{"symbol":"SRE","url":"https://intraalpha.com/companies/SRE","capturedAt":"2026-10-22T23:56:42.606Z","state":"ready","quote":{"symbol":"SRE","last_price":84.77,"prev_close":83.5,"regular_close":84.77,"change":1.27,"change_pct":1.521,"regular_change":1.27,"regular_change_pct":1.521,"extended_change":0,"extended_change_pct":0,"bid":84.1,"ask":85,"bid_size":200,"ask_size":200,"volume":2798317,"vwap":84.519885,"open":83.81,"high":84.98,"low":83.585,"close":84.77,"trade_count":40537,"last_trade_at":"2026-10-22T23:00:00.001547158Z","last_quote_at":"2026-10-22T20:00:02.341490375Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.358211277-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SRE","fetched_at":"2026-10-22T23:50:49.717698+00:00","name":"Sempra Energy","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - DIVERSIFIED","country":"USA","description":"Sempra Energy is a North American energy infrastructure company based in San Diego, California. Sempra Energy's focus is on electric and natural gas infrastructure. Its operating companies include: Southern California Gas Company (SoCalGas) and San Diego Gas & Electric (SDG&E) in Southern California; Oncor Electric Delivery Company (Oncor) in Texas; Sempra LNG; and IEnova, based in Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":54600679000,"ebitda":5874000000,"pe_ratio":24.13,"peg_ratio":0.666,"book_value":50,"dividend_per_share":2.608,"dividend_yield":0.0315,"eps":3.46,"revenue_ttm":13552000000,"gross_profit_ttm":5962000000,"profit_margin":0.168,"operating_margin_ttm":0.283,"return_on_assets_ttm":0.0196,"return_on_equity_ttm":0.0668,"quarterly_earnings_growth":0.713,"quarterly_revenue_growth":-0.001,"analyst_target_price":97.47,"analyst_number":4,"beta":0.56,"fifty_two_week_high":99.49,"fifty_two_week_low":76.21,"fifty_day_ma":82.43,"two_hundred_day_ma":89.6,"shares_outstanding":653900000,"forward_pe":14.51,"price_to_sales":4.029,"price_to_book":1.62,"ev_to_revenue":6.61,"ev_to_ebitda":15.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:49.717698+00:00"},"optionObservedAt":"2026-10-22T19:58:47.360Z","bars":[{"c":82.64,"h":82.92,"l":82.27,"n":439,"o":82.825,"t":"2026-10-15T13:30:00Z","v":83816,"vw":82.757185},{"c":82.53,"h":82.78,"l":82.44,"n":411,"o":82.58,"t":"2026-10-15T13:35:00Z","v":14955,"vw":82.592194},{"c":82.44,"h":82.75,"l":82.44,"n":212,"o":82.56,"t":"2026-10-15T13:40:00Z","v":5766,"vw":82.581947},{"c":82.255,"h":82.39,"l":82.16,"n":367,"o":82.39,"t":"2026-10-15T13:45:00Z","v":10954,"vw":82.253749},{"c":82.125,"h":82.34,"l":82.06,"n":439,"o":82.29,"t":"2026-10-15T13:50:00Z","v":15565,"vw":82.204438},{"c":82.095,"h":82.3094,"l":82.07,"n":321,"o":82.138192,"t":"2026-10-15T13:55:00Z","v":22034,"vw":82.218244},{"c":81.41,"h":82.095,"l":81.405,"n":534,"o":82.095,"t":"2026-10-15T14:00:00Z","v":41708,"vw":81.863935},{"c":81.74,"h":81.74,"l":81.28,"n":571,"o":81.48,"t":"2026-10-15T14:05:00Z","v":55971,"vw":81.373826},{"c":81.485,"h":81.74,"l":81.29,"n":585,"o":81.74,"t":"2026-10-15T14:10:00Z","v":39128,"vw":81.491181},{"c":81.87,"h":81.87,"l":81.515,"n":426,"o":81.515,"t":"2026-10-15T14:15:00Z","v":17605,"vw":81.698742},{"c":81.9,"h":82.02,"l":81.87,"n":433,"o":81.875,"t":"2026-10-15T14:20:00Z","v":16985,"vw":81.927586},{"c":81.995,"h":82.05,"l":81.87,"n":292,"o":81.87,"t":"2026-10-15T14:25:00Z","v":14248,"vw":81.956527},{"c":82.18,"h":82.2,"l":81.98,"n":350,"o":82.02,"t":"2026-10-15T14:30:00Z","v":15330,"vw":82.073447},{"c":82.12,"h":82.285,"l":82.12,"n":445,"o":82.16,"t":"2026-10-15T14:35:00Z","v":9532,"vw":82.22314},{"c":81.96,"h":82.1,"l":81.96,"n":297,"o":82.08,"t":"2026-10-15T14:40:00Z","v":9432,"vw":82.032219},{"c":81.8,"h":81.955,"l":81.69,"n":363,"o":81.955,"t":"2026-10-15T14:45:00Z","v":24529,"vw":81.796628},{"c":81.805,"h":81.86,"l":81.69,"n":328,"o":81.83,"t":"2026-10-15T14:50:00Z","v":11921,"vw":81.7882},{"c":81.69,"h":81.82,"l":81.69,"n":408,"o":81.810185,"t":"2026-10-15T14:55:00Z","v":17095,"vw":81.762761},{"c":81.57,"h":81.74,"l":81.57,"n":388,"o":81.695,"t":"2026-10-15T15:00:00Z","v":11986,"vw":81.682712},{"c":81.52,"h":81.6,"l":81.475,"n":349,"o":81.59,"t":"2026-10-15T15:05:00Z","v":10835,"vw":81.52707},{"c":81.59,"h":81.61,"l":81.475,"n":325,"o":81.51,"t":"2026-10-15T15:10:00Z","v":14825,"vw":81.517392},{"c":81.7,"h":81.745,"l":81.585,"n":318,"o":81.595,"t":"2026-10-15T15:15:00Z","v":9725,"vw":81.673271},{"c":81.75,"h":81.785,"l":81.64,"n":335,"o":81.67,"t":"2026-10-15T15:20:00Z","v":38891,"vw":81.713671},{"c":81.83,"h":81.86,"l":81.71,"n":317,"o":81.74,"t":"2026-10-15T15:25:00Z","v":17322,"vw":81.782591},{"c":81.78,"h":81.88,"l":81.775,"n":450,"o":81.83,"t":"2026-10-15T15:30:00Z","v":14861,"vw":81.826428},{"c":81.81,"h":81.829016,"l":81.71,"n":433,"o":81.77,"t":"2026-10-15T15:35:00Z","v":29207,"vw":81.767606},{"c":81.945,"h":81.945,"l":81.74,"n":334,"o":81.76,"t":"2026-10-15T15:40:00Z","v":11510,"vw":81.815193},{"c":81.86,"h":81.9791,"l":81.86,"n":394,"o":81.945,"t":"2026-10-15T15:45:00Z","v":15470,"vw":81.906435},{"c":81.78,"h":81.88,"l":81.75,"n":466,"o":81.86,"t":"2026-10-15T15:50:00Z","v":27981,"vw":81.811449},{"c":81.87,"h":81.87,"l":81.765,"n":204,"o":81.765,"t":"2026-10-15T15:55:00Z","v":5649,"vw":81.826031},{"c":81.76,"h":81.865,"l":81.69,"n":342,"o":81.865,"t":"2026-10-15T16:00:00Z","v":11501,"vw":81.761559},{"c":81.895,"h":81.9,"l":81.71,"n":338,"o":81.78,"t":"2026-10-15T16:05:00Z","v":14935,"vw":81.782322},{"c":81.97,"h":81.97,"l":81.88,"n":381,"o":81.92,"t":"2026-10-15T16:10:00Z","v":19944,"vw":81.921259},{"c":81.95,"h":82.03,"l":81.95,"n":442,"o":81.975,"t":"2026-10-15T16:15:00Z","v":19406,"vw":81.98793},{"c":81.99,"h":82.04,"l":81.94,"n":372,"o":81.95,"t":"2026-10-15T16:20:00Z","v":14388,"vw":81.964355},{"c":82.1,"h":82.12,"l":81.95,"n":419,"o":81.99,"t":"2026-10-15T16:25:00Z","v":14188,"vw":82.033558},{"c":82.06,"h":82.11,"l":82.05,"n":365,"o":82.09,"t":"2026-10-15T16:30:00Z","v":17061,"vw":82.078356},{"c":82.17,"h":82.17,"l":82.045,"n":353,"o":82.06,"t":"2026-10-15T16:35:00Z","v":15367,"vw":82.122774},{"c":82.155,"h":82.185,"l":82.11,"n":341,"o":82.18,"t":"2026-10-15T16:40:00Z","v":17347,"vw":82.149513},{"c":82.13,"h":82.14,"l":82.045,"n":324,"o":82.14,"t":"2026-10-15T16:45:00Z","v":14633,"vw":82.095322},{"c":82.12,"h":82.14,"l":82.09,"n":319,"o":82.12,"t":"2026-10-15T16:50:00Z","v":15057,"vw":82.120118},{"c":82.16,"h":82.16,"l":82.075,"n":387,"o":82.13,"t":"2026-10-15T16:55:00Z","v":17117,"vw":82.105551},{"c":82.1,"h":82.17,"l":82.1,"n":243,"o":82.145,"t":"2026-10-15T17:00:00Z","v":12560,"vw":82.136811},{"c":82.06,"h":82.12,"l":82.06,"n":237,"o":82.12,"t":"2026-10-15T17:05:00Z","v":8924,"vw":82.079159},{"c":82.12,"h":82.14,"l":82.02,"n":339,"o":82.06,"t":"2026-10-15T17:10:00Z","v":27835,"vw":82.070597},{"c":82.13,"h":82.15,"l":82.09,"n":283,"o":82.12,"t":"2026-10-15T17:15:00Z","v":10034,"vw":82.114164},{"c":82.035,"h":82.13,"l":82.035,"n":291,"o":82.115,"t":"2026-10-15T17:20:00Z","v":12624,"vw":82.095874},{"c":82.05,"h":82.07,"l":82.01,"n":327,"o":82.035,"t":"2026-10-15T17:25:00Z","v":15429,"vw":82.041408},{"c":81.99,"h":82.065,"l":81.99,"n":382,"o":82.055,"t":"2026-10-15T17:30:00Z","v":18801,"vw":82.028394},{"c":81.99,"h":82.02,"l":81.94,"n":261,"o":82,"t":"2026-10-15T17:35:00Z","v":10693,"vw":81.983623},{"c":82.005,"h":82.04,"l":81.98,"n":330,"o":82,"t":"2026-10-15T17:40:00Z","v":14998,"vw":82.010878},{"c":81.96,"h":82.0078,"l":81.9,"n":360,"o":82.0078,"t":"2026-10-15T17:45:00Z","v":15755,"vw":81.953905},{"c":81.93,"h":82,"l":81.93,"n":382,"o":81.955,"t":"2026-10-15T17:50:00Z","v":24684,"vw":81.956138},{"c":81.92,"h":81.98,"l":81.91,"n":292,"o":81.94,"t":"2026-10-15T17:55:00Z","v":9681,"vw":81.939614},{"c":81.965,"h":81.965,"l":81.9001,"n":356,"o":81.92,"t":"2026-10-15T18:00:00Z","v":20856,"vw":81.941741},{"c":81.97,"h":82,"l":81.945,"n":511,"o":81.95,"t":"2026-10-15T18:05:00Z","v":19969,"vw":81.970419},{"c":81.955,"h":81.99,"l":81.91,"n":361,"o":81.95,"t":"2026-10-15T18:10:00Z","v":23972,"vw":81.948561},{"c":81.96,"h":81.995,"l":81.905,"n":462,"o":81.94,"t":"2026-10-15T18:15:00Z","v":19468,"vw":81.939306},{"c":81.85,"h":81.97,"l":81.79,"n":535,"o":81.97,"t":"2026-10-15T18:20:00Z","v":33581,"vw":81.88022},{"c":81.93,"h":81.94,"l":81.835,"n":398,"o":81.845,"t":"2026-10-15T18:25:00Z","v":22663,"vw":81.867991},{"c":81.95,"h":81.985,"l":81.86,"n":477,"o":81.93,"t":"2026-10-15T18:30:00Z","v":25660,"vw":81.912166},{"c":81.94,"h":81.965,"l":81.86,"n":443,"o":81.955,"t":"2026-10-15T18:35:00Z","v":37221,"vw":81.92268},{"c":81.92,"h":82.005,"l":81.91,"n":422,"o":81.98,"t":"2026-10-15T18:40:00Z","v":29353,"vw":81.963192},{"c":81.85,"h":81.95,"l":81.85,"n":425,"o":81.935,"t":"2026-10-15T18:45:00Z","v":25039,"vw":81.918509},{"c":81.87,"h":81.92,"l":81.85,"n":464,"o":81.87,"t":"2026-10-15T18:50:00Z","v":20897,"vw":81.881645},{"c":81.8,"h":81.905,"l":81.8,"n":437,"o":81.86,"t":"2026-10-15T18:55:00Z","v":20937,"vw":81.857428},{"c":81.83,"h":81.875,"l":81.75,"n":526,"o":81.83,"t":"2026-10-15T19:00:00Z","v":29260,"vw":81.829118},{"c":81.79,"h":81.85,"l":81.75,"n":578,"o":81.84,"t":"2026-10-15T19:05:00Z","v":29839,"vw":81.791817},{"c":81.75,"h":81.79,"l":81.69,"n":704,"o":81.76,"t":"2026-10-15T19:10:00Z","v":43965,"vw":81.746178},{"c":81.52,"h":81.75,"l":81.51,"n":682,"o":81.75,"t":"2026-10-15T19:15:00Z","v":35182,"vw":81.619849},{"c":81.67,"h":81.695,"l":81.51,"n":539,"o":81.54,"t":"2026-10-15T19:20:00Z","v":33832,"vw":81.616224},{"c":81.67,"h":81.68,"l":81.62,"n":787,"o":81.67,"t":"2026-10-15T19:25:00Z","v":48905,"vw":81.651347},{"c":81.69,"h":81.7,"l":81.56,"n":873,"o":81.67,"t":"2026-10-15T19:30:00Z","v":60492,"vw":81.61655},{"c":81.63,"h":81.685,"l":81.54,"n":1016,"o":81.685,"t":"2026-10-15T19:35:00Z","v":70863,"vw":81.607519},{"c":81.665,"h":81.67,"l":81.55,"n":995,"o":81.62,"t":"2026-10-15T19:40:00Z","v":69732,"vw":81.612526},{"c":81.595,"h":81.725,"l":81.595,"n":1198,"o":81.65,"t":"2026-10-15T19:45:00Z","v":98865,"vw":81.653248},{"c":81.8,"h":81.85,"l":81.56,"n":1683,"o":81.58,"t":"2026-10-15T19:50:00Z","v":125413,"vw":81.717193},{"c":81.91,"h":81.96,"l":81.73,"n":3713,"o":81.79,"t":"2026-10-15T19:55:00Z","v":301257,"vw":81.876697},{"c":81.93,"h":81.93,"l":81.93,"n":91,"o":81.93,"t":"2026-10-15T20:00:00Z","v":906143,"vw":81.93},{"c":82.05,"h":82.33,"l":81.765,"n":218,"o":82.27,"t":"2026-10-16T13:30:00Z","v":183684,"vw":82.257378},{"c":82.32,"h":82.585,"l":81.785,"n":224,"o":82.05,"t":"2026-10-16T13:35:00Z","v":13275,"vw":82.194865},{"c":82.65,"h":82.65,"l":82.37,"n":266,"o":82.62,"t":"2026-10-16T13:40:00Z","v":7351,"vw":82.522077},{"c":82.91,"h":82.91,"l":82.52,"n":322,"o":82.65,"t":"2026-10-16T13:45:00Z","v":14901,"vw":82.6546},{"c":82.89,"h":83.08,"l":82.77,"n":544,"o":82.85,"t":"2026-10-16T13:50:00Z","v":58551,"vw":82.90727},{"c":82.9125,"h":82.99,"l":82.82,"n":345,"o":82.89,"t":"2026-10-16T13:55:00Z","v":31778,"vw":82.915848},{"c":83.12,"h":83.12,"l":82.91,"n":281,"o":82.9125,"t":"2026-10-16T14:00:00Z","v":13447,"vw":83.016257},{"c":83,"h":83.12,"l":82.96,"n":331,"o":83.12,"t":"2026-10-16T14:05:00Z","v":15324,"vw":83.033421},{"c":82.96,"h":83.115,"l":82.88,"n":578,"o":83.02,"t":"2026-10-16T14:10:00Z","v":46575,"vw":82.990707},{"c":82.825,"h":83.025,"l":82.78,"n":735,"o":83.02,"t":"2026-10-16T14:15:00Z","v":66884,"vw":82.872616},{"c":82.7,"h":82.845,"l":82.67,"n":510,"o":82.825,"t":"2026-10-16T14:20:00Z","v":62599,"vw":82.795348},{"c":82.9175,"h":82.92,"l":82.68,"n":534,"o":82.7,"t":"2026-10-16T14:25:00Z","v":36319,"vw":82.82381},{"c":82.85,"h":82.93,"l":82.85,"n":377,"o":82.91,"t":"2026-10-16T14:30:00Z","v":13126,"vw":82.905695},{"c":82.895,"h":82.895,"l":82.8,"n":323,"o":82.8,"t":"2026-10-16T14:35:00Z","v":11616,"vw":82.856066},{"c":82.86,"h":82.96,"l":82.82,"n":263,"o":82.88,"t":"2026-10-16T14:40:00Z","v":10262,"vw":82.889345},{"c":82.835,"h":82.92,"l":82.77,"n":658,"o":82.85,"t":"2026-10-16T14:45:00Z","v":47275,"vw":82.842017},{"c":82.91,"h":82.955,"l":82.79,"n":811,"o":82.835,"t":"2026-10-16T14:50:00Z","v":40072,"vw":82.893871},{"c":82.74,"h":83.04,"l":82.59,"n":551,"o":82.99,"t":"2026-10-16T14:55:00Z","v":34661,"vw":82.86024},{"c":83.08,"h":83.08,"l":82.74,"n":277,"o":82.74,"t":"2026-10-16T15:00:00Z","v":11862,"vw":82.928599},{"c":83.25,"h":83.2575,"l":83.09,"n":322,"o":83.1,"t":"2026-10-16T15:05:00Z","v":12620,"vw":83.199128},{"c":83.16,"h":83.29,"l":83.15,"n":445,"o":83.28,"t":"2026-10-16T15:10:00Z","v":26155,"vw":83.202654},{"c":83.135,"h":83.22,"l":83.04,"n":292,"o":83.22,"t":"2026-10-16T15:15:00Z","v":12591,"vw":83.152316},{"c":83.06,"h":83.24,"l":83.06,"n":361,"o":83.135,"t":"2026-10-16T15:20:00Z","v":18151,"vw":83.154946},{"c":83.14,"h":83.15,"l":83.06,"n":467,"o":83.08,"t":"2026-10-16T15:25:00Z","v":39525,"vw":83.121521},{"c":83.125,"h":83.17,"l":83.1,"n":422,"o":83.115,"t":"2026-10-16T15:30:00Z","v":23936,"vw":83.124662},{"c":83.09,"h":83.2,"l":83.035,"n":576,"o":83.14,"t":"2026-10-16T15:35:00Z","v":58519,"vw":83.122188},{"c":83.035,"h":83.22,"l":83.015,"n":450,"o":83.08,"t":"2026-10-16T15:40:00Z","v":84862,"vw":83.098422},{"c":82.955,"h":83.09,"l":82.9,"n":541,"o":83.035,"t":"2026-10-16T15:45:00Z","v":65938,"vw":82.98513},{"c":82.8961,"h":82.955,"l":82.81,"n":492,"o":82.955,"t":"2026-10-16T15:50:00Z","v":47403,"vw":82.887591},{"c":82.94,"h":83.05,"l":82.91,"n":205,"o":82.99,"t":"2026-10-16T15:55:00Z","v":6238,"vw":82.979104},{"c":82.84,"h":82.99,"l":82.8,"n":359,"o":82.94,"t":"2026-10-16T16:00:00Z","v":14263,"vw":82.87224},{"c":82.875,"h":82.88,"l":82.8,"n":203,"o":82.835,"t":"2026-10-16T16:05:00Z","v":6592,"vw":82.83403},{"c":82.8,"h":82.88,"l":82.8,"n":298,"o":82.865,"t":"2026-10-16T16:10:00Z","v":10000,"vw":82.840303},{"c":82.675,"h":82.78,"l":82.67,"n":301,"o":82.77,"t":"2026-10-16T16:15:00Z","v":10642,"vw":82.724703},{"c":82.77,"h":82.77,"l":82.67,"n":289,"o":82.69,"t":"2026-10-16T16:20:00Z","v":12093,"vw":82.722465},{"c":82.864,"h":82.92,"l":82.77,"n":389,"o":82.77,"t":"2026-10-16T16:25:00Z","v":17573,"vw":82.822247},{"c":82.87,"h":82.89,"l":82.8,"n":379,"o":82.86,"t":"2026-10-16T16:30:00Z","v":20025,"vw":82.851397},{"c":82.875,"h":82.88,"l":82.82,"n":350,"o":82.87,"t":"2026-10-16T16:35:00Z","v":21329,"vw":82.84802},{"c":82.89,"h":82.93,"l":82.875,"n":299,"o":82.89,"t":"2026-10-16T16:40:00Z","v":10515,"vw":82.894045},{"c":82.88,"h":82.96,"l":82.865,"n":321,"o":82.87,"t":"2026-10-16T16:45:00Z","v":11858,"vw":82.904131},{"c":83.055,"h":83.055,"l":82.865,"n":411,"o":82.88,"t":"2026-10-16T16:50:00Z","v":21010,"vw":82.92415},{"c":82.985,"h":83.0799,"l":82.975,"n":486,"o":83.0799,"t":"2026-10-16T16:55:00Z","v":26410,"vw":83.007435},{"c":82.93,"h":82.9795,"l":82.895,"n":650,"o":82.97,"t":"2026-10-16T17:00:00Z","v":48946,"vw":82.93999},{"c":82.815,"h":82.9841,"l":82.77,"n":801,"o":82.95,"t":"2026-10-16T17:05:00Z","v":66411,"vw":82.853077},{"c":82.91,"h":82.945,"l":82.795,"n":781,"o":82.81,"t":"2026-10-16T17:10:00Z","v":85848,"vw":82.86623},{"c":82.94,"h":82.97,"l":82.875,"n":405,"o":82.93,"t":"2026-10-16T17:15:00Z","v":17354,"vw":82.930905},{"c":83.01,"h":83.01,"l":82.92,"n":390,"o":82.93,"t":"2026-10-16T17:20:00Z","v":10888,"vw":82.962279},{"c":83.03,"h":83.045,"l":82.9575,"n":398,"o":83.01,"t":"2026-10-16T17:25:00Z","v":12703,"vw":83.007503},{"c":83.075,"h":83.155,"l":83.02,"n":747,"o":83.02,"t":"2026-10-16T17:30:00Z","v":45198,"vw":83.093231},{"c":83.215,"h":83.24,"l":83.075,"n":379,"o":83.09,"t":"2026-10-16T17:35:00Z","v":26135,"vw":83.179103},{"c":83.36,"h":83.36,"l":83.19,"n":531,"o":83.23,"t":"2026-10-16T17:40:00Z","v":23778,"vw":83.262824},{"c":83.21,"h":83.4,"l":83.21,"n":526,"o":83.34,"t":"2026-10-16T17:45:00Z","v":32068,"vw":83.285542},{"c":83.21,"h":83.24,"l":83.09,"n":696,"o":83.21,"t":"2026-10-16T17:50:00Z","v":148569,"vw":83.170735},{"c":83.29,"h":83.31,"l":83.205,"n":548,"o":83.21,"t":"2026-10-16T17:55:00Z","v":17684,"vw":83.23055},{"c":83.36,"h":83.36,"l":83.28,"n":600,"o":83.29,"t":"2026-10-16T18:00:00Z","v":24866,"vw":83.323468},{"c":83.295,"h":83.41,"l":83.265,"n":523,"o":83.38,"t":"2026-10-16T18:05:00Z","v":20121,"vw":83.320764},{"c":83.31,"h":83.33,"l":83.27,"n":495,"o":83.295,"t":"2026-10-16T18:10:00Z","v":20188,"vw":83.299058},{"c":83.295,"h":83.36,"l":83.275,"n":446,"o":83.3,"t":"2026-10-16T18:15:00Z","v":17470,"vw":83.315204},{"c":83.3,"h":83.34,"l":83.275,"n":449,"o":83.295,"t":"2026-10-16T18:20:00Z","v":18147,"vw":83.305468},{"c":83.26,"h":83.31,"l":83.255,"n":494,"o":83.3,"t":"2026-10-16T18:25:00Z","v":18687,"vw":83.275297},{"c":83.305,"h":83.31,"l":83.2,"n":475,"o":83.265,"t":"2026-10-16T18:30:00Z","v":17671,"vw":83.246775},{"c":83.37,"h":83.42,"l":83.32,"n":447,"o":83.32,"t":"2026-10-16T18:35:00Z","v":20556,"vw":83.36435},{"c":83.4491,"h":83.4491,"l":83.375,"n":401,"o":83.39,"t":"2026-10-16T18:40:00Z","v":16512,"vw":83.406509},{"c":83.37,"h":83.46,"l":83.37,"n":422,"o":83.45,"t":"2026-10-16T18:45:00Z","v":14512,"vw":83.415663},{"c":83.45,"h":83.47,"l":83.345,"n":507,"o":83.36,"t":"2026-10-16T18:50:00Z","v":25982,"vw":83.403724},{"c":83.4,"h":83.43,"l":83.36,"n":554,"o":83.43,"t":"2026-10-16T18:55:00Z","v":20450,"vw":83.389928},{"c":83.39,"h":83.41,"l":83.33,"n":490,"o":83.4,"t":"2026-10-16T19:00:00Z","v":20968,"vw":83.377939},{"c":83.24,"h":83.4,"l":83.24,"n":617,"o":83.4,"t":"2026-10-16T19:05:00Z","v":23425,"vw":83.338211},{"c":83.28,"h":83.32,"l":83.23,"n":530,"o":83.23,"t":"2026-10-16T19:10:00Z","v":22302,"vw":83.268049},{"c":83.25,"h":83.3,"l":83.215,"n":728,"o":83.29,"t":"2026-10-16T19:15:00Z","v":33683,"vw":83.258875},{"c":83.27,"h":83.31,"l":83.23,"n":718,"o":83.25,"t":"2026-10-16T19:20:00Z","v":30736,"vw":83.262483},{"c":83.09,"h":83.26,"l":83.05,"n":744,"o":83.26,"t":"2026-10-16T19:25:00Z","v":31122,"vw":83.122958},{"c":83.03,"h":83.12,"l":82.955,"n":893,"o":83.105,"t":"2026-10-16T19:30:00Z","v":34757,"vw":83.046537},{"c":83.035,"h":83.1,"l":83.015,"n":777,"o":83.03,"t":"2026-10-16T19:35:00Z","v":31486,"vw":83.070317},{"c":83.205,"h":83.23,"l":83,"n":1131,"o":83.04,"t":"2026-10-16T19:40:00Z","v":53286,"vw":83.103021},{"c":83.315,"h":83.35,"l":83.205,"n":993,"o":83.205,"t":"2026-10-16T19:45:00Z","v":43732,"vw":83.292471},{"c":83.4,"h":83.48,"l":83.295,"n":1736,"o":83.3,"t":"2026-10-16T19:50:00Z","v":102886,"vw":83.398059},{"c":83.41,"h":83.53,"l":83.38,"n":4646,"o":83.4,"t":"2026-10-16T19:55:00Z","v":316100,"vw":83.47443},{"c":83.41,"h":83.41,"l":83.4,"n":78,"o":83.4,"t":"2026-10-16T20:00:00Z","v":789788,"vw":83.409988},{"c":83.51,"h":83.51,"l":82.15,"n":198,"o":83.5,"t":"2026-10-16T20:05:00Z","v":15418,"vw":82.655492},{"c":82.75,"h":83,"l":82.75,"n":46,"o":82.9,"t":"2026-10-16T20:10:00Z","v":7408,"vw":82.885961},{"c":82.5,"h":82.6,"l":82.5,"n":37,"o":82.6,"t":"2026-10-16T20:15:00Z","v":5817,"vw":82.502264},{"c":82.35,"h":82.5,"l":82.35,"n":13,"o":82.5,"t":"2026-10-16T20:20:00Z","v":1013,"vw":82.433334},{"c":82.35,"h":82.35,"l":82.35,"n":1,"o":82.35,"t":"2026-10-16T20:25:00Z","v":500,"vw":82.35},{"c":82.1,"h":82.3,"l":82.1,"n":6,"o":82.3,"t":"2026-10-16T21:10:00Z","v":405,"vw":82.2},{"c":82.5,"h":82.5,"l":82.5,"n":4,"o":82.5,"t":"2026-10-16T21:15:00Z","v":1659,"vw":82.5},{"c":82.805,"h":83.16,"l":82.655,"n":569,"o":83.16,"t":"2026-10-19T13:30:00Z","v":87535,"vw":82.977394},{"c":82.91,"h":82.925,"l":82.39,"n":314,"o":82.7,"t":"2026-10-19T13:35:00Z","v":18412,"vw":82.536818},{"c":82.82,"h":83.03,"l":82.82,"n":304,"o":82.94,"t":"2026-10-19T13:40:00Z","v":16634,"vw":82.939997},{"c":82.85,"h":82.8875,"l":82.79,"n":340,"o":82.82,"t":"2026-10-19T13:45:00Z","v":15195,"vw":82.842964},{"c":82.58,"h":82.84,"l":82.58,"n":354,"o":82.82,"t":"2026-10-19T13:50:00Z","v":17336,"vw":82.679887},{"c":82.795,"h":82.83,"l":82.56,"n":420,"o":82.56,"t":"2026-10-19T13:55:00Z","v":26565,"vw":82.692353},{"c":82.775,"h":82.81,"l":82.645,"n":476,"o":82.795,"t":"2026-10-19T14:00:00Z","v":44491,"vw":82.72358},{"c":82.85,"h":82.91,"l":82.66,"n":858,"o":82.74,"t":"2026-10-19T14:05:00Z","v":114427,"vw":82.770257},{"c":82.53,"h":82.85,"l":82.53,"n":1820,"o":82.85,"t":"2026-10-19T14:10:00Z","v":148770,"vw":82.665198},{"c":82.505,"h":82.7399,"l":82.48,"n":950,"o":82.565,"t":"2026-10-19T14:15:00Z","v":71251,"vw":82.589305},{"c":82.38,"h":82.52,"l":82.275,"n":1001,"o":82.51,"t":"2026-10-19T14:20:00Z","v":61770,"vw":82.367756},{"c":82.38,"h":82.45,"l":82.29,"n":389,"o":82.345,"t":"2026-10-19T14:25:00Z","v":16591,"vw":82.36097},{"c":82.22,"h":82.44,"l":82.2001,"n":465,"o":82.37,"t":"2026-10-19T14:30:00Z","v":16484,"vw":82.339239},{"c":82.3584,"h":82.3951,"l":82.24,"n":513,"o":82.24,"t":"2026-10-19T14:35:00Z","v":34566,"vw":82.338691},{"c":82.15,"h":82.3,"l":82.12,"n":423,"o":82.3,"t":"2026-10-19T14:40:00Z","v":12782,"vw":82.171715},{"c":82.1,"h":82.13,"l":82,"n":361,"o":82.13,"t":"2026-10-19T14:45:00Z","v":9027,"vw":82.07058},{"c":82.01,"h":82.095,"l":82.005,"n":270,"o":82.07,"t":"2026-10-19T14:50:00Z","v":9816,"vw":82.062136},{"c":82.025,"h":82.085,"l":81.96,"n":325,"o":81.98,"t":"2026-10-19T14:55:00Z","v":11492,"vw":82.025776},{"c":82.0899,"h":82.11,"l":81.9954,"n":315,"o":82.02,"t":"2026-10-19T15:00:00Z","v":10193,"vw":82.06639},{"c":82.06,"h":82.06,"l":81.995,"n":403,"o":82.03,"t":"2026-10-19T15:05:00Z","v":12556,"vw":82.034385},{"c":82.075,"h":82.125,"l":81.995,"n":259,"o":82.05,"t":"2026-10-19T15:10:00Z","v":9808,"vw":82.067495},{"c":82.235,"h":82.27,"l":82.045,"n":499,"o":82.11,"t":"2026-10-19T15:15:00Z","v":19273,"vw":82.13605},{"c":82.18,"h":82.28,"l":82.12,"n":394,"o":82.26,"t":"2026-10-19T15:20:00Z","v":16969,"vw":82.162629},{"c":82.19,"h":82.26,"l":82.15,"n":343,"o":82.19,"t":"2026-10-19T15:25:00Z","v":11782,"vw":82.199382},{"c":82.13,"h":82.22,"l":82.13,"n":408,"o":82.19,"t":"2026-10-19T15:30:00Z","v":15319,"vw":82.19417},{"c":82.32,"h":82.435,"l":82.13,"n":761,"o":82.13,"t":"2026-10-19T15:35:00Z","v":41102,"vw":82.357002},{"c":82.31,"h":82.33,"l":82.27,"n":392,"o":82.3,"t":"2026-10-19T15:40:00Z","v":15381,"vw":82.308115},{"c":82.4,"h":82.41,"l":82.29,"n":375,"o":82.32,"t":"2026-10-19T15:45:00Z","v":17447,"vw":82.371457},{"c":82.41,"h":82.43,"l":82.345,"n":498,"o":82.39,"t":"2026-10-19T15:50:00Z","v":32326,"vw":82.391651},{"c":82.41,"h":82.45,"l":82.37,"n":409,"o":82.39,"t":"2026-10-19T15:55:00Z","v":17860,"vw":82.41455},{"c":82.38,"h":82.39,"l":82.29,"n":322,"o":82.39,"t":"2026-10-19T16:00:00Z","v":16185,"vw":82.341321},{"c":82.295,"h":82.34,"l":82.22,"n":297,"o":82.34,"t":"2026-10-19T16:05:00Z","v":13038,"vw":82.278093},{"c":82.28,"h":82.295,"l":82.225,"n":288,"o":82.295,"t":"2026-10-19T16:10:00Z","v":10842,"vw":82.263018},{"c":82.335,"h":82.35,"l":82.28,"n":285,"o":82.28,"t":"2026-10-19T16:15:00Z","v":10761,"vw":82.32327},{"c":82.29,"h":82.34,"l":82.29,"n":348,"o":82.32,"t":"2026-10-19T16:20:00Z","v":15829,"vw":82.310396},{"c":82.32,"h":82.32,"l":82.275,"n":306,"o":82.275,"t":"2026-10-19T16:25:00Z","v":13257,"vw":82.300352},{"c":82.35,"h":82.35,"l":82.27,"n":341,"o":82.32,"t":"2026-10-19T16:30:00Z","v":13534,"vw":82.307777},{"c":82.32,"h":82.34,"l":82.3,"n":338,"o":82.34,"t":"2026-10-19T16:35:00Z","v":16121,"vw":82.314948},{"c":82.38,"h":82.38,"l":82.32,"n":321,"o":82.335,"t":"2026-10-19T16:40:00Z","v":11739,"vw":82.337428},{"c":82.29,"h":82.39,"l":82.29,"n":302,"o":82.35,"t":"2026-10-19T16:45:00Z","v":11853,"vw":82.352066},{"c":82.29,"h":82.31,"l":82.26,"n":286,"o":82.29,"t":"2026-10-19T16:50:00Z","v":14980,"vw":82.28702},{"c":82.28,"h":82.29,"l":82.27,"n":285,"o":82.28,"t":"2026-10-19T16:55:00Z","v":9961,"vw":82.280325},{"c":82.27,"h":82.3,"l":82.26,"n":303,"o":82.28,"t":"2026-10-19T17:00:00Z","v":12333,"vw":82.276486},{"c":82.31,"h":82.31,"l":82.23,"n":290,"o":82.265,"t":"2026-10-19T17:05:00Z","v":12846,"vw":82.277812},{"c":82.31,"h":82.31,"l":82.265,"n":269,"o":82.305,"t":"2026-10-19T17:10:00Z","v":9955,"vw":82.29314},{"c":82.315,"h":82.321,"l":82.29,"n":267,"o":82.31,"t":"2026-10-19T17:15:00Z","v":11343,"vw":82.305331},{"c":82.3,"h":82.31,"l":82.245,"n":295,"o":82.245,"t":"2026-10-19T17:20:00Z","v":11675,"vw":82.282836},{"c":82.355,"h":82.3795,"l":82.295,"n":374,"o":82.3,"t":"2026-10-19T17:25:00Z","v":17109,"vw":82.330435},{"c":82.355,"h":82.38,"l":82.29,"n":341,"o":82.355,"t":"2026-10-19T17:30:00Z","v":14609,"vw":82.333734},{"c":82.395,"h":82.42,"l":82.34,"n":281,"o":82.35,"t":"2026-10-19T17:35:00Z","v":11480,"vw":82.383589},{"c":82.17,"h":82.41,"l":82.16,"n":651,"o":82.41,"t":"2026-10-19T17:40:00Z","v":57264,"vw":82.227401},{"c":81.98,"h":82.185,"l":81.96,"n":579,"o":82.185,"t":"2026-10-19T17:45:00Z","v":32011,"vw":82.066075},{"c":81.945,"h":82,"l":81.933,"n":613,"o":81.96,"t":"2026-10-19T17:50:00Z","v":49106,"vw":81.965198},{"c":82.04,"h":82.1,"l":81.94,"n":1237,"o":81.94,"t":"2026-10-19T17:55:00Z","v":121235,"vw":82.011203},{"c":82.01,"h":82.04,"l":81.98,"n":763,"o":82.03,"t":"2026-10-19T18:00:00Z","v":36751,"vw":82.009148},{"c":82.01,"h":82.01,"l":81.94,"n":565,"o":81.99,"t":"2026-10-19T18:05:00Z","v":29146,"vw":81.995151},{"c":81.96,"h":82.04,"l":81.94,"n":511,"o":82.01,"t":"2026-10-19T18:10:00Z","v":28608,"vw":82.013109},{"c":81.98,"h":82.09,"l":81.97,"n":1001,"o":81.97,"t":"2026-10-19T18:15:00Z","v":97079,"vw":82.009843},{"c":81.815,"h":81.97,"l":81.76,"n":586,"o":81.97,"t":"2026-10-19T18:20:00Z","v":31042,"vw":81.876055},{"c":81.8,"h":81.835,"l":81.7875,"n":496,"o":81.8,"t":"2026-10-19T18:25:00Z","v":24228,"vw":81.816089},{"c":81.88,"h":81.9,"l":81.72,"n":719,"o":81.795,"t":"2026-10-19T18:30:00Z","v":61730,"vw":81.80405},{"c":81.915,"h":81.93,"l":81.86,"n":582,"o":81.88,"t":"2026-10-19T18:35:00Z","v":56834,"vw":81.901502},{"c":81.95,"h":81.965,"l":81.88,"n":628,"o":81.91,"t":"2026-10-19T18:40:00Z","v":49372,"vw":81.917217},{"c":81.87,"h":81.95,"l":81.8,"n":595,"o":81.95,"t":"2026-10-19T18:45:00Z","v":36301,"vw":81.849478},{"c":81.8,"h":81.9,"l":81.78,"n":528,"o":81.86,"t":"2026-10-19T18:50:00Z","v":23896,"vw":81.84901},{"c":81.805,"h":81.86,"l":81.75,"n":739,"o":81.795,"t":"2026-10-19T18:55:00Z","v":43604,"vw":81.816828},{"c":81.79,"h":81.805,"l":81.72,"n":684,"o":81.805,"t":"2026-10-19T19:00:00Z","v":48622,"vw":81.768393},{"c":81.7,"h":81.805,"l":81.7,"n":607,"o":81.785,"t":"2026-10-19T19:05:00Z","v":47537,"vw":81.750739},{"c":81.77,"h":81.77,"l":81.67,"n":606,"o":81.71,"t":"2026-10-19T19:10:00Z","v":39580,"vw":81.71193},{"c":81.71,"h":81.775,"l":81.71,"n":565,"o":81.77,"t":"2026-10-19T19:15:00Z","v":26254,"vw":81.741726},{"c":81.67,"h":81.7,"l":81.6,"n":941,"o":81.7,"t":"2026-10-19T19:20:00Z","v":81267,"vw":81.640819},{"c":81.6,"h":81.705,"l":81.57,"n":710,"o":81.675,"t":"2026-10-19T19:25:00Z","v":33447,"vw":81.635243},{"c":81.51,"h":81.59,"l":81.4,"n":1032,"o":81.59,"t":"2026-10-19T19:30:00Z","v":58672,"vw":81.478625},{"c":81.75,"h":81.775,"l":81.51,"n":1031,"o":81.51,"t":"2026-10-19T19:35:00Z","v":69768,"vw":81.638207},{"c":81.805,"h":81.81,"l":81.7,"n":941,"o":81.755,"t":"2026-10-19T19:40:00Z","v":56831,"vw":81.753382},{"c":81.91,"h":81.94,"l":81.71,"n":1314,"o":81.81,"t":"2026-10-19T19:45:00Z","v":64281,"vw":81.810607},{"c":81.89,"h":81.96,"l":81.84,"n":1554,"o":81.88,"t":"2026-10-19T19:50:00Z","v":75291,"vw":81.914722},{"c":81.73,"h":81.94,"l":81.68,"n":4957,"o":81.89,"t":"2026-10-19T19:55:00Z","v":302155,"vw":81.78266},{"c":81.74,"h":81.74,"l":81.74,"n":77,"o":81.74,"t":"2026-10-19T20:00:00Z","v":1284708,"vw":81.74},{"c":81.74,"h":81.74,"l":81.74,"n":14,"o":81.74,"t":"2026-10-19T20:05:00Z","v":500013,"vw":81.74},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-10-19T22:10:00Z","v":100,"vw":81.35},{"c":82.44,"h":82.59,"l":81.942,"n":371,"o":82.59,"t":"2026-10-20T13:30:00Z","v":78864,"vw":82.401232},{"c":82.83,"h":82.835,"l":82.44,"n":371,"o":82.44,"t":"2026-10-20T13:35:00Z","v":18688,"vw":82.726538},{"c":82.99,"h":83.09,"l":82.8067,"n":445,"o":82.8067,"t":"2026-10-20T13:40:00Z","v":24966,"vw":82.991043},{"c":82.875,"h":83.095,"l":82.875,"n":382,"o":83.02,"t":"2026-10-20T13:45:00Z","v":15409,"vw":83.022158},{"c":82.65,"h":82.93,"l":82.64,"n":416,"o":82.87,"t":"2026-10-20T13:50:00Z","v":12271,"vw":82.801807},{"c":82.58,"h":82.64,"l":82.5,"n":299,"o":82.64,"t":"2026-10-20T13:55:00Z","v":7952,"vw":82.570272},{"c":82.55,"h":82.55,"l":82.4,"n":339,"o":82.545,"t":"2026-10-20T14:00:00Z","v":11366,"vw":82.49261},{"c":82.4,"h":82.505,"l":82.34,"n":365,"o":82.495,"t":"2026-10-20T14:05:00Z","v":9662,"vw":82.426057},{"c":82.26,"h":82.36,"l":82.24,"n":391,"o":82.34,"t":"2026-10-20T14:10:00Z","v":17619,"vw":82.303533},{"c":82.42,"h":82.44,"l":82.28,"n":287,"o":82.29,"t":"2026-10-20T14:15:00Z","v":12283,"vw":82.372119},{"c":82.49,"h":82.49,"l":82.33,"n":441,"o":82.39,"t":"2026-10-20T14:20:00Z","v":22688,"vw":82.403191},{"c":82.35,"h":82.45,"l":82.33,"n":270,"o":82.45,"t":"2026-10-20T14:25:00Z","v":8348,"vw":82.378398},{"c":82.54,"h":82.64,"l":82.38,"n":655,"o":82.38,"t":"2026-10-20T14:30:00Z","v":39046,"vw":82.536444},{"c":82.63,"h":82.67,"l":82.54,"n":303,"o":82.54,"t":"2026-10-20T14:35:00Z","v":10647,"vw":82.608779},{"c":82.665,"h":82.74,"l":82.6,"n":282,"o":82.64,"t":"2026-10-20T14:40:00Z","v":9521,"vw":82.655515},{"c":82.815,"h":82.82,"l":82.635,"n":374,"o":82.635,"t":"2026-10-20T14:45:00Z","v":13427,"vw":82.737068},{"c":82.74,"h":82.81,"l":82.69,"n":270,"o":82.81,"t":"2026-10-20T14:50:00Z","v":7336,"vw":82.747887},{"c":82.76,"h":82.82,"l":82.6901,"n":303,"o":82.755,"t":"2026-10-20T14:55:00Z","v":13366,"vw":82.742333},{"c":82.575,"h":82.7502,"l":82.56,"n":427,"o":82.75,"t":"2026-10-20T15:00:00Z","v":14386,"vw":82.649733},{"c":82.6,"h":82.63,"l":82.485,"n":360,"o":82.53,"t":"2026-10-20T15:05:00Z","v":12985,"vw":82.563322},{"c":82.575,"h":82.63,"l":82.555,"n":297,"o":82.555,"t":"2026-10-20T15:10:00Z","v":12994,"vw":82.587372},{"c":82.97,"h":82.975,"l":82.59,"n":347,"o":82.59,"t":"2026-10-20T15:15:00Z","v":12344,"vw":82.841954},{"c":82.995,"h":83.055,"l":82.89,"n":351,"o":82.97,"t":"2026-10-20T15:20:00Z","v":15364,"vw":83.00772},{"c":82.865,"h":82.93,"l":82.85,"n":274,"o":82.93,"t":"2026-10-20T15:25:00Z","v":9138,"vw":82.902291},{"c":82.91,"h":82.96,"l":82.84,"n":322,"o":82.84,"t":"2026-10-20T15:30:00Z","v":20214,"vw":82.918039},{"c":82.995,"h":83.03,"l":82.935,"n":225,"o":82.94,"t":"2026-10-20T15:35:00Z","v":8495,"vw":82.979022},{"c":82.96,"h":82.995,"l":82.95,"n":330,"o":82.98,"t":"2026-10-20T15:40:00Z","v":10668,"vw":82.969154},{"c":82.95,"h":82.96,"l":82.92,"n":263,"o":82.96,"t":"2026-10-20T15:45:00Z","v":8801,"vw":82.936707},{"c":83.01,"h":83.01,"l":82.925,"n":349,"o":82.96,"t":"2026-10-20T15:50:00Z","v":11460,"vw":82.951607},{"c":83.01,"h":83.04,"l":82.99,"n":264,"o":83.02,"t":"2026-10-20T15:55:00Z","v":7736,"vw":83.01587},{"c":82.95,"h":83.0301,"l":82.94,"n":352,"o":83.02,"t":"2026-10-20T16:00:00Z","v":15489,"vw":83.012323},{"c":82.95,"h":82.965,"l":82.89,"n":277,"o":82.955,"t":"2026-10-20T16:05:00Z","v":8839,"vw":82.938113},{"c":82.93,"h":82.98,"l":82.93,"n":229,"o":82.98,"t":"2026-10-20T16:10:00Z","v":9180,"vw":82.963744},{"c":82.945,"h":82.97,"l":82.89,"n":333,"o":82.94,"t":"2026-10-20T16:15:00Z","v":20640,"vw":82.930945},{"c":82.95,"h":82.985,"l":82.89,"n":364,"o":82.96,"t":"2026-10-20T16:20:00Z","v":17914,"vw":82.931444},{"c":82.86,"h":82.94,"l":82.85,"n":406,"o":82.93,"t":"2026-10-20T16:25:00Z","v":24546,"vw":82.877489},{"c":82.83,"h":82.86,"l":82.81,"n":279,"o":82.83,"t":"2026-10-20T16:30:00Z","v":10002,"vw":82.836651},{"c":82.83,"h":82.84,"l":82.8,"n":253,"o":82.825,"t":"2026-10-20T16:35:00Z","v":7364,"vw":82.822794},{"c":82.81,"h":82.835,"l":82.8,"n":277,"o":82.83,"t":"2026-10-20T16:40:00Z","v":8101,"vw":82.816371},{"c":82.925,"h":82.9699,"l":82.76,"n":427,"o":82.8,"t":"2026-10-20T16:45:00Z","v":16800,"vw":82.854273},{"c":82.88,"h":82.94,"l":82.86,"n":213,"o":82.93,"t":"2026-10-20T16:50:00Z","v":7376,"vw":82.898634},{"c":82.89,"h":82.915,"l":82.87,"n":242,"o":82.89,"t":"2026-10-20T16:55:00Z","v":7737,"vw":82.891235},{"c":82.88,"h":82.9,"l":82.84,"n":280,"o":82.9,"t":"2026-10-20T17:00:00Z","v":9122,"vw":82.876836},{"c":82.87,"h":82.915,"l":82.8603,"n":292,"o":82.88,"t":"2026-10-20T17:05:00Z","v":28007,"vw":82.89719},{"c":82.86,"h":82.88,"l":82.8181,"n":229,"o":82.87,"t":"2026-10-20T17:10:00Z","v":6728,"vw":82.855962},{"c":82.88,"h":82.9,"l":82.815,"n":308,"o":82.86,"t":"2026-10-20T17:15:00Z","v":10443,"vw":82.861001},{"c":82.85,"h":82.87,"l":82.83,"n":230,"o":82.87,"t":"2026-10-20T17:20:00Z","v":6525,"vw":82.847035},{"c":82.85,"h":82.87,"l":82.815,"n":286,"o":82.87,"t":"2026-10-20T17:25:00Z","v":12046,"vw":82.839248},{"c":82.84,"h":82.87,"l":82.8014,"n":351,"o":82.86,"t":"2026-10-20T17:30:00Z","v":15692,"vw":82.841238},{"c":82.845,"h":82.85,"l":82.81,"n":221,"o":82.845,"t":"2026-10-20T17:35:00Z","v":6382,"vw":82.834606},{"c":82.86,"h":82.865,"l":82.83,"n":292,"o":82.84,"t":"2026-10-20T17:40:00Z","v":8678,"vw":82.854093},{"c":82.88,"h":82.885,"l":82.87,"n":271,"o":82.88,"t":"2026-10-20T17:45:00Z","v":9298,"vw":82.874079},{"c":82.88,"h":82.92,"l":82.88,"n":254,"o":82.885,"t":"2026-10-20T17:50:00Z","v":12220,"vw":82.903469},{"c":82.85,"h":82.88,"l":82.835,"n":341,"o":82.88,"t":"2026-10-20T17:55:00Z","v":13450,"vw":82.856061},{"c":82.9499,"h":82.9499,"l":82.8,"n":482,"o":82.85,"t":"2026-10-20T18:00:00Z","v":31579,"vw":82.858554},{"c":82.91,"h":83.03,"l":82.91,"n":465,"o":82.94,"t":"2026-10-20T18:05:00Z","v":14736,"vw":82.968223},{"c":82.935,"h":82.935,"l":82.91,"n":358,"o":82.91,"t":"2026-10-20T18:10:00Z","v":13945,"vw":82.918078},{"c":82.9,"h":82.955,"l":82.89,"n":273,"o":82.94,"t":"2026-10-20T18:15:00Z","v":10889,"vw":82.927029},{"c":82.9,"h":82.94,"l":82.89,"n":335,"o":82.9,"t":"2026-10-20T18:20:00Z","v":11505,"vw":82.914328},{"c":82.88,"h":82.89,"l":82.85,"n":314,"o":82.89,"t":"2026-10-20T18:25:00Z","v":8716,"vw":82.87412},{"c":82.92,"h":82.92,"l":82.9,"n":281,"o":82.92,"t":"2026-10-20T18:30:00Z","v":7901,"vw":82.911761},{"c":82.9,"h":82.95,"l":82.9,"n":349,"o":82.915,"t":"2026-10-20T18:35:00Z","v":11139,"vw":82.927772},{"c":82.85,"h":82.895,"l":82.8475,"n":423,"o":82.895,"t":"2026-10-20T18:40:00Z","v":18854,"vw":82.86169},{"c":82.925,"h":82.955,"l":82.84,"n":365,"o":82.84,"t":"2026-10-20T18:45:00Z","v":11332,"vw":82.909221},{"c":82.93,"h":82.93,"l":82.89,"n":328,"o":82.93,"t":"2026-10-20T18:50:00Z","v":11425,"vw":82.912512},{"c":82.8814,"h":82.93,"l":82.86,"n":358,"o":82.93,"t":"2026-10-20T18:55:00Z","v":14818,"vw":82.893193},{"c":82.885,"h":82.94,"l":82.86,"n":400,"o":82.87,"t":"2026-10-20T19:00:00Z","v":17618,"vw":82.898393},{"c":82.89,"h":82.92,"l":82.885,"n":357,"o":82.8875,"t":"2026-10-20T19:05:00Z","v":11015,"vw":82.902053},{"c":82.91,"h":82.915,"l":82.88,"n":266,"o":82.88,"t":"2026-10-20T19:10:00Z","v":10167,"vw":82.889531},{"c":82.85,"h":82.91,"l":82.83,"n":517,"o":82.91,"t":"2026-10-20T19:15:00Z","v":17199,"vw":82.876353},{"c":82.86,"h":82.89,"l":82.81,"n":440,"o":82.875,"t":"2026-10-20T19:20:00Z","v":15542,"vw":82.856083},{"c":82.9,"h":82.94,"l":82.8484,"n":533,"o":82.86,"t":"2026-10-20T19:25:00Z","v":18661,"vw":82.900422},{"c":82.91,"h":82.965,"l":82.89,"n":579,"o":82.9,"t":"2026-10-20T19:30:00Z","v":21680,"vw":82.929519},{"c":82.91,"h":82.93,"l":82.88,"n":521,"o":82.91,"t":"2026-10-20T19:35:00Z","v":20014,"vw":82.90997},{"c":82.96,"h":82.97,"l":82.9,"n":709,"o":82.9,"t":"2026-10-20T19:40:00Z","v":27180,"vw":82.936705},{"c":82.925,"h":82.955,"l":82.8701,"n":822,"o":82.95,"t":"2026-10-20T19:45:00Z","v":48724,"vw":82.917643},{"c":82.86,"h":82.91,"l":82.82,"n":1116,"o":82.91,"t":"2026-10-20T19:50:00Z","v":48813,"vw":82.866835},{"c":82.81,"h":82.85,"l":82.74,"n":2953,"o":82.84,"t":"2026-10-20T19:55:00Z","v":156907,"vw":82.789612},{"c":82.81,"h":82.82,"l":82.81,"n":81,"o":82.82,"t":"2026-10-20T20:00:00Z","v":803372,"vw":82.810008},{"c":83.55,"h":83.55,"l":83.0244,"n":203,"o":83.34,"t":"2026-10-21T13:30:00Z","v":18437,"vw":83.346223},{"c":83.29,"h":83.425,"l":83.2,"n":188,"o":83.425,"t":"2026-10-21T13:35:00Z","v":8334,"vw":83.282403},{"c":83.09,"h":83.326,"l":83.07,"n":257,"o":83.326,"t":"2026-10-21T13:40:00Z","v":12565,"vw":83.218274},{"c":83.255,"h":83.285,"l":83.14,"n":280,"o":83.17,"t":"2026-10-21T13:45:00Z","v":13822,"vw":83.221507},{"c":83.2372,"h":83.43,"l":83.2372,"n":188,"o":83.275,"t":"2026-10-21T13:50:00Z","v":5366,"vw":83.289026},{"c":83.185,"h":83.28,"l":83.13,"n":248,"o":83.265,"t":"2026-10-21T13:55:00Z","v":8412,"vw":83.192648},{"c":83.26,"h":83.26,"l":83.02,"n":244,"o":83.185,"t":"2026-10-21T14:00:00Z","v":12393,"vw":83.142215},{"c":83.08,"h":83.34,"l":83.08,"n":279,"o":83.19,"t":"2026-10-21T14:05:00Z","v":10471,"vw":83.22682},{"c":83.205,"h":83.26,"l":83.09,"n":234,"o":83.1,"t":"2026-10-21T14:10:00Z","v":8167,"vw":83.164265},{"c":83.284,"h":83.29,"l":83.14,"n":250,"o":83.19,"t":"2026-10-21T14:15:00Z","v":12290,"vw":83.211951},{"c":83.23,"h":83.33,"l":83.23,"n":249,"o":83.295,"t":"2026-10-21T14:20:00Z","v":15210,"vw":83.279055},{"c":83.29,"h":83.29,"l":83.14,"n":200,"o":83.27,"t":"2026-10-21T14:25:00Z","v":7070,"vw":83.231041},{"c":83.25,"h":83.35,"l":83.23,"n":293,"o":83.252,"t":"2026-10-21T14:30:00Z","v":9310,"vw":83.274136},{"c":83.38,"h":83.435,"l":83.29,"n":288,"o":83.29,"t":"2026-10-21T14:35:00Z","v":8194,"vw":83.378409},{"c":83.46,"h":83.46,"l":83.35,"n":171,"o":83.38,"t":"2026-10-21T14:40:00Z","v":8669,"vw":83.389785},{"c":83.5,"h":83.52,"l":83.44,"n":253,"o":83.46,"t":"2026-10-21T14:45:00Z","v":13445,"vw":83.471523},{"c":83.46,"h":83.56,"l":83.46,"n":305,"o":83.55,"t":"2026-10-21T14:50:00Z","v":13510,"vw":83.502225},{"c":83.47,"h":83.48,"l":83.42,"n":204,"o":83.45,"t":"2026-10-21T14:55:00Z","v":5736,"vw":83.446467},{"c":83.33,"h":83.45,"l":83.31,"n":346,"o":83.435,"t":"2026-10-21T15:00:00Z","v":14687,"vw":83.348335},{"c":83.29,"h":83.33,"l":83.25,"n":257,"o":83.33,"t":"2026-10-21T15:05:00Z","v":10662,"vw":83.276102},{"c":83.1781,"h":83.27,"l":83.17,"n":322,"o":83.27,"t":"2026-10-21T15:10:00Z","v":12120,"vw":83.206446},{"c":83.155,"h":83.2,"l":83.105,"n":381,"o":83.16,"t":"2026-10-21T15:15:00Z","v":14490,"vw":83.151416},{"c":83.26,"h":83.26,"l":83.18,"n":232,"o":83.2,"t":"2026-10-21T15:20:00Z","v":7632,"vw":83.221015},{"c":83.3,"h":83.3,"l":83.225,"n":248,"o":83.225,"t":"2026-10-21T15:25:00Z","v":7282,"vw":83.266119},{"c":83.21,"h":83.27,"l":83.17,"n":369,"o":83.265,"t":"2026-10-21T15:30:00Z","v":11814,"vw":83.207584},{"c":83.26,"h":83.27,"l":83.16,"n":325,"o":83.21,"t":"2026-10-21T15:35:00Z","v":11285,"vw":83.192582},{"c":83.21,"h":83.3,"l":83.21,"n":300,"o":83.28,"t":"2026-10-21T15:40:00Z","v":10561,"vw":83.254226},{"c":83.23,"h":83.285,"l":83.21,"n":240,"o":83.23,"t":"2026-10-21T15:45:00Z","v":8178,"vw":83.237567},{"c":83.32,"h":83.33,"l":83.26,"n":232,"o":83.26,"t":"2026-10-21T15:50:00Z","v":8478,"vw":83.290348},{"c":83.335,"h":83.34,"l":83.315,"n":177,"o":83.32,"t":"2026-10-21T15:55:00Z","v":5871,"vw":83.33031},{"c":83.36,"h":83.365,"l":83.32,"n":228,"o":83.34,"t":"2026-10-21T16:00:00Z","v":8083,"vw":83.34384},{"c":83.39,"h":83.4,"l":83.35,"n":314,"o":83.35,"t":"2026-10-21T16:05:00Z","v":14288,"vw":83.374137},{"c":83.4132,"h":83.4132,"l":83.35,"n":194,"o":83.39,"t":"2026-10-21T16:10:00Z","v":5371,"vw":83.375597},{"c":83.395,"h":83.41,"l":83.38,"n":273,"o":83.41,"t":"2026-10-21T16:15:00Z","v":10709,"vw":83.399331},{"c":83.43,"h":83.44,"l":83.38,"n":302,"o":83.39,"t":"2026-10-21T16:20:00Z","v":9916,"vw":83.419898},{"c":83.445,"h":83.445,"l":83.38,"n":208,"o":83.4251,"t":"2026-10-21T16:25:00Z","v":5612,"vw":83.406185},{"c":83.42,"h":83.47,"l":83.42,"n":279,"o":83.47,"t":"2026-10-21T16:30:00Z","v":7230,"vw":83.444208},{"c":83.48,"h":83.5,"l":83.42,"n":291,"o":83.42,"t":"2026-10-21T16:35:00Z","v":13433,"vw":83.459531},{"c":83.42,"h":83.5,"l":83.415,"n":404,"o":83.47,"t":"2026-10-21T16:40:00Z","v":13591,"vw":83.468302},{"c":83.415,"h":83.45,"l":83.39,"n":280,"o":83.39,"t":"2026-10-21T16:45:00Z","v":18647,"vw":83.431674},{"c":83.37,"h":83.44,"l":83.37,"n":193,"o":83.405,"t":"2026-10-21T16:50:00Z","v":6361,"vw":83.4071},{"c":83.3,"h":83.37,"l":83.27,"n":235,"o":83.35,"t":"2026-10-21T16:55:00Z","v":11547,"vw":83.30785},{"c":83.305,"h":83.35,"l":83.275,"n":281,"o":83.32,"t":"2026-10-21T17:00:00Z","v":13634,"vw":83.303511},{"c":83.345,"h":83.345,"l":83.29,"n":179,"o":83.3,"t":"2026-10-21T17:05:00Z","v":7755,"vw":83.299786},{"c":83.325,"h":83.375,"l":83.31,"n":288,"o":83.36,"t":"2026-10-21T17:10:00Z","v":9315,"vw":83.336093},{"c":83.24,"h":83.34,"l":83.24,"n":311,"o":83.325,"t":"2026-10-21T17:15:00Z","v":10341,"vw":83.310288},{"c":83.31,"h":83.31,"l":83.26,"n":222,"o":83.28,"t":"2026-10-21T17:20:00Z","v":7505,"vw":83.273861},{"c":83.355,"h":83.37,"l":83.31,"n":277,"o":83.33,"t":"2026-10-21T17:25:00Z","v":8740,"vw":83.341586},{"c":83.3801,"h":83.425,"l":83.35,"n":319,"o":83.37,"t":"2026-10-21T17:30:00Z","v":12532,"vw":83.400272},{"c":83.42,"h":83.435,"l":83.385,"n":233,"o":83.39,"t":"2026-10-21T17:35:00Z","v":8217,"vw":83.408526},{"c":83.4843,"h":83.49,"l":83.42,"n":301,"o":83.42,"t":"2026-10-21T17:40:00Z","v":9371,"vw":83.455185},{"c":83.52,"h":83.545,"l":83.485,"n":235,"o":83.485,"t":"2026-10-21T17:45:00Z","v":10941,"vw":83.519879},{"c":83.44,"h":83.515,"l":83.43,"n":345,"o":83.51,"t":"2026-10-21T17:50:00Z","v":10593,"vw":83.47094},{"c":83.43,"h":83.46,"l":83.39,"n":271,"o":83.43,"t":"2026-10-21T17:55:00Z","v":9158,"vw":83.426983},{"c":83.38,"h":83.39,"l":83.32,"n":364,"o":83.39,"t":"2026-10-21T18:00:00Z","v":12740,"vw":83.358157},{"c":83.41,"h":83.435,"l":83.38,"n":459,"o":83.38,"t":"2026-10-21T18:05:00Z","v":16011,"vw":83.40133},{"c":83.44,"h":83.44,"l":83.4,"n":305,"o":83.41,"t":"2026-10-21T18:10:00Z","v":9035,"vw":83.42674},{"c":83.49,"h":83.49,"l":83.43,"n":417,"o":83.45,"t":"2026-10-21T18:15:00Z","v":18878,"vw":83.461937},{"c":83.56,"h":83.56,"l":83.47,"n":603,"o":83.48,"t":"2026-10-21T18:20:00Z","v":43329,"vw":83.494217},{"c":83.65,"h":83.675,"l":83.57,"n":497,"o":83.59,"t":"2026-10-21T18:25:00Z","v":19379,"vw":83.617288},{"c":83.59,"h":83.64,"l":83.59,"n":266,"o":83.64,"t":"2026-10-21T18:30:00Z","v":11111,"vw":83.614795},{"c":83.64,"h":83.66,"l":83.58,"n":567,"o":83.59,"t":"2026-10-21T18:35:00Z","v":26656,"vw":83.628434},{"c":83.72,"h":83.72,"l":83.61,"n":426,"o":83.65,"t":"2026-10-21T18:40:00Z","v":23535,"vw":83.644777},{"c":83.635,"h":83.715,"l":83.631,"n":506,"o":83.71,"t":"2026-10-21T18:45:00Z","v":27299,"vw":83.66772},{"c":83.595,"h":83.69,"l":83.59,"n":344,"o":83.675,"t":"2026-10-21T18:50:00Z","v":17594,"vw":83.643893},{"c":83.5799,"h":83.6017,"l":83.52,"n":417,"o":83.58,"t":"2026-10-21T18:55:00Z","v":17719,"vw":83.564487},{"c":83.63,"h":83.64,"l":83.54,"n":587,"o":83.54,"t":"2026-10-21T19:00:00Z","v":32608,"vw":83.608603},{"c":83.57,"h":83.64,"l":83.565,"n":547,"o":83.62,"t":"2026-10-21T19:05:00Z","v":33921,"vw":83.61292},{"c":83.565,"h":83.67,"l":83.56,"n":504,"o":83.58,"t":"2026-10-21T19:10:00Z","v":25811,"vw":83.597713},{"c":83.62,"h":83.67,"l":83.5644,"n":631,"o":83.5644,"t":"2026-10-21T19:15:00Z","v":30960,"vw":83.638937},{"c":83.61,"h":83.66,"l":83.58,"n":636,"o":83.63,"t":"2026-10-21T19:20:00Z","v":36183,"vw":83.628324},{"c":83.6,"h":83.62,"l":83.57,"n":638,"o":83.6,"t":"2026-10-21T19:25:00Z","v":35447,"vw":83.60038},{"c":83.6,"h":83.61,"l":83.48,"n":913,"o":83.6,"t":"2026-10-21T19:30:00Z","v":167741,"vw":83.561572},{"c":83.7,"h":83.71,"l":83.58,"n":813,"o":83.59,"t":"2026-10-21T19:35:00Z","v":48173,"vw":83.631405},{"c":83.74,"h":83.74,"l":83.66,"n":884,"o":83.69,"t":"2026-10-21T19:40:00Z","v":41229,"vw":83.703427},{"c":83.74,"h":83.78,"l":83.65,"n":883,"o":83.73,"t":"2026-10-21T19:45:00Z","v":44150,"vw":83.703617},{"c":83.765,"h":83.83,"l":83.73,"n":1589,"o":83.74,"t":"2026-10-21T19:50:00Z","v":88218,"vw":83.776887},{"c":83.5,"h":83.785,"l":83.49,"n":5501,"o":83.75,"t":"2026-10-21T19:55:00Z","v":511297,"vw":83.671331},{"c":83.5,"h":83.5,"l":83.5,"n":85,"o":83.5,"t":"2026-10-21T20:00:00Z","v":831522,"vw":83.5},{"c":83.39,"h":83.39,"l":83.38,"n":3,"o":83.38,"t":"2026-10-21T20:15:00Z","v":500,"vw":83.385},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-21T21:40:00Z","v":110,"vw":82.31},{"c":83.0345,"h":83.0345,"l":83.0345,"n":1,"o":83.0345,"t":"2026-10-22T11:30:00Z","v":120,"vw":83.0345},{"c":83.0233,"h":83.0233,"l":83.0233,"n":1,"o":83.0233,"t":"2026-10-22T11:35:00Z","v":100,"vw":83.0233},{"c":83.77,"h":84.005,"l":83.585,"n":205,"o":83.81,"t":"2026-10-22T13:30:00Z","v":35380,"vw":83.80674},{"c":83.68,"h":83.74,"l":83.62,"n":124,"o":83.66,"t":"2026-10-22T13:35:00Z","v":9957,"vw":83.652467},{"c":84.02,"h":84.08,"l":83.81,"n":268,"o":83.815,"t":"2026-10-22T13:40:00Z","v":26203,"vw":83.963966},{"c":84.16,"h":84.16,"l":83.96,"n":261,"o":84.015,"t":"2026-10-22T13:45:00Z","v":17757,"vw":84.05252},{"c":84.1575,"h":84.28,"l":84.11,"n":293,"o":84.26,"t":"2026-10-22T13:50:00Z","v":10606,"vw":84.17982},{"c":84.155,"h":84.25,"l":84.12,"n":197,"o":84.15,"t":"2026-10-22T13:55:00Z","v":5584,"vw":84.179558},{"c":84.03,"h":84.23,"l":83.93,"n":252,"o":84.1702,"t":"2026-10-22T14:00:00Z","v":7962,"vw":84.045421},{"c":84.04,"h":84.14,"l":83.99,"n":312,"o":84.09,"t":"2026-10-22T14:05:00Z","v":11698,"vw":84.01586},{"c":84.215,"h":84.23,"l":84.0115,"n":282,"o":84.06,"t":"2026-10-22T14:10:00Z","v":18649,"vw":84.09399},{"c":84.16,"h":84.245,"l":84.035,"n":466,"o":84.23,"t":"2026-10-22T14:15:00Z","v":11552,"vw":84.169017},{"c":84.15,"h":84.3,"l":84.1348,"n":314,"o":84.22,"t":"2026-10-22T14:20:00Z","v":10805,"vw":84.230666},{"c":84.205,"h":84.33,"l":84.1301,"n":444,"o":84.22,"t":"2026-10-22T14:25:00Z","v":13593,"vw":84.252166},{"c":83.9,"h":84.26,"l":83.83,"n":581,"o":84.205,"t":"2026-10-22T14:30:00Z","v":28067,"vw":83.926364},{"c":84.04,"h":84.08,"l":83.88,"n":447,"o":83.93,"t":"2026-10-22T14:35:00Z","v":27071,"vw":83.965696},{"c":84.01,"h":84.12,"l":83.976,"n":516,"o":84.055,"t":"2026-10-22T14:40:00Z","v":19315,"vw":84.024595},{"c":84.14,"h":84.17,"l":83.981,"n":452,"o":83.981,"t":"2026-10-22T14:45:00Z","v":51776,"vw":84.146645},{"c":84.005,"h":84.22,"l":84,"n":314,"o":84.17,"t":"2026-10-22T14:50:00Z","v":10867,"vw":84.09345},{"c":83.79,"h":84.035,"l":83.79,"n":413,"o":84.03,"t":"2026-10-22T14:55:00Z","v":21556,"vw":83.875422},{"c":83.86,"h":83.885,"l":83.67,"n":382,"o":83.78,"t":"2026-10-22T15:00:00Z","v":19111,"vw":83.743554},{"c":84,"h":84.01,"l":83.85,"n":318,"o":83.86,"t":"2026-10-22T15:05:00Z","v":9649,"vw":83.948244},{"c":83.965,"h":84.07,"l":83.92,"n":327,"o":83.9934,"t":"2026-10-22T15:10:00Z","v":10477,"vw":83.971947},{"c":83.97,"h":83.97,"l":83.76,"n":325,"o":83.965,"t":"2026-10-22T15:15:00Z","v":16634,"vw":83.856758},{"c":83.85,"h":83.95,"l":83.825,"n":307,"o":83.925,"t":"2026-10-22T15:20:00Z","v":10758,"vw":83.890755},{"c":83.825,"h":83.875,"l":83.71,"n":502,"o":83.845,"t":"2026-10-22T15:25:00Z","v":45522,"vw":83.773248},{"c":83.93,"h":83.9738,"l":83.8,"n":415,"o":83.8,"t":"2026-10-22T15:30:00Z","v":17696,"vw":83.902205},{"c":84.09,"h":84.095,"l":83.91,"n":428,"o":83.96,"t":"2026-10-22T15:35:00Z","v":20814,"vw":83.972894},{"c":84.12,"h":84.155,"l":83.98,"n":554,"o":84.075,"t":"2026-10-22T15:40:00Z","v":22470,"vw":84.046759},{"c":84.13,"h":84.135,"l":83.99,"n":377,"o":84.1125,"t":"2026-10-22T15:45:00Z","v":16254,"vw":84.087432},{"c":84.16,"h":84.24,"l":84.13,"n":340,"o":84.13,"t":"2026-10-22T15:50:00Z","v":11868,"vw":84.189218},{"c":84.19,"h":84.24,"l":84.19,"n":423,"o":84.21,"t":"2026-10-22T15:55:00Z","v":13594,"vw":84.211737},{"c":84.18,"h":84.21,"l":84.11,"n":299,"o":84.161,"t":"2026-10-22T16:00:00Z","v":16039,"vw":84.145459},{"c":84.245,"h":84.29,"l":84.2,"n":278,"o":84.2,"t":"2026-10-22T16:05:00Z","v":10916,"vw":84.265216},{"c":84.29,"h":84.29,"l":84.22,"n":227,"o":84.24,"t":"2026-10-22T16:10:00Z","v":6758,"vw":84.257269},{"c":84.21,"h":84.31,"l":84.21,"n":262,"o":84.3,"t":"2026-10-22T16:15:00Z","v":8833,"vw":84.279196},{"c":84.305,"h":84.32,"l":84.22,"n":277,"o":84.22,"t":"2026-10-22T16:20:00Z","v":10219,"vw":84.281463},{"c":84.295,"h":84.31,"l":84.27,"n":276,"o":84.31,"t":"2026-10-22T16:25:00Z","v":8785,"vw":84.293044},{"c":84.15,"h":84.34,"l":84.15,"n":442,"o":84.28,"t":"2026-10-22T16:30:00Z","v":18323,"vw":84.285945},{"c":84.2199,"h":84.24,"l":84.185,"n":354,"o":84.19,"t":"2026-10-22T16:35:00Z","v":9925,"vw":84.213971},{"c":84.3,"h":84.31,"l":84.195,"n":379,"o":84.195,"t":"2026-10-22T16:40:00Z","v":15854,"vw":84.251029},{"c":84.4,"h":84.43,"l":84.31,"n":329,"o":84.31,"t":"2026-10-22T16:45:00Z","v":10041,"vw":84.391479},{"c":84.55,"h":84.615,"l":84.405,"n":419,"o":84.405,"t":"2026-10-22T16:50:00Z","v":19534,"vw":84.52414},{"c":84.59,"h":84.61,"l":84.51,"n":323,"o":84.55,"t":"2026-10-22T16:55:00Z","v":12784,"vw":84.575599},{"c":84.62,"h":84.63,"l":84.57,"n":319,"o":84.595,"t":"2026-10-22T17:00:00Z","v":11560,"vw":84.608401},{"c":84.58,"h":84.64,"l":84.5725,"n":329,"o":84.61,"t":"2026-10-22T17:05:00Z","v":10594,"vw":84.609279},{"c":84.64,"h":84.675,"l":84.53,"n":430,"o":84.57,"t":"2026-10-22T17:10:00Z","v":20662,"vw":84.632288},{"c":84.56,"h":84.63,"l":84.495,"n":560,"o":84.63,"t":"2026-10-22T17:15:00Z","v":44529,"vw":84.580259},{"c":84.585,"h":84.6,"l":84.54,"n":486,"o":84.56,"t":"2026-10-22T17:20:00Z","v":27059,"vw":84.573502},{"c":84.54,"h":84.63,"l":84.54,"n":377,"o":84.585,"t":"2026-10-22T17:25:00Z","v":12738,"vw":84.595428},{"c":84.355,"h":84.545,"l":84.355,"n":699,"o":84.545,"t":"2026-10-22T17:30:00Z","v":53676,"vw":84.476624},{"c":84.31,"h":84.405,"l":84.27,"n":385,"o":84.38,"t":"2026-10-22T17:35:00Z","v":15659,"vw":84.343074},{"c":84.23,"h":84.32,"l":84.23,"n":384,"o":84.32,"t":"2026-10-22T17:40:00Z","v":10929,"vw":84.268953},{"c":84.14,"h":84.22,"l":84.135,"n":376,"o":84.195,"t":"2026-10-22T17:45:00Z","v":11022,"vw":84.18052},{"c":84.1,"h":84.18,"l":84.05,"n":557,"o":84.14,"t":"2026-10-22T17:50:00Z","v":19380,"vw":84.1168},{"c":84.255,"h":84.2648,"l":84.11,"n":468,"o":84.11,"t":"2026-10-22T17:55:00Z","v":19299,"vw":84.224329},{"c":84.27,"h":84.32,"l":84.24,"n":665,"o":84.26,"t":"2026-10-22T18:00:00Z","v":29220,"vw":84.264898},{"c":84.31,"h":84.35,"l":84.23,"n":660,"o":84.29,"t":"2026-10-22T18:05:00Z","v":32123,"vw":84.29921},{"c":84.36,"h":84.385,"l":84.31,"n":448,"o":84.31,"t":"2026-10-22T18:10:00Z","v":20134,"vw":84.344808},{"c":84.43,"h":84.435,"l":84.36,"n":488,"o":84.37,"t":"2026-10-22T18:15:00Z","v":16985,"vw":84.393225},{"c":84.47,"h":84.5305,"l":84.425,"n":524,"o":84.43,"t":"2026-10-22T18:20:00Z","v":24879,"vw":84.472563},{"c":84.53,"h":84.58,"l":84.49,"n":449,"o":84.49,"t":"2026-10-22T18:25:00Z","v":20022,"vw":84.537697},{"c":84.415,"h":84.5497,"l":84.29,"n":717,"o":84.5497,"t":"2026-10-22T18:30:00Z","v":123383,"vw":84.410771},{"c":84.5,"h":84.5,"l":84.37,"n":408,"o":84.415,"t":"2026-10-22T18:35:00Z","v":29737,"vw":84.413436},{"c":84.475,"h":84.52,"l":84.42,"n":427,"o":84.51,"t":"2026-10-22T18:40:00Z","v":16622,"vw":84.468675},{"c":84.5611,"h":84.5611,"l":84.45,"n":527,"o":84.46,"t":"2026-10-22T18:45:00Z","v":20708,"vw":84.503893},{"c":84.56,"h":84.59,"l":84.53,"n":465,"o":84.58,"t":"2026-10-22T18:50:00Z","v":16898,"vw":84.569105},{"c":84.58,"h":84.61,"l":84.525,"n":494,"o":84.56,"t":"2026-10-22T18:55:00Z","v":22490,"vw":84.573325},{"c":84.74,"h":84.74,"l":84.56,"n":731,"o":84.575,"t":"2026-10-22T19:00:00Z","v":53362,"vw":84.638304},{"c":84.8,"h":84.82,"l":84.73,"n":548,"o":84.74,"t":"2026-10-22T19:05:00Z","v":26646,"vw":84.763462},{"c":84.72,"h":84.81,"l":84.665,"n":657,"o":84.8,"t":"2026-10-22T19:10:00Z","v":26703,"vw":84.74234},{"c":84.715,"h":84.75,"l":84.635,"n":578,"o":84.73,"t":"2026-10-22T19:15:00Z","v":24509,"vw":84.707375},{"c":84.71,"h":84.76,"l":84.705,"n":691,"o":84.74,"t":"2026-10-22T19:20:00Z","v":25693,"vw":84.735927},{"c":84.6,"h":84.71,"l":84.57,"n":727,"o":84.71,"t":"2026-10-22T19:25:00Z","v":22968,"vw":84.644157},{"c":84.67,"h":84.675,"l":84.54,"n":956,"o":84.59,"t":"2026-10-22T19:30:00Z","v":44084,"vw":84.600901},{"c":84.76,"h":84.79,"l":84.67,"n":700,"o":84.67,"t":"2026-10-22T19:35:00Z","v":32574,"vw":84.727222},{"c":84.73,"h":84.775,"l":84.685,"n":1130,"o":84.76,"t":"2026-10-22T19:40:00Z","v":70589,"vw":84.731026},{"c":84.645,"h":84.715,"l":84.57,"n":823,"o":84.715,"t":"2026-10-22T19:45:00Z","v":60209,"vw":84.642054},{"c":84.795,"h":84.865,"l":84.62,"n":1761,"o":84.65,"t":"2026-10-22T19:50:00Z","v":80338,"vw":84.737053},{"c":84.77,"h":84.98,"l":84.75,"n":4424,"o":84.81,"t":"2026-10-22T19:55:00Z","v":302257,"vw":84.868421},{"c":84.77,"h":84.79,"l":84.77,"n":81,"o":84.77,"t":"2026-10-22T20:00:00Z","v":651706,"vw":84.770167}],"history":[{"c":84.93,"h":86.06,"l":84.09,"n":38588,"o":86.06,"t":"2024-10-21T04:00:00Z","v":3065731,"vw":84.816249},{"c":85.01,"h":85.23,"l":84.255,"n":33997,"o":84.4,"t":"2024-10-22T04:00:00Z","v":3546998,"vw":84.938919},{"c":85.96,"h":85.99,"l":84.87,"n":26948,"o":85.29,"t":"2024-10-23T04:00:00Z","v":3098249,"vw":85.705501},{"c":85.77,"h":86.57,"l":85.38,"n":32306,"o":86.35,"t":"2024-10-24T04:00:00Z","v":2202464,"vw":85.824465},{"c":84.38,"h":86.36,"l":84.33,"n":34614,"o":86.24,"t":"2024-10-25T04:00:00Z","v":2308529,"vw":84.741032},{"c":85.17,"h":85.6,"l":84.73,"n":26988,"o":84.9,"t":"2024-10-28T04:00:00Z","v":1924426,"vw":85.266081},{"c":83.55,"h":84.54,"l":83.45,"n":32236,"o":84.54,"t":"2024-10-29T04:00:00Z","v":2459724,"vw":83.690515},{"c":83.55,"h":84.08,"l":82.65,"n":26859,"o":83.86,"t":"2024-10-30T04:00:00Z","v":2196732,"vw":83.427495},{"c":83.37,"h":84.39,"l":83.2,"n":31228,"o":83.37,"t":"2024-10-31T04:00:00Z","v":2236388,"vw":83.687742},{"c":81.65,"h":83.925,"l":81.54,"n":38532,"o":83.74,"t":"2024-11-01T04:00:00Z","v":2789570,"vw":82.211252},{"c":80.81,"h":81.935,"l":80.11,"n":40442,"o":81.55,"t":"2024-11-04T05:00:00Z","v":3379883,"vw":80.75335},{"c":82.25,"h":82.27,"l":80.22,"n":42223,"o":80.8,"t":"2024-11-05T05:00:00Z","v":4274162,"vw":81.521643},{"c":88.26,"h":88.59,"l":80.87,"n":92815,"o":81.5,"t":"2024-11-06T05:00:00Z","v":7768841,"vw":86.666537},{"c":89.76,"h":90.16,"l":88.045,"n":65489,"o":88.25,"t":"2024-11-07T05:00:00Z","v":5243491,"vw":89.571072},{"c":91.25,"h":91.88,"l":89.48,"n":43130,"o":89.68,"t":"2024-11-08T05:00:00Z","v":3733561,"vw":91.162889},{"c":92.12,"h":92.66,"l":90.52,"n":31985,"o":90.52,"t":"2024-11-11T05:00:00Z","v":2690304,"vw":92.054575},{"c":92.2,"h":92.49,"l":91.48,"n":36950,"o":92.27,"t":"2024-11-12T05:00:00Z","v":3403025,"vw":92.145547},{"c":92.19,"h":93.12,"l":91.26,"n":40267,"o":92.44,"t":"2024-11-13T05:00:00Z","v":3745225,"vw":92.301004},{"c":90.44,"h":92.12,"l":90.43,"n":37167,"o":92,"t":"2024-11-14T05:00:00Z","v":3247548,"vw":90.875609},{"c":92.19,"h":92.28,"l":90.25,"n":36935,"o":90.44,"t":"2024-11-15T05:00:00Z","v":3050146,"vw":91.579046},{"c":92.92,"h":93.21,"l":91.72,"n":38330,"o":91.85,"t":"2024-11-18T05:00:00Z","v":2466839,"vw":92.779457},{"c":93.38,"h":93.441,"l":91.72,"n":38984,"o":92.16,"t":"2024-11-19T05:00:00Z","v":2901762,"vw":93.024048},{"c":93.12,"h":93.9,"l":92.49,"n":28999,"o":93.73,"t":"2024-11-20T05:00:00Z","v":2311665,"vw":93.110065},{"c":94.69,"h":94.86,"l":92.46,"n":35521,"o":92.91,"t":"2024-11-21T05:00:00Z","v":2541423,"vw":94.275018},{"c":94.27,"h":95.29,"l":94.15,"n":35338,"o":94.99,"t":"2024-11-22T05:00:00Z","v":2554420,"vw":94.592855},{"c":94.77,"h":95.77,"l":94.335,"n":38248,"o":95.56,"t":"2024-11-25T05:00:00Z","v":4978057,"vw":94.795547},{"c":93.29,"h":94.69,"l":92.88,"n":51218,"o":94.69,"t":"2024-11-26T05:00:00Z","v":5602096,"vw":93.37155},{"c":94.28,"h":94.83,"l":93.35,"n":31584,"o":93.78,"t":"2024-11-27T05:00:00Z","v":2871827,"vw":94.330369},{"c":93.67,"h":94.92,"l":93.67,"n":19322,"o":94.52,"t":"2024-11-29T05:00:00Z","v":1762848,"vw":93.929747},{"c":92.1,"h":94.15,"l":91.675,"n":39388,"o":94.15,"t":"2024-12-02T05:00:00Z","v":3199540,"vw":92.173502},{"c":92.01,"h":93.58,"l":91.99,"n":40552,"o":92.9,"t":"2024-12-03T05:00:00Z","v":4018296,"vw":92.630241},{"c":91.5,"h":92.05,"l":91.09,"n":32446,"o":91.86,"t":"2024-12-04T05:00:00Z","v":3415549,"vw":91.48904},{"c":90.94,"h":91.8,"l":90.83,"n":33705,"o":91.24,"t":"2024-12-05T05:00:00Z","v":3910539,"vw":91.229346},{"c":89.6,"h":91.247,"l":89.29,"n":41190,"o":91.11,"t":"2024-12-06T05:00:00Z","v":3265242,"vw":89.725571},{"c":88.78,"h":89.68,"l":88.69,"n":32071,"o":89.42,"t":"2024-12-09T05:00:00Z","v":3015580,"vw":89.010824},{"c":88.55,"h":89.43,"l":87.78,"n":30921,"o":88.89,"t":"2024-12-10T05:00:00Z","v":2415527,"vw":88.583138},{"c":87.41,"h":88.81,"l":87.1,"n":33424,"o":88.63,"t":"2024-12-11T05:00:00Z","v":3996923,"vw":87.514426},{"c":87.93,"h":88.5,"l":87.395,"n":29122,"o":87.97,"t":"2024-12-12T05:00:00Z","v":4254744,"vw":87.961295},{"c":89.16,"h":89.79,"l":88.81,"n":34553,"o":89.01,"t":"2024-12-13T05:00:00Z","v":2766672,"vw":89.244574},{"c":88.63,"h":89.765,"l":88.62,"n":28530,"o":89.11,"t":"2024-12-16T05:00:00Z","v":2881654,"vw":88.938044},{"c":86.96,"h":88.58,"l":86.36,"n":45334,"o":87.575,"t":"2024-12-17T05:00:00Z","v":4188860,"vw":87.036782},{"c":85.09,"h":87.94,"l":85.06,"n":39384,"o":87.01,"t":"2024-12-18T05:00:00Z","v":3344554,"vw":86.298381},{"c":85.9,"h":86.68,"l":85.1,"n":39941,"o":85.33,"t":"2024-12-19T05:00:00Z","v":3532836,"vw":86.005716},{"c":86.81,"h":87.225,"l":85.34,"n":29101,"o":85.34,"t":"2024-12-20T05:00:00Z","v":4747470,"vw":86.445549},{"c":87.04,"h":87.07,"l":85.8077,"n":26073,"o":86.65,"t":"2024-12-23T05:00:00Z","v":2789532,"vw":86.857679},{"c":87.96,"h":87.97,"l":86.67,"n":10686,"o":86.96,"t":"2024-12-24T05:00:00Z","v":795600,"vw":87.614755},{"c":87.61,"h":87.74,"l":87,"n":17857,"o":87.51,"t":"2024-12-26T05:00:00Z","v":7243985,"vw":87.557544},{"c":87.77,"h":88.1594,"l":87,"n":23182,"o":87,"t":"2024-12-27T05:00:00Z","v":1791233,"vw":87.772305},{"c":87.35,"h":87.64,"l":86.3184,"n":23726,"o":87.2,"t":"2024-12-30T05:00:00Z","v":4381345,"vw":87.267542},{"c":87.72,"h":88.02,"l":87.25,"n":23785,"o":87.28,"t":"2024-12-31T05:00:00Z","v":1827264,"vw":87.608209},{"c":87.13,"h":88.65,"l":86.8,"n":29553,"o":88.31,"t":"2025-01-02T05:00:00Z","v":2330638,"vw":87.316263},{"c":87.67,"h":87.95,"l":86.85,"n":28094,"o":87.42,"t":"2025-01-03T05:00:00Z","v":2838111,"vw":87.572827},{"c":84.51,"h":87.38,"l":84.2,"n":34604,"o":87.32,"t":"2025-01-06T05:00:00Z","v":3075150,"vw":85.079151},{"c":84.23,"h":85.2,"l":84.06,"n":38173,"o":84.79,"t":"2025-01-07T05:00:00Z","v":4262232,"vw":84.457872},{"c":82.82,"h":84.41,"l":81.29,"n":53006,"o":84.19,"t":"2025-01-08T05:00:00Z","v":6214481,"vw":82.386726},{"c":78.73,"h":82.46,"l":78.6,"n":74121,"o":81.86,"t":"2025-01-10T05:00:00Z","v":8191038,"vw":79.331863},{"c":76.94,"h":79.1,"l":76.72,"n":86433,"o":78.93,"t":"2025-01-13T05:00:00Z","v":9327836,"vw":77.191545},{"c":78.11,"h":79.22,"l":77.19,"n":53678,"o":77.7,"t":"2025-01-14T05:00:00Z","v":6083714,"vw":78.305282},{"c":82.42,"h":83.19,"l":79.32,"n":88882,"o":79.42,"t":"2025-01-15T05:00:00Z","v":10263104,"vw":82.316855},{"c":83.99,"h":84.13,"l":82.02,"n":48579,"o":82.29,"t":"2025-01-16T05:00:00Z","v":7815651,"vw":83.827624},{"c":85.18,"h":85.33,"l":83.72,"n":39945,"o":84.19,"t":"2025-01-17T05:00:00Z","v":3628921,"vw":84.897213},{"c":86.51,"h":87.12,"l":85.44,"n":51926,"o":85.85,"t":"2025-01-21T05:00:00Z","v":5333442,"vw":86.519501},{"c":82.8,"h":86.25,"l":82.65,"n":59923,"o":86.02,"t":"2025-01-22T05:00:00Z","v":4423419,"vw":83.582936},{"c":82.81,"h":83.53,"l":82.52,"n":41919,"o":82.95,"t":"2025-01-23T05:00:00Z","v":4585990,"vw":82.964649},{"c":82.71,"h":83.3099,"l":82.26,"n":38194,"o":82.26,"t":"2025-01-24T05:00:00Z","v":3683599,"vw":82.778865},{"c":82.15,"h":83.02,"l":80.23,"n":60433,"o":82.56,"t":"2025-01-27T05:00:00Z","v":6813249,"vw":81.723373},{"c":81.75,"h":82.305,"l":80.995,"n":39602,"o":82.24,"t":"2025-01-28T05:00:00Z","v":4461875,"vw":81.674963},{"c":81.98,"h":83,"l":81.83,"n":32274,"o":81.83,"t":"2025-01-29T05:00:00Z","v":2699992,"vw":82.332717},{"c":83.29,"h":83.4675,"l":82.42,"n":30237,"o":82.79,"t":"2025-01-30T05:00:00Z","v":2191985,"vw":83.152457},{"c":82.93,"h":83.93,"l":82.61,"n":28776,"o":83.3,"t":"2025-01-31T05:00:00Z","v":2678900,"vw":83.035162},{"c":82.59,"h":82.71,"l":81.12,"n":32034,"o":81.74,"t":"2025-02-03T05:00:00Z","v":2588290,"vw":82.258741},{"c":81.43,"h":83.57,"l":81.3,"n":40335,"o":82.26,"t":"2025-02-04T05:00:00Z","v":3752640,"vw":81.811893},{"c":82.3,"h":82.57,"l":81.495,"n":29811,"o":82.16,"t":"2025-02-05T05:00:00Z","v":2708367,"vw":82.235121},{"c":82.08,"h":83,"l":81.76,"n":30934,"o":82.83,"t":"2025-02-06T05:00:00Z","v":2400377,"vw":82.191848},{"c":81.98,"h":82.45,"l":81.39,"n":28033,"o":82.04,"t":"2025-02-07T05:00:00Z","v":2383226,"vw":81.99243},{"c":82.21,"h":82.79,"l":81.23,"n":28163,"o":81.96,"t":"2025-02-10T05:00:00Z","v":3659277,"vw":82.063312},{"c":83.43,"h":83.79,"l":81.625,"n":32964,"o":82.25,"t":"2025-02-11T05:00:00Z","v":3019463,"vw":83.255219},{"c":82.93,"h":83.16,"l":82.005,"n":30036,"o":82.03,"t":"2025-02-12T05:00:00Z","v":3360931,"vw":82.817284},{"c":83.86,"h":84.05,"l":82.6,"n":34759,"o":82.95,"t":"2025-02-13T05:00:00Z","v":2891363,"vw":83.715315},{"c":84.1,"h":85.07,"l":83.85,"n":33984,"o":84.17,"t":"2025-02-14T05:00:00Z","v":3603507,"vw":84.313745},{"c":84.62,"h":85.15,"l":84.1,"n":38196,"o":84.32,"t":"2025-02-18T05:00:00Z","v":3530063,"vw":84.555018},{"c":85.34,"h":85.615,"l":84.5,"n":32324,"o":84.5,"t":"2025-02-19T05:00:00Z","v":3154133,"vw":85.141535},{"c":86.01,"h":86.33,"l":84.17,"n":32486,"o":85.1,"t":"2025-02-20T05:00:00Z","v":2293647,"vw":85.668347},{"c":87.1,"h":87.51,"l":85.58,"n":45258,"o":85.75,"t":"2025-02-21T05:00:00Z","v":4644517,"vw":87.010964},{"c":87.18,"h":87.6,"l":86.72,"n":49005,"o":87.21,"t":"2025-02-24T05:00:00Z","v":4392496,"vw":87.176026},{"c":70.64,"h":73.44,"l":64.89,"n":269926,"o":72.38,"t":"2025-02-25T05:00:00Z","v":29513673,"vw":69.265885},{"c":72.85,"h":74.25,"l":68.195,"n":137938,"o":70.03,"t":"2025-02-26T05:00:00Z","v":15587461,"vw":72.294407},{"c":71.9,"h":73.16,"l":71.68,"n":91881,"o":72.447,"t":"2025-02-27T05:00:00Z","v":12176641,"vw":72.235996},{"c":71.57,"h":73.04,"l":70.57,"n":75355,"o":72.63,"t":"2025-02-28T05:00:00Z","v":8874359,"vw":71.389062},{"c":71.44,"h":72.58,"l":70.79,"n":47548,"o":71.01,"t":"2025-03-03T05:00:00Z","v":4649960,"vw":71.643341},{"c":70.63,"h":71.61,"l":70.08,"n":61406,"o":71.35,"t":"2025-03-04T05:00:00Z","v":6252540,"vw":70.767265},{"c":71.9,"h":72.14,"l":69.33,"n":72046,"o":70.75,"t":"2025-03-05T05:00:00Z","v":6661085,"vw":71.209309},{"c":69.62,"h":71.9,"l":69.06,"n":60136,"o":71.5,"t":"2025-03-06T05:00:00Z","v":5728360,"vw":69.910786},{"c":69.3,"h":69.64,"l":67.82,"n":62522,"o":69.47,"t":"2025-03-07T05:00:00Z","v":5948382,"vw":68.90541},{"c":69.47,"h":69.72,"l":67.455,"n":89850,"o":69.1,"t":"2025-03-10T04:00:00Z","v":9239595,"vw":68.683779},{"c":68.79,"h":70.7,"l":68.47,"n":67459,"o":69.69,"t":"2025-03-11T04:00:00Z","v":6969879,"vw":69.076235},{"c":68.95,"h":69.86,"l":68.48,"n":49338,"o":69.11,"t":"2025-03-12T04:00:00Z","v":4422150,"vw":69.092884},{"c":67.85,"h":69.38,"l":67.6,"n":51481,"o":68.48,"t":"2025-03-13T04:00:00Z","v":4990245,"vw":68.098318},{"c":70.21,"h":70.35,"l":67.88,"n":71786,"o":68.5,"t":"2025-03-14T04:00:00Z","v":5795771,"vw":69.717788},{"c":71.06,"h":71.81,"l":70,"n":58677,"o":70.21,"t":"2025-03-17T04:00:00Z","v":4759431,"vw":71.207565},{"c":70.75,"h":71.33,"l":70.11,"n":39654,"o":70.445,"t":"2025-03-18T04:00:00Z","v":3915110,"vw":70.771671},{"c":71.09,"h":71.2,"l":70.33,"n":60253,"o":70.91,"t":"2025-03-19T04:00:00Z","v":5920449,"vw":70.909991},{"c":70,"h":70.89,"l":69.69,"n":43289,"o":70.19,"t":"2025-03-20T04:00:00Z","v":6093389,"vw":70.097568},{"c":69.54,"h":70.22,"l":69.1672,"n":39999,"o":69.72,"t":"2025-03-21T04:00:00Z","v":7235943,"vw":69.542714},{"c":70.26,"h":70.76,"l":69.71,"n":38243,"o":70.01,"t":"2025-03-24T04:00:00Z","v":4073989,"vw":70.238438},{"c":69.11,"h":70.26,"l":68.77,"n":43730,"o":70.26,"t":"2025-03-25T04:00:00Z","v":4456152,"vw":69.216517},{"c":70.77,"h":70.98,"l":69.3,"n":47405,"o":69.35,"t":"2025-03-26T04:00:00Z","v":5304636,"vw":70.594457},{"c":70.06,"h":70.72,"l":69.92,"n":55863,"o":70.5,"t":"2025-03-27T04:00:00Z","v":4412653,"vw":70.201704},{"c":69.73,"h":70.5,"l":69.62,"n":42482,"o":70.48,"t":"2025-03-28T04:00:00Z","v":3114286,"vw":69.920968},{"c":71.36,"h":71.64,"l":69.74,"n":50496,"o":69.95,"t":"2025-03-31T04:00:00Z","v":5007497,"vw":70.974446},{"c":71.56,"h":71.68,"l":70.35,"n":48804,"o":71.09,"t":"2025-04-01T04:00:00Z","v":5649824,"vw":71.302845},{"c":72.84,"h":73.11,"l":71.12,"n":50333,"o":71.12,"t":"2025-04-02T04:00:00Z","v":4726853,"vw":72.607516},{"c":70.73,"h":73.42,"l":70.65,"n":68993,"o":72.16,"t":"2025-04-03T04:00:00Z","v":6681150,"vw":71.453189},{"c":65.88,"h":70.45,"l":65.36,"n":82233,"o":70.23,"t":"2025-04-04T04:00:00Z","v":6652218,"vw":66.67548},{"c":63.91,"h":66.415,"l":61.9,"n":96155,"o":64.6,"t":"2025-04-07T04:00:00Z","v":9770573,"vw":63.855542},{"c":63.78,"h":66.5,"l":62.66,"n":65175,"o":65.85,"t":"2025-04-08T04:00:00Z","v":5639319,"vw":64.527374},{"c":68.06,"h":68.31,"l":62.38,"n":69620,"o":63.39,"t":"2025-04-09T04:00:00Z","v":5983323,"vw":66.43542},{"c":66.9,"h":67.87,"l":65.07,"n":61111,"o":67.15,"t":"2025-04-10T04:00:00Z","v":6830427,"vw":66.721182},{"c":68.31,"h":68.62,"l":65.65,"n":55026,"o":67.03,"t":"2025-04-11T04:00:00Z","v":4169531,"vw":67.688992},{"c":69.73,"h":70.14,"l":68.58,"n":40792,"o":69.19,"t":"2025-04-14T04:00:00Z","v":3742324,"vw":69.68956},{"c":70.22,"h":70.53,"l":69.66,"n":38410,"o":69.87,"t":"2025-04-15T04:00:00Z","v":3187336,"vw":70.185132},{"c":70.39,"h":71.26,"l":69.7,"n":43717,"o":69.98,"t":"2025-04-16T04:00:00Z","v":3027796,"vw":70.519878},{"c":71.12,"h":71.96,"l":70.22,"n":42256,"o":70.76,"t":"2025-04-17T04:00:00Z","v":3595056,"vw":71.381245},{"c":70.46,"h":71.07,"l":69.08,"n":42499,"o":70.53,"t":"2025-04-21T04:00:00Z","v":5086228,"vw":70.040712},{"c":72.31,"h":72.4514,"l":70.95,"n":46168,"o":71.35,"t":"2025-04-22T04:00:00Z","v":4966533,"vw":72.000815},{"c":73.31,"h":74.25,"l":72.56,"n":45934,"o":73.06,"t":"2025-04-23T04:00:00Z","v":4060522,"vw":73.209375},{"c":74.52,"h":74.76,"l":72.705,"n":35870,"o":73.21,"t":"2025-04-24T04:00:00Z","v":4021546,"vw":74.174444},{"c":74.68,"h":75.23,"l":74.21,"n":37399,"o":74.54,"t":"2025-04-25T04:00:00Z","v":4122954,"vw":74.727713},{"c":75.6,"h":75.92,"l":74.31,"n":42504,"o":74.79,"t":"2025-04-28T04:00:00Z","v":4817860,"vw":75.279148},{"c":75.35,"h":76.06,"l":75.14,"n":42856,"o":75.31,"t":"2025-04-29T04:00:00Z","v":3507527,"vw":75.558228},{"c":74.27,"h":75.075,"l":72.99,"n":42589,"o":74.94,"t":"2025-04-30T04:00:00Z","v":4419798,"vw":74.032346},{"c":74.7,"h":75.22,"l":73.44,"n":42586,"o":74.38,"t":"2025-05-01T04:00:00Z","v":3306042,"vw":74.673709},{"c":75.47,"h":76.04,"l":74.81,"n":37967,"o":75.1,"t":"2025-05-02T04:00:00Z","v":2830809,"vw":75.56213},{"c":75.36,"h":75.735,"l":74.55,"n":37899,"o":75.1,"t":"2025-05-05T04:00:00Z","v":3187983,"vw":75.408186},{"c":75.07,"h":76.05,"l":74.45,"n":38445,"o":75.04,"t":"2025-05-06T04:00:00Z","v":3109091,"vw":75.328034},{"c":75.86,"h":76.3,"l":74.52,"n":51196,"o":74.86,"t":"2025-05-07T04:00:00Z","v":4619246,"vw":75.806865},{"c":75.77,"h":77.585,"l":75.56,"n":59129,"o":75.9,"t":"2025-05-08T04:00:00Z","v":4032003,"vw":76.159961},{"c":75.42,"h":76.34,"l":74.84,"n":40791,"o":75.26,"t":"2025-05-09T04:00:00Z","v":3066382,"vw":75.462674},{"c":75.67,"h":76.14,"l":74.81,"n":53393,"o":76.14,"t":"2025-05-12T04:00:00Z","v":4194128,"vw":75.503793},{"c":75.13,"h":76.6,"l":75.04,"n":55690,"o":75.47,"t":"2025-05-13T04:00:00Z","v":4250240,"vw":75.653591},{"c":74.86,"h":75.09,"l":73.33,"n":52565,"o":75.08,"t":"2025-05-14T04:00:00Z","v":4989286,"vw":74.362531},{"c":76.47,"h":76.68,"l":75,"n":39435,"o":75,"t":"2025-05-15T04:00:00Z","v":2895887,"vw":76.024348},{"c":77.61,"h":77.675,"l":76.01,"n":40963,"o":76.67,"t":"2025-05-16T04:00:00Z","v":3336956,"vw":77.212475},{"c":78.43,"h":78.47,"l":77.12,"n":52775,"o":77.39,"t":"2025-05-19T04:00:00Z","v":4004611,"vw":78.110875},{"c":78.23,"h":78.98,"l":78.1,"n":43319,"o":78.76,"t":"2025-05-20T04:00:00Z","v":3435091,"vw":78.396546},{"c":76.83,"h":78.57,"l":76.8,"n":43207,"o":78,"t":"2025-05-21T04:00:00Z","v":3521614,"vw":77.436501},{"c":76.75,"h":77.17,"l":75.72,"n":44637,"o":76.41,"t":"2025-05-22T04:00:00Z","v":3269678,"vw":76.696329},{"c":77.69,"h":77.78,"l":76.14,"n":42653,"o":76.79,"t":"2025-05-23T04:00:00Z","v":3272595,"vw":77.419841},{"c":78.91,"h":79.25,"l":78,"n":40922,"o":78.79,"t":"2025-05-27T04:00:00Z","v":2903012,"vw":78.899248},{"c":77.5,"h":79.2399,"l":77.02,"n":38654,"o":78.78,"t":"2025-05-28T04:00:00Z","v":3125084,"vw":77.595811},{"c":77.95,"h":77.97,"l":77.11,"n":33620,"o":77.55,"t":"2025-05-29T04:00:00Z","v":2308649,"vw":77.788774},{"c":78.59,"h":78.81,"l":77.37,"n":57053,"o":77.51,"t":"2025-05-30T04:00:00Z","v":8580577,"vw":78.497716},{"c":78.02,"h":78.59,"l":77.5,"n":36913,"o":77.88,"t":"2025-06-02T04:00:00Z","v":3249968,"vw":77.974801},{"c":77.79,"h":78.01,"l":76.71,"n":53446,"o":78,"t":"2025-06-03T04:00:00Z","v":3455066,"vw":77.55809},{"c":76.43,"h":77.75,"l":76.36,"n":48230,"o":77.64,"t":"2025-06-04T04:00:00Z","v":3170689,"vw":76.841058},{"c":75.95,"h":76.715,"l":75.75,"n":41977,"o":76.45,"t":"2025-06-05T04:00:00Z","v":2616908,"vw":76.142232},{"c":76.85,"h":76.9,"l":75.84,"n":40858,"o":76.61,"t":"2025-06-06T04:00:00Z","v":2882702,"vw":76.656077},{"c":74.69,"h":77.09,"l":74.43,"n":85936,"o":76.74,"t":"2025-06-09T04:00:00Z","v":6237221,"vw":75.177989},{"c":75.97,"h":76.17,"l":74.84,"n":47438,"o":74.93,"t":"2025-06-10T04:00:00Z","v":3772683,"vw":75.747308},{"c":75.98,"h":76.445,"l":75.59,"n":39702,"o":76.07,"t":"2025-06-11T04:00:00Z","v":3042299,"vw":76.021087},{"c":76.23,"h":76.31,"l":75.55,"n":35810,"o":75.68,"t":"2025-06-12T04:00:00Z","v":2698824,"vw":76.109727},{"c":74.08,"h":76.28,"l":73.59,"n":57980,"o":76.06,"t":"2025-06-13T04:00:00Z","v":3855092,"vw":74.407888},{"c":73.78,"h":75.05,"l":73.39,"n":50660,"o":74.83,"t":"2025-06-16T04:00:00Z","v":3553127,"vw":73.913978},{"c":74.08,"h":74.28,"l":73.06,"n":44611,"o":73.49,"t":"2025-06-17T04:00:00Z","v":4107268,"vw":74.054825},{"c":74.39,"h":75.07,"l":73.831,"n":38522,"o":74.2,"t":"2025-06-18T04:00:00Z","v":3257822,"vw":74.380366},{"c":74.06,"h":75.36,"l":73.92,"n":42053,"o":74.6,"t":"2025-06-20T04:00:00Z","v":10288147,"vw":74.197004},{"c":75.79,"h":75.865,"l":74.18,"n":62641,"o":74.4,"t":"2025-06-23T04:00:00Z","v":5506220,"vw":75.529684},{"c":76.09,"h":76.37,"l":75.39,"n":38066,"o":75.79,"t":"2025-06-24T04:00:00Z","v":3358737,"vw":76.116335},{"c":75.02,"h":75.9,"l":74.7753,"n":30745,"o":75.58,"t":"2025-06-25T04:00:00Z","v":2443576,"vw":75.071676},{"c":74.94,"h":74.95,"l":73.61,"n":47099,"o":74.46,"t":"2025-06-26T04:00:00Z","v":5365446,"vw":74.439822},{"c":75.36,"h":75.898,"l":74.75,"n":41220,"o":75.08,"t":"2025-06-27T04:00:00Z","v":5966293,"vw":75.334416},{"c":75.77,"h":75.83,"l":74.95,"n":36038,"o":75.3,"t":"2025-06-30T04:00:00Z","v":3816126,"vw":75.664884},{"c":76.18,"h":76.92,"l":75.19,"n":49330,"o":75.53,"t":"2025-07-01T04:00:00Z","v":3780735,"vw":76.223538},{"c":74.82,"h":76.065,"l":74.55,"n":48103,"o":75.9,"t":"2025-07-02T04:00:00Z","v":3303805,"vw":75.017334},{"c":75.12,"h":75.34,"l":74.3,"n":26983,"o":74.73,"t":"2025-07-03T04:00:00Z","v":1972703,"vw":74.955593},{"c":74.39,"h":75.31,"l":74.1,"n":37696,"o":74.89,"t":"2025-07-07T04:00:00Z","v":2207284,"vw":74.477064},{"c":74.32,"h":74.7,"l":73.34,"n":44191,"o":74.02,"t":"2025-07-08T04:00:00Z","v":4352191,"vw":74.269691},{"c":74.49,"h":74.835,"l":73.18,"n":51276,"o":74.57,"t":"2025-07-09T04:00:00Z","v":5036041,"vw":74.349177},{"c":74.9,"h":75.045,"l":73.83,"n":30758,"o":73.84,"t":"2025-07-10T04:00:00Z","v":2638153,"vw":74.787302},{"c":74.56,"h":75.02,"l":73.84,"n":31004,"o":74.07,"t":"2025-07-11T04:00:00Z","v":2819409,"vw":74.452946},{"c":74.55,"h":75.075,"l":73.97,"n":34853,"o":74.5,"t":"2025-07-14T04:00:00Z","v":2345936,"vw":74.519342},{"c":74.14,"h":74.75,"l":73.8458,"n":35632,"o":74.59,"t":"2025-07-15T04:00:00Z","v":2823862,"vw":74.159379},{"c":75.24,"h":75.46,"l":73.99,"n":42224,"o":74.14,"t":"2025-07-16T04:00:00Z","v":3596660,"vw":75.05997},{"c":76.29,"h":76.4,"l":74.825,"n":35075,"o":74.99,"t":"2025-07-17T04:00:00Z","v":2227038,"vw":76.121052},{"c":78.25,"h":78.46,"l":76.435,"n":47315,"o":76.5,"t":"2025-07-18T04:00:00Z","v":3637333,"vw":77.735278},{"c":78.57,"h":78.83,"l":77.87,"n":42702,"o":78.28,"t":"2025-07-21T04:00:00Z","v":3046022,"vw":78.542006},{"c":79.8,"h":79.83,"l":78.21,"n":41646,"o":78.3,"t":"2025-07-22T04:00:00Z","v":3399771,"vw":79.519901},{"c":79.38,"h":80.49,"l":78.71,"n":35540,"o":80,"t":"2025-07-23T04:00:00Z","v":3203903,"vw":79.361479},{"c":80.46,"h":80.84,"l":79.2,"n":46080,"o":79.42,"t":"2025-07-24T04:00:00Z","v":2957594,"vw":80.452134},{"c":80.82,"h":80.97,"l":79.9,"n":36262,"o":80.52,"t":"2025-07-25T04:00:00Z","v":2137979,"vw":80.639151},{"c":80.31,"h":80.735,"l":79.82,"n":36376,"o":80.72,"t":"2025-07-28T04:00:00Z","v":2973053,"vw":80.231786},{"c":81.15,"h":81.43,"l":80.545,"n":44002,"o":80.75,"t":"2025-07-29T04:00:00Z","v":4314407,"vw":81.045913},{"c":81.18,"h":81.95,"l":80.66,"n":42375,"o":81.45,"t":"2025-07-30T04:00:00Z","v":3690653,"vw":81.286691},{"c":81.68,"h":82.15,"l":80.77,"n":43746,"o":80.77,"t":"2025-07-31T04:00:00Z","v":3631890,"vw":81.619868},{"c":80.97,"h":81.78,"l":80.45,"n":42338,"o":81.66,"t":"2025-08-01T04:00:00Z","v":2661752,"vw":81.128624},{"c":82.98,"h":83.49,"l":81.4,"n":69617,"o":81.54,"t":"2025-08-04T04:00:00Z","v":4358643,"vw":83.005489},{"c":82.37,"h":83.26,"l":80.65,"n":90737,"o":83.25,"t":"2025-08-05T04:00:00Z","v":5165615,"vw":81.924527},{"c":81.15,"h":82.92,"l":80.89,"n":63643,"o":82.43,"t":"2025-08-06T04:00:00Z","v":4807423,"vw":81.342052},{"c":82.59,"h":83.24,"l":81.0001,"n":75855,"o":81.49,"t":"2025-08-07T04:00:00Z","v":5962200,"vw":82.445753},{"c":81.71,"h":83.5,"l":81.045,"n":56727,"o":82.47,"t":"2025-08-08T04:00:00Z","v":3604996,"vw":81.892035},{"c":80.9,"h":81.985,"l":80.39,"n":55413,"o":81.75,"t":"2025-08-11T04:00:00Z","v":3906491,"vw":81.125692},{"c":82.09,"h":82.12,"l":80.715,"n":32623,"o":81.04,"t":"2025-08-12T04:00:00Z","v":2601178,"vw":81.625481},{"c":82.22,"h":82.65,"l":81.58,"n":33778,"o":82.29,"t":"2025-08-13T04:00:00Z","v":3158989,"vw":82.178888},{"c":81.88,"h":82.52,"l":81.365,"n":34781,"o":81.89,"t":"2025-08-14T04:00:00Z","v":2775484,"vw":81.998152},{"c":81.23,"h":81.95,"l":80.98,"n":54973,"o":81.75,"t":"2025-08-15T04:00:00Z","v":4067253,"vw":81.397484},{"c":80.99,"h":81.45,"l":80.545,"n":34738,"o":81.13,"t":"2025-08-18T04:00:00Z","v":2118773,"vw":80.932772},{"c":82.65,"h":82.81,"l":81.16,"n":43784,"o":81.16,"t":"2025-08-19T04:00:00Z","v":3136801,"vw":82.529801},{"c":82.4,"h":83.44,"l":82.14,"n":45894,"o":82.89,"t":"2025-08-20T04:00:00Z","v":2838432,"vw":82.515233},{"c":81.13,"h":82.71,"l":81.11,"n":45296,"o":82.34,"t":"2025-08-21T04:00:00Z","v":3398658,"vw":81.580489},{"c":82.9,"h":83.015,"l":81.2,"n":40279,"o":81.89,"t":"2025-08-22T04:00:00Z","v":2489244,"vw":82.75119},{"c":81.69,"h":82.46,"l":81.5,"n":35362,"o":82.16,"t":"2025-08-25T04:00:00Z","v":2268791,"vw":81.910727},{"c":81.78,"h":82.53,"l":81.15,"n":46627,"o":81.44,"t":"2025-08-26T04:00:00Z","v":3964103,"vw":81.866951},{"c":82.26,"h":82.4699,"l":81.83,"n":37041,"o":81.89,"t":"2025-08-27T04:00:00Z","v":3708703,"vw":82.255565},{"c":81.44,"h":82.33,"l":81.31,"n":35786,"o":82.26,"t":"2025-08-28T04:00:00Z","v":2535070,"vw":81.607968},{"c":82.56,"h":83.36,"l":81.035,"n":46947,"o":81.11,"t":"2025-08-29T04:00:00Z","v":3484703,"vw":82.695471},{"c":82.89,"h":83.24,"l":81.5847,"n":62609,"o":82,"t":"2025-09-02T04:00:00Z","v":4127691,"vw":82.692678},{"c":82.23,"h":82.97,"l":81.355,"n":48066,"o":82.45,"t":"2025-09-03T04:00:00Z","v":3238877,"vw":82.0386},{"c":82.12,"h":82.98,"l":81.28,"n":56095,"o":82.6,"t":"2025-09-04T04:00:00Z","v":3601795,"vw":81.888081},{"c":81.11,"h":82.37,"l":80.46,"n":59990,"o":82.07,"t":"2025-09-05T04:00:00Z","v":4310531,"vw":81.130466},{"c":79.41,"h":81.4,"l":78.97,"n":74108,"o":81.4,"t":"2025-09-08T04:00:00Z","v":4818227,"vw":79.581283},{"c":80.32,"h":80.815,"l":79.15,"n":51413,"o":79.15,"t":"2025-09-09T04:00:00Z","v":4025734,"vw":80.1132},{"c":82.01,"h":82.21,"l":80.22,"n":56938,"o":80.38,"t":"2025-09-10T04:00:00Z","v":3727746,"vw":81.584599},{"c":83.47,"h":83.575,"l":81.75,"n":63876,"o":82,"t":"2025-09-11T04:00:00Z","v":4778747,"vw":83.180862},{"c":83.94,"h":84.32,"l":83.105,"n":45463,"o":83.3,"t":"2025-09-12T04:00:00Z","v":3204840,"vw":83.873351},{"c":83.39,"h":85.215,"l":83.32,"n":50020,"o":84.03,"t":"2025-09-15T04:00:00Z","v":5775386,"vw":83.750146},{"c":82.7,"h":83.6,"l":82.57,"n":46363,"o":83.2,"t":"2025-09-16T04:00:00Z","v":4362903,"vw":82.957056},{"c":82.65,"h":83.995,"l":82.57,"n":46147,"o":83.27,"t":"2025-09-17T04:00:00Z","v":6866006,"vw":82.900624},{"c":82.48,"h":82.9298,"l":81.725,"n":44024,"o":82.32,"t":"2025-09-18T04:00:00Z","v":5866338,"vw":82.488491},{"c":83.2,"h":83.58,"l":82.3691,"n":52570,"o":82.96,"t":"2025-09-19T04:00:00Z","v":9015577,"vw":83.081744},{"c":82.37,"h":83,"l":81.98,"n":50877,"o":82.57,"t":"2025-09-22T04:00:00Z","v":6043724,"vw":82.543387},{"c":86.05,"h":86.8,"l":83.71,"n":70673,"o":85,"t":"2025-09-23T04:00:00Z","v":7570881,"vw":85.883326},{"c":87.28,"h":87.36,"l":86.12,"n":57512,"o":86.41,"t":"2025-09-24T04:00:00Z","v":4580476,"vw":87.027031},{"c":86.49,"h":87.65,"l":86.055,"n":49355,"o":87.17,"t":"2025-09-25T04:00:00Z","v":3868482,"vw":86.560445},{"c":88.59,"h":88.66,"l":86.5,"n":44841,"o":86.81,"t":"2025-09-26T04:00:00Z","v":3494973,"vw":88.207216},{"c":89.7,"h":89.8,"l":88.29,"n":52414,"o":88.81,"t":"2025-09-29T04:00:00Z","v":3930819,"vw":89.454713},{"c":89.98,"h":90.53,"l":89.16,"n":46504,"o":89.61,"t":"2025-09-30T04:00:00Z","v":3512608,"vw":89.912261},{"c":89.26,"h":89.625,"l":88.82,"n":43835,"o":89.45,"t":"2025-10-01T04:00:00Z","v":2586973,"vw":89.187184},{"c":89.28,"h":89.69,"l":88.43,"n":43143,"o":88.75,"t":"2025-10-02T04:00:00Z","v":3580433,"vw":89.172219},{"c":91.44,"h":91.99,"l":89.1,"n":49131,"o":89.49,"t":"2025-10-03T04:00:00Z","v":4127090,"vw":91.415447},{"c":92.46,"h":92.49,"l":91.22,"n":37072,"o":91.5,"t":"2025-10-06T04:00:00Z","v":2863081,"vw":92.26755},{"c":94.01,"h":94.05,"l":92.5,"n":58892,"o":93.62,"t":"2025-10-07T04:00:00Z","v":4738819,"vw":93.700645},{"c":93.36,"h":95.72,"l":93.36,"n":50938,"o":94.13,"t":"2025-10-08T04:00:00Z","v":4820735,"vw":93.9251},{"c":91.64,"h":94.5,"l":91.32,"n":53985,"o":93.88,"t":"2025-10-09T04:00:00Z","v":4103950,"vw":91.856132},{"c":90.2,"h":92.5,"l":90.095,"n":54128,"o":92.11,"t":"2025-10-10T04:00:00Z","v":3899611,"vw":90.81967},{"c":91.17,"h":91.72,"l":89.99,"n":40796,"o":90.37,"t":"2025-10-13T04:00:00Z","v":3035906,"vw":91.204742},{"c":91.33,"h":91.6,"l":90.195,"n":43900,"o":90.87,"t":"2025-10-14T04:00:00Z","v":3087631,"vw":91.180308},{"c":92.29,"h":92.65,"l":91.51,"n":40155,"o":91.73,"t":"2025-10-15T04:00:00Z","v":3066487,"vw":92.202227},{"c":91.14,"h":92.94,"l":90.96,"n":40768,"o":92.25,"t":"2025-10-16T04:00:00Z","v":2674096,"vw":91.486891},{"c":91.29,"h":91.64,"l":90.58,"n":36451,"o":91.25,"t":"2025-10-17T04:00:00Z","v":2978795,"vw":91.165387},{"c":92.72,"h":93.66,"l":91.85,"n":46159,"o":92.345,"t":"2025-10-20T04:00:00Z","v":3444387,"vw":92.493196},{"c":92.29,"h":93.58,"l":91.645,"n":42064,"o":93.2,"t":"2025-10-21T04:00:00Z","v":2722469,"vw":92.305738},{"c":92.06,"h":93.2375,"l":91.3802,"n":36105,"o":93.09,"t":"2025-10-22T04:00:00Z","v":3320159,"vw":92.116825},{"c":91.81,"h":92.99,"l":91.38,"n":32539,"o":92.63,"t":"2025-10-23T04:00:00Z","v":1910294,"vw":91.860933},{"c":92.78,"h":92.925,"l":92.115,"n":27494,"o":92.3,"t":"2025-10-24T04:00:00Z","v":1876824,"vw":92.594519},{"c":93.17,"h":93.32,"l":92.05,"n":38858,"o":92.825,"t":"2025-10-27T04:00:00Z","v":2568557,"vw":92.969611},{"c":92.55,"h":93.87,"l":92.16,"n":44436,"o":93.87,"t":"2025-10-28T04:00:00Z","v":2407662,"vw":92.709861},{"c":92.2,"h":93.06,"l":91.67,"n":36759,"o":92.26,"t":"2025-10-29T04:00:00Z","v":2200478,"vw":92.338641},{"c":92.44,"h":93.22,"l":92.28,"n":35623,"o":92.49,"t":"2025-10-30T04:00:00Z","v":2064255,"vw":92.605811},{"c":91.94,"h":92.45,"l":91.03,"n":46937,"o":91.69,"t":"2025-10-31T04:00:00Z","v":3027424,"vw":91.87429},{"c":92.58,"h":92.74,"l":90.1728,"n":44496,"o":91.7,"t":"2025-11-03T05:00:00Z","v":2649173,"vw":92.252932},{"c":92.48,"h":92.96,"l":91.7,"n":45090,"o":92.3,"t":"2025-11-04T05:00:00Z","v":2848997,"vw":92.504595},{"c":92.39,"h":94.745,"l":90.84,"n":100901,"o":93.325,"t":"2025-11-05T05:00:00Z","v":6589945,"vw":92.762136},{"c":92.78,"h":93.765,"l":92.425,"n":44029,"o":92.45,"t":"2025-11-06T05:00:00Z","v":2659541,"vw":93.002684},{"c":93.72,"h":93.95,"l":91.875,"n":51596,"o":93.07,"t":"2025-11-07T05:00:00Z","v":3505764,"vw":93.120956},{"c":92.94,"h":94.125,"l":92.49,"n":53681,"o":93.95,"t":"2025-11-10T05:00:00Z","v":3807520,"vw":93.051716},{"c":93.53,"h":93.84,"l":92.32,"n":44951,"o":93.03,"t":"2025-11-11T05:00:00Z","v":3201036,"vw":93.364333},{"c":92.47,"h":93.8999,"l":91.9,"n":49600,"o":93.32,"t":"2025-11-12T05:00:00Z","v":2945978,"vw":92.580161},{"c":92.22,"h":93.61,"l":90.38,"n":69994,"o":92.225,"t":"2025-11-13T05:00:00Z","v":5611202,"vw":92.286499},{"c":92,"h":93.35,"l":91.49,"n":61790,"o":93.33,"t":"2025-11-14T05:00:00Z","v":4475346,"vw":92.383485},{"c":92.2,"h":92.75,"l":91.12,"n":52494,"o":92.38,"t":"2025-11-17T05:00:00Z","v":5119441,"vw":92.06611},{"c":91.6,"h":92.3499,"l":90.66,"n":59374,"o":91.9,"t":"2025-11-18T05:00:00Z","v":3882408,"vw":91.562915},{"c":91.02,"h":92.01,"l":90.99,"n":47024,"o":91.9,"t":"2025-11-19T05:00:00Z","v":3567096,"vw":91.27953},{"c":90.71,"h":92.815,"l":90.67,"n":44170,"o":91.81,"t":"2025-11-20T05:00:00Z","v":2573877,"vw":91.237033},{"c":92.5,"h":92.86,"l":90.54,"n":59322,"o":91.31,"t":"2025-11-21T05:00:00Z","v":4635053,"vw":92.258744},{"c":93.91,"h":95.045,"l":91.97,"n":84760,"o":92.5,"t":"2025-11-24T05:00:00Z","v":13195669,"vw":93.871895},{"c":92.47,"h":93.91,"l":92.34,"n":50234,"o":93.91,"t":"2025-11-25T05:00:00Z","v":3382252,"vw":92.741775},{"c":93.79,"h":94,"l":92.62,"n":38479,"o":92.99,"t":"2025-11-26T05:00:00Z","v":2725172,"vw":93.607479},{"c":94.72,"h":94.73,"l":93.16,"n":19023,"o":93.77,"t":"2025-11-28T05:00:00Z","v":1281190,"vw":94.55353},{"c":91.5,"h":94.28,"l":91.37,"n":66055,"o":93.88,"t":"2025-12-01T05:00:00Z","v":4579182,"vw":91.943153},{"c":90.95,"h":91.75,"l":90.26,"n":43604,"o":91.64,"t":"2025-12-02T05:00:00Z","v":3406299,"vw":90.893275},{"c":90.73,"h":91.13,"l":90.31,"n":37663,"o":91.08,"t":"2025-12-03T05:00:00Z","v":2526922,"vw":90.729351},{"c":90.07,"h":91.42,"l":89.8,"n":52886,"o":90.45,"t":"2025-12-04T05:00:00Z","v":5004293,"vw":90.292346},{"c":90.66,"h":91.12,"l":89.77,"n":38996,"o":90.22,"t":"2025-12-05T05:00:00Z","v":3395037,"vw":90.646504},{"c":88.16,"h":90.58,"l":87.85,"n":53124,"o":90.53,"t":"2025-12-08T05:00:00Z","v":4131052,"vw":88.524011},{"c":88.32,"h":89.18,"l":88.09,"n":44941,"o":88.63,"t":"2025-12-09T05:00:00Z","v":2656172,"vw":88.377244},{"c":89.07,"h":89.285,"l":87.91,"n":64470,"o":88.22,"t":"2025-12-10T05:00:00Z","v":5688840,"vw":88.900465},{"c":88.97,"h":89.23,"l":87.95,"n":42063,"o":88.21,"t":"2025-12-11T05:00:00Z","v":2913813,"vw":88.89676},{"c":88.49,"h":89.52,"l":87.94,"n":38097,"o":89.12,"t":"2025-12-12T05:00:00Z","v":2424078,"vw":88.540225},{"c":88.59,"h":89.51,"l":87.06,"n":51648,"o":89.51,"t":"2025-12-15T05:00:00Z","v":3620314,"vw":88.25628},{"c":87.91,"h":88.465,"l":86.86,"n":44120,"o":88.04,"t":"2025-12-16T05:00:00Z","v":3321211,"vw":87.577134},{"c":86.78,"h":88.17,"l":86.235,"n":64097,"o":87.51,"t":"2025-12-17T05:00:00Z","v":5368885,"vw":86.839392},{"c":87.25,"h":87.95,"l":87.11,"n":54847,"o":87.72,"t":"2025-12-18T05:00:00Z","v":4715997,"vw":87.358504},{"c":86.94,"h":88.38,"l":86.87,"n":43325,"o":87.39,"t":"2025-12-19T05:00:00Z","v":6173801,"vw":87.252262},{"c":88.09,"h":88.15,"l":86.56,"n":36555,"o":87.04,"t":"2025-12-22T05:00:00Z","v":2794554,"vw":87.885492},{"c":88.68,"h":88.89,"l":87.605,"n":38434,"o":88,"t":"2025-12-23T05:00:00Z","v":3207418,"vw":88.581561},{"c":88.84,"h":89.02,"l":88.38,"n":17749,"o":88.8,"t":"2025-12-24T05:00:00Z","v":1191751,"vw":88.798443},{"c":88.61,"h":89.15,"l":88.305,"n":21083,"o":88.85,"t":"2025-12-26T05:00:00Z","v":1087637,"vw":88.587271},{"c":88.91,"h":89.46,"l":88.69,"n":30656,"o":88.69,"t":"2025-12-29T05:00:00Z","v":2002679,"vw":89.013964},{"c":89.09,"h":89.17,"l":88.48,"n":28395,"o":88.89,"t":"2025-12-30T05:00:00Z","v":1662214,"vw":89.008848},{"c":88.29,"h":89.57,"l":88.11,"n":28111,"o":89.09,"t":"2025-12-31T05:00:00Z","v":2039903,"vw":88.414477},{"c":89.71,"h":89.92,"l":87.84,"n":32419,"o":88.72,"t":"2026-01-02T05:00:00Z","v":1995954,"vw":89.420161},{"c":87.54,"h":89.45,"l":86.5,"n":43807,"o":89.45,"t":"2026-01-05T05:00:00Z","v":2954114,"vw":87.329424},{"c":87.7,"h":87.905,"l":86.845,"n":32521,"o":87.58,"t":"2026-01-06T05:00:00Z","v":2921574,"vw":87.569354},{"c":86.36,"h":88.28,"l":85.8101,"n":37671,"o":87.95,"t":"2026-01-07T05:00:00Z","v":2492829,"vw":86.488843},{"c":88.03,"h":88.515,"l":86.075,"n":46035,"o":86.1,"t":"2026-01-08T05:00:00Z","v":3374912,"vw":87.956795},{"c":88.82,"h":89.125,"l":88.09,"n":41591,"o":88.48,"t":"2026-01-09T05:00:00Z","v":2809288,"vw":88.717856},{"c":89.1,"h":89.74,"l":88.34,"n":34200,"o":88.49,"t":"2026-01-12T05:00:00Z","v":2117288,"vw":89.009175},{"c":90.29,"h":90.47,"l":88.5,"n":34397,"o":89,"t":"2026-01-13T05:00:00Z","v":2173241,"vw":89.972234},{"c":91.32,"h":91.66,"l":90.045,"n":39382,"o":90.27,"t":"2026-01-14T05:00:00Z","v":3230676,"vw":91.06814},{"c":91.57,"h":92.24,"l":91.29,"n":34281,"o":91.58,"t":"2026-01-15T05:00:00Z","v":2176013,"vw":91.702764},{"c":92.55,"h":92.57,"l":90.745,"n":29592,"o":91.23,"t":"2026-01-16T05:00:00Z","v":2116675,"vw":92.08563},{"c":88.43,"h":92.285,"l":87.9,"n":78029,"o":92.11,"t":"2026-01-20T05:00:00Z","v":6771892,"vw":89.420685},{"c":85.98,"h":88.99,"l":83.91,"n":124072,"o":88.8,"t":"2026-01-21T05:00:00Z","v":11182303,"vw":86.040061},{"c":85.75,"h":87.12,"l":85.27,"n":64832,"o":86.49,"t":"2026-01-22T05:00:00Z","v":6330521,"vw":86.305346},{"c":85.94,"h":86.75,"l":85.385,"n":57978,"o":85.78,"t":"2026-01-23T05:00:00Z","v":4797112,"vw":85.95934},{"c":86.7,"h":87.412,"l":86.15,"n":51191,"o":86.22,"t":"2026-01-26T05:00:00Z","v":5039748,"vw":86.726721},{"c":87.11,"h":87.56,"l":86.1,"n":43160,"o":86.68,"t":"2026-01-27T05:00:00Z","v":3798013,"vw":87.162478},{"c":86.78,"h":87.715,"l":86.315,"n":59090,"o":87.11,"t":"2026-01-28T05:00:00Z","v":5611937,"vw":86.881754},{"c":87.1,"h":87.74,"l":86.008,"n":53603,"o":87.47,"t":"2026-01-29T05:00:00Z","v":5638933,"vw":86.978582},{"c":87.01,"h":87.75,"l":86.22,"n":55301,"o":87.08,"t":"2026-01-30T05:00:00Z","v":8028002,"vw":87.062446},{"c":86.22,"h":87.75,"l":85.79,"n":49194,"o":87,"t":"2026-02-02T05:00:00Z","v":3788545,"vw":86.287679},{"c":87,"h":87.1435,"l":85.79,"n":60894,"o":85.88,"t":"2026-02-03T05:00:00Z","v":5622667,"vw":86.824575},{"c":86.63,"h":87.7,"l":86.375,"n":54667,"o":87.52,"t":"2026-02-04T05:00:00Z","v":4110043,"vw":86.751878},{"c":86.66,"h":87.11,"l":85.63,"n":51499,"o":86,"t":"2026-02-05T05:00:00Z","v":4489952,"vw":86.599511},{"c":87.36,"h":88.075,"l":86.205,"n":64175,"o":87.55,"t":"2026-02-06T05:00:00Z","v":4775495,"vw":87.348109},{"c":87.48,"h":88.04,"l":86.18,"n":44040,"o":87.47,"t":"2026-02-09T05:00:00Z","v":3696310,"vw":87.245807},{"c":89.7,"h":90.055,"l":87.3301,"n":51945,"o":87.9,"t":"2026-02-10T05:00:00Z","v":4143412,"vw":89.538795},{"c":91.18,"h":91.21,"l":89.78,"n":52591,"o":90.61,"t":"2026-02-11T05:00:00Z","v":3670417,"vw":90.812032},{"c":92.79,"h":93.36,"l":91.21,"n":60864,"o":91.48,"t":"2026-02-12T05:00:00Z","v":4902333,"vw":92.778687},{"c":94.78,"h":95.74,"l":91.935,"n":70757,"o":92.63,"t":"2026-02-13T05:00:00Z","v":6225140,"vw":94.804128},{"c":92.94,"h":95.5,"l":92.8,"n":51353,"o":95.17,"t":"2026-02-17T05:00:00Z","v":3342090,"vw":93.321421},{"c":91.73,"h":93.85,"l":91.575,"n":47260,"o":93.02,"t":"2026-02-18T05:00:00Z","v":3420721,"vw":91.97989},{"c":92.97,"h":93.09,"l":91.62,"n":39768,"o":91.85,"t":"2026-02-19T05:00:00Z","v":2402923,"vw":92.776803},{"c":93.55,"h":93.61,"l":92.49,"n":45230,"o":93.61,"t":"2026-02-20T05:00:00Z","v":3255533,"vw":93.243886},{"c":93.6,"h":94.81,"l":93.05,"n":42901,"o":93.46,"t":"2026-02-23T05:00:00Z","v":2931038,"vw":93.605001},{"c":93.97,"h":94.37,"l":92.25,"n":42250,"o":93.66,"t":"2026-02-24T05:00:00Z","v":2976613,"vw":93.792795},{"c":94.5,"h":94.7905,"l":92.84,"n":53712,"o":93.78,"t":"2026-02-25T05:00:00Z","v":4172712,"vw":93.887449},{"c":95.2,"h":97.445,"l":94.01,"n":66902,"o":95.765,"t":"2026-02-26T05:00:00Z","v":4951143,"vw":95.654857},{"c":96.27,"h":96.45,"l":94.61,"n":58948,"o":96.18,"t":"2026-02-27T05:00:00Z","v":4816729,"vw":96.056728},{"c":95.67,"h":96.45,"l":95.16,"n":39592,"o":96.13,"t":"2026-03-02T05:00:00Z","v":3064573,"vw":95.777507},{"c":95.36,"h":95.935,"l":92.785,"n":49852,"o":94.115,"t":"2026-03-03T05:00:00Z","v":3246106,"vw":94.736553},{"c":95.39,"h":96.24,"l":94.545,"n":41098,"o":96.21,"t":"2026-03-04T05:00:00Z","v":2470554,"vw":95.446057},{"c":93.94,"h":94.805,"l":92.88,"n":46369,"o":94.75,"t":"2026-03-05T05:00:00Z","v":3905663,"vw":93.7526},{"c":92.63,"h":93.256,"l":91.18,"n":52889,"o":92.48,"t":"2026-03-06T05:00:00Z","v":3595390,"vw":92.465823},{"c":93.51,"h":93.77,"l":90.815,"n":53751,"o":92.07,"t":"2026-03-09T04:00:00Z","v":4065174,"vw":92.739193},{"c":92.97,"h":94.24,"l":92.57,"n":40332,"o":93.11,"t":"2026-03-10T04:00:00Z","v":4533405,"vw":93.214271},{"c":92.79,"h":93.3099,"l":92.32,"n":33983,"o":92.77,"t":"2026-03-11T04:00:00Z","v":2132574,"vw":92.772986},{"c":93.19,"h":94.13,"l":91.945,"n":42571,"o":92.42,"t":"2026-03-12T04:00:00Z","v":3699260,"vw":93.217308},{"c":95.11,"h":95.64,"l":94.2,"n":44945,"o":94.31,"t":"2026-03-13T04:00:00Z","v":2783406,"vw":95.199134},{"c":95.94,"h":96.4,"l":95.02,"n":51000,"o":96.14,"t":"2026-03-16T04:00:00Z","v":3562384,"vw":95.936643},{"c":95.94,"h":97,"l":95.81,"n":36016,"o":96.97,"t":"2026-03-17T04:00:00Z","v":2950208,"vw":96.178854},{"c":95.04,"h":96.08,"l":95,"n":43133,"o":95.52,"t":"2026-03-18T04:00:00Z","v":3585712,"vw":95.297857},{"c":95.25,"h":95.81,"l":93.679,"n":66064,"o":94.34,"t":"2026-03-19T04:00:00Z","v":4734584,"vw":95.107005},{"c":91.72,"h":95.8,"l":91.16,"n":49236,"o":95.44,"t":"2026-03-20T04:00:00Z","v":5704069,"vw":92.621417},{"c":93.46,"h":94.04,"l":92.52,"n":41709,"o":93.76,"t":"2026-03-23T04:00:00Z","v":3344391,"vw":93.377568},{"c":95,"h":95.645,"l":92.72,"n":42113,"o":92.79,"t":"2026-03-24T04:00:00Z","v":3197054,"vw":94.998088},{"c":95.32,"h":95.96,"l":94.45,"n":46271,"o":95.68,"t":"2026-03-25T04:00:00Z","v":3699921,"vw":95.435227},{"c":95.54,"h":96.29,"l":94.69,"n":46722,"o":94.96,"t":"2026-03-26T04:00:00Z","v":3411939,"vw":95.576821},{"c":95.88,"h":97.08,"l":95.03,"n":48634,"o":95.41,"t":"2026-03-27T04:00:00Z","v":3166997,"vw":96.089287},{"c":96.58,"h":97.61,"l":96.2,"n":48434,"o":97.32,"t":"2026-03-30T04:00:00Z","v":3303531,"vw":96.782944},{"c":97.17,"h":97.44,"l":96.23,"n":54151,"o":97.18,"t":"2026-03-31T04:00:00Z","v":4760177,"vw":96.928375},{"c":97.41,"h":98.45,"l":96.6864,"n":45683,"o":97.01,"t":"2026-04-01T04:00:00Z","v":2598562,"vw":97.711195},{"c":99.2,"h":99.275,"l":97.0201,"n":48877,"o":97.34,"t":"2026-04-02T04:00:00Z","v":3556091,"vw":98.707372},{"c":98.01,"h":98.91,"l":97.45,"n":36170,"o":98.29,"t":"2026-04-06T04:00:00Z","v":3127915,"vw":97.938942},{"c":98.46,"h":99.1125,"l":97.56,"n":34767,"o":97.8,"t":"2026-04-07T04:00:00Z","v":2210458,"vw":98.465391},{"c":98.88,"h":98.89,"l":96.27,"n":49281,"o":97.71,"t":"2026-04-08T04:00:00Z","v":2888950,"vw":98.018526},{"c":99.75,"h":101.039,"l":98.405,"n":40475,"o":98.75,"t":"2026-04-09T04:00:00Z","v":2677570,"vw":100.016681},{"c":98.82,"h":100.1599,"l":98.69,"n":32004,"o":99.57,"t":"2026-04-10T04:00:00Z","v":1880777,"vw":99.159913},{"c":96.23,"h":98.77,"l":95.38,"n":54439,"o":98.65,"t":"2026-04-13T04:00:00Z","v":3232111,"vw":96.298482},{"c":96.16,"h":96.27,"l":95.09,"n":51578,"o":96.12,"t":"2026-04-14T04:00:00Z","v":3837639,"vw":95.936365},{"c":95.47,"h":96.41,"l":95.03,"n":46600,"o":95.96,"t":"2026-04-15T04:00:00Z","v":2849202,"vw":95.458928},{"c":95.79,"h":96.05,"l":94.655,"n":53058,"o":95.22,"t":"2026-04-16T04:00:00Z","v":3611746,"vw":95.518667},{"c":94.02,"h":95.81,"l":92.93,"n":68323,"o":95.4,"t":"2026-04-17T04:00:00Z","v":4676336,"vw":93.855475},{"c":93.38,"h":94.43,"l":93.07,"n":51885,"o":94.28,"t":"2026-04-20T04:00:00Z","v":3513815,"vw":93.717121},{"c":93.15,"h":94.575,"l":92.72,"n":42540,"o":94.5,"t":"2026-04-21T04:00:00Z","v":2975286,"vw":93.272439},{"c":92.38,"h":94.55,"l":92.18,"n":43912,"o":93.99,"t":"2026-04-22T04:00:00Z","v":2922290,"vw":92.642116},{"c":93.91,"h":94.12,"l":92.69,"n":61915,"o":92.92,"t":"2026-04-23T04:00:00Z","v":4735761,"vw":93.507124},{"c":93.2,"h":94.08,"l":93.08,"n":46659,"o":93.91,"t":"2026-04-24T04:00:00Z","v":2725212,"vw":93.446165},{"c":92.46,"h":94.06,"l":92.295,"n":42586,"o":93.24,"t":"2026-04-27T04:00:00Z","v":3050404,"vw":92.76272},{"c":92.9,"h":93.76,"l":92.48,"n":43651,"o":93.01,"t":"2026-04-28T04:00:00Z","v":2627991,"vw":93.008359},{"c":92.64,"h":93.6,"l":92.3,"n":40073,"o":92.35,"t":"2026-04-29T04:00:00Z","v":2608049,"vw":92.764398},{"c":95.12,"h":95.26,"l":92.18,"n":56088,"o":92.18,"t":"2026-04-30T04:00:00Z","v":4746161,"vw":94.724823},{"c":94.67,"h":96.06,"l":94.385,"n":43897,"o":95.2,"t":"2026-05-01T04:00:00Z","v":2603762,"vw":94.959079},{"c":94.38,"h":95.11,"l":93.51,"n":42452,"o":94.16,"t":"2026-05-04T04:00:00Z","v":2410896,"vw":94.368393},{"c":94.37,"h":95.285,"l":94.29,"n":35081,"o":94.59,"t":"2026-05-05T04:00:00Z","v":2330336,"vw":94.584381},{"c":93.67,"h":94.1,"l":92.368,"n":56245,"o":93.78,"t":"2026-05-06T04:00:00Z","v":4184361,"vw":93.61629},{"c":91.57,"h":92.2,"l":89.62,"n":63425,"o":92.18,"t":"2026-05-07T04:00:00Z","v":4261464,"vw":91.279084},{"c":91.53,"h":93.34,"l":91.5,"n":49218,"o":92.45,"t":"2026-05-08T04:00:00Z","v":4296893,"vw":91.845713},{"c":92.83,"h":93.725,"l":91.5,"n":52961,"o":91.97,"t":"2026-05-11T04:00:00Z","v":3850702,"vw":92.989928},{"c":93.41,"h":94.09,"l":91.69,"n":52333,"o":91.69,"t":"2026-05-12T04:00:00Z","v":4277126,"vw":93.412099},{"c":91.68,"h":93.11,"l":91.635,"n":49101,"o":92.9,"t":"2026-05-13T04:00:00Z","v":4787221,"vw":92.251019},{"c":92.86,"h":92.9775,"l":91.95,"n":42084,"o":92.19,"t":"2026-05-14T04:00:00Z","v":3424682,"vw":92.60546},{"c":90.43,"h":92.02,"l":89.68,"n":60920,"o":91.82,"t":"2026-05-15T04:00:00Z","v":5374405,"vw":90.752094},{"c":90.23,"h":91.19,"l":88.97,"n":46734,"o":90.95,"t":"2026-05-18T04:00:00Z","v":3054728,"vw":89.947313},{"c":91.31,"h":91.37,"l":89.505,"n":46899,"o":90.04,"t":"2026-05-19T04:00:00Z","v":3271633,"vw":90.986516},{"c":91.46,"h":92.08,"l":90.88,"n":34947,"o":91.6,"t":"2026-05-20T04:00:00Z","v":2637961,"vw":91.430673},{"c":91.55,"h":91.99,"l":90.755,"n":30838,"o":91.48,"t":"2026-05-21T04:00:00Z","v":1887066,"vw":91.42364},{"c":92.8,"h":93.025,"l":91.26,"n":31697,"o":91.91,"t":"2026-05-22T04:00:00Z","v":2202331,"vw":92.526749},{"c":91.55,"h":93.36,"l":91.49,"n":37148,"o":93.34,"t":"2026-05-26T04:00:00Z","v":2199247,"vw":91.913933},{"c":91.26,"h":91.65,"l":90.58,"n":40186,"o":91.23,"t":"2026-05-27T04:00:00Z","v":2603484,"vw":91.150166},{"c":90.03,"h":91.42,"l":89.48,"n":44593,"o":91.17,"t":"2026-05-28T04:00:00Z","v":2995826,"vw":90.030039},{"c":89.13,"h":90.53,"l":88.59,"n":80461,"o":90.5,"t":"2026-05-29T04:00:00Z","v":9729444,"vw":89.037519},{"c":87.13,"h":89.37,"l":87.1,"n":49503,"o":88.22,"t":"2026-06-01T04:00:00Z","v":2968572,"vw":87.596375},{"c":89.55,"h":89.645,"l":87.66,"n":47293,"o":87.66,"t":"2026-06-02T04:00:00Z","v":4151198,"vw":89.033568},{"c":89.53,"h":91.25,"l":89.2,"n":49884,"o":89.79,"t":"2026-06-03T04:00:00Z","v":4514213,"vw":89.840217},{"c":90.34,"h":90.61,"l":89.03,"n":40127,"o":89.54,"t":"2026-06-04T04:00:00Z","v":2274901,"vw":90.072825},{"c":91.42,"h":92.12,"l":90.46,"n":49270,"o":90.46,"t":"2026-06-05T04:00:00Z","v":2958849,"vw":91.519569},{"c":89,"h":91.68,"l":88.98,"n":49044,"o":91.48,"t":"2026-06-08T04:00:00Z","v":3634108,"vw":89.400226},{"c":90.87,"h":91.06,"l":89.095,"n":51550,"o":89.6,"t":"2026-06-09T04:00:00Z","v":3770100,"vw":90.566787},{"c":91.03,"h":91.735,"l":90.42,"n":40308,"o":91.55,"t":"2026-06-10T04:00:00Z","v":3146452,"vw":91.051171},{"c":91.54,"h":92.68,"l":91.25,"n":56034,"o":91.44,"t":"2026-06-11T04:00:00Z","v":4148824,"vw":91.841098},{"c":92.29,"h":92.96,"l":91.72,"n":42490,"o":91.72,"t":"2026-06-12T04:00:00Z","v":3058076,"vw":92.349588},{"c":91.93,"h":92.65,"l":91.2,"n":41072,"o":91.88,"t":"2026-06-15T04:00:00Z","v":4877228,"vw":92.039478},{"c":91.77,"h":92.98,"l":91.625,"n":39102,"o":92.03,"t":"2026-06-16T04:00:00Z","v":5063134,"vw":91.910513},{"c":90.25,"h":91.91,"l":89.8,"n":46386,"o":91.05,"t":"2026-06-17T04:00:00Z","v":5537426,"vw":90.365181},{"c":90.69,"h":91.5699,"l":89.84,"n":38273,"o":90.43,"t":"2026-06-18T04:00:00Z","v":9725826,"vw":90.590483},{"c":91.62,"h":92.14,"l":90,"n":34843,"o":90.67,"t":"2026-06-22T04:00:00Z","v":4649067,"vw":91.631175},{"c":92.29,"h":92.465,"l":91.09,"n":47122,"o":91.84,"t":"2026-06-23T04:00:00Z","v":5280572,"vw":92.228696},{"c":92.73,"h":92.93,"l":91.49,"n":39371,"o":92.72,"t":"2026-06-24T04:00:00Z","v":2976980,"vw":92.50815},{"c":93.43,"h":93.64,"l":91.67,"n":53177,"o":92.56,"t":"2026-06-25T04:00:00Z","v":4571861,"vw":93.067086},{"c":94.27,"h":94.31,"l":92.9,"n":42033,"o":93.82,"t":"2026-06-26T04:00:00Z","v":4169901,"vw":94.076021},{"c":93.91,"h":94.56,"l":93.11,"n":36804,"o":93.845,"t":"2026-06-29T04:00:00Z","v":5045432,"vw":93.718025},{"c":92.71,"h":93.76,"l":92.43,"n":47600,"o":93.33,"t":"2026-06-30T04:00:00Z","v":7164862,"vw":92.95735},{"c":91.37,"h":93.11,"l":91.28,"n":38752,"o":92.32,"t":"2026-07-01T04:00:00Z","v":3620636,"vw":91.983469},{"c":93.06,"h":93.2,"l":91.8302,"n":32181,"o":92.16,"t":"2026-07-02T04:00:00Z","v":2170257,"vw":92.838027},{"c":92.95,"h":93.32,"l":92.17,"n":40440,"o":93.02,"t":"2026-07-06T04:00:00Z","v":3101608,"vw":92.813016},{"c":94.59,"h":95.505,"l":93.41,"n":39193,"o":93.9,"t":"2026-07-07T04:00:00Z","v":2542208,"vw":94.715524},{"c":95.33,"h":96.02,"l":94.405,"n":39814,"o":95.1,"t":"2026-07-08T04:00:00Z","v":3113881,"vw":95.220278},{"c":94.62,"h":95.97,"l":93.85,"n":41222,"o":95.51,"t":"2026-07-09T04:00:00Z","v":3593390,"vw":94.659508},{"c":94.2,"h":95.01,"l":93.8,"n":32907,"o":94.61,"t":"2026-07-10T04:00:00Z","v":2410199,"vw":94.209506},{"c":94.41,"h":95.325,"l":93.965,"n":30540,"o":94.55,"t":"2026-07-13T04:00:00Z","v":2455296,"vw":94.456414},{"c":93.36,"h":95.61,"l":93.32,"n":36493,"o":95.06,"t":"2026-07-14T04:00:00Z","v":2330509,"vw":93.761412},{"c":92.78,"h":94.24,"l":92.4551,"n":30870,"o":93.23,"t":"2026-07-15T04:00:00Z","v":2495768,"vw":92.966794},{"c":93.15,"h":93.47,"l":92.345,"n":27826,"o":92.51,"t":"2026-07-16T04:00:00Z","v":2289805,"vw":93.029038},{"c":92.25,"h":95.12,"l":92.19,"n":42348,"o":94.55,"t":"2026-07-17T04:00:00Z","v":3298029,"vw":92.766009},{"c":90.69,"h":93.34,"l":90.66,"n":40015,"o":92.51,"t":"2026-07-20T04:00:00Z","v":2440503,"vw":91.055958},{"c":90.59,"h":90.745,"l":89.4024,"n":38290,"o":90.34,"t":"2026-07-21T04:00:00Z","v":2605067,"vw":90.355153},{"c":93.05,"h":93.41,"l":91.355,"n":41978,"o":91.63,"t":"2026-07-22T04:00:00Z","v":2991352,"vw":92.908672},{"c":93.44,"h":94.21,"l":92.46,"n":39179,"o":92.895,"t":"2026-07-23T04:00:00Z","v":2474041,"vw":93.46483},{"c":92.98,"h":94.25,"l":92.76,"n":38414,"o":93.83,"t":"2026-07-24T04:00:00Z","v":2577854,"vw":93.188407},{"c":91.25,"h":93.15,"l":91.13,"n":34150,"o":92.6,"t":"2026-07-27T04:00:00Z","v":1977844,"vw":91.546509},{"c":90.56,"h":93.015,"l":90.53,"n":38533,"o":91.46,"t":"2026-07-28T04:00:00Z","v":2222841,"vw":91.261186},{"c":88.82,"h":91.4828,"l":88.62,"n":44739,"o":90.98,"t":"2026-07-29T04:00:00Z","v":2767269,"vw":89.329957},{"c":89.58,"h":89.695,"l":88.21,"n":49185,"o":88.72,"t":"2026-07-30T04:00:00Z","v":4473149,"vw":89.245349},{"c":88.55,"h":89.98,"l":88.53,"n":41023,"o":89.54,"t":"2026-07-31T04:00:00Z","v":2768619,"vw":88.813388},{"c":87.73,"h":89.01,"l":87.51,"n":40434,"o":88.34,"t":"2026-08-03T04:00:00Z","v":3333421,"vw":87.845081},{"c":86.65,"h":87.61,"l":85.8001,"n":77420,"o":87.49,"t":"2026-08-04T04:00:00Z","v":6351391,"vw":86.704513},{"c":84.66,"h":86.82,"l":84.11,"n":65450,"o":86.67,"t":"2026-08-05T04:00:00Z","v":5263618,"vw":84.737945},{"c":84.35,"h":85.96,"l":84.04,"n":58888,"o":84.64,"t":"2026-08-06T04:00:00Z","v":5711121,"vw":84.620888},{"c":83.88,"h":85.705,"l":83.65,"n":59461,"o":83.84,"t":"2026-08-07T04:00:00Z","v":6403605,"vw":84.423365},{"c":84.31,"h":85.16,"l":83.85,"n":59399,"o":83.85,"t":"2026-08-10T04:00:00Z","v":4586709,"vw":84.465636},{"c":85.48,"h":85.75,"l":83.95,"n":47940,"o":84.35,"t":"2026-08-11T04:00:00Z","v":3299347,"vw":85.182748},{"c":85.92,"h":86.73,"l":85.285,"n":46399,"o":85.57,"t":"2026-08-12T04:00:00Z","v":4026282,"vw":85.816404},{"c":86.48,"h":86.98,"l":85.85,"n":46524,"o":86.19,"t":"2026-08-13T04:00:00Z","v":3799321,"vw":86.381886},{"c":86.41,"h":87.26,"l":86.2375,"n":43683,"o":86.39,"t":"2026-08-14T04:00:00Z","v":3422005,"vw":86.677733},{"c":85.94,"h":86.34,"l":85.57,"n":38560,"o":86.16,"t":"2026-08-17T04:00:00Z","v":3286296,"vw":85.924587},{"c":87.18,"h":87.3,"l":86.395,"n":53662,"o":86.99,"t":"2026-08-18T04:00:00Z","v":3557553,"vw":87.082763},{"c":85.59,"h":87.55,"l":85.43,"n":43466,"o":87.37,"t":"2026-08-19T04:00:00Z","v":2672616,"vw":85.884355},{"c":87.38,"h":88.14,"l":85.05,"n":57109,"o":85.05,"t":"2026-08-20T04:00:00Z","v":4119624,"vw":87.582606},{"c":82.89,"h":87.83,"l":82.67,"n":57396,"o":87.64,"t":"2026-08-21T04:00:00Z","v":5177192,"vw":83.809694},{"c":84.57,"h":84.83,"l":82.845,"n":45888,"o":83.08,"t":"2026-08-24T04:00:00Z","v":3766502,"vw":84.199515},{"c":84.03,"h":85,"l":83.99,"n":36718,"o":84.66,"t":"2026-08-25T04:00:00Z","v":2978070,"vw":84.233919},{"c":85.28,"h":85.47,"l":84.008,"n":32524,"o":84.12,"t":"2026-08-26T04:00:00Z","v":2137380,"vw":85.18947},{"c":84.75,"h":85.01,"l":83.69,"n":35327,"o":84.44,"t":"2026-08-27T04:00:00Z","v":2577204,"vw":84.634257},{"c":84.31,"h":87.19,"l":83.58,"n":54428,"o":85.4,"t":"2026-08-28T04:00:00Z","v":4958577,"vw":84.889506},{"c":81.7,"h":82.565,"l":79.59,"n":81898,"o":79.98,"t":"2026-08-31T04:00:00Z","v":9482578,"vw":81.543132},{"c":84.26,"h":84.49,"l":82.4,"n":76372,"o":82.96,"t":"2026-09-01T04:00:00Z","v":6414458,"vw":83.73756},{"c":83.79,"h":84.42,"l":82.56,"n":72971,"o":83.59,"t":"2026-09-02T04:00:00Z","v":6580963,"vw":83.783344},{"c":84.57,"h":84.73,"l":83.84,"n":42953,"o":84.01,"t":"2026-09-03T04:00:00Z","v":3504125,"vw":84.456258},{"c":84.04,"h":84.5578,"l":83.5501,"n":37154,"o":84,"t":"2026-09-04T04:00:00Z","v":2705459,"vw":83.98963},{"c":85.47,"h":86.08,"l":84.065,"n":44048,"o":84.16,"t":"2026-09-08T04:00:00Z","v":3831361,"vw":85.586714},{"c":85.01,"h":86.15,"l":84.65,"n":41254,"o":85.76,"t":"2026-09-09T04:00:00Z","v":3072628,"vw":85.10618},{"c":84,"h":85.805,"l":83.82,"n":40462,"o":85.54,"t":"2026-09-10T04:00:00Z","v":2536386,"vw":84.245333},{"c":83.34,"h":84.94,"l":83.175,"n":26549,"o":84.54,"t":"2026-09-11T04:00:00Z","v":1740338,"vw":83.48473},{"c":82.99,"h":84.13,"l":82.82,"n":36908,"o":83.63,"t":"2026-09-14T04:00:00Z","v":2454797,"vw":83.163112},{"c":81.2,"h":83.32,"l":80.98,"n":52236,"o":83.32,"t":"2026-09-15T04:00:00Z","v":3930667,"vw":81.530041},{"c":81.7,"h":82.48,"l":81.35,"n":38600,"o":81.78,"t":"2026-09-16T04:00:00Z","v":4128259,"vw":81.822354},{"c":82.18,"h":82.525,"l":81.32,"n":38439,"o":82.19,"t":"2026-09-17T04:00:00Z","v":3936812,"vw":82.083289},{"c":81.31,"h":81.83,"l":81,"n":34333,"o":81.5,"t":"2026-09-18T04:00:00Z","v":6148046,"vw":81.352717},{"c":81.2,"h":81.6099,"l":80.8164,"n":33479,"o":81.3,"t":"2026-09-21T04:00:00Z","v":3171351,"vw":81.217018},{"c":80.98,"h":81.7,"l":80.67,"n":37322,"o":80.94,"t":"2026-09-22T04:00:00Z","v":2894122,"vw":81.065176},{"c":79,"h":80.56,"l":78.7406,"n":44484,"o":80.52,"t":"2026-09-23T04:00:00Z","v":3139312,"vw":79.152853},{"c":77.74,"h":78.83,"l":77.665,"n":37392,"o":78.675,"t":"2026-09-24T04:00:00Z","v":4422803,"vw":77.907484},{"c":77.93,"h":78,"l":77.08,"n":38949,"o":77.47,"t":"2026-09-25T04:00:00Z","v":2765019,"vw":77.670079},{"c":76.89,"h":77.9,"l":76.66,"n":44578,"o":77.9,"t":"2026-09-28T04:00:00Z","v":4933288,"vw":76.985368},{"c":78.18,"h":78.26,"l":76.21,"n":41062,"o":76.675,"t":"2026-09-29T04:00:00Z","v":3287842,"vw":77.819766},{"c":77.96,"h":78.935,"l":77.935,"n":46647,"o":78.66,"t":"2026-09-30T04:00:00Z","v":4634938,"vw":78.175947},{"c":78.05,"h":78.2025,"l":77.0579,"n":41801,"o":77.43,"t":"2026-10-01T04:00:00Z","v":3226992,"vw":77.851712},{"c":78.38,"h":79.17,"l":78.12,"n":39081,"o":78.26,"t":"2026-10-02T04:00:00Z","v":2950739,"vw":78.436332},{"c":78.16,"h":78.68,"l":77.6221,"n":41556,"o":78.32,"t":"2026-10-05T04:00:00Z","v":3599658,"vw":78.233459},{"c":79.97,"h":79.99,"l":78.37,"n":40622,"o":78.37,"t":"2026-10-06T04:00:00Z","v":2898436,"vw":79.551704},{"c":79.69,"h":80,"l":79.135,"n":33469,"o":79.76,"t":"2026-10-07T04:00:00Z","v":2494154,"vw":79.642622},{"c":80.08,"h":80.37,"l":79.18,"n":38284,"o":79.73,"t":"2026-10-08T04:00:00Z","v":3516627,"vw":80.036693},{"c":81.34,"h":81.4,"l":79.9,"n":40303,"o":80.225,"t":"2026-10-09T04:00:00Z","v":3371241,"vw":80.939763},{"c":81.88,"h":81.93,"l":81.13,"n":32227,"o":81.45,"t":"2026-10-12T04:00:00Z","v":2306803,"vw":81.731017},{"c":82.37,"h":82.485,"l":80.7,"n":36488,"o":82.39,"t":"2026-10-13T04:00:00Z","v":2605999,"vw":82.179364},{"c":81.99,"h":82.35,"l":81.005,"n":47628,"o":82.1,"t":"2026-10-14T04:00:00Z","v":3549856,"vw":81.807607},{"c":81.93,"h":82.92,"l":81.28,"n":38433,"o":82.825,"t":"2026-10-15T04:00:00Z","v":3198979,"vw":81.88287},{"c":83.41,"h":83.53,"l":81.765,"n":44053,"o":82.27,"t":"2026-10-16T04:00:00Z","v":3806797,"vw":83.128049},{"c":81.74,"h":83.16,"l":81.4,"n":47268,"o":83.16,"t":"2026-10-19T04:00:00Z","v":4738058,"vw":82.027318},{"c":82.81,"h":83.095,"l":81.942,"n":31412,"o":82.59,"t":"2026-10-20T04:00:00Z","v":2954725,"vw":82.790935},{"c":83.5,"h":83.83,"l":83.02,"n":34037,"o":83.34,"t":"2026-10-21T04:00:00Z","v":2736872,"vw":83.535069},{"c":84.77,"h":84.98,"l":83.585,"n":40537,"o":83.81,"t":"2026-10-22T04:00:00Z","v":2798317,"vw":84.519885}],"volatilityBars":[{"c":81.1,"h":81.4,"l":80.985,"n":562,"o":81.3,"t":"2026-09-21T13:30:00Z","v":41133,"vw":81.260465},{"c":81.16,"h":81.26,"l":80.99,"n":595,"o":81.14,"t":"2026-09-21T13:45:00Z","v":20524,"vw":81.120144},{"c":81.155,"h":81.245,"l":80.9,"n":999,"o":81.18,"t":"2026-09-21T14:00:00Z","v":44292,"vw":81.080826},{"c":81.045,"h":81.16,"l":80.95,"n":1026,"o":81.155,"t":"2026-09-21T14:15:00Z","v":63731,"vw":81.098861},{"c":80.935,"h":81.0283,"l":80.8164,"n":1000,"o":81.01,"t":"2026-09-21T14:30:00Z","v":42249,"vw":80.916446},{"c":80.975,"h":81.065,"l":80.95,"n":935,"o":80.96,"t":"2026-09-21T14:45:00Z","v":34356,"vw":81.010192},{"c":81.01,"h":81.07,"l":80.8279,"n":1024,"o":80.96,"t":"2026-09-21T15:00:00Z","v":38988,"vw":80.984507},{"c":81.14,"h":81.29,"l":80.9901,"n":1214,"o":81.01,"t":"2026-09-21T15:15:00Z","v":79211,"vw":81.149835},{"c":81.425,"h":81.455,"l":81.14,"n":1103,"o":81.14,"t":"2026-09-21T15:30:00Z","v":55824,"vw":81.320854},{"c":81.33,"h":81.47,"l":81.27,"n":930,"o":81.43,"t":"2026-09-21T15:45:00Z","v":48189,"vw":81.349854},{"c":81.295,"h":81.35,"l":81.2501,"n":1009,"o":81.33,"t":"2026-09-21T16:00:00Z","v":54454,"vw":81.299776},{"c":81.36,"h":81.41,"l":81.27,"n":1037,"o":81.27,"t":"2026-09-21T16:15:00Z","v":47206,"vw":81.335878},{"c":81.49,"h":81.5,"l":81.32,"n":1070,"o":81.355,"t":"2026-09-21T16:30:00Z","v":61629,"vw":81.415993},{"c":81.57,"h":81.5799,"l":81.485,"n":772,"o":81.485,"t":"2026-09-21T16:45:00Z","v":39730,"vw":81.531654},{"c":81.44,"h":81.6099,"l":81.44,"n":782,"o":81.57,"t":"2026-09-21T17:00:00Z","v":52494,"vw":81.501583},{"c":81.35,"h":81.47,"l":81.27,"n":726,"o":81.455,"t":"2026-09-21T17:15:00Z","v":32349,"vw":81.384295},{"c":81.215,"h":81.35,"l":81.14,"n":963,"o":81.35,"t":"2026-09-21T17:30:00Z","v":71777,"vw":81.271023},{"c":81.08,"h":81.245,"l":81.04,"n":811,"o":81.2199,"t":"2026-09-21T17:45:00Z","v":33625,"vw":81.111226},{"c":81.16,"h":81.205,"l":81.06,"n":1172,"o":81.07,"t":"2026-09-21T18:00:00Z","v":59426,"vw":81.129473},{"c":81.215,"h":81.33,"l":81.06,"n":1455,"o":81.16,"t":"2026-09-21T18:15:00Z","v":74952,"vw":81.141235},{"c":81.28,"h":81.28,"l":81.17,"n":1141,"o":81.2,"t":"2026-09-21T18:30:00Z","v":43259,"vw":81.22262},{"c":81.265,"h":81.31,"l":81.18,"n":1317,"o":81.27,"t":"2026-09-21T18:45:00Z","v":53368,"vw":81.247037},{"c":81.24,"h":81.295,"l":81.13,"n":1496,"o":81.25,"t":"2026-09-21T19:00:00Z","v":60817,"vw":81.22014},{"c":81.34,"h":81.44,"l":81.24,"n":1813,"o":81.25,"t":"2026-09-21T19:15:00Z","v":81523,"vw":81.362672},{"c":81.32,"h":81.41,"l":81.29,"n":2060,"o":81.34,"t":"2026-09-21T19:30:00Z","v":114140,"vw":81.335051},{"c":81.21,"h":81.37,"l":81.015,"n":6158,"o":81.32,"t":"2026-09-21T19:45:00Z","v":423111,"vw":81.17137},{"c":81.2,"h":81.2,"l":81.2,"n":93,"o":81.2,"t":"2026-09-21T20:00:00Z","v":1301632,"vw":81.2},{"c":81,"h":81,"l":81,"n":6,"o":81,"t":"2026-09-22T13:15:00Z","v":300,"vw":81},{"c":80.835,"h":81.23,"l":80.835,"n":1442,"o":80.94,"t":"2026-09-22T13:30:00Z","v":130936,"vw":80.908938},{"c":80.73,"h":80.92,"l":80.67,"n":1343,"o":80.835,"t":"2026-09-22T13:45:00Z","v":62677,"vw":80.793686},{"c":80.845,"h":81.02,"l":80.67,"n":1315,"o":80.67,"t":"2026-09-22T14:00:00Z","v":64747,"vw":80.851875},{"c":81.365,"h":81.46,"l":80.79,"n":1367,"o":80.83,"t":"2026-09-22T14:15:00Z","v":91449,"vw":81.184619},{"c":81.46,"h":81.515,"l":81.2,"n":1647,"o":81.34,"t":"2026-09-22T14:30:00Z","v":61342,"vw":81.377137},{"c":81.35,"h":81.52,"l":81.24,"n":1197,"o":81.4,"t":"2026-09-22T14:45:00Z","v":48542,"vw":81.373516},{"c":81.43,"h":81.45,"l":81.305,"n":1239,"o":81.3615,"t":"2026-09-22T15:00:00Z","v":50929,"vw":81.385169},{"c":81.49,"h":81.5,"l":81.33,"n":1083,"o":81.41,"t":"2026-09-22T15:15:00Z","v":44878,"vw":81.437385},{"c":81.53,"h":81.6,"l":81.42,"n":1314,"o":81.49,"t":"2026-09-22T15:30:00Z","v":60193,"vw":81.502672},{"c":81.54,"h":81.7,"l":81.4928,"n":1335,"o":81.52,"t":"2026-09-22T15:45:00Z","v":82805,"vw":81.562671},{"c":81.56,"h":81.6,"l":81.515,"n":851,"o":81.565,"t":"2026-09-22T16:00:00Z","v":48483,"vw":81.564321},{"c":81.47,"h":81.56,"l":81.4125,"n":852,"o":81.56,"t":"2026-09-22T16:15:00Z","v":45204,"vw":81.45714},{"c":81.355,"h":81.49,"l":81.355,"n":994,"o":81.48,"t":"2026-09-22T16:30:00Z","v":47683,"vw":81.434489},{"c":81.47,"h":81.48,"l":81.34,"n":1183,"o":81.355,"t":"2026-09-22T16:45:00Z","v":62301,"vw":81.424531},{"c":81.125,"h":81.48,"l":81.09,"n":1000,"o":81.48,"t":"2026-09-22T17:00:00Z","v":43319,"vw":81.284739},{"c":81.01,"h":81.15,"l":80.98,"n":993,"o":81.11,"t":"2026-09-22T17:15:00Z","v":44263,"vw":81.054613},{"c":81.09,"h":81.16,"l":81.01,"n":1044,"o":81.01,"t":"2026-09-22T17:30:00Z","v":43921,"vw":81.088433},{"c":80.96,"h":81.12,"l":80.95,"n":1125,"o":81.0824,"t":"2026-09-22T17:45:00Z","v":50865,"vw":81.044718},{"c":80.9,"h":81.04,"l":80.87,"n":1316,"o":80.95,"t":"2026-09-22T18:00:00Z","v":60754,"vw":80.945559},{"c":80.94,"h":80.98,"l":80.85,"n":998,"o":80.9,"t":"2026-09-22T18:15:00Z","v":40360,"vw":80.9176},{"c":80.79,"h":80.96,"l":80.79,"n":1043,"o":80.945,"t":"2026-09-22T18:30:00Z","v":47061,"vw":80.893898},{"c":80.939,"h":80.9901,"l":80.79,"n":1147,"o":80.79,"t":"2026-09-22T18:45:00Z","v":53280,"vw":80.895916},{"c":80.97,"h":80.98,"l":80.83,"n":1657,"o":80.94,"t":"2026-09-22T19:00:00Z","v":76414,"vw":80.916814},{"c":81.13,"h":81.15,"l":80.9484,"n":1946,"o":80.98,"t":"2026-09-22T19:15:00Z","v":97458,"vw":81.053903},{"c":80.975,"h":81.13,"l":80.97,"n":2087,"o":81.13,"t":"2026-09-22T19:30:00Z","v":109916,"vw":81.049422},{"c":80.98,"h":81.075,"l":80.83,"n":5586,"o":80.97,"t":"2026-09-22T19:45:00Z","v":301767,"vw":80.952419},{"c":80.98,"h":80.98,"l":80.97,"n":116,"o":80.97,"t":"2026-09-22T20:00:00Z","v":993298,"vw":80.979968},{"c":81.3452,"h":81.3452,"l":81.3452,"n":1,"o":81.3452,"t":"2026-09-22T22:15:00Z","v":100,"vw":81.3452},{"c":81.03,"h":81.03,"l":81.03,"n":1,"o":81.03,"t":"2026-09-23T12:45:00Z","v":100,"vw":81.03},{"c":80.73,"h":80.73,"l":80.73,"n":10,"o":80.73,"t":"2026-09-23T13:15:00Z","v":208,"vw":80.73},{"c":79.8,"h":80.56,"l":79.74,"n":1287,"o":80.52,"t":"2026-09-23T13:30:00Z","v":70585,"vw":80.29233},{"c":79.405,"h":79.83,"l":79.23,"n":1556,"o":79.745,"t":"2026-09-23T13:45:00Z","v":59069,"vw":79.485917},{"c":79.3121,"h":79.48,"l":79,"n":2374,"o":79.36,"t":"2026-09-23T14:00:00Z","v":149012,"vw":79.232033},{"c":79.66,"h":79.75,"l":79.32,"n":1664,"o":79.32,"t":"2026-09-23T14:15:00Z","v":75999,"vw":79.578463},{"c":79.575,"h":79.8,"l":79.47,"n":1549,"o":79.68,"t":"2026-09-23T14:30:00Z","v":60442,"vw":79.586439},{"c":79.51,"h":79.55,"l":79.265,"n":1912,"o":79.55,"t":"2026-09-23T14:45:00Z","v":77304,"vw":79.384305},{"c":79.44,"h":79.52,"l":79.34,"n":1221,"o":79.5,"t":"2026-09-23T15:00:00Z","v":40157,"vw":79.438044},{"c":79.235,"h":79.465,"l":79.18,"n":1345,"o":79.43,"t":"2026-09-23T15:15:00Z","v":52252,"vw":79.283216},{"c":79.32,"h":79.3633,"l":79.165,"n":1275,"o":79.235,"t":"2026-09-23T15:30:00Z","v":50741,"vw":79.242083},{"c":79.205,"h":79.35,"l":79.16,"n":1088,"o":79.315,"t":"2026-09-23T15:45:00Z","v":57623,"vw":79.260342},{"c":79.26,"h":79.27,"l":79.11,"n":1303,"o":79.19,"t":"2026-09-23T16:00:00Z","v":48179,"vw":79.18043},{"c":79.365,"h":79.365,"l":79.18,"n":1120,"o":79.24,"t":"2026-09-23T16:15:00Z","v":50395,"vw":79.259574},{"c":79.49,"h":79.53,"l":79.34,"n":1450,"o":79.38,"t":"2026-09-23T16:30:00Z","v":67880,"vw":79.432456},{"c":79.4,"h":79.54,"l":79.36,"n":1155,"o":79.53,"t":"2026-09-23T16:45:00Z","v":41306,"vw":79.451007},{"c":79.295,"h":79.45,"l":79.223,"n":1637,"o":79.41,"t":"2026-09-23T17:00:00Z","v":80390,"vw":79.356642},{"c":79.395,"h":79.395,"l":79.18,"n":1590,"o":79.28,"t":"2026-09-23T17:15:00Z","v":54563,"vw":79.283038},{"c":79.425,"h":79.485,"l":79.33,"n":1440,"o":79.395,"t":"2026-09-23T17:30:00Z","v":90180,"vw":79.378822},{"c":79.405,"h":79.48,"l":79.38,"n":1209,"o":79.43,"t":"2026-09-23T17:45:00Z","v":63243,"vw":79.431611},{"c":79.185,"h":79.47,"l":79.15,"n":1687,"o":79.42,"t":"2026-09-23T18:00:00Z","v":99772,"vw":79.344632},{"c":79.06,"h":79.17,"l":79,"n":1571,"o":79.17,"t":"2026-09-23T18:15:00Z","v":67738,"vw":79.071059},{"c":79.04,"h":79.145,"l":79.01,"n":1374,"o":79.08,"t":"2026-09-23T18:30:00Z","v":86255,"vw":79.070525},{"c":79.065,"h":79.11,"l":78.961,"n":1385,"o":79.045,"t":"2026-09-23T18:45:00Z","v":57506,"vw":79.025183},{"c":79.11,"h":79.17,"l":79.05,"n":1485,"o":79.05,"t":"2026-09-23T19:00:00Z","v":74137,"vw":79.134888},{"c":79.04,"h":79.17,"l":78.99,"n":1809,"o":79.1,"t":"2026-09-23T19:15:00Z","v":108603,"vw":79.066255},{"c":78.93,"h":79.05,"l":78.89,"n":2484,"o":79.05,"t":"2026-09-23T19:30:00Z","v":125277,"vw":78.960722},{"c":79,"h":79.02,"l":78.7406,"n":6226,"o":78.93,"t":"2026-09-23T19:45:00Z","v":335806,"vw":78.900143},{"c":79,"h":79,"l":79,"n":85,"o":79,"t":"2026-09-23T20:00:00Z","v":956815,"vw":79},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-23T20:15:00Z","v":14742,"vw":79},{"c":78.74,"h":78.74,"l":78.36,"n":4,"o":78.36,"t":"2026-09-24T12:00:00Z","v":401,"vw":78.631429},{"c":78.78,"h":78.78,"l":78.77,"n":6,"o":78.77,"t":"2026-09-24T13:00:00Z","v":465,"vw":78.776154},{"c":78.46,"h":78.46,"l":78.46,"n":1,"o":78.46,"t":"2026-09-24T13:15:00Z","v":100,"vw":78.46},{"c":78.39,"h":78.83,"l":78.24,"n":970,"o":78.47,"t":"2026-09-24T13:30:00Z","v":78698,"vw":78.655006},{"c":78.6,"h":78.71,"l":78.36,"n":888,"o":78.4,"t":"2026-09-24T13:45:00Z","v":79799,"vw":78.582892},{"c":78.465,"h":78.76,"l":78.465,"n":1316,"o":78.585,"t":"2026-09-24T14:00:00Z","v":120997,"vw":78.629208},{"c":78.36,"h":78.46,"l":78.27,"n":1094,"o":78.41,"t":"2026-09-24T14:15:00Z","v":72181,"vw":78.380064},{"c":78.15,"h":78.39,"l":78.09,"n":1029,"o":78.36,"t":"2026-09-24T14:30:00Z","v":41500,"vw":78.264791},{"c":78.02,"h":78.11,"l":77.94,"n":1174,"o":78.11,"t":"2026-09-24T14:45:00Z","v":50900,"vw":78.002605},{"c":77.9,"h":78.0391,"l":77.825,"n":1097,"o":78.03,"t":"2026-09-24T15:00:00Z","v":66945,"vw":77.889557},{"c":78.0051,"h":78.075,"l":77.8301,"n":1327,"o":77.89,"t":"2026-09-24T15:15:00Z","v":95495,"vw":77.980202},{"c":77.86,"h":78.0901,"l":77.86,"n":1266,"o":78.03,"t":"2026-09-24T15:30:00Z","v":58176,"vw":77.96577},{"c":77.79,"h":77.955,"l":77.745,"n":1009,"o":77.86,"t":"2026-09-24T15:45:00Z","v":61150,"vw":77.897029},{"c":77.94,"h":78.04,"l":77.805,"n":1310,"o":77.805,"t":"2026-09-24T16:00:00Z","v":70182,"vw":77.911444},{"c":78.05,"h":78.095,"l":77.86,"n":1311,"o":77.92,"t":"2026-09-24T16:15:00Z","v":73864,"vw":77.971159},{"c":77.93,"h":78.14,"l":77.91,"n":1082,"o":78.09,"t":"2026-09-24T16:30:00Z","v":54394,"vw":78.005556},{"c":78.21,"h":78.23,"l":77.895,"n":1176,"o":77.9,"t":"2026-09-24T16:45:00Z","v":88822,"vw":78.088412},{"c":78.095,"h":78.26,"l":78.0401,"n":1166,"o":78.19,"t":"2026-09-24T17:00:00Z","v":72124,"vw":78.160444},{"c":78.02,"h":78.14,"l":77.95,"n":1152,"o":78.095,"t":"2026-09-24T17:15:00Z","v":107868,"vw":78.016841},{"c":78.06,"h":78.06,"l":77.965,"n":1051,"o":78.04,"t":"2026-09-24T17:30:00Z","v":55551,"vw":78.014662},{"c":78.035,"h":78.105,"l":77.96,"n":869,"o":78.07,"t":"2026-09-24T17:45:00Z","v":38275,"vw":78.031347},{"c":77.845,"h":78.07,"l":77.83,"n":1850,"o":78.04,"t":"2026-09-24T18:00:00Z","v":100407,"vw":77.903785},{"c":77.82,"h":77.86,"l":77.685,"n":1167,"o":77.845,"t":"2026-09-24T18:15:00Z","v":54762,"vw":77.777746},{"c":77.75,"h":77.825,"l":77.7,"n":1069,"o":77.81,"t":"2026-09-24T18:30:00Z","v":42967,"vw":77.771544},{"c":77.78,"h":77.84,"l":77.67,"n":1195,"o":77.735,"t":"2026-09-24T18:45:00Z","v":48034,"vw":77.740144},{"c":77.8,"h":77.84,"l":77.71,"n":1450,"o":77.77,"t":"2026-09-24T19:00:00Z","v":65548,"vw":77.778084},{"c":77.76,"h":77.81,"l":77.71,"n":1629,"o":77.79,"t":"2026-09-24T19:15:00Z","v":83618,"vw":77.746708},{"c":77.94,"h":77.9899,"l":77.69,"n":2154,"o":77.75,"t":"2026-09-24T19:30:00Z","v":119840,"vw":77.85087},{"c":77.74,"h":77.935,"l":77.665,"n":6404,"o":77.92,"t":"2026-09-24T19:45:00Z","v":377396,"vw":77.749327},{"c":77.74,"h":77.74,"l":77.74,"n":80,"o":77.74,"t":"2026-09-24T20:00:00Z","v":1299320,"vw":77.74},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-09-24T21:30:00Z","v":200,"vw":77.75},{"c":78,"h":78,"l":78,"n":10,"o":78,"t":"2026-09-25T11:00:00Z","v":564,"vw":78},{"c":77.35,"h":77.35,"l":77.35,"n":21,"o":77.35,"t":"2026-09-25T13:15:00Z","v":329,"vw":77.35},{"c":77.375,"h":77.805,"l":77.255,"n":761,"o":77.47,"t":"2026-09-25T13:30:00Z","v":70872,"vw":77.46826},{"c":77.47,"h":77.5,"l":77.26,"n":737,"o":77.35,"t":"2026-09-25T13:45:00Z","v":30819,"vw":77.384179},{"c":77.3,"h":77.48,"l":77.19,"n":1436,"o":77.44,"t":"2026-09-25T14:00:00Z","v":76556,"vw":77.270214},{"c":77.455,"h":77.6,"l":77.29,"n":874,"o":77.3,"t":"2026-09-25T14:15:00Z","v":53756,"vw":77.449686},{"c":77.515,"h":77.58,"l":77.395,"n":1132,"o":77.45,"t":"2026-09-25T14:30:00Z","v":46204,"vw":77.497261},{"c":77.39,"h":77.66,"l":77.35,"n":906,"o":77.56,"t":"2026-09-25T14:45:00Z","v":34673,"vw":77.504867},{"c":77.35,"h":77.5,"l":77.22,"n":969,"o":77.41,"t":"2026-09-25T15:00:00Z","v":41729,"vw":77.360454},{"c":77.255,"h":77.38,"l":77.24,"n":863,"o":77.36,"t":"2026-09-25T15:15:00Z","v":28875,"vw":77.309948},{"c":77.23,"h":77.42,"l":77.18,"n":1194,"o":77.27,"t":"2026-09-25T15:30:00Z","v":67668,"vw":77.283221},{"c":77.17,"h":77.2899,"l":77.08,"n":1208,"o":77.23,"t":"2026-09-25T15:45:00Z","v":59868,"vw":77.16439},{"c":77.505,"h":77.545,"l":77.17,"n":1073,"o":77.18,"t":"2026-09-25T16:00:00Z","v":62613,"vw":77.35084},{"c":77.49,"h":77.535,"l":77.41,"n":880,"o":77.51,"t":"2026-09-25T16:15:00Z","v":37816,"vw":77.465635},{"c":77.45,"h":77.57,"l":77.38,"n":1398,"o":77.5,"t":"2026-09-25T16:30:00Z","v":66763,"vw":77.458536},{"c":77.4,"h":77.49,"l":77.32,"n":1157,"o":77.42,"t":"2026-09-25T16:45:00Z","v":49581,"vw":77.403978},{"c":77.385,"h":77.505,"l":77.38,"n":1151,"o":77.4,"t":"2026-09-25T17:00:00Z","v":61762,"vw":77.452265},{"c":77.42,"h":77.42,"l":77.28,"n":988,"o":77.385,"t":"2026-09-25T17:15:00Z","v":40879,"vw":77.358881},{"c":77.4201,"h":77.465,"l":77.35,"n":1399,"o":77.425,"t":"2026-09-25T17:30:00Z","v":66685,"vw":77.399293},{"c":77.54,"h":77.54,"l":77.405,"n":1498,"o":77.425,"t":"2026-09-25T17:45:00Z","v":68295,"vw":77.490598},{"c":77.51,"h":77.58,"l":77.4,"n":1547,"o":77.545,"t":"2026-09-25T18:00:00Z","v":69087,"vw":77.488384},{"c":77.51,"h":77.55,"l":77.45,"n":1291,"o":77.5,"t":"2026-09-25T18:15:00Z","v":59315,"vw":77.498893},{"c":77.54,"h":77.61,"l":77.48,"n":1681,"o":77.49,"t":"2026-09-25T18:30:00Z","v":98520,"vw":77.558246},{"c":77.48,"h":77.535,"l":77.38,"n":1505,"o":77.535,"t":"2026-09-25T18:45:00Z","v":81153,"vw":77.464121},{"c":77.59,"h":77.59,"l":77.405,"n":1687,"o":77.49,"t":"2026-09-25T19:00:00Z","v":103344,"vw":77.47436},{"c":77.595,"h":77.66,"l":77.56,"n":1965,"o":77.59,"t":"2026-09-25T19:15:00Z","v":123723,"vw":77.602691},{"c":77.8,"h":77.805,"l":77.57,"n":2578,"o":77.595,"t":"2026-09-25T19:30:00Z","v":146263,"vw":77.665248},{"c":77.945,"h":78,"l":77.79,"n":6856,"o":77.795,"t":"2026-09-25T19:45:00Z","v":447699,"vw":77.936031},{"c":77.93,"h":77.93,"l":77.93,"n":102,"o":77.93,"t":"2026-09-25T20:00:00Z","v":638077,"vw":77.93},{"c":78.55,"h":78.67,"l":78.55,"n":12,"o":78.67,"t":"2026-09-28T10:00:00Z","v":887,"vw":78.58414},{"c":78.45,"h":78.45,"l":78.45,"n":2,"o":78.45,"t":"2026-09-28T12:30:00Z","v":4001,"vw":78.45},{"c":77.5249,"h":77.9,"l":77.17,"n":939,"o":77.9,"t":"2026-09-28T13:30:00Z","v":58919,"vw":77.632551},{"c":77.515,"h":77.7725,"l":77.415,"n":1031,"o":77.54,"t":"2026-09-28T13:45:00Z","v":63175,"vw":77.600902},{"c":77.69,"h":77.845,"l":77.36,"n":1020,"o":77.52,"t":"2026-09-28T14:00:00Z","v":48960,"vw":77.586472},{"c":77.77,"h":77.785,"l":77.505,"n":1172,"o":77.695,"t":"2026-09-28T14:15:00Z","v":98976,"vw":77.613449},{"c":77.455,"h":77.79,"l":77.39,"n":1269,"o":77.77,"t":"2026-09-28T14:30:00Z","v":49804,"vw":77.561569},{"c":77.27,"h":77.46,"l":77.27,"n":1364,"o":77.45,"t":"2026-09-28T14:45:00Z","v":72492,"vw":77.39069},{"c":77.01,"h":77.27,"l":76.96,"n":1404,"o":77.26,"t":"2026-09-28T15:00:00Z","v":95603,"vw":77.156714},{"c":77,"h":77.08,"l":76.87,"n":1706,"o":77.02,"t":"2026-09-28T15:15:00Z","v":123196,"vw":76.968839},{"c":77.06,"h":77.16,"l":76.97,"n":1177,"o":77.015,"t":"2026-09-28T15:30:00Z","v":54308,"vw":77.045675},{"c":77.085,"h":77.235,"l":77.04,"n":1095,"o":77.05,"t":"2026-09-28T15:45:00Z","v":55731,"vw":77.144546},{"c":77,"h":77.16,"l":77,"n":1088,"o":77.1,"t":"2026-09-28T16:00:00Z","v":66843,"vw":77.11304},{"c":77.14,"h":77.19,"l":76.92,"n":1766,"o":77,"t":"2026-09-28T16:15:00Z","v":94906,"vw":77.014763},{"c":77.135,"h":77.16,"l":77.05,"n":1280,"o":77.15,"t":"2026-09-28T16:30:00Z","v":59072,"vw":77.096656},{"c":77.1,"h":77.17,"l":77.06,"n":1136,"o":77.15,"t":"2026-09-28T16:45:00Z","v":46190,"vw":77.111532},{"c":77.05,"h":77.24,"l":76.99,"n":1528,"o":77.075,"t":"2026-09-28T17:00:00Z","v":65151,"vw":77.104496},{"c":77.125,"h":77.16,"l":77.005,"n":1307,"o":77.05,"t":"2026-09-28T17:15:00Z","v":58733,"vw":77.085449},{"c":76.99,"h":77.14,"l":76.9306,"n":1636,"o":77.13,"t":"2026-09-28T17:30:00Z","v":133259,"vw":77.00647},{"c":77.005,"h":77.045,"l":76.96,"n":1336,"o":76.98,"t":"2026-09-28T17:45:00Z","v":62507,"vw":76.998249},{"c":76.985,"h":77.09,"l":76.9,"n":1443,"o":77.005,"t":"2026-09-28T18:00:00Z","v":82417,"vw":77.019405},{"c":76.96,"h":76.99,"l":76.91,"n":1369,"o":76.97,"t":"2026-09-28T18:15:00Z","v":66525,"vw":76.94441},{"c":77.085,"h":77.0999,"l":76.9,"n":1584,"o":76.95,"t":"2026-09-28T18:30:00Z","v":97564,"vw":76.959769},{"c":76.815,"h":77.08,"l":76.81,"n":1441,"o":77.06,"t":"2026-09-28T18:45:00Z","v":77214,"vw":76.899671},{"c":76.76,"h":76.834,"l":76.72,"n":1750,"o":76.815,"t":"2026-09-28T19:00:00Z","v":99382,"vw":76.780847},{"c":76.775,"h":76.81,"l":76.66,"n":2149,"o":76.76,"t":"2026-09-28T19:15:00Z","v":135682,"vw":76.729395},{"c":76.9,"h":76.91,"l":76.69,"n":2936,"o":76.785,"t":"2026-09-28T19:30:00Z","v":181507,"vw":76.833379},{"c":76.9,"h":76.975,"l":76.83,"n":8454,"o":76.905,"t":"2026-09-28T19:45:00Z","v":601323,"vw":76.90072},{"c":76.89,"h":76.9,"l":76.89,"n":84,"o":76.9,"t":"2026-09-28T20:00:00Z","v":1365213,"vw":76.890141},{"c":77.095,"h":77.135,"l":76.21,"n":943,"o":76.675,"t":"2026-09-29T13:30:00Z","v":68057,"vw":76.561212},{"c":77.02,"h":77.4,"l":76.95,"n":1819,"o":77.09,"t":"2026-09-29T13:45:00Z","v":107136,"vw":77.215313},{"c":77.25,"h":77.25,"l":76.97,"n":1231,"o":77.033,"t":"2026-09-29T14:00:00Z","v":43149,"vw":77.081756},{"c":77.135,"h":77.33,"l":76.915,"n":1112,"o":77.24,"t":"2026-09-29T14:15:00Z","v":57154,"vw":77.152026},{"c":76.96,"h":77.19,"l":76.91,"n":1148,"o":77.16,"t":"2026-09-29T14:30:00Z","v":46528,"vw":77.053972},{"c":76.9,"h":77.0199,"l":76.89,"n":1074,"o":76.97,"t":"2026-09-29T14:45:00Z","v":39450,"vw":76.952063},{"c":77.1,"h":77.165,"l":76.89,"n":896,"o":76.9,"t":"2026-09-29T15:00:00Z","v":38889,"vw":77.051147},{"c":77.115,"h":77.15,"l":76.985,"n":904,"o":77.12,"t":"2026-09-29T15:15:00Z","v":41087,"vw":77.077742},{"c":77.27,"h":77.295,"l":77.06,"n":1302,"o":77.115,"t":"2026-09-29T15:30:00Z","v":74710,"vw":77.181811},{"c":77.375,"h":77.3899,"l":77.135,"n":1456,"o":77.2604,"t":"2026-09-29T15:45:00Z","v":88131,"vw":77.257961},{"c":77.415,"h":77.44,"l":77.325,"n":1150,"o":77.37,"t":"2026-09-29T16:00:00Z","v":61642,"vw":77.396097},{"c":77.41,"h":77.55,"l":77.36,"n":1131,"o":77.42,"t":"2026-09-29T16:15:00Z","v":57533,"vw":77.44639},{"c":77.23,"h":77.595,"l":77.195,"n":1275,"o":77.42,"t":"2026-09-29T16:30:00Z","v":66955,"vw":77.453467},{"c":77.47,"h":77.48,"l":77.19,"n":1539,"o":77.225,"t":"2026-09-29T16:45:00Z","v":71893,"vw":77.298446},{"c":77.47,"h":77.535,"l":77.38,"n":970,"o":77.47,"t":"2026-09-29T17:00:00Z","v":41870,"vw":77.467227},{"c":77.56,"h":77.575,"l":77.4275,"n":1067,"o":77.46,"t":"2026-09-29T17:15:00Z","v":40732,"vw":77.507321},{"c":77.69,"h":77.69,"l":77.52,"n":1641,"o":77.58,"t":"2026-09-29T17:30:00Z","v":105842,"vw":77.597791},{"c":77.77,"h":77.835,"l":77.695,"n":1316,"o":77.695,"t":"2026-09-29T17:45:00Z","v":82479,"vw":77.752768},{"c":77.845,"h":78,"l":77.71,"n":1551,"o":77.755,"t":"2026-09-29T18:00:00Z","v":97081,"vw":77.836891},{"c":77.89,"h":77.97,"l":77.805,"n":1419,"o":77.84,"t":"2026-09-29T18:15:00Z","v":66559,"vw":77.878029},{"c":77.86,"h":77.93,"l":77.77,"n":1188,"o":77.895,"t":"2026-09-29T18:30:00Z","v":61297,"vw":77.849216},{"c":78.07,"h":78.11,"l":77.8,"n":1812,"o":77.865,"t":"2026-09-29T18:45:00Z","v":100141,"vw":77.978017},{"c":78.07,"h":78.12,"l":78.025,"n":1621,"o":78.08,"t":"2026-09-29T19:00:00Z","v":85731,"vw":78.075423},{"c":78.16,"h":78.16,"l":77.985,"n":1931,"o":78.07,"t":"2026-09-29T19:15:00Z","v":107662,"vw":78.067361},{"c":78.255,"h":78.26,"l":78.09,"n":2583,"o":78.155,"t":"2026-09-29T19:30:00Z","v":157138,"vw":78.191567},{"c":78.21,"h":78.255,"l":78.04,"n":6826,"o":78.255,"t":"2026-09-29T19:45:00Z","v":417758,"vw":78.163552},{"c":78.18,"h":78.2,"l":78.18,"n":73,"o":78.2,"t":"2026-09-29T20:00:00Z","v":794821,"vw":78.180008},{"c":78.18,"h":78.18,"l":78.18,"n":1,"o":78.18,"t":"2026-09-29T20:15:00Z","v":1297,"vw":78.18},{"c":78.22,"h":78.22,"l":78.22,"n":6,"o":78.22,"t":"2026-09-29T20:30:00Z","v":1473,"vw":78.22},{"c":77.81,"h":77.81,"l":77.81,"n":1,"o":77.81,"t":"2026-09-30T12:45:00Z","v":300,"vw":77.81},{"c":78.88,"h":78.88,"l":78.88,"n":10,"o":78.88,"t":"2026-09-30T13:15:00Z","v":330,"vw":78.88},{"c":78.295,"h":78.935,"l":78.135,"n":1078,"o":78.66,"t":"2026-09-30T13:30:00Z","v":98984,"vw":78.495594},{"c":78.37,"h":78.515,"l":78.17,"n":1049,"o":78.295,"t":"2026-09-30T13:45:00Z","v":46773,"vw":78.381996},{"c":78.295,"h":78.42,"l":78.1,"n":1321,"o":78.34,"t":"2026-09-30T14:00:00Z","v":58024,"vw":78.25856},{"c":78.1408,"h":78.36,"l":78.0601,"n":1393,"o":78.32,"t":"2026-09-30T14:15:00Z","v":60704,"vw":78.254774},{"c":78.105,"h":78.26,"l":77.99,"n":1322,"o":78.07,"t":"2026-09-30T14:30:00Z","v":47375,"vw":78.1816},{"c":78.19,"h":78.38,"l":78.11,"n":1455,"o":78.115,"t":"2026-09-30T14:45:00Z","v":60192,"vw":78.251809},{"c":78.14,"h":78.27,"l":78.065,"n":1408,"o":78.15,"t":"2026-09-30T15:00:00Z","v":59400,"vw":78.180765},{"c":78.28,"h":78.37,"l":78.1622,"n":1449,"o":78.17,"t":"2026-09-30T15:15:00Z","v":65334,"vw":78.317635},{"c":78.16,"h":78.41,"l":78.16,"n":1435,"o":78.28,"t":"2026-09-30T15:30:00Z","v":69507,"vw":78.295975},{"c":78.16,"h":78.22,"l":78.0601,"n":891,"o":78.12,"t":"2026-09-30T15:45:00Z","v":33272,"vw":78.153465},{"c":78.39,"h":78.39,"l":78.1264,"n":951,"o":78.165,"t":"2026-09-30T16:00:00Z","v":30235,"vw":78.231423},{"c":78.26,"h":78.39,"l":78.25,"n":984,"o":78.38,"t":"2026-09-30T16:15:00Z","v":40888,"vw":78.3037},{"c":78.35,"h":78.41,"l":78.225,"n":902,"o":78.27,"t":"2026-09-30T16:30:00Z","v":35960,"vw":78.288624},{"c":78.38,"h":78.4,"l":78.29,"n":931,"o":78.36,"t":"2026-09-30T16:45:00Z","v":39766,"vw":78.358132},{"c":78.32,"h":78.395,"l":78.3,"n":865,"o":78.39,"t":"2026-09-30T17:00:00Z","v":30919,"vw":78.347587},{"c":78.39,"h":78.39,"l":78.285,"n":928,"o":78.295,"t":"2026-09-30T17:15:00Z","v":29944,"vw":78.325151},{"c":78.18,"h":78.385,"l":78.17,"n":910,"o":78.385,"t":"2026-09-30T17:30:00Z","v":43435,"vw":78.28896},{"c":78.3,"h":78.3,"l":78.11,"n":1165,"o":78.17,"t":"2026-09-30T17:45:00Z","v":51452,"vw":78.172492},{"c":78.37,"h":78.47,"l":78.19,"n":3191,"o":78.3,"t":"2026-09-30T18:00:00Z","v":350364,"vw":78.313338},{"c":78.37,"h":78.435,"l":78.25,"n":3097,"o":78.38,"t":"2026-09-30T18:15:00Z","v":217688,"vw":78.341083},{"c":78.345,"h":78.39,"l":78.285,"n":1853,"o":78.37,"t":"2026-09-30T18:30:00Z","v":128912,"vw":78.346121},{"c":78.45,"h":78.46,"l":78.225,"n":2483,"o":78.36,"t":"2026-09-30T18:45:00Z","v":189582,"vw":78.316425},{"c":78.57,"h":78.585,"l":78.425,"n":1552,"o":78.455,"t":"2026-09-30T19:00:00Z","v":90630,"vw":78.499783},{"c":78.39,"h":78.6,"l":78.335,"n":2273,"o":78.56,"t":"2026-09-30T19:15:00Z","v":392375,"vw":78.44909},{"c":78.33,"h":78.38,"l":78.18,"n":2607,"o":78.38,"t":"2026-09-30T19:30:00Z","v":145883,"vw":78.289546},{"c":77.97,"h":78.345,"l":77.935,"n":8954,"o":78.32,"t":"2026-09-30T19:45:00Z","v":586319,"vw":78.099554},{"c":77.96,"h":77.96,"l":77.96,"n":107,"o":77.96,"t":"2026-09-30T20:00:00Z","v":1546452,"vw":77.96},{"c":77.96,"h":77.96,"l":77.96,"n":1,"o":77.96,"t":"2026-09-30T20:15:00Z","v":5582,"vw":77.96},{"c":77.56,"h":78.15,"l":77.56,"n":15,"o":78.15,"t":"2026-10-01T13:15:00Z","v":1177,"vw":77.915146},{"c":77.19,"h":77.84,"l":77.1,"n":1391,"o":77.43,"t":"2026-10-01T13:30:00Z","v":136158,"vw":77.45108},{"c":77.22,"h":77.365,"l":77.08,"n":1023,"o":77.14,"t":"2026-10-01T13:45:00Z","v":38833,"vw":77.226759},{"c":77.3,"h":77.51,"l":77.0579,"n":1684,"o":77.28,"t":"2026-10-01T14:00:00Z","v":90866,"vw":77.311015},{"c":77.17,"h":77.365,"l":77.1,"n":1469,"o":77.35,"t":"2026-10-01T14:15:00Z","v":79582,"vw":77.227934},{"c":77.31,"h":77.51,"l":77.175,"n":1909,"o":77.175,"t":"2026-10-01T14:30:00Z","v":140537,"vw":77.3709},{"c":77.425,"h":77.47,"l":77.205,"n":1499,"o":77.315,"t":"2026-10-01T14:45:00Z","v":65647,"vw":77.388612},{"c":77.74,"h":77.8,"l":77.425,"n":1205,"o":77.425,"t":"2026-10-01T15:00:00Z","v":39084,"vw":77.562913},{"c":77.88,"h":78.01,"l":77.66,"n":1942,"o":77.745,"t":"2026-10-01T15:15:00Z","v":113782,"vw":77.827297},{"c":77.81,"h":77.935,"l":77.765,"n":1177,"o":77.87,"t":"2026-10-01T15:30:00Z","v":46930,"vw":77.86381},{"c":77.825,"h":77.91,"l":77.68,"n":1299,"o":77.805,"t":"2026-10-01T15:45:00Z","v":48120,"vw":77.766245},{"c":77.63,"h":77.84,"l":77.61,"n":962,"o":77.8151,"t":"2026-10-01T16:00:00Z","v":40877,"vw":77.74111},{"c":77.865,"h":77.9,"l":77.59,"n":1418,"o":77.63,"t":"2026-10-01T16:15:00Z","v":70178,"vw":77.757853},{"c":77.955,"h":77.955,"l":77.79,"n":1231,"o":77.89,"t":"2026-10-01T16:30:00Z","v":57038,"vw":77.870381},{"c":77.61,"h":77.97,"l":77.61,"n":1165,"o":77.95,"t":"2026-10-01T16:45:00Z","v":48901,"vw":77.808383},{"c":77.5551,"h":77.655,"l":77.52,"n":840,"o":77.64,"t":"2026-10-01T17:00:00Z","v":30849,"vw":77.585276},{"c":77.69,"h":77.72,"l":77.52,"n":1177,"o":77.535,"t":"2026-10-01T17:15:00Z","v":59041,"vw":77.636148},{"c":77.755,"h":77.79,"l":77.65,"n":1396,"o":77.7,"t":"2026-10-01T17:30:00Z","v":71692,"vw":77.721979},{"c":77.845,"h":77.86,"l":77.73,"n":1173,"o":77.77,"t":"2026-10-01T17:45:00Z","v":45020,"vw":77.796501},{"c":77.99,"h":78.08,"l":77.7501,"n":1183,"o":77.87,"t":"2026-10-01T18:00:00Z","v":49356,"vw":77.907342},{"c":77.96,"h":78.07,"l":77.84,"n":1110,"o":78.0075,"t":"2026-10-01T18:15:00Z","v":56771,"vw":77.930993},{"c":77.89,"h":77.96,"l":77.775,"n":1330,"o":77.96,"t":"2026-10-01T18:30:00Z","v":88344,"vw":77.867713},{"c":77.82,"h":77.895,"l":77.75,"n":1518,"o":77.87,"t":"2026-10-01T18:45:00Z","v":60159,"vw":77.823423},{"c":77.87,"h":77.87,"l":77.72,"n":1635,"o":77.82,"t":"2026-10-01T19:00:00Z","v":108702,"vw":77.772548},{"c":77.97,"h":78.035,"l":77.88,"n":1771,"o":77.88,"t":"2026-10-01T19:15:00Z","v":103206,"vw":77.94194},{"c":77.9304,"h":77.99,"l":77.835,"n":1854,"o":77.99,"t":"2026-10-01T19:30:00Z","v":100909,"vw":77.903594},{"c":78.04,"h":78.2025,"l":77.91,"n":7238,"o":77.93,"t":"2026-10-01T19:45:00Z","v":482460,"vw":78.070096},{"c":78.05,"h":78.05,"l":78.05,"n":80,"o":78.05,"t":"2026-10-01T20:00:00Z","v":936750,"vw":78.05},{"c":78.05,"h":78.22,"l":78.05,"n":5,"o":78.22,"t":"2026-10-02T12:45:00Z","v":800,"vw":78.090097},{"c":78.985,"h":79.06,"l":78.26,"n":1502,"o":78.26,"t":"2026-10-02T13:30:00Z","v":97330,"vw":78.684056},{"c":78.69,"h":79.17,"l":78.65,"n":2136,"o":79.04,"t":"2026-10-02T13:45:00Z","v":83865,"vw":78.965401},{"c":78.59,"h":78.79,"l":78.49,"n":1338,"o":78.72,"t":"2026-10-02T14:00:00Z","v":66452,"vw":78.629841},{"c":78.678,"h":78.69,"l":78.43,"n":1205,"o":78.62,"t":"2026-10-02T14:15:00Z","v":51904,"vw":78.553702},{"c":78.5932,"h":78.73,"l":78.515,"n":1344,"o":78.69,"t":"2026-10-02T14:30:00Z","v":52226,"vw":78.610046},{"c":78.58,"h":78.715,"l":78.515,"n":1232,"o":78.57,"t":"2026-10-02T14:45:00Z","v":66270,"vw":78.608203},{"c":78.7165,"h":78.79,"l":78.5685,"n":1084,"o":78.6,"t":"2026-10-02T15:00:00Z","v":42976,"vw":78.644504},{"c":78.43,"h":78.72,"l":78.37,"n":1214,"o":78.7,"t":"2026-10-02T15:15:00Z","v":45250,"vw":78.51513},{"c":78.59,"h":78.64,"l":78.42,"n":1376,"o":78.42,"t":"2026-10-02T15:30:00Z","v":51058,"vw":78.563751},{"c":78.41,"h":78.61,"l":78.335,"n":1128,"o":78.58,"t":"2026-10-02T15:45:00Z","v":41288,"vw":78.462418},{"c":78.485,"h":78.55,"l":78.39,"n":1030,"o":78.4,"t":"2026-10-02T16:00:00Z","v":36452,"vw":78.485573},{"c":78.385,"h":78.51,"l":78.34,"n":1167,"o":78.48,"t":"2026-10-02T16:15:00Z","v":47950,"vw":78.41589},{"c":78.33,"h":78.4499,"l":78.28,"n":1234,"o":78.385,"t":"2026-10-02T16:30:00Z","v":55748,"vw":78.351669},{"c":78.29,"h":78.32,"l":78.12,"n":1225,"o":78.32,"t":"2026-10-02T16:45:00Z","v":49824,"vw":78.200581},{"c":78.36,"h":78.45,"l":78.305,"n":1218,"o":78.305,"t":"2026-10-02T17:00:00Z","v":48406,"vw":78.366096},{"c":78.345,"h":78.41,"l":78.235,"n":1158,"o":78.355,"t":"2026-10-02T17:15:00Z","v":44216,"vw":78.354757},{"c":78.365,"h":78.485,"l":78.315,"n":1421,"o":78.345,"t":"2026-10-02T17:30:00Z","v":93760,"vw":78.402895},{"c":78.37,"h":78.4193,"l":78.33,"n":807,"o":78.37,"t":"2026-10-02T17:45:00Z","v":25705,"vw":78.369682},{"c":78.75,"h":78.755,"l":78.37,"n":1691,"o":78.37,"t":"2026-10-02T18:00:00Z","v":108652,"vw":78.515931},{"c":78.65,"h":78.795,"l":78.56,"n":1381,"o":78.74,"t":"2026-10-02T18:15:00Z","v":61708,"vw":78.698064},{"c":78.58,"h":78.665,"l":78.5,"n":1006,"o":78.65,"t":"2026-10-02T18:30:00Z","v":33390,"vw":78.575681},{"c":78.385,"h":78.57,"l":78.31,"n":1320,"o":78.56,"t":"2026-10-02T18:45:00Z","v":46082,"vw":78.455015},{"c":78.5,"h":78.5,"l":78.325,"n":1335,"o":78.38,"t":"2026-10-02T19:00:00Z","v":54915,"vw":78.389638},{"c":78.415,"h":78.575,"l":78.39,"n":1559,"o":78.52,"t":"2026-10-02T19:15:00Z","v":65200,"vw":78.496738},{"c":78.24,"h":78.44,"l":78.22,"n":2329,"o":78.4,"t":"2026-10-02T19:30:00Z","v":129327,"vw":78.353691},{"c":78.38,"h":78.45,"l":78.2,"n":5424,"o":78.23,"t":"2026-10-02T19:45:00Z","v":328657,"vw":78.327236},{"c":78.38,"h":78.38,"l":78.38,"n":64,"o":78.38,"t":"2026-10-02T20:00:00Z","v":1040151,"vw":78.38},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-10-02T22:00:00Z","v":529,"vw":78},{"c":78.28,"h":78.28,"l":78.28,"n":2,"o":78.28,"t":"2026-10-05T13:15:00Z","v":119,"vw":78.28},{"c":77.636,"h":78.53,"l":77.6221,"n":922,"o":78.32,"t":"2026-10-05T13:30:00Z","v":51738,"vw":78.048554},{"c":78.051,"h":78.12,"l":77.675,"n":928,"o":77.68,"t":"2026-10-05T13:45:00Z","v":39915,"vw":77.933004},{"c":78.41,"h":78.455,"l":78.07,"n":1151,"o":78.09,"t":"2026-10-05T14:00:00Z","v":42468,"vw":78.30974},{"c":78.355,"h":78.555,"l":78.3496,"n":1117,"o":78.425,"t":"2026-10-05T14:15:00Z","v":57773,"vw":78.416785},{"c":78.535,"h":78.645,"l":78.35,"n":1392,"o":78.37,"t":"2026-10-05T14:30:00Z","v":64449,"vw":78.483049},{"c":78.39,"h":78.56,"l":78.3,"n":1246,"o":78.5585,"t":"2026-10-05T14:45:00Z","v":48068,"vw":78.424429},{"c":78.24,"h":78.42,"l":78.1842,"n":1416,"o":78.395,"t":"2026-10-05T15:00:00Z","v":54796,"vw":78.289636},{"c":78.46,"h":78.48,"l":78.165,"n":1439,"o":78.23,"t":"2026-10-05T15:15:00Z","v":53919,"vw":78.320151},{"c":78.395,"h":78.47,"l":78.3,"n":1685,"o":78.44,"t":"2026-10-05T15:30:00Z","v":96622,"vw":78.397373},{"c":78.525,"h":78.545,"l":78.355,"n":1110,"o":78.395,"t":"2026-10-05T15:45:00Z","v":46658,"vw":78.456278},{"c":78.585,"h":78.585,"l":78.48,"n":1060,"o":78.53,"t":"2026-10-05T16:00:00Z","v":61029,"vw":78.534591},{"c":78.615,"h":78.62,"l":78.545,"n":1119,"o":78.595,"t":"2026-10-05T16:15:00Z","v":48195,"vw":78.59153},{"c":78.65,"h":78.675,"l":78.56,"n":1020,"o":78.61,"t":"2026-10-05T16:30:00Z","v":38638,"vw":78.62388},{"c":78.58,"h":78.68,"l":78.56,"n":990,"o":78.66,"t":"2026-10-05T16:45:00Z","v":38270,"vw":78.619706},{"c":78.52,"h":78.58,"l":78.47,"n":1193,"o":78.58,"t":"2026-10-05T17:00:00Z","v":56499,"vw":78.514507},{"c":78.51,"h":78.57,"l":78.45,"n":1151,"o":78.53,"t":"2026-10-05T17:15:00Z","v":53815,"vw":78.512426},{"c":78.291,"h":78.51,"l":78.28,"n":1452,"o":78.485,"t":"2026-10-05T17:30:00Z","v":80181,"vw":78.402664},{"c":78.395,"h":78.425,"l":78.22,"n":1154,"o":78.31,"t":"2026-10-05T17:45:00Z","v":64282,"vw":78.342416},{"c":78.29,"h":78.449,"l":78.29,"n":1158,"o":78.395,"t":"2026-10-05T18:00:00Z","v":61277,"vw":78.396265},{"c":78.23,"h":78.32,"l":78.22,"n":1321,"o":78.3,"t":"2026-10-05T18:15:00Z","v":52738,"vw":78.290523},{"c":78.3,"h":78.3051,"l":78.22,"n":1388,"o":78.23,"t":"2026-10-05T18:30:00Z","v":60265,"vw":78.269514},{"c":78.31,"h":78.32,"l":78.25,"n":1389,"o":78.31,"t":"2026-10-05T18:45:00Z","v":66481,"vw":78.287103},{"c":78.22,"h":78.3299,"l":78.17,"n":1913,"o":78.31,"t":"2026-10-05T19:00:00Z","v":96259,"vw":78.233275},{"c":78.18,"h":78.36,"l":78.18,"n":2294,"o":78.22,"t":"2026-10-05T19:15:00Z","v":146881,"vw":78.262604},{"c":78.24,"h":78.3,"l":78.12,"n":2867,"o":78.2,"t":"2026-10-05T19:30:00Z","v":170850,"vw":78.227407},{"c":78.17,"h":78.23,"l":77.95,"n":7367,"o":78.23,"t":"2026-10-05T19:45:00Z","v":411910,"vw":78.109313},{"c":78.21,"h":78.21,"l":78.16,"n":115,"o":78.17,"t":"2026-10-05T20:00:00Z","v":1288461,"vw":78.160005},{"c":78.53,"h":79.24,"l":78.37,"n":894,"o":78.37,"t":"2026-10-06T13:30:00Z","v":53923,"vw":78.622133},{"c":78.48,"h":78.62,"l":78.425,"n":1074,"o":78.5,"t":"2026-10-06T13:45:00Z","v":64584,"vw":78.515678},{"c":78.59,"h":78.94,"l":78.475,"n":1625,"o":78.475,"t":"2026-10-06T14:00:00Z","v":66847,"vw":78.699399},{"c":78.845,"h":78.92,"l":78.57,"n":1491,"o":78.57,"t":"2026-10-06T14:15:00Z","v":92515,"vw":78.688587},{"c":78.835,"h":79.06,"l":78.8,"n":1123,"o":78.83,"t":"2026-10-06T14:30:00Z","v":35002,"vw":78.928556},{"c":78.905,"h":78.9856,"l":78.775,"n":1114,"o":78.835,"t":"2026-10-06T14:45:00Z","v":37973,"vw":78.88724},{"c":78.99,"h":79.04,"l":78.815,"n":1251,"o":78.95,"t":"2026-10-06T15:00:00Z","v":46795,"vw":78.943175},{"c":79.1,"h":79.13,"l":78.85,"n":1443,"o":79,"t":"2026-10-06T15:15:00Z","v":65797,"vw":79.032509},{"c":79.33,"h":79.45,"l":79.11,"n":1882,"o":79.11,"t":"2026-10-06T15:30:00Z","v":99108,"vw":79.299747},{"c":79,"h":79.39,"l":78.97,"n":1255,"o":79.36,"t":"2026-10-06T15:45:00Z","v":62236,"vw":79.183825},{"c":79.12,"h":79.15,"l":78.99,"n":1106,"o":79.01,"t":"2026-10-06T16:00:00Z","v":80602,"vw":79.09431},{"c":79.24,"h":79.24,"l":79.05,"n":945,"o":79.11,"t":"2026-10-06T16:15:00Z","v":30974,"vw":79.139947},{"c":79.19,"h":79.2837,"l":79.17,"n":936,"o":79.23,"t":"2026-10-06T16:30:00Z","v":40319,"vw":79.241374},{"c":79.1,"h":79.21,"l":79.09,"n":993,"o":79.195,"t":"2026-10-06T16:45:00Z","v":31847,"vw":79.143517},{"c":79.12,"h":79.19,"l":79.1,"n":912,"o":79.1,"t":"2026-10-06T17:00:00Z","v":30877,"vw":79.134854},{"c":79.25,"h":79.25,"l":79.105,"n":1009,"o":79.12,"t":"2026-10-06T17:15:00Z","v":36023,"vw":79.159576},{"c":79.37,"h":79.38,"l":79.2,"n":1271,"o":79.24,"t":"2026-10-06T17:30:00Z","v":62866,"vw":79.292115},{"c":79.41,"h":79.435,"l":79.335,"n":1285,"o":79.37,"t":"2026-10-06T17:45:00Z","v":49086,"vw":79.378185},{"c":79.42,"h":79.56,"l":79.42,"n":1323,"o":79.42,"t":"2026-10-06T18:00:00Z","v":50687,"vw":79.485974},{"c":79.36,"h":79.445,"l":79.275,"n":1289,"o":79.42,"t":"2026-10-06T18:15:00Z","v":54177,"vw":79.357207},{"c":79.31,"h":79.425,"l":79.29,"n":1209,"o":79.3682,"t":"2026-10-06T18:30:00Z","v":44900,"vw":79.366219},{"c":79.41,"h":79.44,"l":79.3,"n":1414,"o":79.3,"t":"2026-10-06T18:45:00Z","v":58985,"vw":79.360151},{"c":79.32,"h":79.41,"l":79.28,"n":1575,"o":79.39,"t":"2026-10-06T19:00:00Z","v":82983,"vw":79.351912},{"c":79.175,"h":79.32,"l":79.16,"n":1826,"o":79.32,"t":"2026-10-06T19:15:00Z","v":93395,"vw":79.239657},{"c":79.47,"h":79.58,"l":79.18,"n":2553,"o":79.18,"t":"2026-10-06T19:30:00Z","v":131693,"vw":79.435032},{"c":79.97,"h":79.99,"l":79.465,"n":7639,"o":79.47,"t":"2026-10-06T19:45:00Z","v":520476,"vw":79.831387},{"c":79.97,"h":79.97,"l":79.97,"n":109,"o":79.97,"t":"2026-10-06T20:00:00Z","v":853799,"vw":79.97},{"c":79.8,"h":79.8,"l":79.8,"n":2,"o":79.8,"t":"2026-10-06T21:30:00Z","v":400,"vw":79.8},{"c":81.0743,"h":81.0743,"l":81.0743,"n":1,"o":81.0743,"t":"2026-10-06T22:45:00Z","v":122,"vw":81.0743},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-07T12:45:00Z","v":504,"vw":80},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-07T13:15:00Z","v":200,"vw":79.7},{"c":79.95,"h":80,"l":79.61,"n":867,"o":79.76,"t":"2026-10-07T13:30:00Z","v":47429,"vw":79.80378},{"c":79.39,"h":79.915,"l":79.295,"n":1432,"o":79.89,"t":"2026-10-07T13:45:00Z","v":51571,"vw":79.631011},{"c":79.22,"h":79.595,"l":79.135,"n":1197,"o":79.38,"t":"2026-10-07T14:00:00Z","v":66764,"vw":79.332492},{"c":79.57,"h":79.59,"l":79.18,"n":982,"o":79.18,"t":"2026-10-07T14:15:00Z","v":50493,"vw":79.33547},{"c":79.27,"h":79.57,"l":79.22,"n":1181,"o":79.54,"t":"2026-10-07T14:30:00Z","v":38042,"vw":79.447804},{"c":79.61,"h":79.63,"l":79.29,"n":831,"o":79.29,"t":"2026-10-07T14:45:00Z","v":31630,"vw":79.443575},{"c":79.575,"h":79.67,"l":79.545,"n":985,"o":79.63,"t":"2026-10-07T15:00:00Z","v":46411,"vw":79.609079},{"c":79.675,"h":79.675,"l":79.51,"n":990,"o":79.58,"t":"2026-10-07T15:15:00Z","v":46986,"vw":79.576393},{"c":79.465,"h":79.685,"l":79.46,"n":1115,"o":79.685,"t":"2026-10-07T15:30:00Z","v":57872,"vw":79.570883},{"c":79.57,"h":79.57,"l":79.4,"n":949,"o":79.465,"t":"2026-10-07T15:45:00Z","v":41023,"vw":79.473407},{"c":79.52,"h":79.615,"l":79.475,"n":814,"o":79.55,"t":"2026-10-07T16:00:00Z","v":34512,"vw":79.534969},{"c":79.645,"h":79.645,"l":79.495,"n":801,"o":79.525,"t":"2026-10-07T16:15:00Z","v":31941,"vw":79.5535},{"c":79.52,"h":79.63,"l":79.475,"n":1032,"o":79.63,"t":"2026-10-07T16:30:00Z","v":63999,"vw":79.528146},{"c":79.6,"h":79.605,"l":79.45,"n":821,"o":79.56,"t":"2026-10-07T16:45:00Z","v":53951,"vw":79.541719},{"c":79.62,"h":79.63,"l":79.51,"n":1336,"o":79.58,"t":"2026-10-07T17:00:00Z","v":119417,"vw":79.546588},{"c":79.71,"h":79.725,"l":79.62,"n":955,"o":79.62,"t":"2026-10-07T17:15:00Z","v":44410,"vw":79.678124},{"c":79.68,"h":79.74,"l":79.595,"n":891,"o":79.7,"t":"2026-10-07T17:30:00Z","v":42986,"vw":79.674522},{"c":79.66,"h":79.71,"l":79.6,"n":943,"o":79.67,"t":"2026-10-07T17:45:00Z","v":43269,"vw":79.643896},{"c":79.72,"h":79.755,"l":79.63,"n":1110,"o":79.66,"t":"2026-10-07T18:00:00Z","v":49339,"vw":79.68948},{"c":79.77,"h":79.82,"l":79.71,"n":992,"o":79.7126,"t":"2026-10-07T18:15:00Z","v":32855,"vw":79.753322},{"c":79.78,"h":79.825,"l":79.72,"n":1016,"o":79.75,"t":"2026-10-07T18:30:00Z","v":36963,"vw":79.768629},{"c":79.795,"h":79.84,"l":79.715,"n":1176,"o":79.78,"t":"2026-10-07T18:45:00Z","v":53430,"vw":79.765044},{"c":79.67,"h":79.82,"l":79.65,"n":1398,"o":79.8,"t":"2026-10-07T19:00:00Z","v":91129,"vw":79.707407},{"c":79.715,"h":79.785,"l":79.58,"n":1601,"o":79.68,"t":"2026-10-07T19:15:00Z","v":77393,"vw":79.683917},{"c":79.67,"h":79.74,"l":79.645,"n":2054,"o":79.71,"t":"2026-10-07T19:30:00Z","v":93524,"vw":79.691995},{"c":79.68,"h":79.85,"l":79.6,"n":5792,"o":79.67,"t":"2026-10-07T19:45:00Z","v":355031,"vw":79.685975},{"c":79.69,"h":79.69,"l":79.69,"n":96,"o":79.69,"t":"2026-10-07T20:00:00Z","v":768689,"vw":79.69},{"c":79.6,"h":79.6,"l":79.58,"n":6,"o":79.58,"t":"2026-10-08T13:15:00Z","v":958,"vw":79.594391},{"c":79.965,"h":80.005,"l":79.3101,"n":663,"o":79.73,"t":"2026-10-08T13:30:00Z","v":40367,"vw":79.768284},{"c":80.19,"h":80.2,"l":79.88,"n":928,"o":79.94,"t":"2026-10-08T13:45:00Z","v":49160,"vw":80.040565},{"c":79.66,"h":80.17,"l":79.66,"n":971,"o":80.17,"t":"2026-10-08T14:00:00Z","v":37356,"vw":79.930926},{"c":79.77,"h":79.81,"l":79.695,"n":801,"o":79.72,"t":"2026-10-08T14:15:00Z","v":30002,"vw":79.749938},{"c":79.72,"h":79.885,"l":79.67,"n":1256,"o":79.78,"t":"2026-10-08T14:30:00Z","v":45107,"vw":79.790849},{"c":79.705,"h":79.77,"l":79.635,"n":977,"o":79.75,"t":"2026-10-08T14:45:00Z","v":30493,"vw":79.707752},{"c":79.53,"h":79.76,"l":79.53,"n":985,"o":79.695,"t":"2026-10-08T15:00:00Z","v":28241,"vw":79.640717},{"c":79.22,"h":79.56,"l":79.22,"n":1147,"o":79.56,"t":"2026-10-08T15:15:00Z","v":44282,"vw":79.399739},{"c":79.43,"h":79.445,"l":79.18,"n":1165,"o":79.23,"t":"2026-10-08T15:30:00Z","v":37668,"vw":79.309903},{"c":79.465,"h":79.51,"l":79.37,"n":1279,"o":79.435,"t":"2026-10-08T15:45:00Z","v":58786,"vw":79.433458},{"c":79.64,"h":79.64,"l":79.45,"n":970,"o":79.46,"t":"2026-10-08T16:00:00Z","v":31748,"vw":79.562046},{"c":79.5,"h":79.65,"l":79.43,"n":1713,"o":79.65,"t":"2026-10-08T16:15:00Z","v":74694,"vw":79.54211},{"c":79.547,"h":79.549,"l":79.34,"n":852,"o":79.51,"t":"2026-10-08T16:30:00Z","v":32490,"vw":79.422193},{"c":79.77,"h":79.78,"l":79.545,"n":1460,"o":79.545,"t":"2026-10-08T16:45:00Z","v":60229,"vw":79.696169},{"c":79.8856,"h":79.92,"l":79.67,"n":1552,"o":79.77,"t":"2026-10-08T17:00:00Z","v":59296,"vw":79.806594},{"c":80.02,"h":80.03,"l":79.855,"n":1096,"o":79.9,"t":"2026-10-08T17:15:00Z","v":53886,"vw":79.927713},{"c":79.99,"h":80.03,"l":79.915,"n":1173,"o":80.015,"t":"2026-10-08T17:30:00Z","v":53657,"vw":79.980672},{"c":80.155,"h":80.215,"l":79.985,"n":1245,"o":79.985,"t":"2026-10-08T17:45:00Z","v":57405,"vw":80.06933},{"c":80.17,"h":80.225,"l":80.105,"n":1338,"o":80.16,"t":"2026-10-08T18:00:00Z","v":53255,"vw":80.148413},{"c":79.97,"h":80.195,"l":79.95,"n":960,"o":80.195,"t":"2026-10-08T18:15:00Z","v":35656,"vw":80.030818},{"c":80.14,"h":80.16,"l":79.95,"n":1169,"o":79.95,"t":"2026-10-08T18:30:00Z","v":45457,"vw":80.078045},{"c":80.22,"h":80.25,"l":80.11,"n":1458,"o":80.145,"t":"2026-10-08T18:45:00Z","v":75386,"vw":80.179279},{"c":80.255,"h":80.305,"l":80.17,"n":1419,"o":80.205,"t":"2026-10-08T19:00:00Z","v":62759,"vw":80.231003},{"c":80.31,"h":80.35,"l":80.235,"n":1687,"o":80.27,"t":"2026-10-08T19:15:00Z","v":73559,"vw":80.307825},{"c":80.26,"h":80.33,"l":80.14,"n":2456,"o":80.32,"t":"2026-10-08T19:30:00Z","v":156153,"vw":80.234557},{"c":80.08,"h":80.37,"l":80.04,"n":7253,"o":80.25,"t":"2026-10-08T19:45:00Z","v":447596,"vw":80.15865},{"c":80.08,"h":80.09,"l":80.08,"n":92,"o":80.09,"t":"2026-10-08T20:00:00Z","v":1537939,"vw":80.080095},{"c":80.48,"h":80.56,"l":79.9,"n":937,"o":80.225,"t":"2026-10-09T13:30:00Z","v":82694,"vw":80.163831},{"c":80.2432,"h":80.53,"l":80.16,"n":1118,"o":80.515,"t":"2026-10-09T13:45:00Z","v":61285,"vw":80.314758},{"c":80.3201,"h":80.46,"l":80.23,"n":1193,"o":80.235,"t":"2026-10-09T14:00:00Z","v":74186,"vw":80.372355},{"c":80.44,"h":80.4766,"l":80.205,"n":1134,"o":80.32,"t":"2026-10-09T14:15:00Z","v":76266,"vw":80.336241},{"c":80.405,"h":80.42,"l":80.27,"n":1080,"o":80.42,"t":"2026-10-09T14:30:00Z","v":67557,"vw":80.326385},{"c":80.305,"h":80.5,"l":80.28,"n":1926,"o":80.43,"t":"2026-10-09T14:45:00Z","v":99648,"vw":80.351909},{"c":80.41,"h":80.44,"l":80.2247,"n":1609,"o":80.3,"t":"2026-10-09T15:00:00Z","v":137950,"vw":80.324117},{"c":80.43,"h":80.54,"l":80.36,"n":1480,"o":80.42,"t":"2026-10-09T15:15:00Z","v":146874,"vw":80.445883},{"c":80.64,"h":80.64,"l":80.34,"n":1324,"o":80.435,"t":"2026-10-09T15:30:00Z","v":147160,"vw":80.453546},{"c":80.525,"h":80.67,"l":80.455,"n":1011,"o":80.645,"t":"2026-10-09T15:45:00Z","v":51398,"vw":80.55646},{"c":80.585,"h":80.68,"l":80.485,"n":902,"o":80.53,"t":"2026-10-09T16:00:00Z","v":52139,"vw":80.56012},{"c":80.68,"h":80.79,"l":80.565,"n":1183,"o":80.59,"t":"2026-10-09T16:15:00Z","v":84704,"vw":80.718094},{"c":80.715,"h":80.75,"l":80.625,"n":968,"o":80.71,"t":"2026-10-09T16:30:00Z","v":43399,"vw":80.695609},{"c":80.875,"h":80.875,"l":80.72,"n":1243,"o":80.72,"t":"2026-10-09T16:45:00Z","v":71083,"vw":80.776574},{"c":80.91,"h":80.995,"l":80.82,"n":1201,"o":80.875,"t":"2026-10-09T17:00:00Z","v":62215,"vw":80.924982},{"c":81,"h":81,"l":80.87,"n":1132,"o":80.915,"t":"2026-10-09T17:15:00Z","v":76680,"vw":80.925633},{"c":81.07,"h":81.08,"l":80.93,"n":1227,"o":81,"t":"2026-10-09T17:30:00Z","v":61175,"vw":80.991919},{"c":81.2,"h":81.21,"l":81.05,"n":1194,"o":81.07,"t":"2026-10-09T17:45:00Z","v":61223,"vw":81.121072},{"c":81.16,"h":81.29,"l":81.15,"n":1533,"o":81.19,"t":"2026-10-09T18:00:00Z","v":100377,"vw":81.22041},{"c":81.11,"h":81.17,"l":81.04,"n":1166,"o":81.16,"t":"2026-10-09T18:15:00Z","v":64349,"vw":81.110839},{"c":81.14,"h":81.23,"l":81.1,"n":1150,"o":81.12,"t":"2026-10-09T18:30:00Z","v":55313,"vw":81.162644},{"c":81.17,"h":81.18,"l":81.08,"n":1503,"o":81.14,"t":"2026-10-09T18:45:00Z","v":75259,"vw":81.135087},{"c":81.06,"h":81.18,"l":81.04,"n":1476,"o":81.155,"t":"2026-10-09T19:00:00Z","v":71876,"vw":81.11864},{"c":81.09,"h":81.105,"l":81,"n":1765,"o":81.06,"t":"2026-10-09T19:15:00Z","v":95076,"vw":81.058008},{"c":81.2,"h":81.235,"l":81.07,"n":2476,"o":81.085,"t":"2026-10-09T19:30:00Z","v":146325,"vw":81.176629},{"c":81.34,"h":81.4,"l":81.12,"n":7241,"o":81.2,"t":"2026-10-09T19:45:00Z","v":553628,"vw":81.283535},{"c":81.34,"h":81.34,"l":81.34,"n":87,"o":81.34,"t":"2026-10-09T20:00:00Z","v":736504,"vw":81.34},{"c":81.41,"h":81.41,"l":81.41,"n":6,"o":81.41,"t":"2026-10-12T11:45:00Z","v":190,"vw":81.41},{"c":81.57,"h":81.57,"l":81.57,"n":1,"o":81.57,"t":"2026-10-12T12:15:00Z","v":200,"vw":81.57},{"c":81.28,"h":81.6,"l":81.13,"n":683,"o":81.58,"t":"2026-10-12T13:30:00Z","v":72338,"vw":81.409373},{"c":81.54,"h":81.56,"l":81.27,"n":928,"o":81.27,"t":"2026-10-12T13:45:00Z","v":38554,"vw":81.409419},{"c":81.415,"h":81.52,"l":81.335,"n":1154,"o":81.49,"t":"2026-10-12T14:00:00Z","v":59559,"vw":81.410633},{"c":81.47,"h":81.57,"l":81.395,"n":1094,"o":81.395,"t":"2026-10-12T14:15:00Z","v":52141,"vw":81.503153},{"c":81.48,"h":81.53,"l":81.41,"n":864,"o":81.47,"t":"2026-10-12T14:30:00Z","v":31714,"vw":81.475998},{"c":81.535,"h":81.61,"l":81.45,"n":985,"o":81.4741,"t":"2026-10-12T14:45:00Z","v":39129,"vw":81.541745},{"c":81.555,"h":81.57,"l":81.41,"n":970,"o":81.52,"t":"2026-10-12T15:00:00Z","v":46698,"vw":81.492805},{"c":81.53,"h":81.64,"l":81.47,"n":902,"o":81.6,"t":"2026-10-12T15:15:00Z","v":45185,"vw":81.587978},{"c":81.5224,"h":81.6,"l":81.46,"n":1209,"o":81.54,"t":"2026-10-12T15:30:00Z","v":73142,"vw":81.540452},{"c":81.485,"h":81.52,"l":81.445,"n":751,"o":81.51,"t":"2026-10-12T15:45:00Z","v":27345,"vw":81.488798},{"c":81.52,"h":81.59,"l":81.49,"n":784,"o":81.49,"t":"2026-10-12T16:00:00Z","v":27754,"vw":81.544912},{"c":81.571,"h":81.61,"l":81.51,"n":863,"o":81.51,"t":"2026-10-12T16:15:00Z","v":29387,"vw":81.553228},{"c":81.37,"h":81.58,"l":81.37,"n":782,"o":81.56,"t":"2026-10-12T16:30:00Z","v":27058,"vw":81.489182},{"c":81.46,"h":81.46,"l":81.245,"n":1085,"o":81.39,"t":"2026-10-12T16:45:00Z","v":46869,"vw":81.336395},{"c":81.51,"h":81.53,"l":81.365,"n":804,"o":81.455,"t":"2026-10-12T17:00:00Z","v":28893,"vw":81.441977},{"c":81.56,"h":81.56,"l":81.49,"n":926,"o":81.52,"t":"2026-10-12T17:15:00Z","v":44656,"vw":81.535539},{"c":81.65,"h":81.65,"l":81.495,"n":971,"o":81.57,"t":"2026-10-12T17:30:00Z","v":40797,"vw":81.560352},{"c":81.81,"h":81.82,"l":81.63,"n":1468,"o":81.685,"t":"2026-10-12T17:45:00Z","v":88605,"vw":81.700779},{"c":81.86,"h":81.88,"l":81.76,"n":1116,"o":81.8001,"t":"2026-10-12T18:00:00Z","v":50514,"vw":81.817427},{"c":81.71,"h":81.87,"l":81.71,"n":993,"o":81.87,"t":"2026-10-12T18:15:00Z","v":37451,"vw":81.778978},{"c":81.76,"h":81.81,"l":81.6501,"n":1361,"o":81.72,"t":"2026-10-12T18:30:00Z","v":74522,"vw":81.751962},{"c":81.745,"h":81.77,"l":81.695,"n":1044,"o":81.76,"t":"2026-10-12T18:45:00Z","v":37268,"vw":81.734192},{"c":81.8,"h":81.84,"l":81.745,"n":1401,"o":81.745,"t":"2026-10-12T19:00:00Z","v":68154,"vw":81.792812},{"c":81.81,"h":81.89,"l":81.78,"n":1815,"o":81.8,"t":"2026-10-12T19:15:00Z","v":84506,"vw":81.839573},{"c":81.79,"h":81.87,"l":81.73,"n":2026,"o":81.8,"t":"2026-10-12T19:30:00Z","v":97606,"vw":81.788016},{"c":81.9,"h":81.93,"l":81.765,"n":5025,"o":81.8,"t":"2026-10-12T19:45:00Z","v":284109,"vw":81.846494},{"c":81.88,"h":81.88,"l":81.88,"n":86,"o":81.88,"t":"2026-10-12T20:00:00Z","v":734247,"vw":81.88},{"c":82.44,"h":82.44,"l":82.44,"n":2,"o":82.44,"t":"2026-10-13T11:15:00Z","v":109,"vw":82.44},{"c":81.64,"h":82.485,"l":81.62,"n":630,"o":82.39,"t":"2026-10-13T13:30:00Z","v":62697,"vw":82.257287},{"c":81.24,"h":81.725,"l":81.1524,"n":1248,"o":81.68,"t":"2026-10-13T13:45:00Z","v":58447,"vw":81.441227},{"c":81.28,"h":81.43,"l":80.7,"n":1568,"o":81.235,"t":"2026-10-13T14:00:00Z","v":62111,"vw":81.069612},{"c":81.44,"h":81.44,"l":81.19,"n":1049,"o":81.31,"t":"2026-10-13T14:15:00Z","v":44697,"vw":81.289653},{"c":81.59,"h":81.62,"l":81.3975,"n":1068,"o":81.435,"t":"2026-10-13T14:30:00Z","v":32581,"vw":81.509398},{"c":81.54,"h":81.66,"l":81.5,"n":1056,"o":81.565,"t":"2026-10-13T14:45:00Z","v":42246,"vw":81.569685},{"c":81.6201,"h":81.76,"l":81.46,"n":1113,"o":81.54,"t":"2026-10-13T15:00:00Z","v":44071,"vw":81.599333},{"c":81.74,"h":81.75,"l":81.64,"n":1165,"o":81.68,"t":"2026-10-13T15:15:00Z","v":49191,"vw":81.702342},{"c":81.76,"h":81.84,"l":81.68,"n":1279,"o":81.7,"t":"2026-10-13T15:30:00Z","v":42646,"vw":81.762366},{"c":81.795,"h":81.85,"l":81.71,"n":1202,"o":81.78,"t":"2026-10-13T15:45:00Z","v":57744,"vw":81.78071},{"c":81.93,"h":81.93,"l":81.7,"n":1047,"o":81.795,"t":"2026-10-13T16:00:00Z","v":40582,"vw":81.797278},{"c":82.02,"h":82.04,"l":81.91,"n":951,"o":81.94,"t":"2026-10-13T16:15:00Z","v":31597,"vw":81.951588},{"c":82.0102,"h":82.07,"l":81.92,"n":905,"o":81.9901,"t":"2026-10-13T16:30:00Z","v":50147,"vw":81.977453},{"c":81.96,"h":82.035,"l":81.96,"n":778,"o":82.02,"t":"2026-10-13T16:45:00Z","v":27535,"vw":82.00587},{"c":82.01,"h":82.05,"l":81.89,"n":847,"o":81.96,"t":"2026-10-13T17:00:00Z","v":31422,"vw":81.969494},{"c":81.83,"h":82.035,"l":81.73,"n":1265,"o":82.01,"t":"2026-10-13T17:15:00Z","v":87194,"vw":81.846613},{"c":82.15,"h":82.17,"l":81.79,"n":1383,"o":81.81,"t":"2026-10-13T17:30:00Z","v":104229,"vw":82.030344},{"c":82.1,"h":82.21,"l":82.025,"n":940,"o":82.15,"t":"2026-10-13T17:45:00Z","v":34839,"vw":82.11443},{"c":82.43,"h":82.4725,"l":82.085,"n":1354,"o":82.105,"t":"2026-10-13T18:00:00Z","v":60271,"vw":82.285412},{"c":82.36,"h":82.42,"l":82.27,"n":1407,"o":82.415,"t":"2026-10-13T18:15:00Z","v":92526,"vw":82.332143},{"c":82.39,"h":82.41,"l":82.34,"n":1266,"o":82.35,"t":"2026-10-13T18:30:00Z","v":45878,"vw":82.374309},{"c":82.43,"h":82.45,"l":82.335,"n":1182,"o":82.39,"t":"2026-10-13T18:45:00Z","v":51051,"vw":82.385746},{"c":82.39,"h":82.445,"l":82.3529,"n":1666,"o":82.425,"t":"2026-10-13T19:00:00Z","v":93922,"vw":82.402406},{"c":82.37,"h":82.425,"l":82.26,"n":1530,"o":82.39,"t":"2026-10-13T19:15:00Z","v":72330,"vw":82.326761},{"c":82.375,"h":82.46,"l":82.335,"n":2063,"o":82.38,"t":"2026-10-13T19:30:00Z","v":116750,"vw":82.394894},{"c":82.34,"h":82.47,"l":82.19,"n":6281,"o":82.36,"t":"2026-10-13T19:45:00Z","v":434129,"vw":82.361815},{"c":82.37,"h":82.37,"l":82.34,"n":66,"o":82.34,"t":"2026-10-13T20:00:00Z","v":691570,"vw":82.369841},{"c":81.98,"h":82.35,"l":81.932,"n":896,"o":82.1,"t":"2026-10-14T13:30:00Z","v":103200,"vw":82.153641},{"c":81.915,"h":82,"l":81.63,"n":1029,"o":81.96,"t":"2026-10-14T13:45:00Z","v":47768,"vw":81.840862},{"c":81.78,"h":82.025,"l":81.66,"n":1267,"o":81.91,"t":"2026-10-14T14:00:00Z","v":51209,"vw":81.861632},{"c":81.43,"h":81.82,"l":81.39,"n":1040,"o":81.8,"t":"2026-10-14T14:15:00Z","v":43774,"vw":81.645208},{"c":81.27,"h":81.48,"l":81.05,"n":1970,"o":81.47,"t":"2026-10-14T14:30:00Z","v":84859,"vw":81.253742},{"c":81.21,"h":81.37,"l":81.045,"n":1623,"o":81.34,"t":"2026-10-14T14:45:00Z","v":86952,"vw":81.207721},{"c":81.33,"h":81.33,"l":81.095,"n":1562,"o":81.19,"t":"2026-10-14T15:00:00Z","v":48696,"vw":81.188313},{"c":81.22,"h":81.425,"l":81.22,"n":1351,"o":81.355,"t":"2026-10-14T15:15:00Z","v":49876,"vw":81.329591},{"c":81.115,"h":81.27,"l":81.005,"n":2742,"o":81.21,"t":"2026-10-14T15:30:00Z","v":194580,"vw":81.147248},{"c":81.214,"h":81.22,"l":81.015,"n":1799,"o":81.09,"t":"2026-10-14T15:45:00Z","v":79732,"vw":81.102873},{"c":81.38,"h":81.38,"l":81.16,"n":1329,"o":81.26,"t":"2026-10-14T16:00:00Z","v":54566,"vw":81.258465},{"c":81.69,"h":81.755,"l":81.34,"n":1186,"o":81.375,"t":"2026-10-14T16:15:00Z","v":44477,"vw":81.469699},{"c":81.725,"h":81.81,"l":81.6551,"n":1138,"o":81.69,"t":"2026-10-14T16:30:00Z","v":38958,"vw":81.721059},{"c":81.84,"h":81.84,"l":81.55,"n":1120,"o":81.725,"t":"2026-10-14T16:45:00Z","v":37508,"vw":81.694696},{"c":81.735,"h":81.85,"l":81.65,"n":1196,"o":81.835,"t":"2026-10-14T17:00:00Z","v":47274,"vw":81.743196},{"c":81.71,"h":81.76,"l":81.6264,"n":1627,"o":81.735,"t":"2026-10-14T17:15:00Z","v":65833,"vw":81.703605},{"c":81.75,"h":81.835,"l":81.645,"n":1851,"o":81.725,"t":"2026-10-14T17:30:00Z","v":178131,"vw":81.724925},{"c":81.73,"h":81.76,"l":81.585,"n":1353,"o":81.75,"t":"2026-10-14T17:45:00Z","v":69661,"vw":81.689922},{"c":81.89,"h":81.905,"l":81.73,"n":1702,"o":81.73,"t":"2026-10-14T18:00:00Z","v":93838,"vw":81.814885},{"c":81.74,"h":81.875,"l":81.58,"n":2037,"o":81.875,"t":"2026-10-14T18:15:00Z","v":139064,"vw":81.761596},{"c":82,"h":82.025,"l":81.72,"n":1696,"o":81.75,"t":"2026-10-14T18:30:00Z","v":124525,"vw":81.846265},{"c":81.98,"h":82,"l":81.89,"n":1633,"o":82,"t":"2026-10-14T18:45:00Z","v":67121,"vw":81.948246},{"c":81.94,"h":82.05,"l":81.92,"n":2037,"o":81.98,"t":"2026-10-14T19:00:00Z","v":158296,"vw":81.998273},{"c":81.945,"h":81.975,"l":81.84,"n":2080,"o":81.94,"t":"2026-10-14T19:15:00Z","v":88313,"vw":81.90036},{"c":81.9,"h":81.96,"l":81.81,"n":2540,"o":81.96,"t":"2026-10-14T19:30:00Z","v":122442,"vw":81.903494},{"c":81.99,"h":82.06,"l":81.79,"n":7560,"o":81.89,"t":"2026-10-14T19:45:00Z","v":557582,"vw":81.977506},{"c":81.99,"h":81.99,"l":81.99,"n":109,"o":81.99,"t":"2026-10-14T20:00:00Z","v":868734,"vw":81.99},{"c":82.17,"h":82.17,"l":82.17,"n":4,"o":82.17,"t":"2026-10-14T23:45:00Z","v":118,"vw":82.17},{"c":82.44,"h":82.92,"l":82.27,"n":1062,"o":82.825,"t":"2026-10-15T13:30:00Z","v":104537,"vw":82.738332},{"c":82.095,"h":82.39,"l":82.06,"n":1127,"o":82.39,"t":"2026-10-15T13:45:00Z","v":48553,"vw":82.22153},{"c":81.485,"h":82.095,"l":81.28,"n":1690,"o":82.095,"t":"2026-10-15T14:00:00Z","v":136807,"vw":81.554548},{"c":81.995,"h":82.05,"l":81.515,"n":1151,"o":81.515,"t":"2026-10-15T14:15:00Z","v":48838,"vw":81.8544},{"c":81.96,"h":82.285,"l":81.96,"n":1092,"o":82.02,"t":"2026-10-15T14:30:00Z","v":34294,"vw":82.098496},{"c":81.69,"h":81.955,"l":81.69,"n":1099,"o":81.955,"t":"2026-10-15T14:45:00Z","v":53545,"vw":81.784421},{"c":81.59,"h":81.74,"l":81.475,"n":1062,"o":81.695,"t":"2026-10-15T15:00:00Z","v":37646,"vw":81.570088},{"c":81.83,"h":81.86,"l":81.585,"n":970,"o":81.595,"t":"2026-10-15T15:15:00Z","v":65938,"vw":81.727748},{"c":81.945,"h":81.945,"l":81.71,"n":1217,"o":81.83,"t":"2026-10-15T15:30:00Z","v":55578,"vw":81.787076},{"c":81.87,"h":81.9791,"l":81.75,"n":1064,"o":81.945,"t":"2026-10-15T15:45:00Z","v":49100,"vw":81.841798},{"c":81.97,"h":81.97,"l":81.69,"n":1061,"o":81.865,"t":"2026-10-15T16:00:00Z","v":46380,"vw":81.839014},{"c":82.1,"h":82.12,"l":81.94,"n":1233,"o":81.975,"t":"2026-10-15T16:15:00Z","v":47982,"vw":81.992627},{"c":82.155,"h":82.185,"l":82.045,"n":1059,"o":82.09,"t":"2026-10-15T16:30:00Z","v":49775,"vw":82.118167},{"c":82.16,"h":82.16,"l":82.045,"n":1030,"o":82.14,"t":"2026-10-15T16:45:00Z","v":46807,"vw":82.107621},{"c":82.12,"h":82.17,"l":82.02,"n":819,"o":82.145,"t":"2026-10-15T17:00:00Z","v":49319,"vw":82.087389},{"c":82.05,"h":82.15,"l":82.01,"n":901,"o":82.12,"t":"2026-10-15T17:15:00Z","v":38087,"vw":82.076335},{"c":82.005,"h":82.065,"l":81.94,"n":973,"o":82.055,"t":"2026-10-15T17:30:00Z","v":44492,"vw":82.012386},{"c":81.92,"h":82.0078,"l":81.9,"n":1034,"o":82.0078,"t":"2026-10-15T17:45:00Z","v":50120,"vw":81.953104},{"c":81.955,"h":82,"l":81.9001,"n":1228,"o":81.92,"t":"2026-10-15T18:00:00Z","v":64797,"vw":81.951807},{"c":81.93,"h":81.995,"l":81.79,"n":1395,"o":81.94,"t":"2026-10-15T18:15:00Z","v":75712,"vw":81.89042},{"c":81.92,"h":82.005,"l":81.86,"n":1342,"o":81.93,"t":"2026-10-15T18:30:00Z","v":92234,"vw":81.932937},{"c":81.8,"h":81.95,"l":81.8,"n":1326,"o":81.935,"t":"2026-10-15T18:45:00Z","v":66873,"vw":81.888419},{"c":81.75,"h":81.875,"l":81.69,"n":1808,"o":81.83,"t":"2026-10-15T19:00:00Z","v":103064,"vw":81.781993},{"c":81.67,"h":81.75,"l":81.51,"n":2008,"o":81.75,"t":"2026-10-15T19:15:00Z","v":117919,"vw":81.63248},{"c":81.665,"h":81.7,"l":81.54,"n":2884,"o":81.67,"t":"2026-10-15T19:30:00Z","v":201087,"vw":81.611931},{"c":81.91,"h":81.96,"l":81.56,"n":6594,"o":81.65,"t":"2026-10-15T19:45:00Z","v":525535,"vw":81.798425},{"c":81.93,"h":81.93,"l":81.93,"n":91,"o":81.93,"t":"2026-10-15T20:00:00Z","v":906143,"vw":81.93},{"c":82.65,"h":82.65,"l":81.765,"n":708,"o":82.27,"t":"2026-10-16T13:30:00Z","v":204310,"vw":82.260423},{"c":82.9125,"h":83.08,"l":82.52,"n":1211,"o":82.65,"t":"2026-10-16T13:45:00Z","v":105230,"vw":82.881326},{"c":82.96,"h":83.12,"l":82.88,"n":1190,"o":82.9125,"t":"2026-10-16T14:00:00Z","v":75346,"vw":83.002419},{"c":82.9175,"h":83.025,"l":82.67,"n":1779,"o":83.02,"t":"2026-10-16T14:15:00Z","v":165802,"vw":82.831802},{"c":82.86,"h":82.96,"l":82.8,"n":963,"o":82.91,"t":"2026-10-16T14:30:00Z","v":35004,"vw":82.884339},{"c":82.74,"h":83.04,"l":82.59,"n":2020,"o":82.85,"t":"2026-10-16T14:45:00Z","v":122008,"vw":82.862945},{"c":83.16,"h":83.29,"l":82.74,"n":1044,"o":82.74,"t":"2026-10-16T15:00:00Z","v":50637,"vw":83.146112},{"c":83.14,"h":83.24,"l":83.04,"n":1120,"o":83.22,"t":"2026-10-16T15:15:00Z","v":70267,"vw":83.1342},{"c":83.035,"h":83.22,"l":83.015,"n":1448,"o":83.115,"t":"2026-10-16T15:30:00Z","v":167317,"vw":83.110023},{"c":82.94,"h":83.09,"l":82.81,"n":1238,"o":83.035,"t":"2026-10-16T15:45:00Z","v":119579,"vw":82.945951},{"c":82.8,"h":82.99,"l":82.8,"n":860,"o":82.94,"t":"2026-10-16T16:00:00Z","v":30855,"vw":82.855029},{"c":82.864,"h":82.92,"l":82.67,"n":979,"o":82.77,"t":"2026-10-16T16:15:00Z","v":40308,"vw":82.76914},{"c":82.89,"h":82.93,"l":82.8,"n":1028,"o":82.86,"t":"2026-10-16T16:30:00Z","v":51869,"vw":82.855922},{"c":82.985,"h":83.0799,"l":82.865,"n":1218,"o":82.87,"t":"2026-10-16T16:45:00Z","v":59278,"vw":82.960045},{"c":82.91,"h":82.9841,"l":82.77,"n":2232,"o":82.97,"t":"2026-10-16T17:00:00Z","v":201205,"vw":82.879505},{"c":83.03,"h":83.045,"l":82.875,"n":1193,"o":82.93,"t":"2026-10-16T17:15:00Z","v":40945,"vw":82.960779},{"c":83.36,"h":83.36,"l":83.02,"n":1657,"o":83.02,"t":"2026-10-16T17:30:00Z","v":95111,"vw":83.156092},{"c":83.29,"h":83.4,"l":83.09,"n":1770,"o":83.34,"t":"2026-10-16T17:45:00Z","v":198321,"vw":83.190166},{"c":83.31,"h":83.41,"l":83.265,"n":1618,"o":83.29,"t":"2026-10-16T18:00:00Z","v":65175,"vw":83.315319},{"c":83.26,"h":83.36,"l":83.255,"n":1389,"o":83.3,"t":"2026-10-16T18:15:00Z","v":54304,"vw":83.298894},{"c":83.4491,"h":83.4491,"l":83.2,"n":1323,"o":83.265,"t":"2026-10-16T18:30:00Z","v":54739,"vw":83.341633},{"c":83.4,"h":83.47,"l":83.345,"n":1483,"o":83.45,"t":"2026-10-16T18:45:00Z","v":60944,"vw":83.401559},{"c":83.28,"h":83.41,"l":83.23,"n":1637,"o":83.4,"t":"2026-10-16T19:00:00Z","v":66695,"vw":83.326799},{"c":83.09,"h":83.31,"l":83.05,"n":2190,"o":83.29,"t":"2026-10-16T19:15:00Z","v":95541,"vw":83.214914},{"c":83.205,"h":83.23,"l":82.955,"n":2801,"o":83.105,"t":"2026-10-16T19:30:00Z","v":119529,"vw":83.079298},{"c":83.41,"h":83.53,"l":83.205,"n":7375,"o":83.205,"t":"2026-10-16T19:45:00Z","v":462718,"vw":83.444851},{"c":82.75,"h":83.51,"l":82.15,"n":322,"o":83.4,"t":"2026-10-16T20:00:00Z","v":812614,"vw":83.398055},{"c":82.35,"h":82.6,"l":82.35,"n":51,"o":82.6,"t":"2026-10-16T20:15:00Z","v":7330,"vw":82.483906},{"c":82.1,"h":82.3,"l":82.1,"n":6,"o":82.3,"t":"2026-10-16T21:00:00Z","v":405,"vw":82.2},{"c":82.5,"h":82.5,"l":82.5,"n":4,"o":82.5,"t":"2026-10-16T21:15:00Z","v":1659,"vw":82.5},{"c":82.82,"h":83.16,"l":82.39,"n":1187,"o":83.16,"t":"2026-10-19T13:30:00Z","v":122581,"vw":82.923101},{"c":82.795,"h":82.8875,"l":82.56,"n":1114,"o":82.82,"t":"2026-10-19T13:45:00Z","v":59096,"vw":82.721701},{"c":82.53,"h":82.91,"l":82.53,"n":3154,"o":82.795,"t":"2026-10-19T14:00:00Z","v":307688,"vw":82.714695},{"c":82.38,"h":82.7399,"l":82.275,"n":2340,"o":82.565,"t":"2026-10-19T14:15:00Z","v":149612,"vw":82.479586},{"c":82.15,"h":82.44,"l":82.12,"n":1401,"o":82.37,"t":"2026-10-19T14:30:00Z","v":63832,"vw":82.313451},{"c":82.025,"h":82.13,"l":81.96,"n":956,"o":82.13,"t":"2026-10-19T14:45:00Z","v":30335,"vw":82.047753},{"c":82.075,"h":82.125,"l":81.995,"n":977,"o":82.02,"t":"2026-10-19T15:00:00Z","v":32557,"vw":82.054602},{"c":82.19,"h":82.28,"l":82.045,"n":1236,"o":82.11,"t":"2026-10-19T15:15:00Z","v":48024,"vw":82.160218},{"c":82.31,"h":82.435,"l":82.13,"n":1561,"o":82.19,"t":"2026-10-19T15:30:00Z","v":71802,"vw":82.315269},{"c":82.41,"h":82.45,"l":82.29,"n":1282,"o":82.32,"t":"2026-10-19T15:45:00Z","v":67633,"vw":82.392271},{"c":82.28,"h":82.39,"l":82.22,"n":907,"o":82.39,"t":"2026-10-19T16:00:00Z","v":40065,"vw":82.301311},{"c":82.32,"h":82.35,"l":82.275,"n":939,"o":82.28,"t":"2026-10-19T16:15:00Z","v":39847,"vw":82.310519},{"c":82.38,"h":82.38,"l":82.27,"n":1000,"o":82.32,"t":"2026-10-19T16:30:00Z","v":41394,"vw":82.318565},{"c":82.28,"h":82.39,"l":82.26,"n":873,"o":82.35,"t":"2026-10-19T16:45:00Z","v":36794,"vw":82.304757},{"c":82.31,"h":82.31,"l":82.23,"n":862,"o":82.28,"t":"2026-10-19T17:00:00Z","v":35134,"vw":82.281052},{"c":82.355,"h":82.3795,"l":82.245,"n":936,"o":82.31,"t":"2026-10-19T17:15:00Z","v":40127,"vw":82.31058},{"c":82.17,"h":82.42,"l":82.16,"n":1273,"o":82.355,"t":"2026-10-19T17:30:00Z","v":83353,"vw":82.26097},{"c":82.04,"h":82.185,"l":81.933,"n":2429,"o":82.185,"t":"2026-10-19T17:45:00Z","v":202352,"vw":82.007063},{"c":81.96,"h":82.04,"l":81.94,"n":1839,"o":82.03,"t":"2026-10-19T18:00:00Z","v":94505,"vw":82.006164},{"c":81.8,"h":82.09,"l":81.76,"n":2083,"o":81.97,"t":"2026-10-19T18:15:00Z","v":152349,"vw":81.961521},{"c":81.95,"h":81.965,"l":81.72,"n":1929,"o":81.795,"t":"2026-10-19T18:30:00Z","v":167936,"vw":81.870776},{"c":81.805,"h":81.95,"l":81.75,"n":1862,"o":81.95,"t":"2026-10-19T18:45:00Z","v":103801,"vw":81.835475},{"c":81.77,"h":81.805,"l":81.67,"n":1897,"o":81.805,"t":"2026-10-19T19:00:00Z","v":135739,"vw":81.745771},{"c":81.6,"h":81.775,"l":81.57,"n":2216,"o":81.77,"t":"2026-10-19T19:15:00Z","v":140968,"vw":81.655789},{"c":81.805,"h":81.81,"l":81.4,"n":3004,"o":81.59,"t":"2026-10-19T19:30:00Z","v":185271,"vw":81.623217},{"c":81.73,"h":81.96,"l":81.68,"n":7825,"o":81.81,"t":"2026-10-19T19:45:00Z","v":441727,"vw":81.805973},{"c":81.74,"h":81.74,"l":81.74,"n":91,"o":81.74,"t":"2026-10-19T20:00:00Z","v":1784721,"vw":81.74},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-10-19T22:00:00Z","v":100,"vw":81.35},{"c":82.99,"h":83.09,"l":81.942,"n":1187,"o":82.59,"t":"2026-10-20T13:30:00Z","v":122518,"vw":82.53151},{"c":82.58,"h":83.095,"l":82.5,"n":1097,"o":83.02,"t":"2026-10-20T13:45:00Z","v":35632,"vw":82.835302},{"c":82.26,"h":82.55,"l":82.24,"n":1095,"o":82.545,"t":"2026-10-20T14:00:00Z","v":38647,"vw":82.389082},{"c":82.35,"h":82.49,"l":82.28,"n":998,"o":82.29,"t":"2026-10-20T14:15:00Z","v":43319,"vw":82.391143},{"c":82.665,"h":82.74,"l":82.38,"n":1240,"o":82.38,"t":"2026-10-20T14:30:00Z","v":59214,"vw":82.560019},{"c":82.76,"h":82.82,"l":82.635,"n":947,"o":82.635,"t":"2026-10-20T14:45:00Z","v":34129,"vw":82.740968},{"c":82.575,"h":82.7502,"l":82.485,"n":1084,"o":82.75,"t":"2026-10-20T15:00:00Z","v":40365,"vw":82.603933},{"c":82.865,"h":83.055,"l":82.59,"n":972,"o":82.59,"t":"2026-10-20T15:15:00Z","v":36846,"vw":82.931229},{"c":82.96,"h":83.03,"l":82.84,"n":877,"o":82.84,"t":"2026-10-20T15:30:00Z","v":39377,"vw":82.938867},{"c":83.01,"h":83.04,"l":82.92,"n":876,"o":82.96,"t":"2026-10-20T15:45:00Z","v":27997,"vw":82.962857},{"c":82.93,"h":83.0301,"l":82.89,"n":858,"o":83.02,"t":"2026-10-20T16:00:00Z","v":33508,"vw":82.981811},{"c":82.86,"h":82.985,"l":82.85,"n":1103,"o":82.94,"t":"2026-10-20T16:15:00Z","v":63100,"vw":82.910122},{"c":82.81,"h":82.86,"l":82.8,"n":809,"o":82.83,"t":"2026-10-20T16:30:00Z","v":25467,"vw":82.826784},{"c":82.89,"h":82.9699,"l":82.76,"n":882,"o":82.8,"t":"2026-10-20T16:45:00Z","v":31913,"vw":82.871885},{"c":82.86,"h":82.915,"l":82.8181,"n":801,"o":82.9,"t":"2026-10-20T17:00:00Z","v":43857,"vw":82.891247},{"c":82.85,"h":82.9,"l":82.815,"n":824,"o":82.86,"t":"2026-10-20T17:15:00Z","v":29014,"vw":82.847784},{"c":82.86,"h":82.87,"l":82.8014,"n":864,"o":82.86,"t":"2026-10-20T17:30:00Z","v":30752,"vw":82.843807},{"c":82.85,"h":82.92,"l":82.835,"n":866,"o":82.88,"t":"2026-10-20T17:45:00Z","v":34968,"vw":82.878362},{"c":82.935,"h":83.03,"l":82.8,"n":1305,"o":82.85,"t":"2026-10-20T18:00:00Z","v":60260,"vw":82.892751},{"c":82.88,"h":82.955,"l":82.85,"n":922,"o":82.94,"t":"2026-10-20T18:15:00Z","v":31110,"vw":82.910804},{"c":82.85,"h":82.95,"l":82.8475,"n":1053,"o":82.92,"t":"2026-10-20T18:30:00Z","v":37894,"vw":82.889021},{"c":82.8814,"h":82.955,"l":82.84,"n":1051,"o":82.84,"t":"2026-10-20T18:45:00Z","v":37575,"vw":82.903611},{"c":82.91,"h":82.94,"l":82.86,"n":1023,"o":82.87,"t":"2026-10-20T19:00:00Z","v":38800,"vw":82.897269},{"c":82.9,"h":82.94,"l":82.81,"n":1490,"o":82.91,"t":"2026-10-20T19:15:00Z","v":51402,"vw":82.877977},{"c":82.96,"h":82.97,"l":82.88,"n":1809,"o":82.9,"t":"2026-10-20T19:30:00Z","v":68874,"vw":82.927255},{"c":82.81,"h":82.955,"l":82.74,"n":4891,"o":82.95,"t":"2026-10-20T19:45:00Z","v":254444,"vw":82.82854},{"c":82.81,"h":82.82,"l":82.81,"n":81,"o":82.82,"t":"2026-10-20T20:00:00Z","v":803372,"vw":82.810008},{"c":83.09,"h":83.55,"l":83.0244,"n":648,"o":83.34,"t":"2026-10-21T13:30:00Z","v":39336,"vw":83.300501},{"c":83.185,"h":83.43,"l":83.13,"n":716,"o":83.17,"t":"2026-10-21T13:45:00Z","v":27600,"vw":83.225631},{"c":83.205,"h":83.34,"l":83.02,"n":757,"o":83.185,"t":"2026-10-21T14:00:00Z","v":31031,"vw":83.17278},{"c":83.29,"h":83.33,"l":83.14,"n":699,"o":83.19,"t":"2026-10-21T14:15:00Z","v":34570,"vw":83.24609},{"c":83.46,"h":83.46,"l":83.23,"n":752,"o":83.252,"t":"2026-10-21T14:30:00Z","v":26173,"vw":83.355649},{"c":83.47,"h":83.56,"l":83.42,"n":762,"o":83.46,"t":"2026-10-21T14:45:00Z","v":32691,"vw":83.481937},{"c":83.1781,"h":83.45,"l":83.17,"n":925,"o":83.435,"t":"2026-10-21T15:00:00Z","v":37469,"vw":83.282657},{"c":83.3,"h":83.3,"l":83.105,"n":861,"o":83.16,"t":"2026-10-21T15:15:00Z","v":29404,"vw":83.19374},{"c":83.21,"h":83.3,"l":83.16,"n":994,"o":83.265,"t":"2026-10-21T15:30:00Z","v":33660,"vw":83.216221},{"c":83.335,"h":83.34,"l":83.21,"n":649,"o":83.23,"t":"2026-10-21T15:45:00Z","v":22527,"vw":83.276981},{"c":83.4132,"h":83.4132,"l":83.32,"n":736,"o":83.34,"t":"2026-10-21T16:00:00Z","v":27742,"vw":83.366481},{"c":83.445,"h":83.445,"l":83.38,"n":783,"o":83.41,"t":"2026-10-21T16:15:00Z","v":26237,"vw":83.408138},{"c":83.42,"h":83.5,"l":83.415,"n":974,"o":83.47,"t":"2026-10-21T16:30:00Z","v":34254,"vw":83.460711},{"c":83.3,"h":83.45,"l":83.27,"n":708,"o":83.39,"t":"2026-10-21T16:45:00Z","v":36555,"vw":83.387507},{"c":83.325,"h":83.375,"l":83.275,"n":748,"o":83.32,"t":"2026-10-21T17:00:00Z","v":30704,"vw":83.309836},{"c":83.355,"h":83.37,"l":83.24,"n":810,"o":83.325,"t":"2026-10-21T17:15:00Z","v":26586,"vw":83.309501},{"c":83.4843,"h":83.49,"l":83.35,"n":853,"o":83.37,"t":"2026-10-21T17:30:00Z","v":30120,"vw":83.418543},{"c":83.43,"h":83.545,"l":83.39,"n":851,"o":83.485,"t":"2026-10-21T17:45:00Z","v":30692,"vw":83.480557},{"c":83.44,"h":83.44,"l":83.32,"n":1128,"o":83.39,"t":"2026-10-21T18:00:00Z","v":37786,"vw":83.390668},{"c":83.65,"h":83.675,"l":83.43,"n":1517,"o":83.45,"t":"2026-10-21T18:15:00Z","v":81586,"vw":83.50472},{"c":83.72,"h":83.72,"l":83.58,"n":1259,"o":83.64,"t":"2026-10-21T18:30:00Z","v":61302,"vw":83.63338},{"c":83.5799,"h":83.715,"l":83.52,"n":1267,"o":83.71,"t":"2026-10-21T18:45:00Z","v":62612,"vw":83.632706},{"c":83.565,"h":83.67,"l":83.54,"n":1638,"o":83.54,"t":"2026-10-21T19:00:00Z","v":92340,"vw":83.607435},{"c":83.6,"h":83.67,"l":83.5644,"n":1905,"o":83.5644,"t":"2026-10-21T19:15:00Z","v":102590,"vw":83.622047},{"c":83.74,"h":83.74,"l":83.48,"n":2610,"o":83.6,"t":"2026-10-21T19:30:00Z","v":257143,"vw":83.61813},{"c":83.5,"h":83.83,"l":83.49,"n":7973,"o":83.73,"t":"2026-10-21T19:45:00Z","v":643665,"vw":83.684288},{"c":83.5,"h":83.5,"l":83.5,"n":85,"o":83.5,"t":"2026-10-21T20:00:00Z","v":831522,"vw":83.5},{"c":83.39,"h":83.39,"l":83.38,"n":3,"o":83.38,"t":"2026-10-21T20:15:00Z","v":500,"vw":83.385},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-21T21:30:00Z","v":110,"vw":82.31},{"c":83.0233,"h":83.0345,"l":83.0233,"n":2,"o":83.0345,"t":"2026-10-22T11:30:00Z","v":220,"vw":83.029409},{"c":84.02,"h":84.08,"l":83.585,"n":597,"o":83.81,"t":"2026-10-22T13:30:00Z","v":71540,"vw":83.843609},{"c":84.155,"h":84.28,"l":83.96,"n":751,"o":84.015,"t":"2026-10-22T13:45:00Z","v":33947,"vw":84.102765},{"c":84.215,"h":84.23,"l":83.93,"n":846,"o":84.1702,"t":"2026-10-22T14:00:00Z","v":38309,"vw":84.06294},{"c":84.205,"h":84.33,"l":84.035,"n":1224,"o":84.23,"t":"2026-10-22T14:15:00Z","v":35950,"vw":84.222797},{"c":84.01,"h":84.26,"l":83.83,"n":1544,"o":84.205,"t":"2026-10-22T14:30:00Z","v":74453,"vw":83.966204},{"c":83.79,"h":84.22,"l":83.79,"n":1179,"o":83.981,"t":"2026-10-22T14:45:00Z","v":84199,"vw":84.078258},{"c":83.965,"h":84.07,"l":83.67,"n":1027,"o":83.78,"t":"2026-10-22T15:00:00Z","v":39237,"vw":83.840104},{"c":83.825,"h":83.97,"l":83.71,"n":1134,"o":83.965,"t":"2026-10-22T15:15:00Z","v":72914,"vw":83.803476},{"c":84.12,"h":84.155,"l":83.8,"n":1397,"o":83.8,"t":"2026-10-22T15:30:00Z","v":60980,"vw":83.977753},{"c":84.19,"h":84.24,"l":83.99,"n":1140,"o":84.1125,"t":"2026-10-22T15:45:00Z","v":41716,"vw":84.149224},{"c":84.29,"h":84.29,"l":84.11,"n":804,"o":84.161,"t":"2026-10-22T16:00:00Z","v":33713,"vw":84.199187},{"c":84.295,"h":84.32,"l":84.21,"n":815,"o":84.3,"t":"2026-10-22T16:15:00Z","v":27837,"vw":84.284114},{"c":84.3,"h":84.34,"l":84.15,"n":1175,"o":84.28,"t":"2026-10-22T16:30:00Z","v":44102,"vw":84.260333},{"c":84.59,"h":84.615,"l":84.31,"n":1071,"o":84.31,"t":"2026-10-22T16:45:00Z","v":42359,"vw":84.509508},{"c":84.64,"h":84.675,"l":84.53,"n":1078,"o":84.595,"t":"2026-10-22T17:00:00Z","v":42816,"vw":84.621879},{"c":84.54,"h":84.63,"l":84.495,"n":1423,"o":84.63,"t":"2026-10-22T17:15:00Z","v":84326,"vw":84.57996},{"c":84.23,"h":84.545,"l":84.23,"n":1468,"o":84.545,"t":"2026-10-22T17:30:00Z","v":80264,"vw":84.437894},{"c":84.255,"h":84.2648,"l":84.05,"n":1401,"o":84.195,"t":"2026-10-22T17:45:00Z","v":49701,"vw":84.174294},{"c":84.36,"h":84.385,"l":84.23,"n":1773,"o":84.26,"t":"2026-10-22T18:00:00Z","v":81477,"vw":84.29891},{"c":84.53,"h":84.58,"l":84.36,"n":1461,"o":84.37,"t":"2026-10-22T18:15:00Z","v":61886,"vw":84.479185},{"c":84.475,"h":84.5497,"l":84.29,"n":1552,"o":84.5497,"t":"2026-10-22T18:30:00Z","v":169742,"vw":84.41503},{"c":84.58,"h":84.61,"l":84.45,"n":1486,"o":84.46,"t":"2026-10-22T18:45:00Z","v":60096,"vw":84.546345},{"c":84.72,"h":84.82,"l":84.56,"n":1936,"o":84.575,"t":"2026-10-22T19:00:00Z","v":106711,"vw":84.688938},{"c":84.6,"h":84.76,"l":84.57,"n":1996,"o":84.73,"t":"2026-10-22T19:15:00Z","v":73170,"vw":84.698482},{"c":84.73,"h":84.79,"l":84.54,"n":2786,"o":84.59,"t":"2026-10-22T19:30:00Z","v":147247,"vw":84.694044},{"c":84.77,"h":84.98,"l":84.57,"n":7008,"o":84.715,"t":"2026-10-22T19:45:00Z","v":442804,"vw":84.81718},{"c":84.77,"h":84.79,"l":84.77,"n":81,"o":84.77,"t":"2026-10-22T20:00:00Z","v":651706,"vw":84.770167}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8150160381203237,"strike":117.00080190601619,"iv":0.7932122870780621,"gamma":0.01029253628606309,"theta":-0.05854949445247333,"vega":0.041844650208379984,"rho":0.005868231874702046,"breakevenPct":38.98291606008791},{"delta":0.15,"premium":1.0400080495703654,"strike":109.16800826172756,"iv":0.7028926542574774,"gamma":0.01887517310603788,"theta":-0.06276500838419591,"vega":0.05432823946771957,"rho":0.008899850414383445,"breakevenPct":30.008276880143843},{"delta":0.2,"premium":0.9796680445491872,"strike":99.11134075819788,"iv":0.479181922747783,"gamma":0.0339459112455773,"theta":-0.04977182455198399,"vega":0.06527879588549525,"rho":0.012043428834455997,"breakevenPct":18.07362133154073},{"delta":0.25,"premium":0.95015688445921,"strike":89.91325212255445,"iv":0.2759951273532669,"gamma":0.04794352159468439,"theta":-0.038123181985972684,"vega":0.07554699150978221,"rho":0.015181851706920027,"breakevenPct":7.188166812567724},{"delta":0.3,"premium":1.2177833148763382,"strike":88.99040236249539,"iv":0.27062414174972316,"gamma":0.051598006644518274,"theta":-0.039433628645256555,"vega":0.07923839055001847,"rho":0.018270583875838093,"breakevenPct":6.415224345135928},{"delta":0.35,"premium":1.485409745293466,"strike":88.06755260243632,"iv":0.26525315614617945,"gamma":0.05525249169435216,"theta":-0.04074407530454042,"vega":0.08292978959025471,"rho":0.02135931604475616,"breakevenPct":5.642281877704132},{"delta":0.4,"premium":1.7530361757105943,"strike":87.14470284237726,"iv":0.2598821705426357,"gamma":0.058906976744186046,"theta":-0.04205452196382429,"vega":0.08662118863049097,"rho":0.02444804821367423,"breakevenPct":4.869339410272334},{"delta":0.45,"premium":2.0206626061277224,"strike":86.2218530823182,"iv":0.2545111849390919,"gamma":0.06256146179401993,"theta":-0.04336496862310816,"vega":0.09031258767072721,"rho":0.027536780382592295,"breakevenPct":4.0963969428405385},{"delta":0.5,"premium":2.2882890365448505,"strike":85.29900332225914,"iv":0.24914019933554818,"gamma":0.06621594684385382,"theta":-0.04467541528239203,"vega":0.09400398671096347,"rho":0.030625512551510366,"breakevenPct":3.3234544754087416},{"delta":0.55,"premium":2.6344793057409883,"strike":84.54873164218958,"iv":0.241289826435247,"gamma":0.06525196261682242,"theta":-0.042960987983978634,"vega":0.09064218958611482,"rho":0.033731653200208316,"breakevenPct":2.846774740982161},{"delta":0.6,"premium":3.018324432576769,"strike":83.8811748998665,"iv":0.23225110814419225,"gamma":0.06207439252336449,"theta":-0.039796769025367155,"vega":0.08389986648865154,"rho":0.03684613755814988,"breakevenPct":2.5120907543273114},{"delta":0.65,"premium":3.40216955941255,"strike":83.2136181575434,"iv":0.22321238985313752,"gamma":0.05889682242990654,"theta":-0.03663255006675567,"vega":0.07715754339118826,"rho":0.039960621916091454,"breakevenPct":2.177406767672461},{"delta":0.7,"premium":3.786014686248331,"strike":82.5460614152203,"iv":0.21417367156208278,"gamma":0.0557192523364486,"theta":-0.03346833110814419,"vega":0.07041522029372498,"rho":0.04307510627403302,"breakevenPct":1.8427227810176112},{"delta":0.75,"premium":4.169859813084112,"strike":81.8785046728972,"iv":0.20513495327102804,"gamma":0.052541682242990655,"theta":-0.030304112149532714,"vega":0.06367289719626168,"rho":0.046189590631974586,"breakevenPct":1.508038794362761},{"delta":0.8,"premium":4.553704939919893,"strike":81.2109479305741,"iv":0.1960962349799733,"gamma":0.04936411214953271,"theta":-0.02713989319092123,"vega":0.0569305740987984,"rho":0.04930407498991616,"breakevenPct":1.1733548077079106},{"delta":0.85,"premium":4.937550066755674,"strike":80.54339118825101,"iv":0.18705751668891857,"gamma":0.04618654205607477,"theta":-0.02397567423230975,"vega":0.05018825100133512,"rho":0.052418559347857725,"breakevenPct":0.8386708210530611},{"delta":0.9,"premium":7.3361212333108945,"strike":77.87672139103216,"iv":0.22822018606949782,"gamma":0.03933415814100699,"theta":-0.020576419408438483,"vega":0.041267277034637354,"rho":0.05399043818310518,"breakevenPct":0.5224048889265867}],"put":[{"delta":0.1,"premium":0.3786271450858035,"strike":75.74882995319813,"iv":0.322096255850234,"gamma":0.022564430577223092,"theta":-0.02135226209048362,"vega":0.040727301092043686,"rho":-0.007401983951785478,"breakevenPct":11.088589349873386},{"delta":0.15,"premium":0.5833853354134166,"strike":77.69890795631825,"iv":0.3033365054602184,"gamma":0.031846801872074885,"theta":-0.025915444617784715,"vega":0.053558814352574105,"rho":-0.01109088690297376,"breakevenPct":9.029700812899799},{"delta":0.2,"premium":0.7881435257410299,"strike":79.64898595943838,"iv":0.2845767550702028,"gamma":0.04112917316692668,"theta":-0.030478627145085806,"vega":0.06639032761310452,"rho":-0.014779789854162041,"breakevenPct":6.970812275926212},{"delta":0.25,"premium":1.0602459016393444,"strike":80.74681238615665,"iv":0.2770925318761384,"gamma":0.04623533697632058,"theta":-0.03215136612021858,"vega":0.07265810564663024,"rho":-0.01845049515633017,"breakevenPct":5.996736481635833},{"delta":0.3,"premium":1.347131147540984,"strike":81.6575591985428,"iv":0.2720834244080146,"gamma":0.0504247723132969,"theta":-0.0331896174863388,"vega":0.07748506375227687,"rho":-0.02211720585261582,"breakevenPct":5.260790313788107},{"delta":0.35,"premium":1.6340163934426233,"strike":82.56830601092896,"iv":0.2670743169398907,"gamma":0.05461420765027322,"theta":-0.034227868852459015,"vega":0.0823120218579235,"rho":-0.025783916548901473,"breakevenPct":4.524844145940381},{"delta":0.4,"premium":1.9209016393442626,"strike":83.47905282331512,"iv":0.2620652094717668,"gamma":0.05880364298724955,"theta":-0.035266120218579236,"vega":0.08713897996357013,"rho":-0.029450627245187128,"breakevenPct":3.7888979780926557},{"delta":0.45,"premium":2.207786885245902,"strike":84.38979963570128,"iv":0.257056102003643,"gamma":0.06299307832422586,"theta":-0.03630437158469945,"vega":0.09196593806921677,"rho":-0.033117337941472785,"breakevenPct":3.05295181024493},{"delta":0.5,"premium":2.607679678949289,"strike":85.30098504195549,"iv":0.2548678219627873,"gamma":0.06472247354979933,"theta":-0.03643414812112367,"vega":0.09396596132798249,"rho":-0.03683069170859347,"breakevenPct":2.449799029130351},{"delta":0.55,"premium":3.237012039401679,"strike":86.2130609266691,"iv":0.2584066763954761,"gamma":0.06145724188252462,"theta":-0.03471944545786209,"vega":0.0902264502006567,"rho":-0.04063874504377317,"breakevenPct":2.1162570635042797},{"delta":0.6,"premium":3.8663443998540674,"strike":87.1251368113827,"iv":0.2619455308281649,"gamma":0.05819201021524991,"theta":-0.033004742794600514,"vega":0.08648693907333091,"rho":-0.04444679837895286,"breakevenPct":1.7827150978782091},{"delta":0.65,"premium":4.495676760306457,"strike":88.03721269609632,"iv":0.2654843852608537,"gamma":0.05492677854797519,"theta":-0.031290040131338924,"vega":0.0827474279460051,"rho":-0.04825485171413256,"breakevenPct":1.4491731322521377},{"delta":0.7,"premium":5.125009120758846,"strike":88.94928858080992,"iv":0.2690232396935425,"gamma":0.051661546880700474,"theta":-0.029575337468077348,"vega":0.07900791681867933,"rho":-0.052062905049312255,"breakevenPct":1.115631166626067},{"delta":0.75,"premium":5.754341481211236,"strike":89.86136446552354,"iv":0.27256209412623134,"gamma":0.04839631521342576,"theta":-0.02786063480481576,"vega":0.07526840569135353,"rho":-0.05587095838449195,"breakevenPct":0.7820892009999956},{"delta":0.8,"premium":7.621480472297911,"strike":91.92552225249773,"iv":0.29805476839237055,"gamma":0.03965876475930972,"theta":-0.024981289736603088,"vega":0.06565004541326068,"rho":-0.06056199043945266,"breakevenPct":0.5496734927452817},{"delta":0.85,"premium":9.710490463215256,"strike":94.19618528610354,"iv":0.3274825613079019,"gamma":0.02994032697547685,"theta":-0.021893188010899185,"vega":0.05497792915531337,"rho":-0.06541129226494014,"breakevenPct":0.3353841891137364},{"delta":0.9,"premium":28.368321037393716,"strike":113.01842338955794,"iv":0.6032504221563688,"gamma":0.017664933764497973,"theta":-0.023279163904638616,"vega":0.040800807044731185,"rho":-0.08336435232813011,"breakevenPct":0.1697796535982065}]},"raw":{"call":[{"delta":0.1,"premium":0.8150160381203237,"strike":117.00080190601619,"iv":0.7932122870780621,"gamma":0.01029253628606309,"theta":-0.05854949445247333,"vega":0.041844650208379984,"rho":0.005868231874702046,"breakevenPct":38.98291606008791},{"delta":0.15,"premium":1.0400080495703654,"strike":109.16800826172756,"iv":0.7028926542574774,"gamma":0.01887517310603788,"theta":-0.06276500838419591,"vega":0.05432823946771957,"rho":0.008899850414383445,"breakevenPct":30.008276880143843},{"delta":0.2,"premium":0.9796680445491872,"strike":99.11134075819788,"iv":0.479181922747783,"gamma":0.0339459112455773,"theta":-0.04977182455198399,"vega":0.06527879588549525,"rho":0.012043428834455997,"breakevenPct":18.07362133154073},{"delta":0.25,"premium":0.95015688445921,"strike":89.91325212255445,"iv":0.2759951273532669,"gamma":0.04794352159468439,"theta":-0.038123181985972684,"vega":0.07554699150978221,"rho":0.015181851706920027,"breakevenPct":7.188166812567724},{"delta":0.3,"premium":1.2177833148763382,"strike":88.99040236249539,"iv":0.27062414174972316,"gamma":0.051598006644518274,"theta":-0.039433628645256555,"vega":0.07923839055001847,"rho":0.018270583875838093,"breakevenPct":6.415224345135928},{"delta":0.35,"premium":1.485409745293466,"strike":88.06755260243632,"iv":0.26525315614617945,"gamma":0.05525249169435216,"theta":-0.04074407530454042,"vega":0.08292978959025471,"rho":0.02135931604475616,"breakevenPct":5.642281877704132},{"delta":0.4,"premium":1.7530361757105943,"strike":87.14470284237726,"iv":0.2598821705426357,"gamma":0.058906976744186046,"theta":-0.04205452196382429,"vega":0.08662118863049097,"rho":0.02444804821367423,"breakevenPct":4.869339410272334},{"delta":0.45,"premium":2.0206626061277224,"strike":86.2218530823182,"iv":0.2545111849390919,"gamma":0.06256146179401993,"theta":-0.04336496862310816,"vega":0.09031258767072721,"rho":0.027536780382592295,"breakevenPct":4.0963969428405385},{"delta":0.5,"premium":2.2882890365448505,"strike":85.29900332225914,"iv":0.24914019933554818,"gamma":0.06621594684385382,"theta":-0.04467541528239203,"vega":0.09400398671096347,"rho":0.030625512551510366,"breakevenPct":3.3234544754087416},{"delta":0.55,"premium":2.6344793057409883,"strike":84.54873164218958,"iv":0.241289826435247,"gamma":0.06525196261682242,"theta":-0.042960987983978634,"vega":0.09064218958611482,"rho":0.033731653200208316,"breakevenPct":2.846774740982161},{"delta":0.6,"premium":3.018324432576769,"strike":83.8811748998665,"iv":0.23225110814419225,"gamma":0.06207439252336449,"theta":-0.039796769025367155,"vega":0.08389986648865154,"rho":0.03684613755814988,"breakevenPct":2.5120907543273114},{"delta":0.65,"premium":3.40216955941255,"strike":83.2136181575434,"iv":0.22321238985313752,"gamma":0.05889682242990654,"theta":-0.03663255006675567,"vega":0.07715754339118826,"rho":0.039960621916091454,"breakevenPct":2.177406767672461},{"delta":0.7,"premium":3.786014686248331,"strike":82.5460614152203,"iv":0.21417367156208278,"gamma":0.0557192523364486,"theta":-0.03346833110814419,"vega":0.07041522029372498,"rho":0.04307510627403302,"breakevenPct":1.8427227810176112},{"delta":0.75,"premium":4.169859813084112,"strike":81.8785046728972,"iv":0.20513495327102804,"gamma":0.052541682242990655,"theta":-0.030304112149532714,"vega":0.06367289719626168,"rho":0.046189590631974586,"breakevenPct":1.508038794362761},{"delta":0.8,"premium":4.553704939919893,"strike":81.2109479305741,"iv":0.1960962349799733,"gamma":0.04936411214953271,"theta":-0.02713989319092123,"vega":0.0569305740987984,"rho":0.04930407498991616,"breakevenPct":1.1733548077079106},{"delta":0.85,"premium":4.937550066755674,"strike":80.54339118825101,"iv":0.18705751668891857,"gamma":0.04618654205607477,"theta":-0.02397567423230975,"vega":0.05018825100133512,"rho":0.052418559347857725,"breakevenPct":0.8386708210530611},{"delta":0.9,"premium":7.3361212333108945,"strike":77.87672139103216,"iv":0.22822018606949782,"gamma":0.03933415814100699,"theta":-0.020576419408438483,"vega":0.041267277034637354,"rho":0.05399043818310518,"breakevenPct":0.5224048889265867}],"put":[{"delta":0.1,"premium":0.3786271450858035,"strike":75.74882995319813,"iv":0.322096255850234,"gamma":0.022564430577223092,"theta":-0.02135226209048362,"vega":0.040727301092043686,"rho":-0.007401983951785478,"breakevenPct":11.088589349873386},{"delta":0.15,"premium":0.5833853354134166,"strike":77.69890795631825,"iv":0.3033365054602184,"gamma":0.031846801872074885,"theta":-0.025915444617784715,"vega":0.053558814352574105,"rho":-0.01109088690297376,"breakevenPct":9.029700812899799},{"delta":0.2,"premium":0.7881435257410299,"strike":79.64898595943838,"iv":0.2845767550702028,"gamma":0.04112917316692668,"theta":-0.030478627145085806,"vega":0.06639032761310452,"rho":-0.014779789854162041,"breakevenPct":6.970812275926212},{"delta":0.25,"premium":1.0602459016393444,"strike":80.74681238615665,"iv":0.2770925318761384,"gamma":0.04623533697632058,"theta":-0.03215136612021858,"vega":0.07265810564663024,"rho":-0.01845049515633017,"breakevenPct":5.996736481635833},{"delta":0.3,"premium":1.347131147540984,"strike":81.6575591985428,"iv":0.2720834244080146,"gamma":0.0504247723132969,"theta":-0.0331896174863388,"vega":0.07748506375227687,"rho":-0.02211720585261582,"breakevenPct":5.260790313788107},{"delta":0.35,"premium":1.6340163934426233,"strike":82.56830601092896,"iv":0.2670743169398907,"gamma":0.05461420765027322,"theta":-0.034227868852459015,"vega":0.0823120218579235,"rho":-0.025783916548901473,"breakevenPct":4.524844145940381},{"delta":0.4,"premium":1.9209016393442626,"strike":83.47905282331512,"iv":0.2620652094717668,"gamma":0.05880364298724955,"theta":-0.035266120218579236,"vega":0.08713897996357013,"rho":-0.029450627245187128,"breakevenPct":3.7888979780926557},{"delta":0.45,"premium":2.207786885245902,"strike":84.38979963570128,"iv":0.257056102003643,"gamma":0.06299307832422586,"theta":-0.03630437158469945,"vega":0.09196593806921677,"rho":-0.033117337941472785,"breakevenPct":3.05295181024493},{"delta":0.5,"premium":2.607679678949289,"strike":85.30098504195549,"iv":0.2548678219627873,"gamma":0.06472247354979933,"theta":-0.03643414812112367,"vega":0.09396596132798249,"rho":-0.03683069170859347,"breakevenPct":2.449799029130351},{"delta":0.55,"premium":3.237012039401679,"strike":86.2130609266691,"iv":0.2584066763954761,"gamma":0.06145724188252462,"theta":-0.03471944545786209,"vega":0.0902264502006567,"rho":-0.04063874504377317,"breakevenPct":2.1162570635042797},{"delta":0.6,"premium":3.8663443998540674,"strike":87.1251368113827,"iv":0.2619455308281649,"gamma":0.05819201021524991,"theta":-0.033004742794600514,"vega":0.08648693907333091,"rho":-0.04444679837895286,"breakevenPct":1.7827150978782091},{"delta":0.65,"premium":4.495676760306457,"strike":88.03721269609632,"iv":0.2654843852608537,"gamma":0.05492677854797519,"theta":-0.031290040131338924,"vega":0.0827474279460051,"rho":-0.04825485171413256,"breakevenPct":1.4491731322521377},{"delta":0.7,"premium":5.125009120758846,"strike":88.94928858080992,"iv":0.2690232396935425,"gamma":0.051661546880700474,"theta":-0.029575337468077348,"vega":0.07900791681867933,"rho":-0.052062905049312255,"breakevenPct":1.115631166626067},{"delta":0.75,"premium":5.754341481211236,"strike":89.86136446552354,"iv":0.27256209412623134,"gamma":0.04839631521342576,"theta":-0.02786063480481576,"vega":0.07526840569135353,"rho":-0.05587095838449195,"breakevenPct":0.7820892009999956},{"delta":0.8,"premium":7.621480472297911,"strike":91.92552225249773,"iv":0.29805476839237055,"gamma":0.03965876475930972,"theta":-0.024981289736603088,"vega":0.06565004541326068,"rho":-0.06056199043945266,"breakevenPct":0.5496734927452817},{"delta":0.85,"premium":9.710490463215256,"strike":94.19618528610354,"iv":0.3274825613079019,"gamma":0.02994032697547685,"theta":-0.021893188010899185,"vega":0.05497792915531337,"rho":-0.06541129226494014,"breakevenPct":0.3353841891137364},{"delta":0.9,"premium":28.368321037393716,"strike":113.01842338955794,"iv":0.6032504221563688,"gamma":0.017664933764497973,"theta":-0.023279163904638616,"vega":0.040800807044731185,"rho":-0.08336435232813011,"breakevenPct":0.1697796535982065}]}},"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"}}