82.44,"t":"2026-09-30T19:45:00Z","v":40682,"vw":82.53792},{"c":82.44,"h":82.44,"l":82.44,"n":39,"o":82.44,"t":"2026-09-30T20:00:00Z","v":107156,"vw":82.44},{"c":83,"h":83.91,"l":82.86,"n":54,"o":82.86,"t":"2026-10-01T11:15:00Z","v":3331,"vw":83.503085},{"c":83.5,"h":83.5,"l":83.48,"n":32,"o":83.48,"t":"2026-10-01T11:30:00Z","v":859,"vw":83.493433},{"c":83.25,"h":83.66,"l":83.15,"n":19,"o":83.15,"t":"2026-10-01T11:45:00Z","v":1092,"vw":83.405304},{"c":83.71,"h":83.71,"l":83.71,"n":10,"o":83.71,"t":"2026-10-01T12:00:00Z","v":651,"vw":83.71},{"c":83.81,"h":83.9,"l":83.43,"n":36,"o":83.43,"t":"2026-10-01T12:30:00Z","v":1747,"vw":83.707947},{"c":83.8,"h":84.11,"l":83.4,"n":117,"o":83.4,"t":"2026-10-01T12:45:00Z","v":5916,"vw":83.734663},{"c":83.49,"h":84.11,"l":83.49,"n":87,"o":83.75,"t":"2026-10-01T13:00:00Z","v":4116,"vw":83.871641},{"c":84.11,"h":84.11,"l":84.11,"n":8,"o":84.11,"t":"2026-10-01T13:15:00Z","v":151,"vw":84.11},{"c":84.02,"h":85.31,"l":83.655,"n":497,"o":84.77,"t":"2026-10-01T13:30:00Z","v":41174,"vw":84.412506},{"c":84.26,"h":84.29,"l":84.05,"n":71,"o":84.28,"t":"2026-10-01T13:45:00Z","v":3504,"vw":84.190339},{"c":84,"h":84.49,"l":83.65,"n":195,"o":83.96,"t":"2026-10-01T14:00:00Z","v":10516,"vw":84.082698},{"c":83.9999,"h":83.9999,"l":83.795,"n":60,"o":83.795,"t":"2026-10-01T14:15:00Z","v":1823,"vw":83.859259},{"c":83.165,"h":84.185,"l":83.155,"n":160,"o":83.99,"t":"2026-10-01T14:30:00Z","v":6681,"vw":83.513034},{"c":83,"h":83.04,"l":82.65,"n":337,"o":82.9,"t":"2026-10-01T14:45:00Z","v":10404,"vw":82.819365},{"c":83.1,"h":83.3,"l":82.885,"n":213,"o":83.19,"t":"2026-10-01T15:00:00Z","v":4710,"vw":83.088795},{"c":82.8,"h":83.05,"l":82.8,"n":249,"o":82.9,"t":"2026-10-01T15:15:00Z","v":4400,"vw":82.915186},{"c":83.02,"h":83.03,"l":82.75,"n":160,"o":82.75,"t":"2026-10-01T15:30:00Z","v":4295,"vw":82.922481},{"c":82.93,"h":83.05,"l":82.72,"n":194,"o":82.81,"t":"2026-10-01T15:45:00Z","v":6586,"vw":82.835442},{"c":83.1,"h":83.14,"l":82.94,"n":258,"o":82.98,"t":"2026-10-01T16:00:00Z","v":9724,"vw":82.996714},{"c":83.34,"h":83.34,"l":83,"n":135,"o":83,"t":"2026-10-01T16:15:00Z","v":4118,"vw":83.164473},{"c":83.665,"h":83.705,"l":83.39,"n":163,"o":83.39,"t":"2026-10-01T16:30:00Z","v":5024,"vw":83.590732},{"c":83.715,"h":83.77,"l":83.57,"n":187,"o":83.625,"t":"2026-10-01T16:45:00Z","v":4784,"vw":83.680112},{"c":83.9,"h":84.09,"l":83.86,"n":301,"o":83.86,"t":"2026-10-01T17:00:00Z","v":10572,"vw":83.949218},{"c":84.05,"h":84.1,"l":83.725,"n":171,"o":83.79,"t":"2026-10-01T17:15:00Z","v":6106,"vw":83.97179},{"c":84.33,"h":84.33,"l":84.095,"n":191,"o":84.095,"t":"2026-10-01T17:30:00Z","v":5814,"vw":84.223247},{"c":83.99,"h":84.27,"l":83.99,"n":143,"o":84.27,"t":"2026-10-01T17:45:00Z","v":2968,"vw":84.102731},{"c":84.11,"h":84.17,"l":83.855,"n":299,"o":84.03,"t":"2026-10-01T18:00:00Z","v":9585,"vw":84.062354},{"c":84.24,"h":84.275,"l":84.01,"n":325,"o":84.17,"t":"2026-10-01T18:15:00Z","v":12739,"vw":84.159047},{"c":84.47,"h":84.635,"l":84.27,"n":235,"o":84.27,"t":"2026-10-01T18:30:00Z","v":7292,"vw":84.45975},{"c":84.585,"h":84.59,"l":84.46,"n":181,"o":84.5,"t":"2026-10-01T18:45:00Z","v":5820,"vw":84.526808},{"c":84.615,"h":84.65,"l":84.44,"n":399,"o":84.58,"t":"2026-10-01T19:00:00Z","v":15551,"vw":84.545368},{"c":84.41,"h":84.65,"l":84.33,"n":422,"o":84.57,"t":"2026-10-01T19:15:00Z","v":15296,"vw":84.526358},{"c":84.1,"h":84.46,"l":84.1,"n":626,"o":84.405,"t":"2026-10-01T19:30:00Z","v":25700,"vw":84.319141},{"c":84.215,"h":84.3,"l":83.83,"n":1462,"o":84.1,"t":"2026-10-01T19:45:00Z","v":41711,"vw":84.13847},{"c":84.2,"h":84.2,"l":84.2,"n":21,"o":84.2,"t":"2026-10-01T20:00:00Z","v":63872,"vw":84.2},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-01T20:30:00Z","v":988,"vw":83.5},{"c":85,"h":85,"l":84.7,"n":58,"o":84.95,"t":"2026-10-02T13:15:00Z","v":1554,"vw":84.949787},{"c":83.5,"h":84.975,"l":83.5,"n":287,"o":84.75,"t":"2026-10-02T13:30:00Z","v":18719,"vw":84.323134},{"c":83.85,"h":84.155,"l":83.67,"n":427,"o":83.87,"t":"2026-10-02T13:45:00Z","v":24225,"vw":83.876002},{"c":83.115,"h":83.855,"l":82.84,"n":422,"o":83.85,"t":"2026-10-02T14:00:00Z","v":21481,"vw":83.414646},{"c":82.53,"h":83.14,"l":82.45,"n":275,"o":83.115,"t":"2026-10-02T14:15:00Z","v":9667,"vw":82.911389},{"c":82.4,"h":82.8,"l":82.26,"n":218,"o":82.535,"t":"2026-10-02T14:30:00Z","v":8507,"vw":82.524711},{"c":81.8,"h":82.27,"l":81.8,"n":375,"o":82.26,"t":"2026-10-02T14:45:00Z","v":10705,"vw":82.141351},{"c":80.86,"h":81.7875,"l":80.76,"n":564,"o":81.7875,"t":"2026-10-02T15:00:00Z","v":24102,"vw":81.274758},{"c":81.085,"h":81.36,"l":80.66,"n":526,"o":80.78,"t":"2026-10-02T15:15:00Z","v":20058,"vw":80.952172},{"c":81.165,"h":81.6,"l":80.82,"n":233,"o":81.085,"t":"2026-10-02T15:30:00Z","v":9221,"vw":81.210598},{"c":81.46,"h":81.51,"l":81.145,"n":559,"o":81.165,"t":"2026-10-02T15:45:00Z","v":19605,"vw":81.377007},{"c":81.795,"h":82,"l":81.28,"n":384,"o":81.28,"t":"2026-10-02T16:00:00Z","v":13361,"vw":81.762955},{"c":81.64,"h":81.83,"l":81.52,"n":335,"o":81.83,"t":"2026-10-02T16:15:00Z","v":12103,"vw":81.638322},{"c":81.98,"h":82.09,"l":81.63,"n":329,"o":81.64,"t":"2026-10-02T16:30:00Z","v":16402,"vw":81.926422},{"c":82,"h":82.05,"l":81.88,"n":166,"o":81.89,"t":"2026-10-02T16:45:00Z","v":4635,"vw":82.002613},{"c":81.835,"h":82.045,"l":81.835,"n":260,"o":82.025,"t":"2026-10-02T17:00:00Z","v":7093,"vw":81.921046},{"c":82,"h":82.16,"l":81.87,"n":349,"o":81.87,"t":"2026-10-02T17:15:00Z","v":17647,"vw":82.056895},{"c":81.92,"h":82.04,"l":81.8,"n":225,"o":82.04,"t":"2026-10-02T17:30:00Z","v":5657,"vw":81.903022},{"c":81.84,"h":82.02,"l":81.8,"n":161,"o":81.84,"t":"2026-10-02T17:45:00Z","v":4235,"vw":81.868146},{"c":81.94,"h":81.94,"l":81.835,"n":166,"o":81.89,"t":"2026-10-02T18:00:00Z","v":3691,"vw":81.87677},{"c":82.1,"h":82.1,"l":81.79,"n":487,"o":81.89,"t":"2026-10-02T18:15:00Z","v":20239,"vw":81.906083},{"c":82.18,"h":82.25,"l":82.02,"n":234,"o":82.095,"t":"2026-10-02T18:30:00Z","v":5850,"vw":82.145756},{"c":82.2,"h":82.215,"l":82.04,"n":212,"o":82.17,"t":"2026-10-02T18:45:00Z","v":6463,"vw":82.113774},{"c":82.125,"h":82.2999,"l":82.06,"n":408,"o":82.15,"t":"2026-10-02T19:00:00Z","v":25844,"vw":82.128133},{"c":82.14,"h":82.25,"l":82,"n":629,"o":82.13,"t":"2026-10-02T19:15:00Z","v":21224,"vw":82.095715},{"c":82.42,"h":82.53,"l":82.08,"n":591,"o":82.17,"t":"2026-10-02T19:30:00Z","v":13470,"vw":82.235711},{"c":82.385,"h":82.69,"l":82.19,"n":1429,"o":82.43,"t":"2026-10-02T19:45:00Z","v":40867,"vw":82.423128},{"c":82.35,"h":82.35,"l":82.35,"n":21,"o":82.35,"t":"2026-10-02T20:00:00Z","v":62892,"vw":82.35},{"c":83.96,"h":83.96,"l":83.96,"n":1,"o":83.96,"t":"2026-10-02T21:15:00Z","v":100,"vw":83.96},{"c":81.35,"h":82.75,"l":81.35,"n":6,"o":82.75,"t":"2026-10-02T22:00:00Z","v":790,"vw":82.495454},{"c":83.4,"h":83.4,"l":83.1,"n":38,"o":83.11,"t":"2026-10-05T11:45:00Z","v":432,"vw":83.203333},{"c":83.14,"h":83.14,"l":82.91,"n":18,"o":82.91,"t":"2026-10-05T12:00:00Z","v":1050,"vw":83.025447},{"c":83.01,"h":83.01,"l":83.01,"n":1,"o":83.01,"t":"2026-10-05T13:15:00Z","v":108,"vw":83.01},{"c":82.21,"h":82.725,"l":82.15,"n":149,"o":82.68,"t":"2026-10-05T13:30:00Z","v":14023,"vw":82.459604},{"c":81.735,"h":82.61,"l":80.96,"n":474,"o":82.61,"t":"2026-10-05T13:45:00Z","v":24889,"vw":82.012234},{"c":82.06,"h":82.5099,"l":81.715,"n":400,"o":81.715,"t":"2026-10-05T14:00:00Z","v":18926,"vw":82.18927},{"c":81.59,"h":82.18,"l":81.59,"n":468,"o":81.98,"t":"2026-10-05T14:15:00Z","v":23707,"vw":82.042478},{"c":81.41,"h":81.88,"l":81.32,"n":280,"o":81.6,"t":"2026-10-05T14:30:00Z","v":6405,"vw":81.570612},{"c":81.235,"h":81.51,"l":81.19,"n":154,"o":81.22,"t":"2026-10-05T14:45:00Z","v":5105,"vw":81.295147},{"c":81.45,"h":81.58,"l":81.23,"n":130,"o":81.23,"t":"2026-10-05T15:00:00Z","v":4137,"vw":81.454485},{"c":81.89,"h":82.04,"l":81.795,"n":140,"o":81.795,"t":"2026-10-05T15:15:00Z","v":3268,"vw":81.879108},{"c":81.88,"h":82.12,"l":81.83,"n":239,"o":81.9,"t":"2026-10-05T15:30:00Z","v":14774,"vw":81.974052},{"c":81.945,"h":82,"l":81.86,"n":218,"o":81.895,"t":"2026-10-05T15:45:00Z","v":5572,"vw":81.922596},{"c":82.07,"h":82.23,"l":81.9,"n":325,"o":81.95,"t":"2026-10-05T16:00:00Z","v":17707,"vw":82.105574},{"c":81.75,"h":81.985,"l":81.64,"n":221,"o":81.91,"t":"2026-10-05T16:15:00Z","v":13930,"vw":81.753567},{"c":81.78,"h":81.78,"l":81.63,"n":156,"o":81.75,"t":"2026-10-05T16:30:00Z","v":3853,"vw":81.716598},{"c":81.42,"h":82.0799,"l":81.42,"n":312,"o":81.84,"t":"2026-10-05T16:45:00Z","v":9969,"vw":81.764378},{"c":81,"h":81.54,"l":81,"n":434,"o":81.41,"t":"2026-10-05T17:00:00Z","v":23482,"vw":81.395911},{"c":81,"h":81.345,"l":81,"n":322,"o":81,"t":"2026-10-05T17:15:00Z","v":8200,"vw":81.122824},{"c":81.085,"h":81.21,"l":81.01,"n":263,"o":81.145,"t":"2026-10-05T17:30:00Z","v":6212,"vw":81.11785},{"c":80.8,"h":81.16,"l":80.67,"n":360,"o":81.16,"t":"2026-10-05T17:45:00Z","v":10767,"vw":80.936473},{"c":80.88,"h":80.92,"l":80.68,"n":293,"o":80.84,"t":"2026-10-05T18:00:00Z","v":10125,"vw":80.786191},{"c":81.025,"h":81.025,"l":80.87,"n":166,"o":80.87,"t":"2026-10-05T18:15:00Z","v":3254,"vw":80.925603},{"c":81.3,"h":81.36,"l":81.025,"n":295,"o":81.025,"t":"2026-10-05T18:30:00Z","v":7329,"vw":81.197571},{"c":81.05,"h":81.23,"l":81.03,"n":514,"o":81.23,"t":"2026-10-05T18:45:00Z","v":13425,"vw":81.132182},{"c":80.83,"h":81.195,"l":80.74,"n":377,"o":81.04,"t":"2026-10-05T19:00:00Z","v":11295,"vw":81.023137},{"c":81.01,"h":81.16,"l":80.8571,"n":438,"o":80.8571,"t":"2026-10-05T19:15:00Z","v":9181,"vw":81.026949},{"c":81.315,"h":81.315,"l":80.91,"n":941,"o":81.09,"t":"2026-10-05T19:30:00Z","v":28208,"vw":81.063417},{"c":80.54,"h":81.28,"l":80.25,"n":2125,"o":81.16,"t":"2026-10-05T19:45:00Z","v":86183,"vw":80.60143},{"c":80.08,"h":80.54,"l":80.08,"n":34,"o":80.53,"t":"2026-10-05T20:00:00Z","v":144095,"vw":80.459948},{"c":81.2,"h":81.25,"l":81.2,"n":11,"o":81.25,"t":"2026-10-06T08:30:00Z","v":256,"vw":81.222321},{"c":82.33,"h":82.33,"l":82.33,"n":1,"o":82.33,"t":"2026-10-06T08:45:00Z","v":300,"vw":82.33},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-06T09:15:00Z","v":200,"vw":82},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-06T09:30:00Z","v":227,"vw":82.5},{"c":81.98,"h":81.98,"l":81.98,"n":21,"o":81.98,"t":"2026-10-06T10:45:00Z","v":3022,"vw":81.98},{"c":82.2,"h":82.2,"l":82.2,"n":54,"o":82.2,"t":"2026-10-06T11:00:00Z","v":415,"vw":82.2},{"c":81.36,"h":81.36,"l":81.36,"n":5,"o":81.36,"t":"2026-10-06T11:15:00Z","v":2990,"vw":81.36},{"c":81.71,"h":82.01,"l":81.4,"n":67,"o":82.01,"t":"2026-10-06T13:15:00Z","v":6255,"vw":81.645402},{"c":80.46,"h":83.1599,"l":80.3,"n":125,"o":81.3,"t":"2026-10-06T13:30:00Z","v":11553,"vw":81.126825},{"c":81.34,"h":81.46,"l":80.19,"n":143,"o":80.5,"t":"2026-10-06T13:45:00Z","v":5365,"vw":81.029862},{"c":81.315,"h":81.7625,"l":81.17,"n":372,"o":81.4025,"t":"2026-10-06T14:00:00Z","v":33507,"vw":81.373418},{"c":81.285,"h":81.3863,"l":81.26,"n":63,"o":81.34,"t":"2026-10-06T14:15:00Z","v":927,"vw":81.320245},{"c":81.555,"h":81.555,"l":81.16,"n":498,"o":81.34,"t":"2026-10-06T14:30:00Z","v":40841,"vw":81.297294},{"c":81.4,"h":81.68,"l":81.38,"n":201,"o":81.64,"t":"2026-10-06T14:45:00Z","v":5090,"vw":81.522635},{"c":81.1,"h":81.31,"l":81,"n":322,"o":81.27,"t":"2026-10-06T15:00:00Z","v":16031,"vw":81.08347},{"c":80.915,"h":80.97,"l":80.76,"n":100,"o":80.97,"t":"2026-10-06T15:15:00Z","v":2049,"vw":80.850138},{"c":80.95,"h":81.09,"l":80.89,"n":352,"o":81.02,"t":"2026-10-06T15:30:00Z","v":13323,"vw":81.015349},{"c":81.55,"h":81.55,"l":80.93,"n":236,"o":80.9425,"t":"2026-10-06T15:45:00Z","v":10613,"vw":81.087243},{"c":81.13,"h":81.62,"l":80.925,"n":324,"o":81.585,"t":"2026-10-06T16:00:00Z","v":29950,"vw":81.350949},{"c":80.73,"h":81.29,"l":80.72,"n":197,"o":81.065,"t":"2026-10-06T16:15:00Z","v":9191,"vw":80.936613},{"c":80.81,"h":80.8826,"l":80.74,"n":207,"o":80.765,"t":"2026-10-06T16:30:00Z","v":8528,"vw":80.777903},{"c":80.685,"h":80.785,"l":80.68,"n":110,"o":80.77,"t":"2026-10-06T16:45:00Z","v":2599,"vw":80.719849},{"c":80.84,"h":80.94,"l":80.52,"n":226,"o":80.65,"t":"2026-10-06T17:00:00Z","v":7038,"vw":80.715756},{"c":80.76,"h":80.85,"l":80.75,"n":44,"o":80.85,"t":"2026-10-06T17:15:00Z","v":1602,"vw":80.786844},{"c":80.865,"h":80.98,"l":80.62,"n":172,"o":80.62,"t":"2026-10-06T17:30:00Z","v":6123,"vw":80.883852},{"c":80.82,"h":80.915,"l":80.76,"n":84,"o":80.76,"t":"2026-10-06T17:45:00Z","v":1867,"vw":80.827073},{"c":80.765,"h":80.84,"l":80.69,"n":110,"o":80.84,"t":"2026-10-06T18:00:00Z","v":4715,"vw":80.761456},{"c":80.8,"h":80.97,"l":80.76,"n":261,"o":80.77,"t":"2026-10-06T18:15:00Z","v":9125,"vw":80.823388},{"c":80.75,"h":80.875,"l":80.75,"n":221,"o":80.875,"t":"2026-10-06T18:30:00Z","v":7114,"vw":80.815517},{"c":80.61,"h":80.705,"l":80.54,"n":216,"o":80.69,"t":"2026-10-06T18:45:00Z","v":7276,"vw":80.67127},{"c":80.595,"h":80.65,"l":80.54,"n":67,"o":80.65,"t":"2026-10-06T19:00:00Z","v":1859,"vw":80.575788},{"c":80.58,"h":80.685,"l":80.58,"n":264,"o":80.64,"t":"2026-10-06T19:15:00Z","v":7264,"vw":80.638628},{"c":80.665,"h":80.68,"l":80.55,"n":334,"o":80.63,"t":"2026-10-06T19:30:00Z","v":7771,"vw":80.615939},{"c":81.08,"h":81.19,"l":80.57,"n":1176,"o":80.65,"t":"2026-10-06T19:45:00Z","v":33807,"vw":81.012763},{"c":81.02,"h":81.02,"l":81.02,"n":31,"o":81.02,"t":"2026-10-06T20:00:00Z","v":95655,"vw":81.02},{"c":81.02,"h":81.02,"l":81.02,"n":2,"o":81.02,"t":"2026-10-06T20:15:00Z","v":51365,"vw":81.02},{"c":81.02,"h":81.02,"l":81.02,"n":1,"o":81.02,"t":"2026-10-06T23:45:00Z","v":100,"vw":81.02},{"c":80.645,"h":80.88,"l":80.25,"n":89,"o":80.81,"t":"2026-10-07T13:30:00Z","v":6219,"vw":80.769751},{"c":80.7,"h":80.735,"l":80.4,"n":50,"o":80.735,"t":"2026-10-07T13:45:00Z","v":1400,"vw":80.661469},{"c":80.59,"h":80.69,"l":79.91,"n":383,"o":80.69,"t":"2026-10-07T14:00:00Z","v":17173,"vw":80.296618},{"c":80.26,"h":80.6,"l":80.26,"n":97,"o":80.505,"t":"2026-10-07T14:15:00Z","v":6730,"vw":80.489771},{"c":80.44,"h":80.44,"l":80.44,"n":10,"o":80.44,"t":"2026-10-07T14:30:00Z","v":221,"vw":80.44},{"c":80.82,"h":80.84,"l":80.445,"n":376,"o":80.445,"t":"2026-10-07T14:45:00Z","v":27433,"vw":80.631676},{"c":80.62,"h":80.86,"l":80.62,"n":130,"o":80.86,"t":"2026-10-07T15:00:00Z","v":5810,"vw":80.737362},{"c":80.345,"h":80.58,"l":80.33,"n":106,"o":80.58,"t":"2026-10-07T15:15:00Z","v":3774,"vw":80.396838},{"c":80.46,"h":80.605,"l":80.385,"n":336,"o":80.425,"t":"2026-10-07T15:30:00Z","v":27459,"vw":80.498231},{"c":80.77,"h":80.87,"l":80.53,"n":436,"o":80.55,"t":"2026-10-07T15:45:00Z","v":23679,"vw":80.621203},{"c":81,"h":81,"l":80.465,"n":326,"o":80.72,"t":"2026-10-07T16:00:00Z","v":23526,"vw":80.783514},{"c":80.865,"h":81.02,"l":80.75,"n":151,"o":80.98,"t":"2026-10-07T16:15:00Z","v":4530,"vw":80.9072},{"c":80.835,"h":80.84,"l":80.73,"n":144,"o":80.795,"t":"2026-10-07T16:30:00Z","v":6210,"vw":80.813421},{"c":81.02,"h":81.02,"l":80.81,"n":301,"o":80.85,"t":"2026-10-07T16:45:00Z","v":13580,"vw":80.876518},{"c":81.23,"h":81.31,"l":80.91,"n":350,"o":80.91,"t":"2026-10-07T17:00:00Z","v":22808,"vw":81.114832},{"c":81.245,"h":81.32,"l":81.12,"n":272,"o":81.25,"t":"2026-10-07T17:15:00Z","v":11613,"vw":81.239007},{"c":81.145,"h":81.185,"l":80.835,"n":136,"o":81.08,"t":"2026-10-07T17:30:00Z","v":5640,"vw":80.996829},{"c":81.15,"h":81.275,"l":81.15,"n":193,"o":81.225,"t":"2026-10-07T17:45:00Z","v":5607,"vw":81.197632},{"c":81.245,"h":81.27,"l":81.2,"n":188,"o":81.2,"t":"2026-10-07T18:00:00Z","v":10516,"vw":81.227233},{"c":81.65,"h":81.65,"l":81.245,"n":217,"o":81.245,"t":"2026-10-07T18:15:00Z","v":14214,"vw":81.49622},{"c":81.635,"h":81.66,"l":81.51,"n":219,"o":81.655,"t":"2026-10-07T18:30:00Z","v":18939,"vw":81.616776},{"c":81.555,"h":81.67,"l":81.5,"n":285,"o":81.52,"t":"2026-10-07T18:45:00Z","v":15899,"vw":81.609939},{"c":81.515,"h":81.545,"l":81.44,"n":47,"o":81.545,"t":"2026-10-07T19:00:00Z","v":1270,"vw":81.47},{"c":81.66,"h":81.905,"l":81.41,"n":644,"o":81.47,"t":"2026-10-07T19:15:00Z","v":30868,"vw":81.6229},{"c":81.31,"h":81.65,"l":81.095,"n":476,"o":81.64,"t":"2026-10-07T19:30:00Z","v":17893,"vw":81.371684},{"c":80.98,"h":81.28,"l":80.74,"n":1449,"o":81.275,"t":"2026-10-07T19:45:00Z","v":83284,"vw":80.927642},{"c":81,"h":81,"l":81,"n":27,"o":81,"t":"2026-10-07T20:00:00Z","v":128581,"vw":81},{"c":81.21,"h":81.25,"l":81,"n":96,"o":81.03,"t":"2026-10-07T20:15:00Z","v":4363,"vw":81.05026},{"c":81.28,"h":81.28,"l":81.28,"n":16,"o":81.28,"t":"2026-10-07T20:30:00Z","v":3001,"vw":81.28},{"c":81.07,"h":81.07,"l":81.07,"n":36,"o":81.07,"t":"2026-10-07T22:45:00Z","v":3043,"vw":81.07},{"c":81.12,"h":81.12,"l":81.12,"n":4,"o":81.12,"t":"2026-10-07T23:00:00Z","v":2989,"vw":81.12},{"c":81.68,"h":81.71,"l":81.66,"n":147,"o":81.66,"t":"2026-10-08T08:45:00Z","v":2554,"vw":81.691616},{"c":81.57,"h":81.57,"l":81.51,"n":8,"o":81.51,"t":"2026-10-08T09:15:00Z","v":705,"vw":81.555205},{"c":81.15,"h":81.15,"l":81.15,"n":5,"o":81.15,"t":"2026-10-08T10:15:00Z","v":271,"vw":81.15},{"c":80.9,"h":80.9,"l":80.85,"n":8,"o":80.85,"t":"2026-10-08T11:15:00Z","v":253,"vw":80.878947},{"c":81.25,"h":81.25,"l":81.2,"n":21,"o":81.2,"t":"2026-10-08T11:30:00Z","v":519,"vw":81.233422},{"c":81.3,"h":81.3,"l":81.3,"n":4,"o":81.3,"t":"2026-10-08T12:15:00Z","v":307,"vw":81.3},{"c":81.11,"h":81.11,"l":81.1,"n":7,"o":81.1,"t":"2026-10-08T12:30:00Z","v":547,"vw":81.104378},{"c":81.2,"h":81.31,"l":81.2,"n":32,"o":81.31,"t":"2026-10-08T12:45:00Z","v":683,"vw":81.229611},{"c":81.2,"h":81.31,"l":81.15,"n":17,"o":81.2,"t":"2026-10-08T13:15:00Z","v":1513,"vw":81.231614},{"c":81.14,"h":81.915,"l":80.99,"n":475,"o":81.15,"t":"2026-10-08T13:30:00Z","v":58913,"vw":81.16489},{"c":81.465,"h":81.53,"l":80.59,"n":377,"o":81.35,"t":"2026-10-08T13:45:00Z","v":23732,"vw":81.021402},{"c":81.775,"h":81.83,"l":81.275,"n":222,"o":81.83,"t":"2026-10-08T14:00:00Z","v":7037,"vw":81.55158},{"c":81.84,"h":82.275,"l":81.78,"n":171,"o":81.78,"t":"2026-10-08T14:15:00Z","v":7964,"vw":81.946439},{"c":81.65,"h":82.04,"l":81.65,"n":141,"o":82.04,"t":"2026-10-08T14:30:00Z","v":6249,"vw":81.75575},{"c":81.87,"h":82.19,"l":81.68,"n":304,"o":81.68,"t":"2026-10-08T14:45:00Z","v":16883,"vw":82.017461},{"c":81.93,"h":82.485,"l":81.87,"n":783,"o":81.87,"t":"2026-10-08T15:00:00Z","v":32657,"vw":82.117946},{"c":82.2899,"h":82.2899,"l":81.89,"n":226,"o":81.98,"t":"2026-10-08T15:15:00Z","v":7640,"vw":82.015507},{"c":81.96,"h":82.31,"l":81.9,"n":241,"o":81.9,"t":"2026-10-08T15:30:00Z","v":9426,"vw":82.096744},{"c":82.555,"h":82.555,"l":82.19,"n":105,"o":82.19,"t":"2026-10-08T15:45:00Z","v":3273,"vw":82.415676},{"c":82.38,"h":82.58,"l":82.285,"n":226,"o":82.58,"t":"2026-10-08T16:00:00Z","v":9192,"vw":82.450382},{"c":82.625,"h":82.94,"l":82.41,"n":342,"o":82.41,"t":"2026-10-08T16:15:00Z","v":13797,"vw":82.579596},{"c":82.76,"h":82.76,"l":82.45,"n":137,"o":82.635,"t":"2026-10-08T16:30:00Z","v":5030,"vw":82.601405},{"c":83.08,"h":83.08,"l":82.55,"n":193,"o":82.71,"t":"2026-10-08T16:45:00Z","v":7145,"vw":82.779524},{"c":82.71,"h":83.175,"l":82.62,"n":292,"o":83.075,"t":"2026-10-08T17:00:00Z","v":12878,"vw":82.964819},{"c":82.735,"h":83.29,"l":82.735,"n":179,"o":82.89,"t":"2026-10-08T17:15:00Z","v":9228,"vw":82.933401},{"c":83.15,"h":83.15,"l":82.85,"n":184,"o":82.91,"t":"2026-10-08T17:30:00Z","v":4318,"vw":83.017747},{"c":82.75,"h":83.11,"l":82.74,"n":244,"o":83.11,"t":"2026-10-08T17:45:00Z","v":8480,"vw":82.864305},{"c":82.87,"h":82.92,"l":82.615,"n":251,"o":82.77,"t":"2026-10-08T18:00:00Z","v":11129,"vw":82.763674},{"c":82.955,"h":83.03,"l":82.79,"n":170,"o":82.86,"t":"2026-10-08T18:15:00Z","v":7601,"vw":82.969384},{"c":82.83,"h":83.1499,"l":82.83,"n":170,"o":82.92,"t":"2026-10-08T18:30:00Z","v":6379,"vw":82.901899},{"c":82.945,"h":82.945,"l":82.81,"n":195,"o":82.84,"t":"2026-10-08T18:45:00Z","v":6768,"vw":82.852235},{"c":83.06,"h":83.18,"l":82.93,"n":275,"o":82.93,"t":"2026-10-08T19:00:00Z","v":10730,"vw":83.118792},{"c":83.21,"h":83.265,"l":83.08,"n":328,"o":83.14,"t":"2026-10-08T19:15:00Z","v":12373,"vw":83.177844},{"c":83.185,"h":83.32,"l":83,"n":541,"o":83.17,"t":"2026-10-08T19:30:00Z","v":19061,"vw":83.164369},{"c":83.29,"h":83.575,"l":83.13,"n":1492,"o":83.13,"t":"2026-10-08T19:45:00Z","v":57454,"vw":83.330361},{"c":84,"h":84,"l":83.32,"n":28,"o":83.32,"t":"2026-10-08T20:00:00Z","v":215386,"vw":83.323248},{"c":83.93,"h":84.61,"l":83.68,"n":117,"o":83.91,"t":"2026-10-09T13:30:00Z","v":11834,"vw":84.051119},{"c":83.66,"h":84.35,"l":83.66,"n":194,"o":84,"t":"2026-10-09T13:45:00Z","v":20912,"vw":83.934445},{"c":83.51,"h":83.6,"l":83.37,"n":67,"o":83.53,"t":"2026-10-09T14:00:00Z","v":2764,"vw":83.451444},{"c":83.175,"h":83.5096,"l":83.14,"n":216,"o":83.4697,"t":"2026-10-09T14:15:00Z","v":15708,"vw":83.408644},{"c":83.61,"h":83.61,"l":83.24,"n":53,"o":83.24,"t":"2026-10-09T14:30:00Z","v":4137,"vw":83.384894},{"c":83.45,"h":83.525,"l":83.28,"n":217,"o":83.515,"t":"2026-10-09T14:45:00Z","v":6829,"vw":83.386545},{"c":83.19,"h":83.49,"l":83.105,"n":153,"o":83.49,"t":"2026-10-09T15:00:00Z","v":5786,"vw":83.223858},{"c":83.92,"h":83.92,"l":83.39,"n":136,"o":83.39,"t":"2026-10-09T15:15:00Z","v":3515,"vw":83.815842},{"c":84.395,"h":84.45,"l":83.76,"n":218,"o":84.0799,"t":"2026-10-09T15:30:00Z","v":18675,"vw":84.162988},{"c":84.86,"h":84.96,"l":84.445,"n":291,"o":84.45,"t":"2026-10-09T15:45:00Z","v":10344,"vw":84.74378},{"c":85.23,"h":85.3,"l":84.845,"n":191,"o":84.855,"t":"2026-10-09T16:00:00Z","v":12873,"vw":85.004302},{"c":85.6,"h":85.65,"l":85.23,"n":380,"o":85.23,"t":"2026-10-09T16:15:00Z","v":14043,"vw":85.433143},{"c":84.885,"h":85.595,"l":84.86,"n":354,"o":85.595,"t":"2026-10-09T16:30:00Z","v":12968,"vw":85.326323},{"c":84.46,"h":84.97,"l":84.28,"n":226,"o":84.92,"t":"2026-10-09T16:45:00Z","v":5851,"vw":84.566265},{"c":84.13,"h":84.36,"l":84.015,"n":291,"o":84.29,"t":"2026-10-09T17:00:00Z","v":7016,"vw":84.234012},{"c":84.24,"h":84.36,"l":84.09,"n":142,"o":84.09,"t":"2026-10-09T17:15:00Z","v":3261,"vw":84.201264},{"c":84.26,"h":84.43,"l":84.19,"n":232,"o":84.3,"t":"2026-10-09T17:30:00Z","v":6422,"vw":84.294933},{"c":84.33,"h":84.42,"l":84.24,"n":176,"o":84.325,"t":"2026-10-09T17:45:00Z","v":4594,"vw":84.338903},{"c":84.31,"h":84.37,"l":84.3,"n":245,"o":84.33,"t":"2026-10-09T18:00:00Z","v":5087,"vw":84.326823},{"c":84.3,"h":84.46,"l":84.26,"n":180,"o":84.26,"t":"2026-10-09T18:15:00Z","v":5392,"vw":84.346299},{"c":84.42,"h":84.61,"l":84.32,"n":240,"o":84.34,"t":"2026-10-09T18:30:00Z","v":5004,"vw":84.428149},{"c":84.63,"h":84.815,"l":84.42,"n":374,"o":84.58,"t":"2026-10-09T18:45:00Z","v":8060,"vw":84.598458},{"c":84.61,"h":84.79,"l":84.46,"n":329,"o":84.55,"t":"2026-10-09T19:00:00Z","v":6965,"vw":84.60929},{"c":84.51,"h":84.63,"l":84.51,"n":320,"o":84.6,"t":"2026-10-09T19:15:00Z","v":5817,"vw":84.555577},{"c":84.46,"h":84.605,"l":84.39,"n":504,"o":84.51,"t":"2026-10-09T19:30:00Z","v":11818,"vw":84.463509},{"c":84.58,"h":84.72,"l":84.08,"n":1435,"o":84.48,"t":"2026-10-09T19:45:00Z","v":42094,"vw":84.48361},{"c":84.59,"h":84.59,"l":84.59,"n":12,"o":84.59,"t":"2026-10-09T20:00:00Z","v":90111,"vw":84.59},{"c":84,"h":84,"l":84,"n":14,"o":84,"t":"2026-10-09T20:30:00Z","v":4102,"vw":84},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-09T22:00:00Z","v":600,"vw":84},{"c":84.5,"h":84.5,"l":84.5,"n":3,"o":84.5,"t":"2026-10-12T10:00:00Z","v":162,"vw":84.5},{"c":85.7,"h":85.81,"l":85.7,"n":11,"o":85.81,"t":"2026-10-12T11:15:00Z","v":959,"vw":85.757895},{"c":85.7,"h":85.7,"l":85.49,"n":23,"o":85.49,"t":"2026-10-12T13:00:00Z","v":1078,"vw":85.519},{"c":85.59,"h":85.76,"l":85.5,"n":61,"o":85.76,"t":"2026-10-12T13:15:00Z","v":2281,"vw":85.677916},{"c":84.68,"h":85.615,"l":84.56,"n":482,"o":84.72,"t":"2026-10-12T13:30:00Z","v":25198,"vw":84.900331},{"c":84.275,"h":84.82,"l":84.17,"n":239,"o":84.79,"t":"2026-10-12T13:45:00Z","v":16328,"vw":84.537484},{"c":84.495,"h":84.61,"l":84.1,"n":218,"o":84.275,"t":"2026-10-12T14:00:00Z","v":10913,"vw":84.290905},{"c":84.3264,"h":84.6399,"l":84.3264,"n":66,"o":84.6399,"t":"2026-10-12T14:15:00Z","v":2117,"vw":84.462162},{"c":84.695,"h":84.7,"l":84.255,"n":254,"o":84.5,"t":"2026-10-12T14:30:00Z","v":12508,"vw":84.462285},{"c":84.795,"h":85.18,"l":84.695,"n":479,"o":84.695,"t":"2026-10-12T14:45:00Z","v":32496,"vw":84.858694},{"c":84.89,"h":84.9,"l":84.795,"n":125,"o":84.795,"t":"2026-10-12T15:00:00Z","v":4706,"vw":84.851556},{"c":85.135,"h":85.19,"l":84.8,"n":244,"o":84.95,"t":"2026-10-12T15:15:00Z","v":11205,"vw":85.017142},{"c":84.9,"h":85.04,"l":84.9,"n":124,"o":85.02,"t":"2026-10-12T15:30:00Z","v":4281,"vw":84.951997},{"c":84.98,"h":85.005,"l":84.8,"n":245,"o":84.9,"t":"2026-10-12T15:45:00Z","v":11556,"vw":84.917809},{"c":84.8,"h":84.95,"l":84.51,"n":206,"o":84.95,"t":"2026-10-12T16:00:00Z","v":8237,"vw":84.85944},{"c":84.79,"h":84.79,"l":84.615,"n":57,"o":84.615,"t":"2026-10-12T16:15:00Z","v":1964,"vw":84.72132},{"c":84.895,"h":84.895,"l":84.82,"n":49,"o":84.85,"t":"2026-10-12T16:30:00Z","v":1666,"vw":84.859374},{"c":84.775,"h":84.945,"l":84.625,"n":269,"o":84.87,"t":"2026-10-12T16:45:00Z","v":13864,"vw":84.861554},{"c":84.97,"h":85.145,"l":84.86,"n":87,"o":84.93,"t":"2026-10-12T17:00:00Z","v":3745,"vw":84.973815},{"c":84.81,"h":84.926,"l":84.81,"n":31,"o":84.926,"t":"2026-10-12T17:15:00Z","v":1030,"vw":84.856478},{"c":84.91,"h":84.91,"l":84.75,"n":258,"o":84.8,"t":"2026-10-12T17:30:00Z","v":14692,"vw":84.838909},{"c":85,"h":85.05,"l":84.9,"n":201,"o":84.97,"t":"2026-10-12T17:45:00Z","v":9502,"vw":84.955334},{"c":85.035,"h":85.12,"l":84.95,"n":173,"o":85.05,"t":"2026-10-12T18:00:00Z","v":9543,"vw":85.047251},{"c":85.05,"h":85.11,"l":84.99,"n":84,"o":84.99,"t":"2026-10-12T18:15:00Z","v":2462,"vw":85.056962},{"c":85.04,"h":85.05,"l":85.03,"n":33,"o":85.03,"t":"2026-10-12T18:30:00Z","v":916,"vw":85.038333},{"c":85.2,"h":85.2,"l":85.085,"n":219,"o":85.11,"t":"2026-10-12T18:45:00Z","v":9293,"vw":85.121237},{"c":85.25,"h":85.25,"l":85.05,"n":357,"o":85.135,"t":"2026-10-12T19:00:00Z","v":16553,"vw":85.149712},{"c":84.725,"h":85.18,"l":84.69,"n":235,"o":85.16,"t":"2026-10-12T19:15:00Z","v":6939,"vw":85.029818},{"c":84.515,"h":84.68,"l":84.45,"n":411,"o":84.62,"t":"2026-10-12T19:30:00Z","v":11942,"vw":84.582437},{"c":84.6,"h":84.7,"l":84.44,"n":1236,"o":84.51,"t":"2026-10-12T19:45:00Z","v":32600,"vw":84.579553},{"c":84.6,"h":84.6,"l":84.6,"n":17,"o":84.6,"t":"2026-10-12T20:00:00Z","v":55808,"vw":84.6},{"c":84.54,"h":84.54,"l":84.54,"n":30,"o":84.54,"t":"2026-10-13T12:00:00Z","v":4010,"vw":84.54},{"c":84.57,"h":84.57,"l":84.57,"n":3,"o":84.57,"t":"2026-10-13T12:15:00Z","v":3985,"vw":84.57},{"c":84.955,"h":85.55,"l":84.6,"n":80,"o":84.74,"t":"2026-10-13T13:30:00Z","v":7257,"vw":84.997362},{"c":84.635,"h":84.69,"l":84.6,"n":61,"o":84.69,"t":"2026-10-13T13:45:00Z","v":1643,"vw":84.635},{"c":84.26,"h":84.65,"l":84.21,"n":135,"o":84.295,"t":"2026-10-13T14:00:00Z","v":3566,"vw":84.328262},{"c":84.46,"h":84.66,"l":84.045,"n":227,"o":84.27,"t":"2026-10-13T14:15:00Z","v":8213,"vw":84.409915},{"c":84.06,"h":84.56,"l":84.06,"n":428,"o":84.445,"t":"2026-10-13T14:30:00Z","v":27594,"vw":84.33735},{"c":84.01,"h":84.08,"l":83.87,"n":184,"o":84.035,"t":"2026-10-13T14:45:00Z","v":8244,"vw":84.033659},{"c":84.42,"h":84.61,"l":83.8624,"n":234,"o":83.8624,"t":"2026-10-13T15:00:00Z","v":11168,"vw":84.325622},{"c":84.61,"h":84.64,"l":84.515,"n":121,"o":84.64,"t":"2026-10-13T15:15:00Z","v":4487,"vw":84.581074},{"c":84.46,"h":84.595,"l":84.39,"n":152,"o":84.51,"t":"2026-10-13T15:30:00Z","v":3433,"vw":84.470333},{"c":84.16,"h":84.47,"l":84.16,"n":131,"o":84.47,"t":"2026-10-13T15:45:00Z","v":4139,"vw":84.287249},{"c":84.4,"h":84.4,"l":84.13,"n":132,"o":84.13,"t":"2026-10-13T16:00:00Z","v":3644,"vw":84.269445},{"c":84.305,"h":84.47,"l":84.26,"n":107,"o":84.47,"t":"2026-10-13T16:15:00Z","v":2975,"vw":84.358068},{"c":84.195,"h":84.32,"l":84.13,"n":125,"o":84.32,"t":"2026-10-13T16:30:00Z","v":2973,"vw":84.208731},{"c":84.19,"h":84.19,"l":84.0716,"n":36,"o":84.12,"t":"2026-10-13T16:45:00Z","v":2320,"vw":84.100359},{"c":84.13,"h":84.225,"l":84.13,"n":38,"o":84.225,"t":"2026-10-13T17:00:00Z","v":711,"vw":84.161667},{"c":84.09,"h":84.09,"l":83.99,"n":132,"o":84.06,"t":"2026-10-13T17:15:00Z","v":3464,"vw":84.040104},{"c":84.11,"h":84.24,"l":84.1,"n":148,"o":84.12,"t":"2026-10-13T17:30:00Z","v":3631,"vw":84.133966},{"c":84.17,"h":84.18,"l":83.94,"n":278,"o":84.17,"t":"2026-10-13T17:45:00Z","v":18682,"vw":84.012075},{"c":84.42,"h":84.425,"l":84.215,"n":155,"o":84.24,"t":"2026-10-13T18:00:00Z","v":5067,"vw":84.336323},{"c":84.365,"h":84.365,"l":84.27,"n":121,"o":84.3,"t":"2026-10-13T18:15:00Z","v":3029,"vw":84.328768},{"c":84.18,"h":84.4425,"l":84,"n":449,"o":84.36,"t":"2026-10-13T18:30:00Z","v":37944,"vw":84.097449},{"c":84.4,"h":84.4,"l":84.13,"n":260,"o":84.2,"t":"2026-10-13T18:45:00Z","v":10272,"vw":84.22059},{"c":83.6,"h":84.45,"l":83.39,"n":646,"o":84.44,"t":"2026-10-13T19:00:00Z","v":30711,"vw":83.918053},{"c":83.92,"h":83.97,"l":83.6,"n":378,"o":83.67,"t":"2026-10-13T19:15:00Z","v":16480,"vw":83.714372},{"c":83.81,"h":83.95,"l":83.77,"n":370,"o":83.905,"t":"2026-10-13T19:30:00Z","v":12981,"vw":83.884503},{"c":83.69,"h":83.83,"l":83.505,"n":1636,"o":83.81,"t":"2026-10-13T19:45:00Z","v":63956,"vw":83.677344},{"c":83.76,"h":83.76,"l":83.76,"n":28,"o":83.76,"t":"2026-10-13T20:00:00Z","v":262867,"vw":83.76},{"c":84,"h":84,"l":84,"n":19,"o":84,"t":"2026-10-14T09:15:00Z","v":263,"vw":84},{"c":83.74,"h":83.77,"l":83.7,"n":52,"o":83.7,"t":"2026-10-14T13:00:00Z","v":8257,"vw":83.753551},{"c":83.1,"h":83.1,"l":83.1,"n":26,"o":83.1,"t":"2026-10-14T13:15:00Z","v":884,"vw":83.1},{"c":83.97,"h":84.21,"l":82.51,"n":146,"o":83.03,"t":"2026-10-14T13:30:00Z","v":12597,"vw":83.478009},{"c":84.165,"h":85.105,"l":83.91,"n":407,"o":83.95,"t":"2026-10-14T13:45:00Z","v":22273,"vw":84.719792},{"c":84.19,"h":84.42,"l":83.89,"n":304,"o":84,"t":"2026-10-14T14:00:00Z","v":8414,"vw":84.184706},{"c":83.98,"h":84.255,"l":83.96,"n":310,"o":84.12,"t":"2026-10-14T14:15:00Z","v":8525,"vw":84.15446},{"c":83.92,"h":83.92,"l":83.875,"n":37,"o":83.875,"t":"2026-10-14T14:30:00Z","v":816,"vw":83.9},{"c":84.415,"h":84.415,"l":83.95,"n":412,"o":83.95,"t":"2026-10-14T14:45:00Z","v":19334,"vw":84.132711},{"c":84.27,"h":84.39,"l":84.24,"n":136,"o":84.39,"t":"2026-10-14T15:00:00Z","v":2799,"vw":84.316683},{"c":84.13,"h":84.505,"l":84.13,"n":201,"o":84.37,"t":"2026-10-14T15:15:00Z","v":7363,"vw":84.346714},{"c":84.2999,"h":84.2999,"l":84,"n":120,"o":84.11,"t":"2026-10-14T15:30:00Z","v":2675,"vw":84.147975},{"c":84.3,"h":84.33,"l":84.06,"n":177,"o":84.07,"t":"2026-10-14T15:45:00Z","v":9126,"vw":84.19677},{"c":84.47,"h":84.73,"l":84.31,"n":505,"o":84.31,"t":"2026-10-14T16:00:00Z","v":29639,"vw":84.53357},{"c":84.74,"h":84.98,"l":84.39,"n":352,"o":84.6,"t":"2026-10-14T16:15:00Z","v":10562,"vw":84.679875},{"c":84.535,"h":84.81,"l":84.35,"n":199,"o":84.81,"t":"2026-10-14T16:30:00Z","v":4874,"vw":84.505559},{"c":84.535,"h":84.625,"l":84.34,"n":171,"o":84.54,"t":"2026-10-14T16:45:00Z","v":4469,"vw":84.454269},{"c":84.32,"h":84.54,"l":84.31,"n":338,"o":84.54,"t":"2026-10-14T17:00:00Z","v":9250,"vw":84.380726},{"c":84.42,"h":84.59,"l":84.42,"n":216,"o":84.48,"t":"2026-10-14T17:15:00Z","v":9817,"vw":84.537981},{"c":84.37,"h":84.63,"l":84.31,"n":262,"o":84.47,"t":"2026-10-14T17:30:00Z","v":7564,"vw":84.463947},{"c":84.55,"h":84.55,"l":84.39,"n":220,"o":84.39,"t":"2026-10-14T17:45:00Z","v":6150,"vw":84.500751},{"c":84.83,"h":84.83,"l":84.54,"n":319,"o":84.5601,"t":"2026-10-14T18:00:00Z","v":7278,"vw":84.682935},{"c":84.92,"h":84.925,"l":84.78,"n":387,"o":84.87,"t":"2026-10-14T18:15:00Z","v":13570,"vw":84.861609},{"c":85.035,"h":85.1,"l":84.84,"n":451,"o":84.895,"t":"2026-10-14T18:30:00Z","v":21887,"vw":85.004285},{"c":84.94,"h":85.09,"l":84.925,"n":486,"o":84.99,"t":"2026-10-14T18:45:00Z","v":15223,"vw":85.041712},{"c":84.76,"h":84.88,"l":84.74,"n":261,"o":84.87,"t":"2026-10-14T19:00:00Z","v":5911,"vw":84.815979},{"c":85.145,"h":85.21,"l":84.79,"n":471,"o":84.79,"t":"2026-10-14T19:15:00Z","v":14294,"vw":85.058849},{"c":84.81,"h":85.11,"l":84.81,"n":506,"o":85.09,"t":"2026-10-14T19:30:00Z","v":11330,"vw":84.965006},{"c":85.36,"h":85.36,"l":84.77,"n":1571,"o":84.89,"t":"2026-10-14T19:45:00Z","v":42264,"vw":85.079511},{"c":85.27,"h":85.27,"l":85.27,"n":40,"o":85.27,"t":"2026-10-14T20:00:00Z","v":62074,"vw":85.27},{"c":85.2,"h":85.2,"l":85,"n":26,"o":85,"t":"2026-10-15T08:15:00Z","v":1163,"vw":85.023322},{"c":85.01,"h":85.01,"l":85.01,"n":15,"o":85.01,"t":"2026-10-15T09:30:00Z","v":302,"vw":85.01},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-10-15T11:00:00Z","v":137,"vw":85.56},{"c":85.74,"h":86.01,"l":85.5,"n":73,"o":85.57,"t":"2026-10-15T11:15:00Z","v":1523,"vw":85.66929},{"c":86.01,"h":86.11,"l":85.84,"n":75,"o":86.11,"t":"2026-10-15T11:30:00Z","v":3113,"vw":85.992868},{"c":86,"h":86,"l":86,"n":15,"o":86,"t":"2026-10-15T12:15:00Z","v":191,"vw":86},{"c":86.355,"h":86.92,"l":85.1455,"n":225,"o":86.09,"t":"2026-10-15T13:30:00Z","v":15458,"vw":86.191089},{"c":87.29,"h":87.29,"l":86.16,"n":328,"o":86.16,"t":"2026-10-15T13:45:00Z","v":30153,"vw":86.571952},{"c":88.05,"h":88.225,"l":87.235,"n":779,"o":87.235,"t":"2026-10-15T14:00:00Z","v":27011,"vw":87.785661},{"c":87.335,"h":88.23,"l":87.18,"n":487,"o":88.13,"t":"2026-10-15T14:15:00Z","v":20775,"vw":87.782365},{"c":86.96,"h":87.225,"l":86.56,"n":402,"o":87.2,"t":"2026-10-15T14:30:00Z","v":19003,"vw":86.971532},{"c":87.04,"h":87.125,"l":86.46,"n":382,"o":87.01,"t":"2026-10-15T14:45:00Z","v":20567,"vw":86.790104},{"c":87.31,"h":87.35,"l":87.04,"n":161,"o":87.04,"t":"2026-10-15T15:00:00Z","v":4267,"vw":87.197432},{"c":87.19,"h":87.205,"l":86.72,"n":323,"o":87.19,"t":"2026-10-15T15:15:00Z","v":11568,"vw":86.891539},{"c":86.785,"h":87.0325,"l":86.785,"n":278,"o":86.925,"t":"2026-10-15T15:30:00Z","v":14982,"vw":86.930065},{"c":86.765,"h":86.91,"l":86.758412,"n":131,"o":86.758412,"t":"2026-10-15T15:45:00Z","v":2568,"vw":86.850062},{"c":86.39,"h":86.69,"l":86.245,"n":237,"o":86.69,"t":"2026-10-15T16:00:00Z","v":6780,"vw":86.433028},{"c":85.89,"h":86.39,"l":85.825,"n":381,"o":86.33,"t":"2026-10-15T16:15:00Z","v":17001,"vw":86.082001},{"c":85.7375,"h":85.985,"l":85.5,"n":243,"o":85.95,"t":"2026-10-15T16:30:00Z","v":8156,"vw":85.754537},{"c":85.97,"h":85.97,"l":85.67,"n":145,"o":85.77,"t":"2026-10-15T16:45:00Z","v":4192,"vw":85.817567},{"c":86.12,"h":86.195,"l":85.66,"n":428,"o":86.045,"t":"2026-10-15T17:00:00Z","v":22733,"vw":85.978693},{"c":86.5256,"h":86.5256,"l":85.82,"n":297,"o":85.94,"t":"2026-10-15T17:15:00Z","v":18721,"vw":86.085414},{"c":86.295,"h":86.48,"l":86.17,"n":313,"o":86.31,"t":"2026-10-15T17:30:00Z","v":13286,"vw":86.353422},{"c":86.02,"h":86.42,"l":85.98,"n":393,"o":86.29,"t":"2026-10-15T17:45:00Z","v":14725,"vw":86.176927},{"c":85.83,"h":86.12,"l":85.83,"n":330,"o":85.99,"t":"2026-10-15T18:00:00Z","v":7583,"vw":85.985833},{"c":85.97,"h":86.25,"l":85.77,"n":393,"o":85.8,"t":"2026-10-15T18:15:00Z","v":19051,"vw":85.998638},{"c":86.3,"h":86.35,"l":86.02,"n":290,"o":86.065,"t":"2026-10-15T18:30:00Z","v":8187,"vw":86.206025},{"c":86.4,"h":86.4,"l":86.18,"n":378,"o":86.3,"t":"2026-10-15T18:45:00Z","v":10677,"vw":86.303551},{"c":86.52,"h":86.575,"l":86.36,"n":280,"o":86.36,"t":"2026-10-15T19:00:00Z","v":14515,"vw":86.448911},{"c":86.49,"h":86.63,"l":86.37,"n":566,"o":86.435,"t":"2026-10-15T19:15:00Z","v":26132,"vw":86.549806},{"c":86.6,"h":86.61,"l":86.39,"n":402,"o":86.415,"t":"2026-10-15T19:30:00Z","v":16445,"vw":86.543422},{"c":86.79,"h":86.95,"l":86.525,"n":1594,"o":86.65,"t":"2026-10-15T19:45:00Z","v":70061,"vw":86.817841},{"c":86.82,"h":86.82,"l":86.82,"n":34,"o":86.82,"t":"2026-10-15T20:00:00Z","v":100984,"vw":86.82},{"c":87.75,"h":87.99,"l":87.37,"n":40,"o":87.99,"t":"2026-10-16T11:15:00Z","v":1761,"vw":87.797034},{"c":87.5,"h":87.74,"l":87.5,"n":16,"o":87.6,"t":"2026-10-16T12:15:00Z","v":1010,"vw":87.624364},{"c":87.59,"h":87.59,"l":87.59,"n":11,"o":87.59,"t":"2026-10-16T12:45:00Z","v":588,"vw":87.59},{"c":87.725,"h":89,"l":87.4,"n":186,"o":87.86,"t":"2026-10-16T13:30:00Z","v":32508,"vw":87.725407},{"c":87.33,"h":87.82,"l":87.2,"n":471,"o":87.725,"t":"2026-10-16T13:45:00Z","v":32982,"vw":87.559931},{"c":86.57,"h":87.67,"l":86.3,"n":459,"o":87.33,"t":"2026-10-16T14:00:00Z","v":39163,"vw":86.490528},{"c":85.89,"h":86.52,"l":85.88,"n":298,"o":86.43,"t":"2026-10-16T14:15:00Z","v":14156,"vw":86.301005},{"c":86.095,"h":86.27,"l":85.66,"n":245,"o":86.04,"t":"2026-10-16T14:30:00Z","v":8345,"vw":85.964564},{"c":85.66,"h":86.495,"l":85.66,"n":272,"o":86.185,"t":"2026-10-16T14:45:00Z","v":8623,"vw":86.176325},{"c":85.56,"h":85.99,"l":85.13,"n":310,"o":85.8,"t":"2026-10-16T15:00:00Z","v":9936,"vw":85.581283},{"c":85.15,"h":85.61,"l":85.15,"n":225,"o":85.455,"t":"2026-10-16T15:15:00Z","v":8249,"vw":85.473668},{"c":85.015,"h":85.12,"l":84.84,"n":143,"o":84.94,"t":"2026-10-16T15:30:00Z","v":5386,"vw":84.994962},{"c":85.01,"h":85.335,"l":84.96,"n":344,"o":84.995,"t":"2026-10-16T15:45:00Z","v":16704,"vw":85.103732},{"c":85.345,"h":85.345,"l":84.91,"n":265,"o":85.005,"t":"2026-10-16T16:00:00Z","v":9383,"vw":85.148417},{"c":84.98,"h":85.35,"l":84.91,"n":200,"o":85.33,"t":"2026-10-16T16:15:00Z","v":7476,"vw":85.158906},{"c":85.17,"h":85.26,"l":85.0622,"n":220,"o":85.065,"t":"2026-10-16T16:30:00Z","v":10883,"vw":85.144784},{"c":85.19,"h":85.27,"l":85.01,"n":177,"o":85.165,"t":"2026-10-16T16:45:00Z","v":6767,"vw":85.162233},{"c":84.795,"h":85.315,"l":84.58,"n":236,"o":85.315,"t":"2026-10-16T17:00:00Z","v":8187,"vw":84.920269},{"c":84.68,"h":84.73,"l":84.41,"n":205,"o":84.7225,"t":"2026-10-16T17:15:00Z","v":5334,"vw":84.57118},{"c":84.84,"h":85.04,"l":84.8,"n":186,"o":84.8,"t":"2026-10-16T17:30:00Z","v":6212,"vw":84.916091},{"c":84.83,"h":84.88,"l":84.59,"n":234,"o":84.79,"t":"2026-10-16T17:45:00Z","v":6879,"vw":84.733226},{"c":84.87,"h":84.905,"l":84.73,"n":278,"o":84.8,"t":"2026-10-16T18:00:00Z","v":13753,"vw":84.81346},{"c":84.68,"h":84.95,"l":84.68,"n":239,"o":84.94,"t":"2026-10-16T18:15:00Z","v":7779,"vw":84.821367},{"c":84.78,"h":84.78,"l":84.655,"n":179,"o":84.75,"t":"2026-10-16T18:30:00Z","v":4522,"vw":84.714375},{"c":84.65,"h":84.87,"l":84.57,"n":276,"o":84.75,"t":"2026-10-16T18:45:00Z","v":8498,"vw":84.650834},{"c":84.75,"h":84.86,"l":84.485,"n":245,"o":84.56,"t":"2026-10-16T19:00:00Z","v":5677,"vw":84.647217},{"c":84.725,"h":84.9,"l":84.705,"n":312,"o":84.735,"t":"2026-10-16T19:15:00Z","v":7027,"vw":84.812172},{"c":84.55,"h":84.855,"l":84.545,"n":406,"o":84.77,"t":"2026-10-16T19:30:00Z","v":14405,"vw":84.686537},{"c":85.21,"h":85.5,"l":84.55,"n":1616,"o":84.565,"t":"2026-10-16T19:45:00Z","v":62337,"vw":85.038562},{"c":85.25,"h":85.25,"l":85.25,"n":25,"o":85.25,"t":"2026-10-16T20:00:00Z","v":82788,"vw":85.25},{"c":85.51,"h":85.51,"l":84.85,"n":41,"o":85.1,"t":"2026-10-19T08:15:00Z","v":2121,"vw":85.145826},{"c":85.71,"h":85.71,"l":85.71,"n":3,"o":85.71,"t":"2026-10-19T08:45:00Z","v":162,"vw":85.71},{"c":85.13,"h":85.13,"l":85.13,"n":19,"o":85.13,"t":"2026-10-19T09:00:00Z","v":330,"vw":85.13},{"c":85.05,"h":85.5,"l":85.05,"n":10,"o":85.31,"t":"2026-10-19T10:45:00Z","v":909,"vw":85.362189},{"c":85.5,"h":85.76,"l":84.9,"n":50,"o":85.05,"t":"2026-10-19T11:00:00Z","v":3838,"vw":85.219959},{"c":85.1,"h":85.1,"l":85.1,"n":13,"o":85.1,"t":"2026-10-19T11:30:00Z","v":776,"vw":85.1},{"c":85.02,"h":85.15,"l":85.02,"n":29,"o":85.15,"t":"2026-10-19T12:00:00Z","v":1012,"vw":85.125714},{"c":85.31,"h":85.46,"l":84.95,"n":59,"o":84.95,"t":"2026-10-19T12:15:00Z","v":2304,"vw":85.329628},{"c":85.05,"h":85.05,"l":84.8,"n":5,"o":84.8,"t":"2026-10-19T13:15:00Z","v":507,"vw":84.95},{"c":84.5,"h":85.6,"l":84.28,"n":318,"o":84.86,"t":"2026-10-19T13:30:00Z","v":20452,"vw":84.890493},{"c":84.35,"h":84.505,"l":84.07,"n":134,"o":84.505,"t":"2026-10-19T13:45:00Z","v":7241,"vw":84.327014},{"c":84.64,"h":84.64,"l":84.07,"n":239,"o":84.12,"t":"2026-10-19T14:00:00Z","v":10112,"vw":84.24638},{"c":84.27,"h":84.51,"l":84.195,"n":536,"o":84.3,"t":"2026-10-19T14:15:00Z","v":27600,"vw":84.344698},{"c":84.39,"h":84.54,"l":84.2,"n":169,"o":84.22,"t":"2026-10-19T14:30:00Z","v":5560,"vw":84.328073},{"c":84.7,"h":85,"l":84.315,"n":149,"o":84.455,"t":"2026-10-19T14:45:00Z","v":6547,"vw":84.706296},{"c":84.665,"h":84.665,"l":84.48,"n":179,"o":84.6,"t":"2026-10-19T15:00:00Z","v":5732,"vw":84.610732},{"c":84.925,"h":84.925,"l":84.66,"n":124,"o":84.81,"t":"2026-10-19T15:15:00Z","v":4150,"vw":84.780124},{"c":85.075,"h":85.075,"l":84.81,"n":92,"o":84.925,"t":"2026-10-19T15:30:00Z","v":2573,"vw":84.984231},{"c":85.02,"h":85.27,"l":84.91,"n":143,"o":85.27,"t":"2026-10-19T15:45:00Z","v":3843,"vw":85.022285},{"c":85.2,"h":85.2,"l":84.99,"n":64,"o":84.99,"t":"2026-10-19T16:00:00Z","v":2035,"vw":85.096188},{"c":85.07,"h":85.28,"l":84.97,"n":210,"o":85.25,"t":"2026-10-19T16:15:00Z","v":6275,"vw":85.086161},{"c":84.94,"h":85.23,"l":84.845,"n":318,"o":85.11,"t":"2026-10-19T16:30:00Z","v":10833,"vw":85.085019},{"c":85.015,"h":85.015,"l":84.955,"n":47,"o":84.955,"t":"2026-10-19T16:45:00Z","v":1184,"vw":84.981376},{"c":85.115,"h":85.21,"l":85.09,"n":118,"o":85.13,"t":"2026-10-19T17:00:00Z","v":3742,"vw":85.126755},{"c":85.26,"h":85.34,"l":85.015,"n":209,"o":85.015,"t":"2026-10-19T17:15:00Z","v":7952,"vw":85.263549},{"c":85.395,"h":85.395,"l":85.15,"n":156,"o":85.255,"t":"2026-10-19T17:30:00Z","v":5128,"vw":85.270486},{"c":85.215,"h":85.41,"l":85.06,"n":217,"o":85.41,"t":"2026-10-19T17:45:00Z","v":7064,"vw":85.237354},{"c":85.5,"h":85.545,"l":85.06,"n":241,"o":85.22,"t":"2026-10-19T18:00:00Z","v":7781,"vw":85.237253},{"c":85.42,"h":85.62,"l":85.395,"n":224,"o":85.505,"t":"2026-10-19T18:15:00Z","v":5923,"vw":85.509123},{"c":85.52,"h":85.575,"l":85.44,"n":124,"o":85.44,"t":"2026-10-19T18:30:00Z","v":2828,"vw":85.481525},{"c":85.37,"h":85.45,"l":85.37,"n":146,"o":85.45,"t":"2026-10-19T18:45:00Z","v":2921,"vw":85.391429},{"c":85.38,"h":85.46,"l":85.38,"n":208,"o":85.44,"t":"2026-10-19T19:00:00Z","v":5654,"vw":85.435535},{"c":85.4,"h":85.4,"l":85.25,"n":382,"o":85.38,"t":"2026-10-19T19:15:00Z","v":9738,"vw":85.332124},{"c":85.375,"h":85.4,"l":85.21,"n":439,"o":85.395,"t":"2026-10-19T19:30:00Z","v":12218,"vw":85.290389},{"c":85.38,"h":85.535,"l":85.21,"n":1417,"o":85.36,"t":"2026-10-19T19:45:00Z","v":47926,"vw":85.368476},{"c":85.42,"h":85.42,"l":85.42,"n":21,"o":85.42,"t":"2026-10-19T20:00:00Z","v":66740,"vw":85.42},{"c":87.205,"h":87.65,"l":85.4,"n":616,"o":85.53,"t":"2026-10-20T13:30:00Z","v":47944,"vw":86.442532},{"c":87.575,"h":87.89,"l":87.01,"n":192,"o":87.32,"t":"2026-10-20T13:45:00Z","v":12348,"vw":87.362927},{"c":87.18,"h":88,"l":87.13,"n":153,"o":87.605,"t":"2026-10-20T14:00:00Z","v":6534,"vw":87.330228},{"c":87.42,"h":87.9,"l":87.115,"n":171,"o":87.18,"t":"2026-10-20T14:15:00Z","v":4981,"vw":87.401476},{"c":87.91,"h":87.94,"l":87.18,"n":92,"o":87.55,"t":"2026-10-20T14:30:00Z","v":3564,"vw":87.760498},{"c":88.115,"h":88.135,"l":87.755,"n":256,"o":87.77,"t":"2026-10-20T14:45:00Z","v":5400,"vw":87.907717},{"c":87.87,"h":88.12,"l":87.43,"n":672,"o":88.11,"t":"2026-10-20T15:00:00Z","v":28371,"vw":87.757998},{"c":87.84,"h":87.95,"l":87.75,"n":268,"o":87.875,"t":"2026-10-20T15:15:00Z","v":6719,"vw":87.83204},{"c":88.265,"h":88.31,"l":87.84,"n":239,"o":87.93,"t":"2026-10-20T15:30:00Z","v":5766,"vw":88.013739},{"c":87.95,"h":88.24,"l":87.825,"n":198,"o":88.24,"t":"2026-10-20T15:45:00Z","v":8503,"vw":87.998004},{"c":87.845,"h":88.075,"l":87.78,"n":188,"o":87.99,"t":"2026-10-20T16:00:00Z","v":13702,"vw":87.914916},{"c":87.71,"h":87.96,"l":87.37,"n":288,"o":87.96,"t":"2026-10-20T16:15:00Z","v":9620,"vw":87.660302},{"c":87.735,"h":87.81,"l":87.59,"n":107,"o":87.76,"t":"2026-10-20T16:30:00Z","v":3772,"vw":87.708513},{"c":87.82,"h":87.82,"l":87.58,"n":122,"o":87.735,"t":"2026-10-20T16:45:00Z","v":3396,"vw":87.6953},{"c":87.87,"h":88,"l":87.75,"n":371,"o":87.81,"t":"2026-10-20T17:00:00Z","v":26504,"vw":87.808302},{"c":87.985,"h":87.99,"l":87.85,"n":198,"o":87.88,"t":"2026-10-20T17:15:00Z","v":6357,"vw":87.895161},{"c":88.09,"h":88.09,"l":87.92,"n":136,"o":87.99,"t":"2026-10-20T17:30:00Z","v":3752,"vw":87.973412},{"c":87.87,"h":88.3,"l":87.87,"n":288,"o":88.1,"t":"2026-10-20T17:45:00Z","v":9379,"vw":88.119975},{"c":87.93,"h":88,"l":87.65,"n":149,"o":87.84,"t":"2026-10-20T18:00:00Z","v":7856,"vw":87.763429},{"c":87.88,"h":88.02,"l":87.87,"n":188,"o":88.02,"t":"2026-10-20T18:15:00Z","v":6140,"vw":87.960628},{"c":87.98,"h":88.13,"l":87.78,"n":239,"o":87.9,"t":"2026-10-20T18:30:00Z","v":5553,"vw":87.962187},{"c":87.84,"h":88.08,"l":87.84,"n":267,"o":88.02,"t":"2026-10-20T18:45:00Z","v":5051,"vw":87.931522},{"c":87.89,"h":87.9999,"l":87.8,"n":261,"o":87.84,"t":"2026-10-20T19:00:00Z","v":8648,"vw":87.872286},{"c":87.75,"h":87.9499,"l":87.66,"n":498,"o":87.89,"t":"2026-10-20T19:15:00Z","v":24608,"vw":87.860671},{"c":87.97,"h":88.045,"l":87.735,"n":483,"o":87.75,"t":"2026-10-20T19:30:00Z","v":16251,"vw":87.857271},{"c":87.97,"h":88.175,"l":87.73,"n":1803,"o":87.95,"t":"2026-10-20T19:45:00Z","v":84428,"vw":87.999862},{"c":87.99,"h":87.99,"l":87.99,"n":16,"o":87.99,"t":"2026-10-20T20:00:00Z","v":58790,"vw":87.99},{"c":89.23,"h":89.415,"l":86.735,"n":239,"o":87.81,"t":"2026-10-21T13:30:00Z","v":25050,"vw":88.471116},{"c":88.87,"h":89.455,"l":88.87,"n":303,"o":89.27,"t":"2026-10-21T13:45:00Z","v":12629,"vw":89.214494},{"c":89.04,"h":89.04,"l":88.67,"n":245,"o":88.845,"t":"2026-10-21T14:00:00Z","v":6317,"vw":88.872707},{"c":89.26,"h":89.385,"l":88.81,"n":146,"o":88.81,"t":"2026-10-21T14:15:00Z","v":5913,"vw":89.187372},{"c":89.565,"h":89.59,"l":89.37,"n":460,"o":89.37,"t":"2026-10-21T14:30:00Z","v":28243,"vw":89.46684},{"c":89.83,"h":89.96,"l":89.625,"n":341,"o":89.625,"t":"2026-10-21T14:45:00Z","v":18802,"vw":89.817209},{"c":89.89,"h":89.89,"l":89.56,"n":289,"o":89.83,"t":"2026-10-21T15:00:00Z","v":8714,"vw":89.762034},{"c":90.07,"h":90.1,"l":89.77,"n":182,"o":89.77,"t":"2026-10-21T15:15:00Z","v":5034,"vw":90.003386},{"c":89.785,"h":90.16,"l":89.765,"n":130,"o":90.16,"t":"2026-10-21T15:30:00Z","v":3207,"vw":89.900768},{"c":89.51,"h":89.8,"l":89.51,"n":94,"o":89.8,"t":"2026-10-21T15:45:00Z","v":1710,"vw":89.668571},{"c":89.67,"h":89.67,"l":89.37,"n":168,"o":89.49,"t":"2026-10-21T16:00:00Z","v":4790,"vw":89.486752},{"c":89.605,"h":89.77,"l":89.47,"n":409,"o":89.75,"t":"2026-10-21T16:15:00Z","v":23979,"vw":89.662095},{"c":89.57,"h":89.92,"l":89.57,"n":194,"o":89.7,"t":"2026-10-21T16:30:00Z","v":6450,"vw":89.738176},{"c":89.51,"h":89.575,"l":89.37,"n":171,"o":89.47,"t":"2026-10-21T16:45:00Z","v":5037,"vw":89.471956},{"c":89.39,"h":89.525,"l":89.39,"n":129,"o":89.525,"t":"2026-10-21T17:00:00Z","v":3656,"vw":89.441963},{"c":89.26,"h":89.385,"l":89.26,"n":106,"o":89.38,"t":"2026-10-21T17:15:00Z","v":3148,"vw":89.314688},{"c":89.2,"h":89.425,"l":89.2,"n":241,"o":89.26,"t":"2026-10-21T17:30:00Z","v":6507,"vw":89.332956},{"c":89.485,"h":89.6,"l":89.14,"n":242,"o":89.2,"t":"2026-10-21T17:45:00Z","v":12665,"vw":89.413237},{"c":89.51,"h":89.6,"l":89.25,"n":212,"o":89.54,"t":"2026-10-21T18:00:00Z","v":4957,"vw":89.420996},{"c":89.46,"h":89.615,"l":89.44,"n":125,"o":89.47,"t":"2026-10-21T18:15:00Z","v":3140,"vw":89.513571},{"c":89.405,"h":89.715,"l":89.33,"n":327,"o":89.485,"t":"2026-10-21T18:30:00Z","v":8529,"vw":89.515535},{"c":88.84,"h":89.4,"l":88.84,"n":524,"o":89.4,"t":"2026-10-21T18:45:00Z","v":19186,"vw":89.175699},{"c":88.86,"h":88.91,"l":88.65,"n":369,"o":88.88,"t":"2026-10-21T19:00:00Z","v":11895,"vw":88.791574},{"c":89.25,"h":89.425,"l":88.86,"n":293,"o":88.86,"t":"2026-10-21T19:15:00Z","v":8124,"vw":89.058827},{"c":89.495,"h":89.545,"l":89.37,"n":287,"o":89.395,"t":"2026-10-21T19:30:00Z","v":6644,"vw":89.476533},{"c":89.41,"h":90.0395,"l":89.34,"n":1391,"o":89.39,"t":"2026-10-21T19:45:00Z","v":54130,"vw":89.532484},{"c":89.38,"h":89.38,"l":89.38,"n":25,"o":89.38,"t":"2026-10-21T20:00:00Z","v":66540,"vw":89.38},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-22T08:15:00Z","v":1002,"vw":89},{"c":88.66,"h":88.66,"l":88.66,"n":2,"o":88.66,"t":"2026-10-22T12:00:00Z","v":271,"vw":88.66},{"c":89.3,"h":89.3,"l":89.3,"n":15,"o":89.3,"t":"2026-10-22T12:30:00Z","v":384,"vw":89.3},{"c":89.9,"h":89.92,"l":89.9,"n":13,"o":89.92,"t":"2026-10-22T12:45:00Z","v":977,"vw":89.902247},{"c":89.51,"h":89.92,"l":89.51,"n":34,"o":89.92,"t":"2026-10-22T13:15:00Z","v":633,"vw":89.783333},{"c":89.89,"h":90.63,"l":89.11,"n":285,"o":89.15,"t":"2026-10-22T13:30:00Z","v":50192,"vw":89.428025},{"c":90.53,"h":90.715,"l":89.82,"n":288,"o":90.24,"t":"2026-10-22T13:45:00Z","v":11663,"vw":90.364772},{"c":89.96,"h":90.62,"l":89.85,"n":79,"o":90.5,"t":"2026-10-22T14:00:00Z","v":3088,"vw":90.275041},{"c":90.39,"h":90.71,"l":89.89,"n":335,"o":89.89,"t":"2026-10-22T14:15:00Z","v":24801,"vw":90.337469},{"c":90.51,"h":90.72,"l":90.1,"n":246,"o":90.515,"t":"2026-10-22T14:30:00Z","v":11609,"vw":90.435168},{"c":91.19,"h":91.19,"l":90.57,"n":315,"o":90.61,"t":"2026-10-22T14:45:00Z","v":13104,"vw":90.755964},{"c":91.195,"h":91.23,"l":90.97,"n":204,"o":91.22,"t":"2026-10-22T15:00:00Z","v":7482,"vw":91.106941},{"c":91.7,"h":91.7,"l":91.07,"n":228,"o":91.08,"t":"2026-10-22T15:15:00Z","v":6300,"vw":91.357147},{"c":91.61,"h":91.795,"l":91.59,"n":346,"o":91.67,"t":"2026-10-22T15:30:00Z","v":16064,"vw":91.710584},{"c":91.51,"h":91.73,"l":91.38,"n":401,"o":91.72,"t":"2026-10-22T15:45:00Z","v":14874,"vw":91.56286},{"c":91.37,"h":91.5962,"l":91.27,"n":291,"o":91.485,"t":"2026-10-22T16:00:00Z","v":9794,"vw":91.468621},{"c":91.51,"h":91.5475,"l":91.36,"n":152,"o":91.36,"t":"2026-10-22T16:15:00Z","v":5661,"vw":91.496541},{"c":91.13,"h":91.515,"l":91.13,"n":212,"o":91.5,"t":"2026-10-22T16:30:00Z","v":8481,"vw":91.375866},{"c":91.34,"h":91.34,"l":90.92,"n":308,"o":91.28,"t":"2026-10-22T16:45:00Z","v":11939,"vw":91.109371},{"c":91.07,"h":91.26,"l":90.95,"n":274,"o":91.26,"t":"2026-10-22T17:00:00Z","v":9864,"vw":91.095333},{"c":90.98,"h":91.08,"l":90.87,"n":189,"o":91.05,"t":"2026-10-22T17:15:00Z","v":8093,"vw":90.995028},{"c":91.34,"h":91.34,"l":91,"n":231,"o":91,"t":"2026-10-22T17:30:00Z","v":7891,"vw":91.171544},{"c":91.365,"h":91.5308,"l":91.27,"n":111,"o":91.5308,"t":"2026-10-22T17:45:00Z","v":2609,"vw":91.388022},{"c":91.47,"h":91.47,"l":91.2,"n":180,"o":91.29,"t":"2026-10-22T18:00:00Z","v":4750,"vw":91.344325},{"c":91.41,"h":91.64,"l":91.41,"n":172,"o":91.45,"t":"2026-10-22T18:15:00Z","v":4110,"vw":91.520194},{"c":91.315,"h":91.41,"l":91.185,"n":222,"o":91.41,"t":"2026-10-22T18:30:00Z","v":9110,"vw":91.276807},{"c":91.19,"h":91.3209,"l":91.08,"n":279,"o":91.3209,"t":"2026-10-22T18:45:00Z","v":6902,"vw":91.20702},{"c":91.6,"h":91.64,"l":91.2191,"n":429,"o":91.24,"t":"2026-10-22T19:00:00Z","v":17192,"vw":91.464683},{"c":91.81,"h":92.08,"l":91.56,"n":479,"o":91.56,"t":"2026-10-22T19:15:00Z","v":41889,"vw":91.887224},{"c":91.96,"h":92.0892,"l":91.72,"n":574,"o":91.855,"t":"2026-10-22T19:30:00Z","v":26817,"vw":91.853884},{"c":91.87,"h":92.105,"l":91.84,"n":1407,"o":91.965,"t":"2026-10-22T19:45:00Z","v":64519,"vw":91.967663},{"c":91.94,"h":91.94,"l":91.94,"n":29,"o":91.94,"t":"2026-10-22T20:00:00Z","v":70504,"vw":91.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.8393127355234775,"strike":111.06872644765225,"iv":0.6991357374296981,"gamma":0.01554557475503125,"theta":-0.0895250816649712,"vega":0.07234038695039684,"rho":0.012749805646157346,"breakevenPct":22.80622056033906},{"delta":0.25,"premium":1.9962710094793983,"strike":104.07457981041203,"iv":0.5622826634542866,"gamma":0.02199629375590877,"theta":-0.08215585584557919,"vega":0.08193866996687733,"rho":0.016118767693284707,"breakevenPct":15.369644137362886},{"delta":0.3,"premium":2.2070247319871026,"strike":99.96097371118276,"iv":0.4806134697200759,"gamma":0.02797826101738865,"theta":-0.07792289183698317,"vega":0.08984962835855503,"rho":0.01945661672343765,"breakevenPct":11.124644815281567},{"delta":0.35,"premium":2.5715044332168566,"strike":97.93608648212857,"iv":0.45346511473228984,"gamma":0.03145652182661777,"theta":-0.07726048700556147,"vega":0.09456406576322646,"rho":0.02276373606176724,"breakevenPct":9.318676218561489},{"delta":0.4,"premium":2.935984134446611,"strike":95.91119925307439,"iv":0.4263167597445037,"gamma":0.034934782635846894,"theta":-0.07659808217413977,"vega":0.09927850316789787,"rho":0.026070855400096835,"breakevenPct":7.51270762184141},{"delta":0.45,"premium":3.6337485515643113,"strike":94.20336037079953,"iv":0.43033551564310546,"gamma":0.035305040556199305,"theta":-0.0791997682502897,"vega":0.1012406720741599,"rho":0.029169980512345095,"breakevenPct":6.414084100896067},{"delta":0.5,"premium":4.604200463499421,"strike":92.75492468134415,"iv":0.4598546349942063,"gamma":0.03313238702201622,"theta":-0.0844720741599073,"vega":0.10095098493626883,"rho":0.032098928530526816,"breakevenPct":5.8941974601300515},{"delta":0.55,"premium":5.574652375434532,"strike":91.30648899188876,"iv":0.4893737543453071,"gamma":0.030959733487833138,"theta":-0.08974438006952493,"vega":0.10066129779837775,"rho":0.03502787654870854,"breakevenPct":5.374310819364035},{"delta":0.6,"premium":6.55524647887324,"strike":89.8274647887324,"iv":0.5159723943661972,"gamma":0.028841267605633804,"theta":-0.09404450704225352,"vega":0.09985133802816902,"rho":0.037947438353588644,"breakevenPct":4.832185411796432},{"delta":0.65,"premium":7.629190140845072,"strike":88.0669014084507,"iv":0.5156907042253521,"gamma":0.02722154929577465,"theta":-0.08939661971830985,"vega":0.09425274647887324,"rho":0.040780608685019204,"breakevenPct":4.085372579177483},{"delta":0.7,"premium":8.7031338028169,"strike":86.30633802816901,"iv":0.515409014084507,"gamma":0.025601830985915494,"theta":-0.0847487323943662,"vega":0.08865415492957747,"rho":0.04361377901644975,"breakevenPct":3.338559746558537},{"delta":0.75,"premium":9.967130919220056,"strike":84.40111420612813,"iv":0.5178710306406685,"gamma":0.023525626740947075,"theta":-0.07925181058495821,"vega":0.08178105849582173,"rho":0.046305009751065274,"breakevenPct":2.6411193445161976},{"delta":0.8,"premium":11.777715877437327,"strike":82.07985143918292,"iv":0.5282238625812442,"gamma":0.020136583101207056,"theta":-0.07131309192200555,"vega":0.07124252553389043,"rho":0.04858802660646857,"breakevenPct":2.0856725218841055},{"delta":0.85,"premium":13.588919164396003,"strike":79.763851044505,"iv":0.5333532243415077,"gamma":0.016674931880108993,"theta":-0.062424159854677565,"vega":0.06004305177111717,"rho":0.05087090269924357,"breakevenPct":1.5366219370252416},{"delta":0.9,"premium":15.405449591280655,"strike":77.49318801089917,"iv":0.4934803814713896,"gamma":0.012587738419618525,"theta":-0.04534877384196183,"vega":0.04314931880108991,"rho":0.053152566067836436,"breakevenPct":1.0426774006741832}],"put":[{"delta":0.1,"premium":1.713875754585258,"strike":62.775150917051626,"iv":1.229299741219176,"gamma":0.005707721018406651,"theta":-0.09354237847272723,"vega":0.04520471545988262,"rho":-0.008781107604064468,"breakevenPct":33.58573508541835},{"delta":0.15,"premium":1.8251923900329534,"strike":73.75961950164768,"iv":0.8482564397823981,"gamma":0.011228732504943693,"theta":-0.08356781162015701,"vega":0.05970189214272234,"rho":-0.012647112695372973,"breakevenPct":21.759378821389255},{"delta":0.2,"premium":1.9568562193743517,"strike":80.68562193743519,"iv":0.6280393855058463,"gamma":0.017495144343597967,"theta":-0.07564323236929389,"vega":0.0721987277321164,"rho":-0.01654760618746254,"breakevenPct":14.369408616422854},{"delta":0.25,"premium":1.9995286872139535,"strike":84.95286872139535,"iv":0.4838931562410662,"gamma":0.025427472156415984,"theta":-0.06574845257680079,"vega":0.08214185161896519,"rho":-0.020418025038822094,"breakevenPct":9.774483321534266},{"delta":0.3,"premium":2.6771555676845065,"strike":86.61227516115359,"iv":0.48900779421643054,"gamma":0.026864531127500316,"theta":-0.07110827214238402,"vega":0.08810369192426444,"rho":-0.024597000954379084,"breakevenPct":8.706635203970976},{"delta":0.35,"premium":3.361873773803608,"strike":88.24255660429431,"iv":0.49578941393903375,"gamma":0.028229049352957336,"theta":-0.07663845879186236,"vega":0.09402106828409867,"rho":-0.028779422910438914,"breakevenPct":7.678178344038827},{"delta":0.4,"premium":4.04659197992271,"strike":89.87283804743502,"iv":0.5025710336616369,"gamma":0.029593567578414352,"theta":-0.0821686454413407,"vega":0.09993844464393294,"rho":-0.03296184486649875,"breakevenPct":6.649721484106676},{"delta":0.45,"premium":4.844509043927649,"strike":91.4890180878553,"iv":0.4980968992248062,"gamma":0.030176485788113695,"theta":-0.08167680878552971,"vega":0.10096582687338501,"rho":-0.037255173437191154,"breakevenPct":5.759724772756519},{"delta":0.5,"premium":5.652002583979328,"strike":93.10400516795866,"iv":0.4926705426356589,"gamma":0.03069328165374677,"theta":-0.08067551679586564,"vega":0.10157952196382429,"rho":-0.04155788456313447,"breakevenPct":4.881441609767961},{"delta":0.55,"premium":6.459496124031009,"strike":94.71899224806202,"iv":0.48724418604651165,"gamma":0.031210077519379847,"theta":-0.07967422480620155,"vega":0.10219321705426357,"rho":-0.0458605956890778,"breakevenPct":4.003158446779403},{"delta":0.6,"premium":7.416517857142857,"strike":96.31696428571429,"iv":0.47758169642857146,"gamma":0.030667857142857143,"theta":-0.074521875,"vega":0.09850714285714286,"rho":-0.050259855645566454,"breakevenPct":3.3060186767767736},{"delta":0.65,"premium":8.405038265306123,"strike":97.91135204081633,"iv":0.4670268494897959,"gamma":0.029902551020408164,"theta":-0.06849508928571428,"vega":0.09391530612244899,"rho":-0.05467945397555984,"breakevenPct":2.6470374423426066},{"delta":0.7,"premium":9.393558673469386,"strike":99.50573979591836,"iv":0.45647200255102044,"gamma":0.029137244897959182,"theta":-0.06246830357142858,"vega":0.08932346938775511,"rho":-0.05909905230555321,"breakevenPct":1.9880562079084412},{"delta":0.75,"premium":10.751993745113369,"strike":101.34870992963252,"iv":0.4470498827208757,"gamma":0.026903909304143863,"theta":-0.05404526974198593,"vega":0.08096763096168882,"rho":-0.06377727925951923,"breakevenPct":1.461043958539094},{"delta":0.8,"premium":12.276622361219703,"strike":103.30336200156373,"iv":0.43813666927286943,"gamma":0.02401102423768569,"theta":-0.04454566067240031,"vega":0.07092071931196248,"rho":-0.0685717016822266,"breakevenPct":0.9933221227495932},{"delta":0.85,"premium":14.374572127139357,"strike":105.80684596577017,"iv":0.4406308068459657,"gamma":0.020483374083129592,"theta":-0.03565452322738387,"vega":0.060311980440097814,"rho":-0.07380656188247939,"breakevenPct":0.5522364165425139},{"delta":0.9,"premium":20.71876923076924,"strike":112.41538461538462,"iv":0.5144273846153847,"gamma":0.013171076923076916,"theta":-0.028870153846153834,"vega":0.04528276923076921,"rho":-0.08232301328632025,"breakevenPct":0.26472113920449974}]},"raw":{"call":[{"delta":0.2,"premium":1.8393127355234775,"strike":111.06872644765225,"iv":0.6991357374296981,"gamma":0.01554557475503125,"theta":-0.0895250816649712,"vega":0.07234038695039684,"rho":0.012749805646157346,"breakevenPct":22.80622056033906},{"delta":0.25,"premium":1.9962710094793983,"strike":104.07457981041203,"iv":0.5622826634542866,"gamma":0.02199629375590877,"theta":-0.08215585584557919,"vega":0.08193866996687733,"rho":0.016118767693284707,"breakevenPct":15.369644137362886},{"delta":0.3,"premium":2.2070247319871026,"strike":99.96097371118276,"iv":0.4806134697200759,"gamma":0.02797826101738865,"theta":-0.07792289183698317,"vega":0.08984962835855503,"rho":0.01945661672343765,"breakevenPct":11.124644815281567},{"delta":0.35,"premium":2.5715044332168566,"strike":97.93608648212857,"iv":0.45346511473228984,"gamma":0.03145652182661777,"theta":-0.07726048700556147,"vega":0.09456406576322646,"rho":0.02276373606176724,"breakevenPct":9.318676218561489},{"delta":0.4,"premium":2.935984134446611,"strike":95.91119925307439,"iv":0.4263167597445037,"gamma":0.034934782635846894,"theta":-0.07659808217413977,"vega":0.09927850316789787,"rho":0.026070855400096835,"breakevenPct":7.51270762184141},{"delta":0.45,"premium":3.6337485515643113,"strike":94.20336037079953,"iv":0.43033551564310546,"gamma":0.035305040556199305,"theta":-0.0791997682502897,"vega":0.1012406720741599,"rho":0.029169980512345095,"breakevenPct":6.414084100896067},{"delta":0.5,"premium":4.604200463499421,"strike":92.75492468134415,"iv":0.4598546349942063,"gamma":0.03313238702201622,"theta":-0.0844720741599073,"vega":0.10095098493626883,"rho":0.032098928530526816,"breakevenPct":5.8941974601300515},{"delta":0.55,"premium":5.574652375434532,"strike":91.30648899188876,"iv":0.4893737543453071,"gamma":0.030959733487833138,"theta":-0.08974438006952493,"vega":0.10066129779837775,"rho":0.03502787654870854,"breakevenPct":5.374310819364035},{"delta":0.6,"premium":6.55524647887324,"strike":89.8274647887324,"iv":0.5159723943661972,"gamma":0.028841267605633804,"theta":-0.09404450704225352,"vega":0.09985133802816902,"rho":0.037947438353588644,"breakevenPct":4.832185411796432},{"delta":0.65,"premium":7.629190140845072,"strike":88.0669014084507,"iv":0.5156907042253521,"gamma":0.02722154929577465,"theta":-0.08939661971830985,"vega":0.09425274647887324,"rho":0.040780608685019204,"breakevenPct":4.085372579177483},{"delta":0.7,"premium":8.7031338028169,"strike":86.30633802816901,"iv":0.515409014084507,"gamma":0.025601830985915494,"theta":-0.0847487323943662,"vega":0.08865415492957747,"rho":0.04361377901644975,"breakevenPct":3.338559746558537},{"delta":0.75,"premium":9.967130919220056,"strike":84.40111420612813,"iv":0.5178710306406685,"gamma":0.023525626740947075,"theta":-0.07925181058495821,"vega":0.08178105849582173,"rho":0.046305009751065274,"breakevenPct":2.6411193445161976},{"delta":0.8,"premium":11.777715877437327,"strike":82.07985143918292,"iv":0.5282238625812442,"gamma":0.020136583101207056,"theta":-0.07131309192200555,"vega":0.07124252553389043,"rho":0.04858802660646857,"breakevenPct":2.0856725218841055},{"delta":0.85,"premium":13.588919164396003,"strike":79.763851044505,"iv":0.5333532243415077,"gamma":0.016674931880108993,"theta":-0.062424159854677565,"vega":0.06004305177111717,"rho":0.05087090269924357,"breakevenPct":1.5366219370252416},{"delta":0.9,"premium":15.405449591280655,"strike":77.49318801089917,"iv":0.4934803814713896,"gamma":0.012587738419618525,"theta":-0.04534877384196183,"vega":0.04314931880108991,"rho":0.053152566067836436,"breakevenPct":1.0426774006741832}],"put":[{"delta":0.1,"premium":1.713875754585258,"strike":62.775150917051626,"iv":1.229299741219176,"gamma":0.005707721018406651,"theta":-0.09354237847272723,"vega":0.04520471545988262,"rho":-0.008781107604064468,"breakevenPct":33.58573508541835},{"delta":0.15,"premium":1.8251923900329534,"strike":73.75961950164768,"iv":0.8482564397823981,"gamma":0.011228732504943693,"theta":-0.08356781162015701,"vega":0.05970189214272234,"rho":-0.012647112695372973,"breakevenPct":21.759378821389255},{"delta":0.2,"premium":1.9568562193743517,"strike":80.68562193743519,"iv":0.6280393855058463,"gamma":0.017495144343597967,"theta":-0.07564323236929389,"vega":0.0721987277321164,"rho":-0.01654760618746254,"breakevenPct":14.369408616422854},{"delta":0.25,"premium":1.9995286872139535,"strike":84.95286872139535,"iv":0.4838931562410662,"gamma":0.025427472156415984,"theta":-0.06574845257680079,"vega":0.08214185161896519,"rho":-0.020418025038822094,"breakevenPct":9.774483321534266},{"delta":0.3,"premium":2.6771555676845065,"strike":86.61227516115359,"iv":0.48900779421643054,"gamma":0.026864531127500316,"theta":-0.07110827214238402,"vega":0.08810369192426444,"rho":-0.024597000954379084,"breakevenPct":8.706635203970976},{"delta":0.35,"premium":3.361873773803608,"strike":88.24255660429431,"iv":0.49578941393903375,"gamma":0.028229049352957336,"theta":-0.07663845879186236,"vega":0.09402106828409867,"rho":-0.028779422910438914,"breakevenPct":7.678178344038827},{"delta":0.4,"premium":4.04659197992271,"strike":89.87283804743502,"iv":0.5025710336616369,"gamma":0.029593567578414352,"theta":-0.0821686454413407,"vega":0.09993844464393294,"rho":-0.03296184486649875,"breakevenPct":6.649721484106676},{"delta":0.45,"premium":4.844509043927649,"strike":91.4890180878553,"iv":0.4980968992248062,"gamma":0.030176485788113695,"theta":-0.08167680878552971,"vega":0.10096582687338501,"rho":-0.037255173437191154,"breakevenPct":5.759724772756519},{"delta":0.5,"premium":5.652002583979328,"strike":93.10400516795866,"iv":0.4926705426356589,"gamma":0.03069328165374677,"theta":-0.08067551679586564,"vega":0.10157952196382429,"rho":-0.04155788456313447,"breakevenPct":4.881441609767961},{"delta":0.55,"premium":6.459496124031009,"strike":94.71899224806202,"iv":0.48724418604651165,"gamma":0.031210077519379847,"theta":-0.07967422480620155,"vega":0.10219321705426357,"rho":-0.0458605956890778,"breakevenPct":4.003158446779403},{"delta":0.6,"premium":7.416517857142857,"strike":96.31696428571429,"iv":0.47758169642857146,"gamma":0.030667857142857143,"theta":-0.074521875,"vega":0.09850714285714286,"rho":-0.050259855645566454,"breakevenPct":3.3060186767767736},{"delta":0.65,"premium":8.405038265306123,"strike":97.91135204081633,"iv":0.4670268494897959,"gamma":0.029902551020408164,"theta":-0.06849508928571428,"vega":0.09391530612244899,"rho":-0.05467945397555984,"breakevenPct":2.6470374423426066},{"delta":0.7,"premium":9.393558673469386,"strike":99.50573979591836,"iv":0.45647200255102044,"gamma":0.029137244897959182,"theta":-0.06246830357142858,"vega":0.08932346938775511,"rho":-0.05909905230555321,"breakevenPct":1.9880562079084412},{"delta":0.75,"premium":10.751993745113369,"strike":101.34870992963252,"iv":0.4470498827208757,"gamma":0.026903909304143863,"theta":-0.05404526974198593,"vega":0.08096763096168882,"rho":-0.06377727925951923,"breakevenPct":1.461043958539094},{"delta":0.8,"premium":12.276622361219703,"strike":103.30336200156373,"iv":0.43813666927286943,"gamma":0.02401102423768569,"theta":-0.04454566067240031,"vega":0.07092071931196248,"rho":-0.0685717016822266,"breakevenPct":0.9933221227495932},{"delta":0.85,"premium":14.374572127139357,"strike":105.80684596577017,"iv":0.4406308068459657,"gamma":0.020483374083129592,"theta":-0.03565452322738387,"vega":0.060311980440097814,"rho":-0.07380656188247939,"breakevenPct":0.5522364165425139},{"delta":0.9,"premium":20.71876923076924,"strike":112.41538461538462,"iv":0.5144273846153847,"gamma":0.013171076923076916,"theta":-0.028870153846153834,"vega":0.04528276923076921,"rho":-0.08232301328632025,"breakevenPct":0.26472113920449974}]}},"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"}}