{"symbol":"STNG","url":"https://intraalpha.com/companies/STNG","capturedAt":"2026-10-15T20:35:17.908Z","state":"partial","quote":{"symbol":"STNG","last_price":82.85,"prev_close":85.98,"regular_close":82.85,"change":-3.13,"change_pct":-3.6404,"regular_change":-3.13,"regular_change_pct":-3.6404,"extended_change":0,"extended_change_pct":0,"bid":80,"ask":85,"bid_size":100,"ask_size":400,"volume":1264567,"vwap":83.412918,"open":83.5,"high":86,"low":82.27,"close":82.85,"trade_count":14923,"last_trade_at":"2026-10-15T20:10:00.002069621Z","last_quote_at":"2026-10-15T20:00:03.223775292Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":85.64,"h":85.64,"l":85,"n":3,"o":85,"t":"2026-10-08T08:55:00Z","v":277,"vw":85.244275},{"c":85,"h":85,"l":85,"n":3,"o":85,"t":"2026-10-08T09:00:00Z","v":223,"vw":85},{"c":85.85,"h":85.85,"l":85.85,"n":3,"o":85.85,"t":"2026-10-08T11:20:00Z","v":162,"vw":85.85},{"c":85.58,"h":85.58,"l":85.58,"n":12,"o":85.58,"t":"2026-10-08T11:55:00Z","v":668,"vw":85.58},{"c":86.4,"h":86.4,"l":86.4,"n":2,"o":86.4,"t":"2026-10-08T12:50:00Z","v":153,"vw":86.4},{"c":86.79,"h":87.42,"l":85.9201,"n":494,"o":86.46,"t":"2026-10-08T13:30:00Z","v":55641,"vw":86.682096},{"c":86.94,"h":87.31,"l":86.5,"n":472,"o":86.5901,"t":"2026-10-08T13:35:00Z","v":69366,"vw":86.705147},{"c":87.5,"h":87.52,"l":86.885,"n":506,"o":86.9,"t":"2026-10-08T13:40:00Z","v":41917,"vw":87.222397},{"c":87.49,"h":87.7,"l":87.09,"n":312,"o":87.405,"t":"2026-10-08T13:45:00Z","v":41108,"vw":87.23861},{"c":88,"h":88.44,"l":87.5,"n":417,"o":87.5,"t":"2026-10-08T13:50:00Z","v":30334,"vw":88.065867},{"c":87.92,"h":88.27,"l":87.6348,"n":218,"o":88.04,"t":"2026-10-08T13:55:00Z","v":13519,"vw":88.005112},{"c":87.32,"h":88.06,"l":87.19,"n":168,"o":87.85,"t":"2026-10-08T14:00:00Z","v":7463,"vw":87.559708},{"c":87.96,"h":87.96,"l":87.23,"n":290,"o":87.23,"t":"2026-10-08T14:05:00Z","v":17235,"vw":87.577306},{"c":87.505,"h":87.95,"l":87.45,"n":163,"o":87.81,"t":"2026-10-08T14:10:00Z","v":5990,"vw":87.713393},{"c":87.44,"h":87.51,"l":87.285,"n":87,"o":87.49,"t":"2026-10-08T14:15:00Z","v":2102,"vw":87.419679},{"c":87.215,"h":87.59,"l":87.03,"n":169,"o":87.445,"t":"2026-10-08T14:20:00Z","v":7299,"vw":87.251401},{"c":86.94,"h":87.145,"l":86.94,"n":166,"o":87.095,"t":"2026-10-08T14:25:00Z","v":6602,"vw":87.028269},{"c":87.14,"h":87.185,"l":87.02,"n":103,"o":87.17,"t":"2026-10-08T14:30:00Z","v":5004,"vw":87.114442},{"c":86.945,"h":87.5,"l":86.945,"n":296,"o":87.1,"t":"2026-10-08T14:35:00Z","v":17293,"vw":87.180374},{"c":87.1,"h":87.1175,"l":86.85,"n":145,"o":86.95,"t":"2026-10-08T14:40:00Z","v":34489,"vw":86.879038},{"c":87.22,"h":87.22,"l":86.9001,"n":99,"o":87.1,"t":"2026-10-08T14:45:00Z","v":3205,"vw":87.014837},{"c":87.49,"h":87.49,"l":86.96,"n":439,"o":87.115,"t":"2026-10-08T14:50:00Z","v":86351,"vw":87.028851},{"c":87.27,"h":87.89,"l":87.27,"n":184,"o":87.6,"t":"2026-10-08T14:55:00Z","v":8720,"vw":87.528802},{"c":87.55,"h":87.55,"l":87.32,"n":236,"o":87.4672,"t":"2026-10-08T15:00:00Z","v":26398,"vw":87.411912},{"c":87.305,"h":87.47,"l":87.2,"n":142,"o":87.41,"t":"2026-10-08T15:05:00Z","v":7393,"vw":87.346247},{"c":87.1,"h":87.28,"l":87.08,"n":182,"o":87.28,"t":"2026-10-08T15:10:00Z","v":15643,"vw":87.113677},{"c":87.155,"h":87.39,"l":87.1,"n":133,"o":87.1,"t":"2026-10-08T15:15:00Z","v":4362,"vw":87.18783},{"c":87.16,"h":87.25,"l":87.1,"n":204,"o":87.1413,"t":"2026-10-08T15:20:00Z","v":10643,"vw":87.181842},{"c":87.14,"h":87.26,"l":87.14,"n":268,"o":87.14,"t":"2026-10-08T15:25:00Z","v":14636,"vw":87.218007},{"c":87.0801,"h":87.22,"l":87.0801,"n":65,"o":87.22,"t":"2026-10-08T15:30:00Z","v":954,"vw":87.15062},{"c":87.16,"h":87.25,"l":87.07,"n":151,"o":87.14,"t":"2026-10-08T15:35:00Z","v":3102,"vw":87.127754},{"c":87.205,"h":87.26,"l":87.16,"n":90,"o":87.16,"t":"2026-10-08T15:40:00Z","v":1939,"vw":87.19028},{"c":87.4,"h":87.4,"l":87.19,"n":131,"o":87.22,"t":"2026-10-08T15:45:00Z","v":55408,"vw":87.250715},{"c":87.46,"h":87.54,"l":87.38,"n":146,"o":87.45,"t":"2026-10-08T15:50:00Z","v":6824,"vw":87.465368},{"c":87.435,"h":87.5698,"l":87.43,"n":214,"o":87.5698,"t":"2026-10-08T15:55:00Z","v":7797,"vw":87.491189},{"c":87.43,"h":87.46,"l":87.33,"n":117,"o":87.36,"t":"2026-10-08T16:00:00Z","v":2892,"vw":87.406474},{"c":87.445,"h":87.5,"l":87.425,"n":62,"o":87.43,"t":"2026-10-08T16:05:00Z","v":3597,"vw":87.436878},{"c":87.43,"h":87.5,"l":87.39,"n":120,"o":87.445,"t":"2026-10-08T16:10:00Z","v":2375,"vw":87.441758},{"c":87.13,"h":87.445,"l":87,"n":511,"o":87.43,"t":"2026-10-08T16:15:00Z","v":29695,"vw":87.103636},{"c":86.96,"h":87.04,"l":86.92,"n":63,"o":87.02,"t":"2026-10-08T16:20:00Z","v":919,"vw":86.985},{"c":86.67,"h":87.04,"l":86.6,"n":166,"o":86.84,"t":"2026-10-08T16:25:00Z","v":13330,"vw":86.717584},{"c":86.75,"h":86.842,"l":86.655,"n":155,"o":86.655,"t":"2026-10-08T16:30:00Z","v":9039,"vw":86.761239},{"c":87.02,"h":87.02,"l":86.72,"n":156,"o":86.72,"t":"2026-10-08T16:35:00Z","v":14010,"vw":86.966984},{"c":87.33,"h":87.33,"l":86.98,"n":151,"o":86.98,"t":"2026-10-08T16:40:00Z","v":5337,"vw":87.146856},{"c":87.585,"h":87.585,"l":87.32,"n":220,"o":87.32,"t":"2026-10-08T16:45:00Z","v":11390,"vw":87.416718},{"c":87.84,"h":87.99,"l":87.5,"n":383,"o":87.51,"t":"2026-10-08T16:50:00Z","v":20086,"vw":87.732751},{"c":88.08,"h":88.15,"l":87.88,"n":368,"o":87.96,"t":"2026-10-08T16:55:00Z","v":30654,"vw":88.013581},{"c":88.01,"h":88.15,"l":88.01,"n":131,"o":88.13,"t":"2026-10-08T17:00:00Z","v":6760,"vw":88.105773},{"c":88.25,"h":88.25,"l":88.07,"n":210,"o":88.19,"t":"2026-10-08T17:05:00Z","v":9065,"vw":88.188026},{"c":88.165,"h":88.25,"l":88.13,"n":107,"o":88.2,"t":"2026-10-08T17:10:00Z","v":3682,"vw":88.18883},{"c":88.01,"h":88.15,"l":88,"n":189,"o":88.1,"t":"2026-10-08T17:15:00Z","v":5851,"vw":88.087542},{"c":88.22,"h":88.25,"l":88.06,"n":143,"o":88.14,"t":"2026-10-08T17:20:00Z","v":5966,"vw":88.166423},{"c":88.11,"h":88.25,"l":88.1,"n":145,"o":88.25,"t":"2026-10-08T17:25:00Z","v":6007,"vw":88.211015},{"c":87.95,"h":88.12,"l":87.95,"n":255,"o":88.04,"t":"2026-10-08T17:30:00Z","v":13262,"vw":88.037315},{"c":88.12,"h":88.12,"l":88,"n":101,"o":88.045,"t":"2026-10-08T17:35:00Z","v":2690,"vw":88.050047},{"c":88.3801,"h":88.405,"l":88.038,"n":255,"o":88.04,"t":"2026-10-08T17:40:00Z","v":20432,"vw":88.155637},{"c":88.16,"h":88.35,"l":88.16,"n":163,"o":88.32,"t":"2026-10-08T17:45:00Z","v":4606,"vw":88.267826},{"c":88.37,"h":88.37,"l":88.11,"n":133,"o":88.12,"t":"2026-10-08T17:50:00Z","v":3860,"vw":88.171854},{"c":88.27,"h":88.32,"l":88.27,"n":15,"o":88.27,"t":"2026-10-08T17:55:00Z","v":346,"vw":88.286667},{"c":88.14,"h":88.3,"l":88,"n":306,"o":88.28,"t":"2026-10-08T18:00:00Z","v":22520,"vw":88.126341},{"c":88.03,"h":88.18,"l":88.03,"n":73,"o":88.1,"t":"2026-10-08T18:05:00Z","v":1345,"vw":88.094445},{"c":88.03,"h":88.12,"l":88,"n":293,"o":88.01,"t":"2026-10-08T18:10:00Z","v":23032,"vw":88.009007},{"c":88.17,"h":88.225,"l":88.05,"n":281,"o":88.05,"t":"2026-10-08T18:15:00Z","v":12620,"vw":88.097129},{"c":88.15,"h":88.28,"l":88.15,"n":177,"o":88.15,"t":"2026-10-08T18:20:00Z","v":7194,"vw":88.215726},{"c":87.99,"h":88.11,"l":87.98,"n":263,"o":88.11,"t":"2026-10-08T18:25:00Z","v":23319,"vw":88.002395},{"c":87.9,"h":87.99,"l":87.79,"n":175,"o":87.99,"t":"2026-10-08T18:30:00Z","v":16319,"vw":87.8881},{"c":87.81,"h":87.94,"l":87.79,"n":83,"o":87.94,"t":"2026-10-08T18:35:00Z","v":3143,"vw":87.841094},{"c":87.935,"h":88.02,"l":87.93,"n":143,"o":87.95,"t":"2026-10-08T18:40:00Z","v":6285,"vw":87.941174},{"c":87.69,"h":87.935,"l":87.69,"n":187,"o":87.935,"t":"2026-10-08T18:45:00Z","v":4307,"vw":87.770227},{"c":87.7,"h":87.79,"l":87.66,"n":219,"o":87.68,"t":"2026-10-08T18:50:00Z","v":11671,"vw":87.712335},{"c":87.86,"h":87.88,"l":87.69,"n":240,"o":87.69,"t":"2026-10-08T18:55:00Z","v":10922,"vw":87.788215},{"c":87.82,"h":87.91,"l":87.77,"n":212,"o":87.79,"t":"2026-10-08T19:00:00Z","v":8478,"vw":87.819493},{"c":87.88,"h":87.93,"l":87.78,"n":248,"o":87.855,"t":"2026-10-08T19:05:00Z","v":8634,"vw":87.833303},{"c":87.855,"h":87.94,"l":87.85,"n":218,"o":87.87,"t":"2026-10-08T19:10:00Z","v":8006,"vw":87.867173},{"c":88.04,"h":88.1,"l":87.82,"n":358,"o":87.895,"t":"2026-10-08T19:15:00Z","v":20577,"vw":87.982088},{"c":88.01,"h":88.19,"l":88.01,"n":199,"o":88.1,"t":"2026-10-08T19:20:00Z","v":8630,"vw":88.048084},{"c":88.2,"h":88.25,"l":88.0405,"n":238,"o":88.09,"t":"2026-10-08T19:25:00Z","v":10514,"vw":88.153684},{"c":88.275,"h":88.32,"l":88.13,"n":287,"o":88.16,"t":"2026-10-08T19:30:00Z","v":15300,"vw":88.232352},{"c":88.28,"h":88.28,"l":88.16,"n":293,"o":88.25,"t":"2026-10-08T19:35:00Z","v":13170,"vw":88.216618},{"c":88.1341,"h":88.3,"l":88.1341,"n":332,"o":88.23,"t":"2026-10-08T19:40:00Z","v":12559,"vw":88.213444},{"c":88.21,"h":88.26,"l":88.11,"n":411,"o":88.155,"t":"2026-10-08T19:45:00Z","v":15062,"vw":88.173724},{"c":88.23,"h":88.33,"l":88.11,"n":570,"o":88.23,"t":"2026-10-08T19:50:00Z","v":30560,"vw":88.228607},{"c":88.15,"h":88.35,"l":88.11,"n":1532,"o":88.245,"t":"2026-10-08T19:55:00Z","v":82130,"vw":88.208286},{"c":88.15,"h":88.15,"l":88.15,"n":41,"o":88.15,"t":"2026-10-08T20:00:00Z","v":531880,"vw":88.15},{"c":88.28,"h":88.28,"l":88.28,"n":2,"o":88.28,"t":"2026-10-08T20:50:00Z","v":16619,"vw":88.28},{"c":88.28,"h":88.28,"l":88.28,"n":1,"o":88.28,"t":"2026-10-08T21:15:00Z","v":200,"vw":88.28},{"c":88.48,"h":88.48,"l":88.48,"n":2,"o":88.48,"t":"2026-10-08T22:10:00Z","v":240,"vw":88.48},{"c":88.7187,"h":88.7187,"l":88.7187,"n":1,"o":88.7187,"t":"2026-10-08T22:35:00Z","v":150,"vw":88.7187},{"c":88.6,"h":88.6,"l":88.6,"n":6,"o":88.6,"t":"2026-10-09T08:00:00Z","v":214,"vw":88.6},{"c":88.37,"h":88.37,"l":88.37,"n":1,"o":88.37,"t":"2026-10-09T08:55:00Z","v":169,"vw":88.37},{"c":88.5,"h":88.5,"l":88.375,"n":3,"o":88.375,"t":"2026-10-09T11:00:00Z","v":220,"vw":88.4375},{"c":88.2197,"h":88.2197,"l":88.2197,"n":1,"o":88.2197,"t":"2026-10-09T11:15:00Z","v":114,"vw":88.2197},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-09T12:10:00Z","v":113,"vw":88.5},{"c":88.45,"h":88.45,"l":88.45,"n":1,"o":88.45,"t":"2026-10-09T12:30:00Z","v":101,"vw":88.45},{"c":87.5,"h":88,"l":87.5,"n":22,"o":88,"t":"2026-10-09T13:20:00Z","v":1276,"vw":87.687186},{"c":87.65,"h":88,"l":87.65,"n":6,"o":88,"t":"2026-10-09T13:25:00Z","v":771,"vw":87.895184},{"c":87.93,"h":87.93,"l":87.57,"n":80,"o":87.73,"t":"2026-10-09T13:30:00Z","v":11355,"vw":87.749349},{"c":87.1601,"h":87.93,"l":87.1601,"n":70,"o":87.93,"t":"2026-10-09T13:35:00Z","v":9823,"vw":87.321512},{"c":87.63,"h":87.6399,"l":87.295,"n":105,"o":87.295,"t":"2026-10-09T13:40:00Z","v":4116,"vw":87.439283},{"c":87.48,"h":87.96,"l":87.28,"n":328,"o":87.49,"t":"2026-10-09T13:45:00Z","v":37428,"vw":87.494001},{"c":87.46,"h":87.48,"l":86.9958,"n":242,"o":87.48,"t":"2026-10-09T13:50:00Z","v":29021,"vw":87.450272},{"c":87.53,"h":87.6297,"l":87.49,"n":28,"o":87.6297,"t":"2026-10-09T13:55:00Z","v":1318,"vw":87.536394},{"c":87.34,"h":87.6594,"l":87.12,"n":169,"o":87.59,"t":"2026-10-09T14:00:00Z","v":6562,"vw":87.366753},{"c":87.62,"h":87.69,"l":87.2811,"n":105,"o":87.335,"t":"2026-10-09T14:05:00Z","v":7019,"vw":87.372064},{"c":87.5457,"h":87.8,"l":87.5457,"n":127,"o":87.69,"t":"2026-10-09T14:10:00Z","v":3366,"vw":87.647546},{"c":87.65,"h":87.83,"l":87.65,"n":144,"o":87.7,"t":"2026-10-09T14:15:00Z","v":6833,"vw":87.736059},{"c":87.595,"h":87.78,"l":87.555,"n":152,"o":87.78,"t":"2026-10-09T14:20:00Z","v":4490,"vw":87.644599},{"c":87.45,"h":87.64,"l":87.36,"n":97,"o":87.595,"t":"2026-10-09T14:25:00Z","v":2921,"vw":87.510819},{"c":87.315,"h":87.535,"l":87.215,"n":179,"o":87.535,"t":"2026-10-09T14:30:00Z","v":26659,"vw":87.469622},{"c":87.505,"h":87.505,"l":87.505,"n":44,"o":87.505,"t":"2026-10-09T14:35:00Z","v":893,"vw":87.505},{"c":87.32,"h":87.32,"l":87.29,"n":72,"o":87.29,"t":"2026-10-09T14:40:00Z","v":1338,"vw":87.3},{"c":87.32,"h":87.51,"l":87.25,"n":107,"o":87.38,"t":"2026-10-09T14:45:00Z","v":3685,"vw":87.381546},{"c":87.27,"h":87.46,"l":87.26,"n":148,"o":87.46,"t":"2026-10-09T14:50:00Z","v":8937,"vw":87.303535},{"c":87.53,"h":87.54,"l":87.295,"n":80,"o":87.3,"t":"2026-10-09T14:55:00Z","v":3037,"vw":87.42219},{"c":87.62,"h":87.62,"l":87.485,"n":113,"o":87.588,"t":"2026-10-09T15:00:00Z","v":4015,"vw":87.575446},{"c":87.63,"h":87.63,"l":87.495,"n":50,"o":87.495,"t":"2026-10-09T15:05:00Z","v":2077,"vw":87.539892},{"c":87.59,"h":87.65,"l":87.575,"n":44,"o":87.575,"t":"2026-10-09T15:10:00Z","v":1637,"vw":87.619644},{"c":87.69,"h":87.7,"l":87.57,"n":123,"o":87.625,"t":"2026-10-09T15:15:00Z","v":4695,"vw":87.645206},{"c":87.74,"h":87.74,"l":87.69,"n":38,"o":87.69,"t":"2026-10-09T15:20:00Z","v":1266,"vw":87.723333},{"c":87.71,"h":87.82,"l":87.7,"n":191,"o":87.765,"t":"2026-10-09T15:25:00Z","v":9353,"vw":87.747915},{"c":87.54,"h":87.69,"l":87.43,"n":117,"o":87.69,"t":"2026-10-09T15:30:00Z","v":4973,"vw":87.606389},{"c":87.44,"h":87.55,"l":87.365,"n":111,"o":87.53,"t":"2026-10-09T15:35:00Z","v":3535,"vw":87.486378},{"c":87.42,"h":87.45,"l":87.42,"n":61,"o":87.43,"t":"2026-10-09T15:40:00Z","v":1296,"vw":87.432933},{"c":87.31,"h":87.525,"l":87.31,"n":144,"o":87.48,"t":"2026-10-09T15:45:00Z","v":4181,"vw":87.451642},{"c":87.57,"h":87.57,"l":87.365,"n":83,"o":87.365,"t":"2026-10-09T15:50:00Z","v":2033,"vw":87.458889},{"c":87.595,"h":87.66,"l":87.37,"n":133,"o":87.463,"t":"2026-10-09T15:55:00Z","v":10687,"vw":87.498653},{"c":87.77,"h":87.77,"l":87.5437,"n":65,"o":87.605,"t":"2026-10-09T16:00:00Z","v":3800,"vw":87.619714},{"c":87.69,"h":87.69,"l":87.575,"n":71,"o":87.65,"t":"2026-10-09T16:05:00Z","v":3498,"vw":87.628522},{"c":87.675,"h":87.69,"l":87.665,"n":49,"o":87.665,"t":"2026-10-09T16:10:00Z","v":1416,"vw":87.675806},{"c":87.69,"h":87.77,"l":87.665,"n":105,"o":87.68,"t":"2026-10-09T16:15:00Z","v":2774,"vw":87.695369},{"c":87.71,"h":87.71,"l":87.59,"n":129,"o":87.69,"t":"2026-10-09T16:20:00Z","v":2996,"vw":87.68004},{"c":87.665,"h":87.72,"l":87.665,"n":74,"o":87.685,"t":"2026-10-09T16:25:00Z","v":4545,"vw":87.705492},{"c":87.6,"h":87.645,"l":87.6,"n":16,"o":87.645,"t":"2026-10-09T16:30:00Z","v":606,"vw":87.62027},{"c":87.51,"h":87.65,"l":87.51,"n":128,"o":87.625,"t":"2026-10-09T16:35:00Z","v":4487,"vw":87.592359},{"c":87.403,"h":87.47,"l":87.39,"n":112,"o":87.4361,"t":"2026-10-09T16:40:00Z","v":4400,"vw":87.416453},{"c":87.235,"h":87.47,"l":87.235,"n":151,"o":87.37,"t":"2026-10-09T16:45:00Z","v":5199,"vw":87.341658},{"c":87.165,"h":87.165,"l":87.14,"n":77,"o":87.15,"t":"2026-10-09T16:50:00Z","v":3307,"vw":87.146895},{"c":87.125,"h":87.145,"l":87.125,"n":70,"o":87.145,"t":"2026-10-09T16:55:00Z","v":2239,"vw":87.136131},{"c":87.08,"h":87.14,"l":87.02,"n":126,"o":87.05,"t":"2026-10-09T17:00:00Z","v":3604,"vw":87.069965},{"c":87.07,"h":87.11,"l":87.055,"n":58,"o":87.055,"t":"2026-10-09T17:05:00Z","v":1629,"vw":87.079174},{"c":87.03,"h":87.11,"l":87.03,"n":257,"o":87.05,"t":"2026-10-09T17:10:00Z","v":13892,"vw":87.05592},{"c":87.04,"h":87.16,"l":87,"n":192,"o":87.01,"t":"2026-10-09T17:15:00Z","v":8434,"vw":87.06989},{"c":87.1,"h":87.16,"l":87,"n":108,"o":87,"t":"2026-10-09T17:20:00Z","v":30668,"vw":87.01199},{"c":87.005,"h":87.075,"l":86.98,"n":139,"o":87.05,"t":"2026-10-09T17:25:00Z","v":5673,"vw":87.047313},{"c":87.005,"h":87.02,"l":86.95,"n":141,"o":87.005,"t":"2026-10-09T17:30:00Z","v":7901,"vw":86.988342},{"c":87,"h":87.01,"l":86.91,"n":164,"o":86.995,"t":"2026-10-09T17:35:00Z","v":11070,"vw":86.925454},{"c":86.96,"h":86.96,"l":86.95,"n":48,"o":86.955,"t":"2026-10-09T17:40:00Z","v":1140,"vw":86.953615},{"c":86.955,"h":86.96,"l":86.95,"n":53,"o":86.96,"t":"2026-10-09T17:45:00Z","v":1805,"vw":86.953761},{"c":87.02,"h":87.06,"l":86.97,"n":105,"o":86.97,"t":"2026-10-09T17:50:00Z","v":4548,"vw":87.040429},{"c":87.035,"h":87.035,"l":86.99,"n":72,"o":87.03,"t":"2026-10-09T17:55:00Z","v":1147,"vw":87.016318},{"c":86.87,"h":87.035,"l":86.715,"n":232,"o":87.035,"t":"2026-10-09T18:00:00Z","v":11799,"vw":86.842346},{"c":86.905,"h":86.97,"l":86.84,"n":72,"o":86.84,"t":"2026-10-09T18:05:00Z","v":2315,"vw":86.903588},{"c":86.91,"h":86.97,"l":86.905,"n":83,"o":86.905,"t":"2026-10-09T18:10:00Z","v":3935,"vw":86.932492},{"c":86.57,"h":86.84,"l":86.39,"n":297,"o":86.84,"t":"2026-10-09T18:15:00Z","v":12153,"vw":86.577834},{"c":86.26,"h":86.59,"l":86.26,"n":207,"o":86.5,"t":"2026-10-09T18:20:00Z","v":18502,"vw":86.377774},{"c":86.285,"h":86.285,"l":86.25,"n":97,"o":86.25,"t":"2026-10-09T18:25:00Z","v":3507,"vw":86.283287},{"c":86.23,"h":86.345,"l":86.2,"n":252,"o":86.28,"t":"2026-10-09T18:30:00Z","v":12119,"vw":86.287402},{"c":86.28,"h":86.3,"l":86.22,"n":117,"o":86.245,"t":"2026-10-09T18:35:00Z","v":4253,"vw":86.247945},{"c":86.41,"h":86.41,"l":86.265,"n":120,"o":86.32,"t":"2026-10-09T18:40:00Z","v":3616,"vw":86.34514},{"c":86.28,"h":86.42,"l":86.17,"n":264,"o":86.42,"t":"2026-10-09T18:45:00Z","v":9703,"vw":86.267054},{"c":86.43,"h":86.43,"l":86.28,"n":117,"o":86.28,"t":"2026-10-09T18:50:00Z","v":3388,"vw":86.334277},{"c":86.4,"h":86.43,"l":86.3,"n":161,"o":86.38,"t":"2026-10-09T18:55:00Z","v":5085,"vw":86.350473},{"c":86.14,"h":86.39,"l":86.14,"n":195,"o":86.39,"t":"2026-10-09T19:00:00Z","v":7227,"vw":86.254065},{"c":86.18,"h":86.18,"l":86.07,"n":165,"o":86.18,"t":"2026-10-09T19:05:00Z","v":5030,"vw":86.122091},{"c":86.14,"h":86.19,"l":86.0775,"n":230,"o":86.15,"t":"2026-10-09T19:10:00Z","v":6493,"vw":86.12734},{"c":85.965,"h":86.18,"l":85.965,"n":236,"o":86.13,"t":"2026-10-09T19:15:00Z","v":8819,"vw":86.052566},{"c":85.49,"h":85.9,"l":85.445,"n":358,"o":85.9,"t":"2026-10-09T19:20:00Z","v":22538,"vw":85.569129},{"c":85.25,"h":85.56,"l":85.1506,"n":312,"o":85.455,"t":"2026-10-09T19:25:00Z","v":25139,"vw":85.394505},{"c":84.94,"h":85.36,"l":84.9,"n":400,"o":85.25,"t":"2026-10-09T19:30:00Z","v":34394,"vw":85.066812},{"c":84.875,"h":84.96,"l":84.715,"n":251,"o":84.935,"t":"2026-10-09T19:35:00Z","v":13038,"vw":84.827152},{"c":84.85,"h":85.01,"l":84.78,"n":339,"o":84.88,"t":"2026-10-09T19:40:00Z","v":16796,"vw":84.913748},{"c":84.93,"h":84.93,"l":84.775,"n":452,"o":84.82,"t":"2026-10-09T19:45:00Z","v":19547,"vw":84.846149},{"c":85.005,"h":85.0299,"l":84.77,"n":593,"o":84.94,"t":"2026-10-09T19:50:00Z","v":30796,"vw":84.881307},{"c":85.13,"h":85.27,"l":84.82,"n":1895,"o":84.98,"t":"2026-10-09T19:55:00Z","v":137445,"vw":85.035494},{"c":84.2278,"h":85.14,"l":84.2278,"n":36,"o":85.14,"t":"2026-10-09T20:00:00Z","v":272305,"vw":85.137553},{"c":86.35,"h":86.4,"l":86.35,"n":2,"o":86.4,"t":"2026-10-09T21:25:00Z","v":200,"vw":86.375},{"c":85.65,"h":85.65,"l":85.65,"n":5,"o":85.65,"t":"2026-10-12T09:05:00Z","v":176,"vw":85.65},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-12T10:35:00Z","v":200,"vw":86},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-10-12T11:05:00Z","v":1000,"vw":85.8},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-12T11:10:00Z","v":204,"vw":86},{"c":86.5,"h":86.5,"l":86.5,"n":7,"o":86.5,"t":"2026-10-12T11:20:00Z","v":831,"vw":86.5},{"c":86.76,"h":87.1,"l":86.76,"n":14,"o":87.1,"t":"2026-10-12T11:35:00Z","v":533,"vw":86.93},{"c":87.4,"h":87.4,"l":87.4,"n":2,"o":87.4,"t":"2026-10-12T11:50:00Z","v":175,"vw":87.4},{"c":87.54,"h":87.55,"l":87.54,"n":5,"o":87.55,"t":"2026-10-12T12:05:00Z","v":321,"vw":87.544545},{"c":87.8806,"h":87.8806,"l":87.8806,"n":1,"o":87.8806,"t":"2026-10-12T12:15:00Z","v":120,"vw":87.8806},{"c":88,"h":88,"l":88,"n":9,"o":88,"t":"2026-10-12T12:30:00Z","v":421,"vw":88},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-12T12:40:00Z","v":225,"vw":88.4},{"c":87.54,"h":88.3,"l":87.465,"n":261,"o":87.5,"t":"2026-10-12T13:30:00Z","v":30707,"vw":87.620195},{"c":88.22,"h":88.28,"l":87.5101,"n":188,"o":87.5101,"t":"2026-10-12T13:35:00Z","v":22247,"vw":87.956902},{"c":88.585,"h":88.92,"l":87.92,"n":393,"o":88.105,"t":"2026-10-12T13:40:00Z","v":33657,"vw":88.542653},{"c":88.32,"h":88.59,"l":88.07,"n":178,"o":88.53,"t":"2026-10-12T13:45:00Z","v":9672,"vw":88.38829},{"c":88.07,"h":88.35,"l":88.07,"n":87,"o":88.35,"t":"2026-10-12T13:50:00Z","v":6429,"vw":88.093616},{"c":88.02,"h":88.47,"l":87.91,"n":143,"o":88.3798,"t":"2026-10-12T13:55:00Z","v":5601,"vw":88.095251},{"c":87.465,"h":88.04,"l":87.37,"n":252,"o":88.04,"t":"2026-10-12T14:00:00Z","v":15152,"vw":87.69176},{"c":87.87,"h":88,"l":87.37,"n":558,"o":87.42,"t":"2026-10-12T14:05:00Z","v":27540,"vw":87.769802},{"c":87.73,"h":87.75,"l":87.58,"n":91,"o":87.58,"t":"2026-10-12T14:10:00Z","v":2848,"vw":87.714303},{"c":87.54,"h":87.82,"l":87.54,"n":115,"o":87.82,"t":"2026-10-12T14:15:00Z","v":4700,"vw":87.623438},{"c":87.54,"h":87.72,"l":87.54,"n":53,"o":87.715,"t":"2026-10-12T14:20:00Z","v":1934,"vw":87.623512},{"c":87.61,"h":87.61,"l":87.37,"n":132,"o":87.5,"t":"2026-10-12T14:25:00Z","v":5756,"vw":87.433706},{"c":87.64,"h":87.78,"l":87.42,"n":146,"o":87.64,"t":"2026-10-12T14:30:00Z","v":7290,"vw":87.621418},{"c":87.6196,"h":87.72,"l":87.4,"n":92,"o":87.61,"t":"2026-10-12T14:35:00Z","v":5710,"vw":87.618263},{"c":87.57,"h":87.79,"l":87.53,"n":137,"o":87.57,"t":"2026-10-12T14:40:00Z","v":4904,"vw":87.633278},{"c":87.4,"h":87.5897,"l":87.4,"n":100,"o":87.43,"t":"2026-10-12T14:45:00Z","v":3036,"vw":87.473062},{"c":87.03,"h":87.47,"l":87,"n":265,"o":87.38,"t":"2026-10-12T14:50:00Z","v":12759,"vw":87.167691},{"c":87.115,"h":87.135,"l":86.88,"n":334,"o":87.03,"t":"2026-10-12T14:55:00Z","v":29412,"vw":87.079365},{"c":86.75,"h":86.98,"l":86.75,"n":81,"o":86.98,"t":"2026-10-12T15:00:00Z","v":2307,"vw":86.889835},{"c":86.63,"h":86.83,"l":86.62,"n":126,"o":86.77,"t":"2026-10-12T15:05:00Z","v":3079,"vw":86.701822},{"c":86.6,"h":86.625,"l":86.49,"n":166,"o":86.54,"t":"2026-10-12T15:10:00Z","v":3802,"vw":86.535139},{"c":87.229,"h":87.229,"l":86.575,"n":52,"o":86.61,"t":"2026-10-12T15:15:00Z","v":4317,"vw":86.822943},{"c":86.855,"h":86.855,"l":86.78,"n":43,"o":86.78,"t":"2026-10-12T15:20:00Z","v":953,"vw":86.801994},{"c":87.08,"h":87.085,"l":86.83,"n":200,"o":86.92,"t":"2026-10-12T15:25:00Z","v":5484,"vw":86.955204},{"c":86.87,"h":87.075,"l":86.87,"n":182,"o":87.02,"t":"2026-10-12T15:30:00Z","v":4951,"vw":87.027068},{"c":86.98,"h":86.98,"l":86.77,"n":92,"o":86.85,"t":"2026-10-12T15:35:00Z","v":1957,"vw":86.906563},{"c":87.0241,"h":87.0241,"l":86.98,"n":42,"o":86.98,"t":"2026-10-12T15:40:00Z","v":705,"vw":87.01282},{"c":87,"h":87.02,"l":86.84,"n":131,"o":86.94,"t":"2026-10-12T15:45:00Z","v":4444,"vw":86.944365},{"c":87.03,"h":87.04,"l":86.9825,"n":37,"o":87.02,"t":"2026-10-12T15:50:00Z","v":838,"vw":87.01875},{"c":87.14,"h":87.21,"l":87.02,"n":219,"o":87.04,"t":"2026-10-12T15:55:00Z","v":6132,"vw":87.119187},{"c":87.27,"h":87.27,"l":87.17,"n":62,"o":87.23,"t":"2026-10-12T16:00:00Z","v":1425,"vw":87.212222},{"c":87.13,"h":87.13,"l":87.06,"n":54,"o":87.07,"t":"2026-10-12T16:05:00Z","v":2946,"vw":87.067011},{"c":87.22,"h":87.25,"l":87.185,"n":66,"o":87.185,"t":"2026-10-12T16:10:00Z","v":2103,"vw":87.213677},{"c":87.28,"h":87.28,"l":87.25,"n":37,"o":87.25,"t":"2026-10-12T16:15:00Z","v":818,"vw":87.265258},{"c":87.22,"h":87.31,"l":87.22,"n":56,"o":87.31,"t":"2026-10-12T16:20:00Z","v":2086,"vw":87.248413},{"c":87.195,"h":87.32,"l":87.19,"n":69,"o":87.25,"t":"2026-10-12T16:25:00Z","v":6919,"vw":87.254937},{"c":87.415,"h":87.49,"l":87.22,"n":191,"o":87.22,"t":"2026-10-12T16:30:00Z","v":12039,"vw":87.33529},{"c":87.375,"h":87.4,"l":87.34,"n":56,"o":87.35,"t":"2026-10-12T16:35:00Z","v":1531,"vw":87.362},{"c":87.39,"h":87.49,"l":87.36,"n":64,"o":87.43,"t":"2026-10-12T16:40:00Z","v":2500,"vw":87.411074},{"c":87.12,"h":87.39,"l":87.03,"n":161,"o":87.39,"t":"2026-10-12T16:45:00Z","v":6434,"vw":87.236782},{"c":87.08,"h":87.16,"l":87.02,"n":105,"o":87.16,"t":"2026-10-12T16:50:00Z","v":2640,"vw":87.049079},{"c":87.09,"h":87.13,"l":87.0676,"n":69,"o":87.09,"t":"2026-10-12T16:55:00Z","v":1232,"vw":87.0942},{"c":86.83,"h":87.16,"l":86.83,"n":111,"o":87.16,"t":"2026-10-12T17:00:00Z","v":5163,"vw":86.930843},{"c":87.01,"h":87.01,"l":86.91,"n":67,"o":86.91,"t":"2026-10-12T17:05:00Z","v":2398,"vw":86.944969},{"c":86.92,"h":87.04,"l":86.9,"n":133,"o":87.02,"t":"2026-10-12T17:10:00Z","v":3322,"vw":86.978708},{"c":87.06,"h":87.06,"l":86.925,"n":126,"o":86.925,"t":"2026-10-12T17:15:00Z","v":5796,"vw":86.965219},{"c":87.09,"h":87.1,"l":87.045,"n":130,"o":87.1,"t":"2026-10-12T17:20:00Z","v":4320,"vw":87.090682},{"c":87.17,"h":87.205,"l":87,"n":155,"o":87.03,"t":"2026-10-12T17:25:00Z","v":6668,"vw":87.066515},{"c":87.2,"h":87.255,"l":87.16,"n":64,"o":87.16,"t":"2026-10-12T17:30:00Z","v":1201,"vw":87.2},{"c":87.02,"h":87.2,"l":86.96,"n":175,"o":87.16,"t":"2026-10-12T17:35:00Z","v":9417,"vw":87.045687},{"c":87.53,"h":87.53,"l":86.98,"n":658,"o":86.98,"t":"2026-10-12T17:40:00Z","v":29538,"vw":87.098752},{"c":87.525,"h":87.65,"l":87.46,"n":131,"o":87.65,"t":"2026-10-12T17:45:00Z","v":3752,"vw":87.524932},{"c":87.39,"h":87.57,"l":87.39,"n":109,"o":87.45,"t":"2026-10-12T17:50:00Z","v":2678,"vw":87.469597},{"c":87.37,"h":87.5,"l":87.37,"n":93,"o":87.45,"t":"2026-10-12T17:55:00Z","v":2357,"vw":87.465625},{"c":87.09,"h":87.32,"l":87.09,"n":155,"o":87.32,"t":"2026-10-12T18:00:00Z","v":4075,"vw":87.231643},{"c":87.26,"h":87.26,"l":87.07,"n":74,"o":87.075,"t":"2026-10-12T18:05:00Z","v":1918,"vw":87.123409},{"c":87.315,"h":87.38,"l":87.29,"n":55,"o":87.325,"t":"2026-10-12T18:10:00Z","v":1889,"vw":87.343668},{"c":87.285,"h":87.415,"l":87.26,"n":120,"o":87.315,"t":"2026-10-12T18:15:00Z","v":2538,"vw":87.306816},{"c":87.525,"h":87.525,"l":87.2725,"n":99,"o":87.275,"t":"2026-10-12T18:20:00Z","v":2499,"vw":87.389452},{"c":87.435,"h":87.51,"l":87.32,"n":127,"o":87.44,"t":"2026-10-12T18:25:00Z","v":4959,"vw":87.449123},{"c":87.38,"h":87.49,"l":87.38,"n":101,"o":87.48,"t":"2026-10-12T18:30:00Z","v":3027,"vw":87.437222},{"c":87.43,"h":87.49,"l":87.42,"n":85,"o":87.43,"t":"2026-10-12T18:35:00Z","v":2630,"vw":87.44772},{"c":87.53,"h":87.53,"l":87.37,"n":117,"o":87.45,"t":"2026-10-12T18:40:00Z","v":3567,"vw":87.435522},{"c":87.58,"h":87.59,"l":87.495,"n":101,"o":87.58,"t":"2026-10-12T18:45:00Z","v":4303,"vw":87.557555},{"c":87.62,"h":87.64,"l":87.54,"n":146,"o":87.58,"t":"2026-10-12T18:50:00Z","v":5768,"vw":87.601787},{"c":87.63,"h":87.73,"l":87.6,"n":168,"o":87.6186,"t":"2026-10-12T18:55:00Z","v":6217,"vw":87.663632},{"c":87.4,"h":87.66,"l":87.4,"n":288,"o":87.645,"t":"2026-10-12T19:00:00Z","v":10876,"vw":87.569103},{"c":87.26,"h":87.46,"l":87.19,"n":175,"o":87.46,"t":"2026-10-12T19:05:00Z","v":5280,"vw":87.363979},{"c":87.245,"h":87.33,"l":87.22,"n":140,"o":87.26,"t":"2026-10-12T19:10:00Z","v":5161,"vw":87.264168},{"c":87.26,"h":87.3396,"l":87.16,"n":161,"o":87.2375,"t":"2026-10-12T19:15:00Z","v":8567,"vw":87.265404},{"c":87.205,"h":87.35,"l":87.18,"n":289,"o":87.28,"t":"2026-10-12T19:20:00Z","v":14879,"vw":87.244429},{"c":86.99,"h":87.23,"l":86.98,"n":245,"o":87.23,"t":"2026-10-12T19:25:00Z","v":10924,"vw":87.137818},{"c":86.88,"h":87.11,"l":86.83,"n":516,"o":86.995,"t":"2026-10-12T19:30:00Z","v":29701,"vw":87.005055},{"c":87.01,"h":87.09,"l":86.91,"n":278,"o":86.965,"t":"2026-10-12T19:35:00Z","v":7830,"vw":86.990553},{"c":86.93,"h":87,"l":86.87,"n":323,"o":87,"t":"2026-10-12T19:40:00Z","v":11934,"vw":86.939247},{"c":87.1,"h":87.13,"l":86.91,"n":509,"o":86.96,"t":"2026-10-12T19:45:00Z","v":26106,"vw":87.039309},{"c":87.3,"h":87.37,"l":87.02,"n":837,"o":87.085,"t":"2026-10-12T19:50:00Z","v":36587,"vw":87.179831},{"c":87.46,"h":87.53,"l":87.2,"n":1437,"o":87.28,"t":"2026-10-12T19:55:00Z","v":66204,"vw":87.390268},{"c":87.49,"h":87.49,"l":87.49,"n":46,"o":87.49,"t":"2026-10-12T20:00:00Z","v":520213,"vw":87.49},{"c":87.74,"h":87.74,"l":87.74,"n":1,"o":87.74,"t":"2026-10-12T21:45:00Z","v":100,"vw":87.74},{"c":87.6863,"h":87.6863,"l":87.6863,"n":1,"o":87.6863,"t":"2026-10-12T22:35:00Z","v":100,"vw":87.6863},{"c":87.7,"h":87.7,"l":87.7,"n":2,"o":87.7,"t":"2026-10-13T08:00:00Z","v":200,"vw":87.7},{"c":87.52,"h":87.52,"l":87.52,"n":2,"o":87.52,"t":"2026-10-13T10:55:00Z","v":121,"vw":87.52},{"c":87.7321,"h":87.7321,"l":87.7321,"n":1,"o":87.7321,"t":"2026-10-13T11:10:00Z","v":250,"vw":87.7321},{"c":87.49,"h":87.49,"l":87.49,"n":1,"o":87.49,"t":"2026-10-13T11:30:00Z","v":293,"vw":87.49},{"c":87.49,"h":87.49,"l":87.49,"n":1,"o":87.49,"t":"2026-10-13T12:00:00Z","v":1000,"vw":87.49},{"c":87.13,"h":87.13,"l":87.06,"n":13,"o":87.06,"t":"2026-10-13T13:20:00Z","v":361,"vw":87.095},{"c":87.055,"h":87.58,"l":86.835,"n":176,"o":87.01,"t":"2026-10-13T13:30:00Z","v":34969,"vw":87.040184},{"c":87.225,"h":87.33,"l":87.115,"n":74,"o":87.115,"t":"2026-10-13T13:35:00Z","v":3589,"vw":87.22704},{"c":87.6,"h":87.65,"l":87.2,"n":214,"o":87.2,"t":"2026-10-13T13:40:00Z","v":14691,"vw":87.384873},{"c":87.71,"h":87.77,"l":87.56,"n":88,"o":87.59,"t":"2026-10-13T13:45:00Z","v":3328,"vw":87.668101},{"c":87.535,"h":87.8,"l":87.26,"n":61,"o":87.745,"t":"2026-10-13T13:50:00Z","v":5069,"vw":87.609338},{"c":87.48,"h":87.73,"l":87.4,"n":119,"o":87.59,"t":"2026-10-13T13:55:00Z","v":5475,"vw":87.505069},{"c":87.425,"h":87.49,"l":87.0901,"n":496,"o":87.415,"t":"2026-10-13T14:00:00Z","v":22248,"vw":87.360528},{"c":87.13,"h":87.64,"l":87.13,"n":229,"o":87.48,"t":"2026-10-13T14:05:00Z","v":4266,"vw":87.418441},{"c":87.25,"h":87.315,"l":87.2112,"n":55,"o":87.2946,"t":"2026-10-13T14:10:00Z","v":1389,"vw":87.258822},{"c":88.22,"h":88.22,"l":87.2,"n":263,"o":87.35,"t":"2026-10-13T14:15:00Z","v":9780,"vw":87.819438},{"c":87.89,"h":88.07,"l":87.8,"n":120,"o":88.07,"t":"2026-10-13T14:20:00Z","v":4401,"vw":87.962491},{"c":88.1,"h":88.25,"l":87.95,"n":134,"o":87.95,"t":"2026-10-13T14:25:00Z","v":6936,"vw":88.057182},{"c":88.07,"h":88.15,"l":88.07,"n":101,"o":88.15,"t":"2026-10-13T14:30:00Z","v":2022,"vw":88.084207},{"c":88.335,"h":88.39,"l":88.09,"n":175,"o":88.14,"t":"2026-10-13T14:35:00Z","v":11333,"vw":88.286272},{"c":88.305,"h":88.42,"l":88.2525,"n":150,"o":88.325,"t":"2026-10-13T14:40:00Z","v":8801,"vw":88.330649},{"c":88.5,"h":88.55,"l":88.275,"n":236,"o":88.29,"t":"2026-10-13T14:45:00Z","v":13000,"vw":88.442808},{"c":88.48,"h":88.58,"l":88.465,"n":124,"o":88.515,"t":"2026-10-13T14:50:00Z","v":5308,"vw":88.520712},{"c":88.44,"h":88.45,"l":88.3,"n":160,"o":88.45,"t":"2026-10-13T14:55:00Z","v":5927,"vw":88.414904},{"c":88.5,"h":88.555,"l":88.37,"n":126,"o":88.37,"t":"2026-10-13T15:00:00Z","v":4535,"vw":88.503872},{"c":88.665,"h":88.81,"l":88.51,"n":221,"o":88.55,"t":"2026-10-13T15:05:00Z","v":9461,"vw":88.693945},{"c":88.65,"h":88.83,"l":88.65,"n":149,"o":88.75,"t":"2026-10-13T15:10:00Z","v":7635,"vw":88.74083},{"c":88.36,"h":88.65,"l":88.335,"n":136,"o":88.57,"t":"2026-10-13T15:15:00Z","v":8024,"vw":88.523327},{"c":88.33,"h":88.475,"l":88.31,"n":148,"o":88.36,"t":"2026-10-13T15:20:00Z","v":6779,"vw":88.383758},{"c":88.365,"h":88.365,"l":88.23,"n":128,"o":88.23,"t":"2026-10-13T15:25:00Z","v":3508,"vw":88.28},{"c":88.18,"h":88.26,"l":88.1,"n":163,"o":88.25,"t":"2026-10-13T15:30:00Z","v":6569,"vw":88.230707},{"c":88.285,"h":88.295,"l":88.16,"n":96,"o":88.17,"t":"2026-10-13T15:35:00Z","v":1848,"vw":88.254041},{"c":88.56,"h":88.595,"l":88.2,"n":231,"o":88.305,"t":"2026-10-13T15:40:00Z","v":10389,"vw":88.456176},{"c":88.605,"h":88.715,"l":88.54,"n":505,"o":88.58,"t":"2026-10-13T15:45:00Z","v":34149,"vw":88.617273},{"c":88.5,"h":88.72,"l":88.47,"n":151,"o":88.47,"t":"2026-10-13T15:50:00Z","v":3712,"vw":88.602582},{"c":88.715,"h":88.84,"l":88.325,"n":300,"o":88.55,"t":"2026-10-13T15:55:00Z","v":19774,"vw":88.670745},{"c":88.68,"h":88.72,"l":88.58,"n":151,"o":88.68,"t":"2026-10-13T16:00:00Z","v":4168,"vw":88.637429},{"c":88.59,"h":88.8,"l":88.59,"n":169,"o":88.66,"t":"2026-10-13T16:05:00Z","v":7988,"vw":88.709973},{"c":88.53,"h":88.64,"l":88.5,"n":81,"o":88.62,"t":"2026-10-13T16:10:00Z","v":1763,"vw":88.559375},{"c":88.695,"h":88.73,"l":88.55,"n":125,"o":88.6535,"t":"2026-10-13T16:15:00Z","v":3075,"vw":88.685271},{"c":88.52,"h":88.69,"l":88.52,"n":149,"o":88.69,"t":"2026-10-13T16:20:00Z","v":2909,"vw":88.612709},{"c":88.46,"h":88.58,"l":88.45,"n":121,"o":88.53,"t":"2026-10-13T16:25:00Z","v":3414,"vw":88.492229},{"c":88.54,"h":88.6693,"l":88.42,"n":137,"o":88.53,"t":"2026-10-13T16:30:00Z","v":3999,"vw":88.572274},{"c":88.405,"h":88.53,"l":88.375,"n":121,"o":88.53,"t":"2026-10-13T16:35:00Z","v":3797,"vw":88.443283},{"c":88.61,"h":88.61,"l":88.405,"n":68,"o":88.405,"t":"2026-10-13T16:40:00Z","v":2567,"vw":88.520978},{"c":88.35,"h":88.5514,"l":88.33,"n":226,"o":88.54,"t":"2026-10-13T16:45:00Z","v":10241,"vw":88.413937},{"c":88.125,"h":88.255,"l":88.115,"n":93,"o":88.255,"t":"2026-10-13T16:50:00Z","v":3846,"vw":88.158538},{"c":88.01,"h":88.12,"l":87.98,"n":134,"o":88.12,"t":"2026-10-13T16:55:00Z","v":3205,"vw":88.054787},{"c":87.99,"h":88.09,"l":87.84,"n":100,"o":88.09,"t":"2026-10-13T17:00:00Z","v":2243,"vw":87.973244},{"c":87.97,"h":87.97,"l":87.84,"n":134,"o":87.965,"t":"2026-10-13T17:05:00Z","v":3317,"vw":87.901009},{"c":88.165,"h":88.165,"l":87.94,"n":99,"o":87.94,"t":"2026-10-13T17:10:00Z","v":2314,"vw":88.053931},{"c":88.32,"h":88.4,"l":88.17,"n":178,"o":88.26,"t":"2026-10-13T17:15:00Z","v":6202,"vw":88.334808},{"c":88.315,"h":88.435,"l":88.3,"n":248,"o":88.41,"t":"2026-10-13T17:20:00Z","v":7456,"vw":88.358444},{"c":88.34,"h":88.41,"l":88.28,"n":322,"o":88.3,"t":"2026-10-13T17:25:00Z","v":14553,"vw":88.343402},{"c":88.385,"h":88.39,"l":88.29,"n":193,"o":88.34,"t":"2026-10-13T17:30:00Z","v":3991,"vw":88.355481},{"c":88.37,"h":88.47,"l":88.36,"n":134,"o":88.415,"t":"2026-10-13T17:35:00Z","v":3870,"vw":88.433769},{"c":88.4,"h":88.47,"l":88.4,"n":98,"o":88.42,"t":"2026-10-13T17:40:00Z","v":2164,"vw":88.431781},{"c":88.425,"h":88.435,"l":88.33,"n":153,"o":88.435,"t":"2026-10-13T17:45:00Z","v":4203,"vw":88.380285},{"c":88.43,"h":88.43,"l":88.38,"n":114,"o":88.41,"t":"2026-10-13T17:50:00Z","v":2274,"vw":88.404843},{"c":88.61,"h":88.69,"l":88.45,"n":138,"o":88.45,"t":"2026-10-13T17:55:00Z","v":7036,"vw":88.551422},{"c":88.46,"h":88.53,"l":88.41,"n":154,"o":88.53,"t":"2026-10-13T18:00:00Z","v":3519,"vw":88.469986},{"c":88.535,"h":88.55,"l":88.42,"n":137,"o":88.42,"t":"2026-10-13T18:05:00Z","v":2843,"vw":88.488915},{"c":88.35,"h":88.545,"l":88.35,"n":191,"o":88.545,"t":"2026-10-13T18:10:00Z","v":3815,"vw":88.426575},{"c":88.24,"h":88.34,"l":88.24,"n":104,"o":88.335,"t":"2026-10-13T18:15:00Z","v":5110,"vw":88.309832},{"c":88.23,"h":88.35,"l":88.23,"n":108,"o":88.26,"t":"2026-10-13T18:20:00Z","v":2900,"vw":88.280359},{"c":88.25,"h":88.31,"l":88.21,"n":155,"o":88.285,"t":"2026-10-13T18:25:00Z","v":5375,"vw":88.257468},{"c":88.31,"h":88.4,"l":88.3,"n":196,"o":88.31,"t":"2026-10-13T18:30:00Z","v":5784,"vw":88.328427},{"c":88.3,"h":88.355,"l":88.265,"n":83,"o":88.355,"t":"2026-10-13T18:35:00Z","v":2314,"vw":88.319825},{"c":88.37,"h":88.4925,"l":88.34,"n":168,"o":88.34,"t":"2026-10-13T18:40:00Z","v":4371,"vw":88.41946},{"c":88.08,"h":88.33,"l":88.0734,"n":158,"o":88.24,"t":"2026-10-13T18:45:00Z","v":5459,"vw":88.176843},{"c":88.38,"h":88.38,"l":88.27,"n":315,"o":88.3,"t":"2026-10-13T18:50:00Z","v":24167,"vw":88.335806},{"c":88.495,"h":88.495,"l":88.4,"n":222,"o":88.4,"t":"2026-10-13T18:55:00Z","v":7575,"vw":88.436253},{"c":88.53,"h":88.64,"l":88.47,"n":221,"o":88.56,"t":"2026-10-13T19:00:00Z","v":7898,"vw":88.563796},{"c":88.675,"h":88.74,"l":88.52,"n":235,"o":88.535,"t":"2026-10-13T19:05:00Z","v":9475,"vw":88.655487},{"c":88.72,"h":88.75,"l":88.57,"n":278,"o":88.62,"t":"2026-10-13T19:10:00Z","v":9911,"vw":88.706594},{"c":88.7,"h":88.75,"l":88.68,"n":231,"o":88.72,"t":"2026-10-13T19:15:00Z","v":9132,"vw":88.718053},{"c":88.65,"h":88.73,"l":88.6,"n":203,"o":88.695,"t":"2026-10-13T19:20:00Z","v":6575,"vw":88.683262},{"c":88.72,"h":88.72,"l":88.56,"n":309,"o":88.65,"t":"2026-10-13T19:25:00Z","v":14225,"vw":88.629352},{"c":88.72,"h":88.79,"l":88.56,"n":492,"o":88.71,"t":"2026-10-13T19:30:00Z","v":34097,"vw":88.707088},{"c":88.69,"h":88.8,"l":88.65,"n":363,"o":88.67,"t":"2026-10-13T19:35:00Z","v":13164,"vw":88.732062},{"c":88.79,"h":88.79,"l":88.69,"n":409,"o":88.72,"t":"2026-10-13T19:40:00Z","v":12911,"vw":88.743251},{"c":88.745,"h":88.84,"l":88.69,"n":642,"o":88.81,"t":"2026-10-13T19:45:00Z","v":31008,"vw":88.759707},{"c":88.93,"h":88.9399,"l":88.75,"n":710,"o":88.76,"t":"2026-10-13T19:50:00Z","v":27570,"vw":88.867192},{"c":88.74,"h":89.07,"l":88.715,"n":2192,"o":88.89,"t":"2026-10-13T19:55:00Z","v":133773,"vw":88.906016},{"c":89.02,"h":89.02,"l":88.75,"n":47,"o":88.75,"t":"2026-10-13T20:00:00Z","v":116223,"vw":88.75026},{"c":89.9,"h":89.9,"l":89.9,"n":1,"o":89.9,"t":"2026-10-13T20:55:00Z","v":450,"vw":89.9},{"c":89.528,"h":89.528,"l":89.528,"n":1,"o":89.528,"t":"2026-10-13T22:45:00Z","v":111,"vw":89.528},{"c":88.75,"h":88.75,"l":88.75,"n":4,"o":88.75,"t":"2026-10-14T08:00:00Z","v":320,"vw":88.75},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-14T11:40:00Z","v":536,"vw":89.5},{"c":89.74,"h":89.74,"l":89.74,"n":2,"o":89.74,"t":"2026-10-14T12:45:00Z","v":300,"vw":89.74},{"c":88.455,"h":89.75,"l":88.3,"n":98,"o":89.75,"t":"2026-10-14T13:30:00Z","v":10628,"vw":89.411911},{"c":88.135,"h":88.4149,"l":88,"n":158,"o":88.055,"t":"2026-10-14T13:35:00Z","v":17463,"vw":88.105432},{"c":87.29,"h":87.855,"l":87.252,"n":159,"o":87.79,"t":"2026-10-14T13:40:00Z","v":29889,"vw":87.567063},{"c":86.6,"h":87.415,"l":86.3203,"n":308,"o":87.415,"t":"2026-10-14T13:45:00Z","v":33908,"vw":87.006365},{"c":85.63,"h":86.525,"l":85.5,"n":420,"o":86.525,"t":"2026-10-14T13:50:00Z","v":42982,"vw":86.102966},{"c":85.0531,"h":86.0353,"l":85.0531,"n":257,"o":85.77,"t":"2026-10-14T13:55:00Z","v":20927,"vw":85.48806},{"c":84.77,"h":85.26,"l":84.77,"n":416,"o":85.03,"t":"2026-10-14T14:00:00Z","v":16089,"vw":85.013486},{"c":84.78,"h":85.045,"l":84.24,"n":335,"o":84.65,"t":"2026-10-14T14:05:00Z","v":11943,"vw":84.644375},{"c":85.105,"h":85.27,"l":84.6325,"n":164,"o":84.6325,"t":"2026-10-14T14:10:00Z","v":8271,"vw":85.107899},{"c":84.515,"h":85.085,"l":84.5,"n":158,"o":85.085,"t":"2026-10-14T14:15:00Z","v":19927,"vw":84.633439},{"c":84.88,"h":84.9,"l":84.48,"n":219,"o":84.51,"t":"2026-10-14T14:20:00Z","v":14589,"vw":84.732964},{"c":84.83,"h":85.17,"l":84.78,"n":227,"o":84.78,"t":"2026-10-14T14:25:00Z","v":8827,"vw":85.017312},{"c":85,"h":85,"l":84.66,"n":106,"o":84.7645,"t":"2026-10-14T14:30:00Z","v":3072,"vw":84.805721},{"c":85.28,"h":85.49,"l":85.08,"n":197,"o":85.1,"t":"2026-10-14T14:35:00Z","v":7059,"vw":85.218281},{"c":85.81,"h":85.925,"l":85.39,"n":184,"o":85.48,"t":"2026-10-14T14:40:00Z","v":5908,"vw":85.777305},{"c":85.2699,"h":85.81,"l":85.13,"n":169,"o":85.75,"t":"2026-10-14T14:45:00Z","v":6018,"vw":85.437668},{"c":85.12,"h":85.37,"l":85.06,"n":206,"o":85.1775,"t":"2026-10-14T14:50:00Z","v":11330,"vw":85.206858},{"c":85.61,"h":85.61,"l":85.07,"n":259,"o":85.07,"t":"2026-10-14T14:55:00Z","v":10948,"vw":85.404481},{"c":85.18,"h":85.58,"l":85.18,"n":130,"o":85.5,"t":"2026-10-14T15:00:00Z","v":5612,"vw":85.433677},{"c":85.68,"h":85.68,"l":85.22,"n":203,"o":85.31,"t":"2026-10-14T15:05:00Z","v":4878,"vw":85.428901},{"c":85.61,"h":85.69,"l":85.48,"n":209,"o":85.69,"t":"2026-10-14T15:10:00Z","v":6906,"vw":85.533286},{"c":85.45,"h":85.73,"l":85.45,"n":129,"o":85.56,"t":"2026-10-14T15:15:00Z","v":3305,"vw":85.562204},{"c":85.52,"h":85.52,"l":85.17,"n":165,"o":85.52,"t":"2026-10-14T15:20:00Z","v":5997,"vw":85.385495},{"c":85.535,"h":85.61,"l":85.47,"n":118,"o":85.52,"t":"2026-10-14T15:25:00Z","v":3118,"vw":85.521285},{"c":85.3,"h":85.525,"l":85.3,"n":124,"o":85.525,"t":"2026-10-14T15:30:00Z","v":4111,"vw":85.442902},{"c":85.18,"h":85.3,"l":85.14,"n":135,"o":85.3,"t":"2026-10-14T15:35:00Z","v":4830,"vw":85.204354},{"c":85.2,"h":85.275,"l":85.1,"n":199,"o":85.2299,"t":"2026-10-14T15:40:00Z","v":6850,"vw":85.218622},{"c":85.195,"h":85.26,"l":85.05,"n":104,"o":85.145,"t":"2026-10-14T15:45:00Z","v":3614,"vw":85.169633},{"c":85.34,"h":85.34,"l":85.11,"n":117,"o":85.21,"t":"2026-10-14T15:50:00Z","v":8225,"vw":85.22361},{"c":85.21,"h":85.346,"l":85.11,"n":131,"o":85.346,"t":"2026-10-14T15:55:00Z","v":5258,"vw":85.247526},{"c":85.39,"h":85.5,"l":85.19,"n":202,"o":85.33,"t":"2026-10-14T16:00:00Z","v":108620,"vw":85.338097},{"c":85.38,"h":85.6,"l":85.35,"n":141,"o":85.35,"t":"2026-10-14T16:05:00Z","v":4006,"vw":85.479362},{"c":85.44,"h":85.45,"l":85.35,"n":128,"o":85.35,"t":"2026-10-14T16:10:00Z","v":2578,"vw":85.408417},{"c":85.21,"h":85.48,"l":85.21,"n":150,"o":85.43,"t":"2026-10-14T16:15:00Z","v":4333,"vw":85.360666},{"c":84.93,"h":85.225,"l":84.93,"n":180,"o":85.225,"t":"2026-10-14T16:20:00Z","v":9080,"vw":84.995887},{"c":85.08,"h":85.08,"l":84.88,"n":277,"o":84.97,"t":"2026-10-14T16:25:00Z","v":14501,"vw":85.010285},{"c":85.255,"h":85.43,"l":85.07,"n":204,"o":85.07,"t":"2026-10-14T16:30:00Z","v":7358,"vw":85.240608},{"c":85.32,"h":85.32,"l":85.13,"n":83,"o":85.25,"t":"2026-10-14T16:35:00Z","v":2716,"vw":85.221519},{"c":85.365,"h":85.42,"l":85.3,"n":125,"o":85.3,"t":"2026-10-14T16:40:00Z","v":4052,"vw":85.347046},{"c":85.415,"h":85.45,"l":85.32,"n":143,"o":85.37,"t":"2026-10-14T16:45:00Z","v":3658,"vw":85.377},{"c":85.44,"h":85.61,"l":85.435,"n":176,"o":85.47,"t":"2026-10-14T16:50:00Z","v":5799,"vw":85.489911},{"c":85.56,"h":85.56,"l":85.5,"n":102,"o":85.5,"t":"2026-10-14T16:55:00Z","v":2518,"vw":85.511538},{"c":85.84,"h":85.84,"l":85.495,"n":232,"o":85.495,"t":"2026-10-14T17:00:00Z","v":17714,"vw":85.544661},{"c":85.93,"h":85.98,"l":85.82,"n":80,"o":85.98,"t":"2026-10-14T17:05:00Z","v":3450,"vw":85.924584},{"c":85.77,"h":85.865,"l":85.665,"n":140,"o":85.865,"t":"2026-10-14T17:10:00Z","v":5173,"vw":85.714872},{"c":85.54,"h":85.84,"l":85.45,"n":225,"o":85.7,"t":"2026-10-14T17:15:00Z","v":13749,"vw":85.66643},{"c":85.56,"h":85.56,"l":85.415,"n":86,"o":85.415,"t":"2026-10-14T17:20:00Z","v":2204,"vw":85.515385},{"c":85.58,"h":85.71,"l":85.5,"n":112,"o":85.5,"t":"2026-10-14T17:25:00Z","v":3176,"vw":85.620007},{"c":85.67,"h":85.82,"l":85.66,"n":137,"o":85.66,"t":"2026-10-14T17:30:00Z","v":4358,"vw":85.750847},{"c":85.68,"h":85.765,"l":85.68,"n":73,"o":85.68,"t":"2026-10-14T17:35:00Z","v":2028,"vw":85.721935},{"c":85.62,"h":85.66,"l":85.6,"n":124,"o":85.66,"t":"2026-10-14T17:40:00Z","v":2376,"vw":85.621348},{"c":85.95,"h":85.95,"l":85.64,"n":260,"o":85.64,"t":"2026-10-14T17:45:00Z","v":6665,"vw":85.819215},{"c":85.69,"h":86.04,"l":85.65,"n":224,"o":85.9,"t":"2026-10-14T17:50:00Z","v":11133,"vw":85.833462},{"c":85.93,"h":85.94,"l":85.67,"n":104,"o":85.67,"t":"2026-10-14T17:55:00Z","v":2372,"vw":85.81},{"c":85.97,"h":86.01,"l":85.86,"n":160,"o":85.94,"t":"2026-10-14T18:00:00Z","v":4170,"vw":85.941278},{"c":85.88,"h":86.1,"l":85.88,"n":123,"o":85.975,"t":"2026-10-14T18:05:00Z","v":4967,"vw":85.993771},{"c":85.835,"h":85.835,"l":85.675,"n":126,"o":85.78,"t":"2026-10-14T18:10:00Z","v":4346,"vw":85.740985},{"c":85.87,"h":85.9,"l":85.71,"n":127,"o":85.9,"t":"2026-10-14T18:15:00Z","v":3623,"vw":85.775178},{"c":86.135,"h":86.17,"l":86.11,"n":84,"o":86.12,"t":"2026-10-14T18:20:00Z","v":1898,"vw":86.137143},{"c":86.15,"h":86.23,"l":86.09,"n":136,"o":86.19,"t":"2026-10-14T18:25:00Z","v":3634,"vw":86.149063},{"c":86.21,"h":86.28,"l":86.17,"n":141,"o":86.17,"t":"2026-10-14T18:30:00Z","v":3683,"vw":86.22853},{"c":86.27,"h":86.27,"l":86.04,"n":208,"o":86.18,"t":"2026-10-14T18:35:00Z","v":8780,"vw":86.124385},{"c":86.34,"h":86.35,"l":86.215,"n":106,"o":86.215,"t":"2026-10-14T18:40:00Z","v":1868,"vw":86.287},{"c":86.32,"h":86.39,"l":86.23,"n":147,"o":86.24,"t":"2026-10-14T18:45:00Z","v":17393,"vw":86.327398},{"c":86.2563,"h":86.41,"l":86.2,"n":151,"o":86.39,"t":"2026-10-14T18:50:00Z","v":4859,"vw":86.335821},{"c":86.34,"h":86.34,"l":86.185,"n":185,"o":86.19,"t":"2026-10-14T18:55:00Z","v":4645,"vw":86.227401},{"c":86.09,"h":86.35,"l":86.09,"n":172,"o":86.33,"t":"2026-10-14T19:00:00Z","v":5127,"vw":86.207215},{"c":86.11,"h":86.11,"l":85.99,"n":136,"o":86.11,"t":"2026-10-14T19:05:00Z","v":3449,"vw":86.078024},{"c":86.32,"h":86.33,"l":86.19,"n":190,"o":86.23,"t":"2026-10-14T19:10:00Z","v":4588,"vw":86.263865},{"c":86.07,"h":86.5,"l":86.04,"n":255,"o":86.32,"t":"2026-10-14T19:15:00Z","v":8321,"vw":86.31711},{"c":85.57,"h":86.04,"l":85.4705,"n":217,"o":86.04,"t":"2026-10-14T19:20:00Z","v":5690,"vw":85.746915},{"c":85.21,"h":85.59,"l":85.195,"n":232,"o":85.56,"t":"2026-10-14T19:25:00Z","v":5960,"vw":85.38353},{"c":85.24,"h":85.24,"l":85.08,"n":313,"o":85.17,"t":"2026-10-14T19:30:00Z","v":13002,"vw":85.146684},{"c":85.415,"h":85.43,"l":85.18,"n":420,"o":85.24,"t":"2026-10-14T19:35:00Z","v":20057,"vw":85.29235},{"c":85.585,"h":85.66,"l":85.39,"n":469,"o":85.395,"t":"2026-10-14T19:40:00Z","v":15765,"vw":85.544565},{"c":85.46,"h":85.615,"l":85.42,"n":463,"o":85.615,"t":"2026-10-14T19:45:00Z","v":18287,"vw":85.494392},{"c":85.75,"h":85.75,"l":85.49,"n":613,"o":85.49,"t":"2026-10-14T19:50:00Z","v":24564,"vw":85.579095},{"c":85.98,"h":86.17,"l":85.73,"n":1719,"o":85.75,"t":"2026-10-14T19:55:00Z","v":74196,"vw":85.97396},{"c":85.98,"h":85.98,"l":85.98,"n":38,"o":85.98,"t":"2026-10-14T20:00:00Z","v":111729,"vw":85.98},{"c":84.96,"h":85.1,"l":84.96,"n":4,"o":85.1,"t":"2026-10-15T08:00:00Z","v":278,"vw":85.034839},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-15T08:55:00Z","v":218,"vw":84.89},{"c":84.2,"h":84.24,"l":84.2,"n":6,"o":84.24,"t":"2026-10-15T10:15:00Z","v":331,"vw":84.213333},{"c":83.94,"h":83.99,"l":83.86,"n":8,"o":83.86,"t":"2026-10-15T11:30:00Z","v":704,"vw":83.942135},{"c":83.02,"h":83.15,"l":83,"n":18,"o":83.15,"t":"2026-10-15T13:20:00Z","v":9250,"vw":83.07187},{"c":83.46,"h":83.46,"l":83.46,"n":4,"o":83.46,"t":"2026-10-15T13:25:00Z","v":400,"vw":83.46},{"c":85.3025,"h":85.8699,"l":83,"n":293,"o":83.5,"t":"2026-10-15T13:30:00Z","v":45262,"vw":83.736348},{"c":85.49,"h":85.51,"l":85.005,"n":92,"o":85.045,"t":"2026-10-15T13:35:00Z","v":5278,"vw":85.260198},{"c":85.28,"h":86,"l":85.28,"n":221,"o":85.415,"t":"2026-10-15T13:40:00Z","v":16332,"vw":85.798579},{"c":84.76,"h":85.17,"l":84.43,"n":107,"o":85.17,"t":"2026-10-15T13:45:00Z","v":4881,"vw":84.675774},{"c":84.74,"h":84.82,"l":84.3105,"n":156,"o":84.76,"t":"2026-10-15T13:50:00Z","v":6957,"vw":84.668436},{"c":84.65,"h":84.6658,"l":84.55,"n":137,"o":84.61,"t":"2026-10-15T13:55:00Z","v":2871,"vw":84.613532},{"c":84.4285,"h":84.6848,"l":84.32,"n":217,"o":84.63,"t":"2026-10-15T14:00:00Z","v":13726,"vw":84.387116},{"c":84.735,"h":84.93,"l":84.28,"n":188,"o":84.31,"t":"2026-10-15T14:05:00Z","v":6615,"vw":84.598754},{"c":84.87,"h":85.04,"l":84.82,"n":229,"o":84.82,"t":"2026-10-15T14:10:00Z","v":6426,"vw":84.941898},{"c":84.755,"h":84.9111,"l":84.5,"n":160,"o":84.81,"t":"2026-10-15T14:15:00Z","v":9872,"vw":84.713745},{"c":84.5115,"h":84.835,"l":84.5,"n":112,"o":84.675,"t":"2026-10-15T14:20:00Z","v":4164,"vw":84.663128},{"c":84.78,"h":84.78,"l":84.57,"n":148,"o":84.605,"t":"2026-10-15T14:25:00Z","v":11888,"vw":84.623822},{"c":84.865,"h":84.88,"l":84.57,"n":342,"o":84.64,"t":"2026-10-15T14:30:00Z","v":28663,"vw":84.68588},{"c":84.48,"h":84.91,"l":84.48,"n":207,"o":84.91,"t":"2026-10-15T14:35:00Z","v":7558,"vw":84.708671},{"c":84.5,"h":84.64,"l":84.46,"n":122,"o":84.51,"t":"2026-10-15T14:40:00Z","v":4292,"vw":84.569105},{"c":84.43,"h":84.465,"l":84.43,"n":41,"o":84.465,"t":"2026-10-15T14:45:00Z","v":1044,"vw":84.450816},{"c":84.56,"h":84.56,"l":84.355,"n":224,"o":84.39,"t":"2026-10-15T14:50:00Z","v":10010,"vw":84.445594},{"c":84.315,"h":84.55,"l":84.29,"n":115,"o":84.53,"t":"2026-10-15T14:55:00Z","v":3419,"vw":84.44654},{"c":83.88,"h":84.29,"l":83.8715,"n":269,"o":84.245,"t":"2026-10-15T15:00:00Z","v":10005,"vw":84.023494},{"c":83.56,"h":83.865,"l":83.38,"n":279,"o":83.865,"t":"2026-10-15T15:05:00Z","v":20330,"vw":83.541985},{"c":83.395,"h":83.46,"l":83.26,"n":255,"o":83.43,"t":"2026-10-15T15:10:00Z","v":12666,"vw":83.366134},{"c":83.24,"h":83.45,"l":83.23,"n":149,"o":83.45,"t":"2026-10-15T15:15:00Z","v":5937,"vw":83.329284},{"c":83.59,"h":83.64,"l":83.31,"n":298,"o":83.31,"t":"2026-10-15T15:20:00Z","v":17523,"vw":83.48996},{"c":83.575,"h":83.66,"l":83.49,"n":151,"o":83.66,"t":"2026-10-15T15:25:00Z","v":6577,"vw":83.553473},{"c":83.51,"h":83.635,"l":83.45,"n":133,"o":83.635,"t":"2026-10-15T15:30:00Z","v":5682,"vw":83.510365},{"c":83.21,"h":83.56,"l":83.195,"n":185,"o":83.52,"t":"2026-10-15T15:35:00Z","v":8799,"vw":83.353593},{"c":83.43,"h":83.49,"l":83.19,"n":255,"o":83.225,"t":"2026-10-15T15:40:00Z","v":12718,"vw":83.303654},{"c":83.35,"h":83.515,"l":83.3,"n":235,"o":83.4,"t":"2026-10-15T15:45:00Z","v":10117,"vw":83.388527},{"c":83.435,"h":83.54,"l":83.32,"n":155,"o":83.335,"t":"2026-10-15T15:50:00Z","v":5771,"vw":83.446738},{"c":83.215,"h":83.42,"l":83.07,"n":225,"o":83.42,"t":"2026-10-15T15:55:00Z","v":14408,"vw":83.191643},{"c":83.25,"h":83.4,"l":83.195,"n":194,"o":83.25,"t":"2026-10-15T16:00:00Z","v":10342,"vw":83.289822},{"c":83.35,"h":83.39,"l":83.25,"n":163,"o":83.25,"t":"2026-10-15T16:05:00Z","v":6769,"vw":83.34001},{"c":83.27,"h":83.44,"l":83.27,"n":144,"o":83.36,"t":"2026-10-15T16:10:00Z","v":4726,"vw":83.336482},{"c":83.08,"h":83.21,"l":82.98,"n":260,"o":83.21,"t":"2026-10-15T16:15:00Z","v":27675,"vw":83.033146},{"c":83.03,"h":83.13,"l":82.98,"n":148,"o":83.09,"t":"2026-10-15T16:20:00Z","v":11919,"vw":83.009925},{"c":83.14,"h":83.16,"l":83.035,"n":111,"o":83.035,"t":"2026-10-15T16:25:00Z","v":5054,"vw":83.093479},{"c":83.11,"h":83.11,"l":83.085,"n":49,"o":83.085,"t":"2026-10-15T16:30:00Z","v":940,"vw":83.097},{"c":83.135,"h":83.17,"l":83,"n":169,"o":83.09,"t":"2026-10-15T16:35:00Z","v":7065,"vw":83.098745},{"c":83.485,"h":83.59,"l":83.07,"n":466,"o":83.18,"t":"2026-10-15T16:40:00Z","v":28257,"vw":83.292679},{"c":83.56,"h":83.65,"l":83.54,"n":152,"o":83.54,"t":"2026-10-15T16:45:00Z","v":5981,"vw":83.60557},{"c":83.4,"h":83.55,"l":83.4,"n":57,"o":83.55,"t":"2026-10-15T16:50:00Z","v":1713,"vw":83.468636},{"c":83.53,"h":83.56,"l":83.42,"n":77,"o":83.42,"t":"2026-10-15T16:55:00Z","v":12335,"vw":83.491485},{"c":83.55,"h":83.725,"l":83.55,"n":102,"o":83.71,"t":"2026-10-15T18:10:00Z","v":1372,"vw":83.630714},{"c":83.4439,"h":83.57,"l":83.4439,"n":100,"o":83.54,"t":"2026-10-15T18:15:00Z","v":3524,"vw":83.488088},{"c":83.4,"h":83.45,"l":83.325,"n":83,"o":83.45,"t":"2026-10-15T18:20:00Z","v":2636,"vw":83.373809},{"c":83.26,"h":83.44,"l":83.23,"n":236,"o":83.345,"t":"2026-10-15T18:25:00Z","v":17711,"vw":83.317709},{"c":83.15,"h":83.275,"l":83.15,"n":108,"o":83.23,"t":"2026-10-15T18:30:00Z","v":3966,"vw":83.21539},{"c":83.3,"h":83.3,"l":83.22,"n":90,"o":83.22,"t":"2026-10-15T18:35:00Z","v":2197,"vw":83.260199},{"c":83.23,"h":83.2701,"l":83.23,"n":65,"o":83.27,"t":"2026-10-15T18:40:00Z","v":2289,"vw":83.244037},{"c":82.97,"h":83.23,"l":82.71,"n":350,"o":83.23,"t":"2026-10-15T18:45:00Z","v":31385,"vw":82.961424},{"c":82.67,"h":83.09,"l":82.54,"n":168,"o":83,"t":"2026-10-15T18:50:00Z","v":5485,"vw":82.927334},{"c":82.71,"h":82.76,"l":82.57,"n":161,"o":82.57,"t":"2026-10-15T18:55:00Z","v":7353,"vw":82.682377},{"c":82.76,"h":82.89,"l":82.72,"n":197,"o":82.72,"t":"2026-10-15T19:00:00Z","v":5507,"vw":82.778703},{"c":82.91,"h":83.03,"l":82.84,"n":221,"o":82.84,"t":"2026-10-15T19:05:00Z","v":5552,"vw":82.951139},{"c":82.97,"h":83.01,"l":82.83,"n":271,"o":82.98,"t":"2026-10-15T19:10:00Z","v":11233,"vw":82.890228},{"c":82.91,"h":82.97,"l":82.9,"n":90,"o":82.97,"t":"2026-10-15T19:15:00Z","v":3003,"vw":82.923951},{"c":82.65,"h":82.9,"l":82.65,"n":206,"o":82.88,"t":"2026-10-15T19:20:00Z","v":14174,"vw":82.80565},{"c":82.535,"h":82.72,"l":82.535,"n":313,"o":82.66,"t":"2026-10-15T19:25:00Z","v":16264,"vw":82.641445},{"c":82.36,"h":82.575,"l":82.27,"n":397,"o":82.56,"t":"2026-10-15T19:30:00Z","v":20866,"vw":82.456607},{"c":82.535,"h":82.59,"l":82.34,"n":293,"o":82.385,"t":"2026-10-15T19:35:00Z","v":14579,"vw":82.506277},{"c":83,"h":83.39,"l":82.5399,"n":772,"o":82.54,"t":"2026-10-15T19:40:00Z","v":41401,"vw":83.083214},{"c":82.92,"h":83.0545,"l":82.81,"n":380,"o":82.96,"t":"2026-10-15T19:45:00Z","v":20237,"vw":82.955681},{"c":83.04,"h":83.1426,"l":82.91,"n":469,"o":82.96,"t":"2026-10-15T19:50:00Z","v":25544,"vw":83.034451},{"c":82.79,"h":83.16,"l":82.79,"n":1469,"o":83.04,"t":"2026-10-15T19:55:00Z","v":72002,"vw":82.987422},{"c":82.85,"h":82.85,"l":82.85,"n":30,"o":82.85,"t":"2026-10-15T20:00:00Z","v":465843,"vw":82.85}],"history":[{"c":69.55,"h":70.58,"l":69.23,"n":12752,"o":70.58,"t":"2024-10-14T04:00:00Z","v":817183,"vw":69.693528},{"c":66.7,"h":68.45,"l":66.65,"n":17155,"o":68.1,"t":"2024-10-15T04:00:00Z","v":1474522,"vw":67.425971},{"c":66.85,"h":67.5925,"l":66.77,"n":10212,"o":66.93,"t":"2024-10-16T04:00:00Z","v":782022,"vw":66.961485},{"c":66.24,"h":67.5,"l":65.862,"n":11771,"o":67.5,"t":"2024-10-17T04:00:00Z","v":774401,"vw":66.41256},{"c":67.02,"h":67.49,"l":66.17,"n":8975,"o":67.4,"t":"2024-10-18T04:00:00Z","v":530613,"vw":66.88323},{"c":66.56,"h":67.5,"l":66.25,"n":11114,"o":67.5,"t":"2024-10-21T04:00:00Z","v":723314,"vw":66.799175},{"c":64.76,"h":66.17,"l":64.75,"n":11247,"o":65.86,"t":"2024-10-22T04:00:00Z","v":672376,"vw":65.153106},{"c":61.58,"h":62.64,"l":61.19,"n":22381,"o":62.16,"t":"2024-10-23T04:00:00Z","v":1724198,"vw":61.777039},{"c":61.33,"h":61.83,"l":60.84,"n":14008,"o":61.65,"t":"2024-10-24T04:00:00Z","v":745321,"vw":61.257701},{"c":62.02,"h":62.9,"l":61.5,"n":11010,"o":61.5,"t":"2024-10-25T04:00:00Z","v":610429,"vw":62.139212},{"c":60.95,"h":61.525,"l":60.6,"n":17886,"o":61.02,"t":"2024-10-28T04:00:00Z","v":885658,"vw":61.098842},{"c":59.32,"h":60.31,"l":55.32,"n":34496,"o":59.72,"t":"2024-10-29T04:00:00Z","v":2994220,"vw":58.64028},{"c":58.07,"h":59.16,"l":57.15,"n":18228,"o":58.78,"t":"2024-10-30T04:00:00Z","v":1374268,"vw":58.05894},{"c":58.27,"h":59.44,"l":58.16,"n":13764,"o":58.31,"t":"2024-10-31T04:00:00Z","v":847773,"vw":58.559851},{"c":58.39,"h":59.094,"l":57.63,"n":12149,"o":58.25,"t":"2024-11-01T04:00:00Z","v":791144,"vw":58.337656},{"c":57.92,"h":58.9,"l":57.73,"n":13005,"o":58.14,"t":"2024-11-04T05:00:00Z","v":864503,"vw":58.264143},{"c":57.49,"h":58.62,"l":57.05,"n":12368,"o":58.16,"t":"2024-11-05T05:00:00Z","v":743306,"vw":57.560235},{"c":56.51,"h":57.48,"l":55.08,"n":22040,"o":57.42,"t":"2024-11-06T05:00:00Z","v":1496977,"vw":56.077623},{"c":55.45,"h":57.88,"l":55.3,"n":14014,"o":57.17,"t":"2024-11-07T05:00:00Z","v":1143083,"vw":55.811215},{"c":54.67,"h":55.875,"l":53.55,"n":15157,"o":55.32,"t":"2024-11-08T05:00:00Z","v":1063770,"vw":54.555183},{"c":54.57,"h":54.93,"l":53.975,"n":11633,"o":54.62,"t":"2024-11-11T05:00:00Z","v":634857,"vw":54.5559},{"c":53.12,"h":54.27,"l":52.81,"n":13297,"o":54.1,"t":"2024-11-12T05:00:00Z","v":804892,"vw":53.143806},{"c":54.16,"h":55.11,"l":52.7,"n":18662,"o":52.98,"t":"2024-11-13T05:00:00Z","v":1388596,"vw":54.292429},{"c":54.97,"h":55.39,"l":53.73,"n":16706,"o":54.26,"t":"2024-11-14T05:00:00Z","v":1204935,"vw":54.889848},{"c":53.73,"h":55.4,"l":53.44,"n":13581,"o":55,"t":"2024-11-15T05:00:00Z","v":777517,"vw":54.087336},{"c":54.79,"h":54.8,"l":53.55,"n":14114,"o":54.14,"t":"2024-11-18T05:00:00Z","v":875013,"vw":54.530874},{"c":55.7,"h":55.83,"l":54.78,"n":11806,"o":54.96,"t":"2024-11-19T05:00:00Z","v":838720,"vw":55.588874},{"c":54.67,"h":56.55,"l":54.38,"n":12158,"o":56.03,"t":"2024-11-20T05:00:00Z","v":1395752,"vw":55.135405},{"c":52.91,"h":54.17,"l":52.0746,"n":14285,"o":54.17,"t":"2024-11-21T05:00:00Z","v":862497,"vw":52.870143},{"c":52.74,"h":52.975,"l":52.07,"n":11866,"o":52.15,"t":"2024-11-22T05:00:00Z","v":745235,"vw":52.643753},{"c":51.76,"h":52.625,"l":51.4401,"n":12348,"o":52.52,"t":"2024-11-25T05:00:00Z","v":947521,"vw":51.817112},{"c":51.21,"h":52.66,"l":50.925,"n":15318,"o":51.59,"t":"2024-11-26T05:00:00Z","v":804546,"vw":51.4702},{"c":50.69,"h":51.9,"l":50.13,"n":13027,"o":50.45,"t":"2024-11-27T05:00:00Z","v":671973,"vw":50.803578},{"c":50.66,"h":50.952,"l":49.98,"n":6019,"o":50.3,"t":"2024-11-29T05:00:00Z","v":438332,"vw":50.488168},{"c":50.19,"h":50.785,"l":49.16,"n":12611,"o":50.17,"t":"2024-12-02T05:00:00Z","v":1102538,"vw":50.21269},{"c":51.77,"h":52.22,"l":49.91,"n":13497,"o":50.79,"t":"2024-12-03T05:00:00Z","v":1226490,"vw":51.504281},{"c":50.17,"h":52.3,"l":50.13,"n":13267,"o":52,"t":"2024-12-04T05:00:00Z","v":1304854,"vw":50.516302},{"c":49.55,"h":50.6693,"l":49.39,"n":8742,"o":50.37,"t":"2024-12-05T05:00:00Z","v":525732,"vw":49.658953},{"c":48.8,"h":49.51,"l":48.13,"n":12146,"o":49.41,"t":"2024-12-06T05:00:00Z","v":636043,"vw":48.613647},{"c":48.87,"h":49.7799,"l":48.65,"n":9988,"o":49.5,"t":"2024-12-09T05:00:00Z","v":511849,"vw":49.099116},{"c":48.96,"h":49.46,"l":47.96,"n":10206,"o":48.83,"t":"2024-12-10T05:00:00Z","v":575225,"vw":48.954995},{"c":47.9,"h":49.25,"l":47.8006,"n":8374,"o":49.18,"t":"2024-12-11T05:00:00Z","v":709618,"vw":48.116063},{"c":47.23,"h":47.52,"l":46.66,"n":8827,"o":47.5,"t":"2024-12-12T05:00:00Z","v":818709,"vw":47.136516},{"c":48.31,"h":48.54,"l":46.97,"n":10419,"o":47.32,"t":"2024-12-13T05:00:00Z","v":655175,"vw":47.98306},{"c":47.48,"h":48.06,"l":46.97,"n":15397,"o":47.39,"t":"2024-12-16T05:00:00Z","v":1124296,"vw":47.564086},{"c":47.15,"h":47.35,"l":45.935,"n":12004,"o":47,"t":"2024-12-17T05:00:00Z","v":990725,"vw":46.864942},{"c":48.17,"h":48.76,"l":47.54,"n":14042,"o":48.5,"t":"2024-12-18T05:00:00Z","v":884526,"vw":48.268856},{"c":47.24,"h":48.34,"l":46.72,"n":14676,"o":48.34,"t":"2024-12-19T05:00:00Z","v":812406,"vw":47.25464},{"c":47.49,"h":48.16,"l":46.64,"n":11205,"o":46.72,"t":"2024-12-20T05:00:00Z","v":1167887,"vw":47.523597},{"c":49.16,"h":49.34,"l":47.4,"n":18291,"o":47.63,"t":"2024-12-23T05:00:00Z","v":1738080,"vw":48.780623},{"c":49.77,"h":50.5999,"l":48.77,"n":11940,"o":49.62,"t":"2024-12-24T05:00:00Z","v":1183733,"vw":50.001031},{"c":49.23,"h":49.98,"l":48.8,"n":11055,"o":49.72,"t":"2024-12-26T05:00:00Z","v":1150445,"vw":49.277403},{"c":49.51,"h":49.81,"l":48.18,"n":16346,"o":49.27,"t":"2024-12-27T05:00:00Z","v":1458978,"vw":49.160935},{"c":48.7,"h":49.81,"l":48.31,"n":9452,"o":49.59,"t":"2024-12-30T05:00:00Z","v":514868,"vw":48.721769},{"c":49.69,"h":50.37,"l":48.75,"n":7247,"o":48.94,"t":"2024-12-31T05:00:00Z","v":501865,"vw":49.732513},{"c":50.03,"h":51.1863,"l":49.65,"n":11553,"o":50.96,"t":"2025-01-02T05:00:00Z","v":755555,"vw":50.214058},{"c":48.86,"h":50.1696,"l":48.29,"n":11844,"o":50.14,"t":"2025-01-03T05:00:00Z","v":1106997,"vw":48.841526},{"c":48.17,"h":50.02,"l":47.84,"n":11354,"o":49.5,"t":"2025-01-06T05:00:00Z","v":718052,"vw":48.592864},{"c":52.86,"h":53.18,"l":49.21,"n":26492,"o":49.23,"t":"2025-01-07T05:00:00Z","v":1797152,"vw":52.130143},{"c":52.39,"h":52.65,"l":51.19,"n":14326,"o":51.92,"t":"2025-01-08T05:00:00Z","v":967452,"vw":52.216926},{"c":54.85,"h":55.86,"l":53.89,"n":22086,"o":55.57,"t":"2025-01-10T05:00:00Z","v":1458365,"vw":54.747707},{"c":56.62,"h":56.74,"l":54.39,"n":24489,"o":55.54,"t":"2025-01-13T05:00:00Z","v":1827093,"vw":55.90478},{"c":56.35,"h":56.51,"l":54.82,"n":16526,"o":55.63,"t":"2025-01-14T05:00:00Z","v":1147368,"vw":55.713893},{"c":56.48,"h":56.58,"l":55.14,"n":14371,"o":56.29,"t":"2025-01-15T05:00:00Z","v":760777,"vw":56.10966},{"c":54.42,"h":56.01,"l":54.055,"n":13467,"o":55.75,"t":"2025-01-16T05:00:00Z","v":904730,"vw":54.835463},{"c":52.82,"h":53.905,"l":51.91,"n":17897,"o":52.83,"t":"2025-01-17T05:00:00Z","v":1243587,"vw":52.694755},{"c":47.84,"h":52.34,"l":47.8,"n":28187,"o":52.23,"t":"2025-01-21T05:00:00Z","v":2145035,"vw":48.808901},{"c":47.76,"h":48.92,"l":47.0023,"n":16324,"o":47.93,"t":"2025-01-22T05:00:00Z","v":1380688,"vw":48.000577},{"c":47.72,"h":48.54,"l":47.12,"n":13888,"o":47.94,"t":"2025-01-23T05:00:00Z","v":746184,"vw":47.641501},{"c":46.47,"h":47.875,"l":45.43,"n":13031,"o":47.78,"t":"2025-01-24T05:00:00Z","v":974595,"vw":46.335655},{"c":46.69,"h":48.0196,"l":46.56,"n":14098,"o":47.11,"t":"2025-01-27T05:00:00Z","v":772421,"vw":46.98855},{"c":46.37,"h":47.655,"l":45.9,"n":11535,"o":46.99,"t":"2025-01-28T05:00:00Z","v":673494,"vw":46.427647},{"c":47.78,"h":48.06,"l":46.63,"n":12276,"o":46.63,"t":"2025-01-29T05:00:00Z","v":754146,"vw":47.650866},{"c":47.93,"h":48.33,"l":47.27,"n":12529,"o":48.22,"t":"2025-01-30T05:00:00Z","v":840082,"vw":47.815883},{"c":47.62,"h":48.97,"l":47.03,"n":11120,"o":47.54,"t":"2025-01-31T05:00:00Z","v":1673110,"vw":47.871816},{"c":47.95,"h":48.32,"l":46.85,"n":14212,"o":47.41,"t":"2025-02-03T05:00:00Z","v":754103,"vw":47.876575},{"c":50.11,"h":51.17,"l":46.95,"n":14471,"o":47.51,"t":"2025-02-04T05:00:00Z","v":1097242,"vw":50.122133},{"c":49.62,"h":50.3727,"l":48.94,"n":10694,"o":49.34,"t":"2025-02-05T05:00:00Z","v":668124,"vw":49.727034},{"c":48.64,"h":50,"l":48.315,"n":11771,"o":49.81,"t":"2025-02-06T05:00:00Z","v":629800,"vw":48.723493},{"c":47.09,"h":49.18,"l":47.03,"n":14302,"o":48.65,"t":"2025-02-07T05:00:00Z","v":837824,"vw":47.57693},{"c":48.09,"h":48.47,"l":46.4112,"n":15753,"o":47.68,"t":"2025-02-10T05:00:00Z","v":1079601,"vw":47.717101},{"c":48.18,"h":48.7,"l":47.76,"n":11898,"o":48.29,"t":"2025-02-11T05:00:00Z","v":613317,"vw":48.20061},{"c":47.86,"h":49.25,"l":47.47,"n":17154,"o":48.32,"t":"2025-02-12T05:00:00Z","v":865280,"vw":48.138052},{"c":44.66,"h":48.76,"l":44,"n":24289,"o":47.62,"t":"2025-02-13T05:00:00Z","v":1854863,"vw":45.370763},{"c":44.13,"h":46.5,"l":43.32,"n":16999,"o":45.69,"t":"2025-02-14T05:00:00Z","v":1147008,"vw":44.137798},{"c":43.78,"h":44.73,"l":43.31,"n":16556,"o":44.13,"t":"2025-02-18T05:00:00Z","v":1078117,"vw":43.888648},{"c":42.87,"h":44.385,"l":42.55,"n":12538,"o":43.53,"t":"2025-02-19T05:00:00Z","v":816967,"vw":43.015133},{"c":42.42,"h":42.7557,"l":41.77,"n":13119,"o":42.12,"t":"2025-02-20T05:00:00Z","v":747690,"vw":42.359109},{"c":41.23,"h":43,"l":41.07,"n":11347,"o":42.71,"t":"2025-02-21T05:00:00Z","v":751358,"vw":41.508233},{"c":41.95,"h":42.13,"l":40.73,"n":15014,"o":41.19,"t":"2025-02-24T05:00:00Z","v":1047226,"vw":41.723036},{"c":41.16,"h":42.39,"l":41.01,"n":12182,"o":42.05,"t":"2025-02-25T05:00:00Z","v":634610,"vw":41.454841},{"c":40.76,"h":41.665,"l":40.475,"n":13453,"o":41.26,"t":"2025-02-26T05:00:00Z","v":833886,"vw":40.863099},{"c":39.43,"h":41.18,"l":38.55,"n":16478,"o":40.55,"t":"2025-02-27T05:00:00Z","v":1509646,"vw":39.5452},{"c":39.85,"h":41.13,"l":39.57,"n":14420,"o":39.75,"t":"2025-02-28T05:00:00Z","v":1329330,"vw":40.135074},{"c":39.35,"h":41.2,"l":38.93,"n":22023,"o":40.44,"t":"2025-03-03T05:00:00Z","v":1396418,"vw":39.660565},{"c":39.36,"h":40.16,"l":38.03,"n":17928,"o":38.79,"t":"2025-03-04T05:00:00Z","v":1173267,"vw":39.556836},{"c":39.26,"h":40.19,"l":38.69,"n":15716,"o":39.68,"t":"2025-03-05T05:00:00Z","v":1161403,"vw":39.261417},{"c":40.02,"h":40.41,"l":39.38,"n":15646,"o":39.87,"t":"2025-03-06T05:00:00Z","v":932822,"vw":39.917921},{"c":39.66,"h":40.63,"l":39.52,"n":11573,"o":39.91,"t":"2025-03-07T05:00:00Z","v":759291,"vw":40.002683},{"c":38.45,"h":39.38,"l":38.2866,"n":13539,"o":39.2,"t":"2025-03-10T04:00:00Z","v":869698,"vw":38.729429},{"c":38.07,"h":38.84,"l":37.14,"n":11953,"o":38.72,"t":"2025-03-11T04:00:00Z","v":825636,"vw":37.982546},{"c":38.04,"h":38.195,"l":37.46,"n":19361,"o":38,"t":"2025-03-12T04:00:00Z","v":1466099,"vw":37.922593},{"c":38.76,"h":39.335,"l":38.24,"n":12018,"o":38.24,"t":"2025-03-13T04:00:00Z","v":701093,"vw":38.786262},{"c":39.57,"h":39.73,"l":38.7,"n":12241,"o":38.7,"t":"2025-03-14T04:00:00Z","v":896046,"vw":39.481981},{"c":40.3,"h":41.22,"l":39.98,"n":12237,"o":40.38,"t":"2025-03-17T04:00:00Z","v":752434,"vw":40.485498},{"c":40.78,"h":41.45,"l":40.34,"n":15694,"o":40.96,"t":"2025-03-18T04:00:00Z","v":1076830,"vw":40.986231},{"c":41.54,"h":42.09,"l":40.98,"n":15318,"o":41.24,"t":"2025-03-19T04:00:00Z","v":980980,"vw":41.54611},{"c":42.18,"h":42.2666,"l":40.755,"n":12420,"o":40.99,"t":"2025-03-20T04:00:00Z","v":753219,"vw":41.98921},{"c":39.65,"h":41.94,"l":39.62,"n":19973,"o":41.86,"t":"2025-03-21T04:00:00Z","v":2354169,"vw":40.093413},{"c":39.98,"h":40.28,"l":39.04,"n":13835,"o":39.1,"t":"2025-03-24T04:00:00Z","v":936316,"vw":39.856847},{"c":39.12,"h":40.79,"l":38.95,"n":12903,"o":40.41,"t":"2025-03-25T04:00:00Z","v":1000054,"vw":39.334585},{"c":39.28,"h":39.75,"l":38.9,"n":11996,"o":39.08,"t":"2025-03-26T04:00:00Z","v":808678,"vw":39.293736},{"c":38.05,"h":38.86,"l":37.86,"n":13145,"o":38.86,"t":"2025-03-27T04:00:00Z","v":817458,"vw":38.169608},{"c":38.28,"h":38.45,"l":37.26,"n":16429,"o":37.9,"t":"2025-03-28T04:00:00Z","v":1265902,"vw":37.989668},{"c":37.58,"h":38.195,"l":37.15,"n":14001,"o":37.68,"t":"2025-03-31T04:00:00Z","v":1010364,"vw":37.693224},{"c":38.1,"h":38.5941,"l":37.28,"n":12222,"o":37.69,"t":"2025-04-01T04:00:00Z","v":877092,"vw":38.202318},{"c":37.43,"h":38.02,"l":37.0749,"n":12816,"o":37.92,"t":"2025-04-02T04:00:00Z","v":753588,"vw":37.455665},{"c":34.39,"h":36.48,"l":34.285,"n":20369,"o":36.12,"t":"2025-04-03T04:00:00Z","v":1276385,"vw":34.862343},{"c":31.86,"h":32.64,"l":30.63,"n":33983,"o":32.11,"t":"2025-04-04T04:00:00Z","v":2432490,"vw":31.404638},{"c":35.36,"h":35.89,"l":31.6171,"n":31413,"o":32.08,"t":"2025-04-07T04:00:00Z","v":2344538,"vw":34.849141},{"c":33.3,"h":36.0999,"l":32.7,"n":24561,"o":35.89,"t":"2025-04-08T04:00:00Z","v":1535491,"vw":33.630107},{"c":34.4,"h":35.4099,"l":32.41,"n":25309,"o":33.31,"t":"2025-04-09T04:00:00Z","v":1387147,"vw":34.141954},{"c":33.29,"h":33.905,"l":32.6,"n":16146,"o":33.81,"t":"2025-04-10T04:00:00Z","v":933851,"vw":33.302386},{"c":35.69,"h":35.84,"l":33.77,"n":15867,"o":34.08,"t":"2025-04-11T04:00:00Z","v":910403,"vw":35.20154},{"c":34.33,"h":35.85,"l":34.3,"n":14010,"o":35.85,"t":"2025-04-14T04:00:00Z","v":813488,"vw":34.56671},{"c":33.59,"h":34.53,"l":33.55,"n":13836,"o":34.32,"t":"2025-04-15T04:00:00Z","v":805529,"vw":33.728721},{"c":34.13,"h":34.38,"l":33.21,"n":9465,"o":33.69,"t":"2025-04-16T04:00:00Z","v":605704,"vw":34.086967},{"c":35.33,"h":35.35,"l":34.0472,"n":8627,"o":34.34,"t":"2025-04-17T04:00:00Z","v":483091,"vw":35.119656},{"c":34.15,"h":35.24,"l":34.07,"n":10654,"o":35,"t":"2025-04-21T04:00:00Z","v":609657,"vw":34.275546},{"c":34.45,"h":34.79,"l":33.63,"n":11600,"o":34.78,"t":"2025-04-22T04:00:00Z","v":787263,"vw":34.422008},{"c":35.21,"h":35.325,"l":34.62,"n":14548,"o":35.17,"t":"2025-04-23T04:00:00Z","v":769196,"vw":35.074457},{"c":35.99,"h":36.11,"l":34.84,"n":11563,"o":35.7,"t":"2025-04-24T04:00:00Z","v":1071523,"vw":35.839943},{"c":37.31,"h":37.7551,"l":35.55,"n":16093,"o":35.83,"t":"2025-04-25T04:00:00Z","v":934171,"vw":37.192958},{"c":36.58,"h":37.27,"l":36.07,"n":15968,"o":36.59,"t":"2025-04-28T04:00:00Z","v":1076178,"vw":36.76319},{"c":37.8,"h":37.94,"l":36.5,"n":13253,"o":36.59,"t":"2025-04-29T04:00:00Z","v":716459,"vw":37.612096},{"c":37.69,"h":38.13,"l":36.7731,"n":21755,"o":37.26,"t":"2025-04-30T04:00:00Z","v":1200427,"vw":37.622863},{"c":38.35,"h":39.57,"l":37.175,"n":17639,"o":39.57,"t":"2025-05-01T04:00:00Z","v":1047532,"vw":38.277824},{"c":39.76,"h":40.1381,"l":38.26,"n":17886,"o":38.77,"t":"2025-05-02T04:00:00Z","v":1019800,"vw":39.562083},{"c":40.69,"h":41.5,"l":39.94,"n":21085,"o":40.96,"t":"2025-05-05T04:00:00Z","v":1180526,"vw":40.61671},{"c":40.68,"h":42.17,"l":39.99,"n":23950,"o":41,"t":"2025-05-06T04:00:00Z","v":1344514,"vw":41.041009},{"c":40.11,"h":40.81,"l":39.71,"n":15032,"o":40.29,"t":"2025-05-07T04:00:00Z","v":964887,"vw":40.228877},{"c":40.68,"h":41.195,"l":39.627,"n":14565,"o":40.1,"t":"2025-05-08T04:00:00Z","v":819927,"vw":40.609462},{"c":41.12,"h":41.49,"l":40.565,"n":12115,"o":41.08,"t":"2025-05-09T04:00:00Z","v":626906,"vw":41.110504},{"c":42.11,"h":43.15,"l":41.72,"n":16084,"o":42.6,"t":"2025-05-12T04:00:00Z","v":934096,"vw":42.208315},{"c":42.24,"h":42.42,"l":41.02,"n":16465,"o":41.98,"t":"2025-05-13T04:00:00Z","v":775288,"vw":42.010924},{"c":41.88,"h":42.425,"l":41.65,"n":12919,"o":42.23,"t":"2025-05-14T04:00:00Z","v":761095,"vw":41.988442},{"c":41.69,"h":41.83,"l":40.68,"n":12595,"o":40.97,"t":"2025-05-15T04:00:00Z","v":891028,"vw":41.482044},{"c":42.07,"h":42.3963,"l":41.255,"n":10064,"o":42.01,"t":"2025-05-16T04:00:00Z","v":536895,"vw":41.898379},{"c":41.55,"h":42.19,"l":41.38,"n":9031,"o":41.72,"t":"2025-05-19T04:00:00Z","v":386811,"vw":41.622639},{"c":41.61,"h":41.92,"l":41.235,"n":7592,"o":41.53,"t":"2025-05-20T04:00:00Z","v":383969,"vw":41.636018},{"c":40.92,"h":41.51,"l":40.83,"n":7201,"o":41.21,"t":"2025-05-21T04:00:00Z","v":397920,"vw":41.03277},{"c":39.46,"h":40.89,"l":39.45,"n":11879,"o":40.69,"t":"2025-05-22T04:00:00Z","v":736148,"vw":39.689248},{"c":40.05,"h":40.08,"l":38.89,"n":9747,"o":39.24,"t":"2025-05-23T04:00:00Z","v":402554,"vw":39.852297},{"c":40.98,"h":41.08,"l":40.225,"n":9981,"o":40.61,"t":"2025-05-27T04:00:00Z","v":674472,"vw":40.918478},{"c":39.48,"h":40.9,"l":39.395,"n":10341,"o":40.71,"t":"2025-05-28T04:00:00Z","v":992083,"vw":39.610842},{"c":40.11,"h":40.11,"l":39.3,"n":7922,"o":39.6,"t":"2025-05-29T04:00:00Z","v":393555,"vw":39.91965},{"c":39.74,"h":40.07,"l":39.46,"n":9805,"o":40.04,"t":"2025-05-30T04:00:00Z","v":588629,"vw":39.780631},{"c":39.63,"h":40.09,"l":39.23,"n":9720,"o":39.94,"t":"2025-06-02T04:00:00Z","v":609910,"vw":39.727913},{"c":40.08,"h":40.3176,"l":37.96,"n":10917,"o":39.19,"t":"2025-06-03T04:00:00Z","v":454848,"vw":39.813981},{"c":40.16,"h":40.86,"l":39.81,"n":10592,"o":40.1,"t":"2025-06-04T04:00:00Z","v":553409,"vw":40.216675},{"c":39.52,"h":40.31,"l":38.67,"n":10359,"o":40.14,"t":"2025-06-05T04:00:00Z","v":517920,"vw":39.397171},{"c":39.68,"h":40.215,"l":38.955,"n":8936,"o":39.96,"t":"2025-06-06T04:00:00Z","v":523391,"vw":39.576537},{"c":39.67,"h":40.505,"l":39,"n":10350,"o":39.7,"t":"2025-06-09T04:00:00Z","v":594134,"vw":39.853087},{"c":39.7,"h":40.27,"l":39.41,"n":9427,"o":40.14,"t":"2025-06-10T04:00:00Z","v":392366,"vw":39.765962},{"c":41.23,"h":41.54,"l":39.745,"n":15156,"o":39.97,"t":"2025-06-11T04:00:00Z","v":958540,"vw":40.783117},{"c":41.84,"h":42.37,"l":40.66,"n":12811,"o":41.08,"t":"2025-06-12T04:00:00Z","v":738986,"vw":41.772989},{"c":43.4,"h":43.48,"l":41.316,"n":20777,"o":43.27,"t":"2025-06-13T04:00:00Z","v":1353998,"vw":42.774489},{"c":41.44,"h":43.52,"l":41.159,"n":19106,"o":43,"t":"2025-06-16T04:00:00Z","v":1361128,"vw":41.824723},{"c":44.23,"h":44.84,"l":42.655,"n":24349,"o":42.88,"t":"2025-06-17T04:00:00Z","v":1628693,"vw":44.037132},{"c":44.3,"h":45,"l":43.47,"n":22094,"o":44.55,"t":"2025-06-18T04:00:00Z","v":1392761,"vw":44.1541},{"c":42.91,"h":44.36,"l":42.58,"n":17309,"o":44.03,"t":"2025-06-20T04:00:00Z","v":1717191,"vw":43.180657},{"c":42.31,"h":44.22,"l":41.82,"n":23677,"o":43.33,"t":"2025-06-23T04:00:00Z","v":1496682,"vw":42.61922},{"c":40.45,"h":41.36,"l":40.3812,"n":17468,"o":40.89,"t":"2025-06-24T04:00:00Z","v":1204406,"vw":40.694002},{"c":40.93,"h":41.44,"l":40.13,"n":24884,"o":40.41,"t":"2025-06-25T04:00:00Z","v":2325986,"vw":40.883997},{"c":40.92,"h":41.32,"l":40.5652,"n":13471,"o":41.05,"t":"2025-06-26T04:00:00Z","v":904083,"vw":40.988286},{"c":40.4,"h":41.1,"l":40.01,"n":14724,"o":40.73,"t":"2025-06-27T04:00:00Z","v":1872684,"vw":40.60427},{"c":39.13,"h":40.2,"l":38.83,"n":22783,"o":40.01,"t":"2025-06-30T04:00:00Z","v":2763155,"vw":39.30398},{"c":39.9,"h":40.27,"l":39.03,"n":17255,"o":39.3,"t":"2025-07-01T04:00:00Z","v":2198369,"vw":39.797109},{"c":41.85,"h":41.85,"l":39.92,"n":16338,"o":40.31,"t":"2025-07-02T04:00:00Z","v":1394460,"vw":41.517776},{"c":42.45,"h":42.53,"l":41.51,"n":9081,"o":42.06,"t":"2025-07-03T04:00:00Z","v":465741,"vw":42.294615},{"c":43.19,"h":44.005,"l":42.21,"n":17796,"o":42.22,"t":"2025-07-07T04:00:00Z","v":1058037,"vw":43.221342},{"c":42.88,"h":43.735,"l":42.73,"n":16778,"o":43.25,"t":"2025-07-08T04:00:00Z","v":966187,"vw":43.131664},{"c":41.72,"h":42.95,"l":41.5,"n":10997,"o":42.83,"t":"2025-07-09T04:00:00Z","v":604264,"vw":41.903436},{"c":45.55,"h":46.47,"l":41.73,"n":40201,"o":41.73,"t":"2025-07-10T04:00:00Z","v":2815247,"vw":45.380443},{"c":45.41,"h":46.765,"l":44.52,"n":28288,"o":45.5,"t":"2025-07-11T04:00:00Z","v":1962793,"vw":45.486984},{"c":45.59,"h":46.5,"l":44.42,"n":23627,"o":45.3,"t":"2025-07-14T04:00:00Z","v":1864089,"vw":45.443961},{"c":44.29,"h":45.16,"l":43.64,"n":17812,"o":45.04,"t":"2025-07-15T04:00:00Z","v":1100393,"vw":44.338171},{"c":42.82,"h":44.88,"l":42.765,"n":17040,"o":43.82,"t":"2025-07-16T04:00:00Z","v":1077040,"vw":43.601186},{"c":43.74,"h":45.57,"l":42.2,"n":24683,"o":42.92,"t":"2025-07-17T04:00:00Z","v":1722766,"vw":43.492502},{"c":43.55,"h":44.11,"l":43.07,"n":17937,"o":43.84,"t":"2025-07-18T04:00:00Z","v":1241989,"vw":43.606929},{"c":42.82,"h":43.58,"l":42.581,"n":14861,"o":43.46,"t":"2025-07-21T04:00:00Z","v":829164,"vw":42.969145},{"c":43.19,"h":43.43,"l":42.54,"n":12433,"o":43.01,"t":"2025-07-22T04:00:00Z","v":805646,"vw":43.096508},{"c":44.75,"h":45.29,"l":43.4,"n":20117,"o":43.72,"t":"2025-07-23T04:00:00Z","v":1427592,"vw":44.719397},{"c":44.64,"h":44.97,"l":44.07,"n":14410,"o":44.41,"t":"2025-07-24T04:00:00Z","v":805062,"vw":44.582079},{"c":44.09,"h":44.64,"l":43.4,"n":11669,"o":44.25,"t":"2025-07-25T04:00:00Z","v":617298,"vw":44.136999},{"c":44.83,"h":44.91,"l":44.2,"n":14279,"o":44.5,"t":"2025-07-28T04:00:00Z","v":834611,"vw":44.601147},{"c":45.1,"h":45.195,"l":44.23,"n":14835,"o":44.74,"t":"2025-07-29T04:00:00Z","v":848502,"vw":44.874848},{"c":45.7,"h":47.89,"l":45.35,"n":24119,"o":46.28,"t":"2025-07-30T04:00:00Z","v":1485601,"vw":46.418758},{"c":45.21,"h":46.15,"l":44.5175,"n":14994,"o":45.52,"t":"2025-07-31T04:00:00Z","v":1575165,"vw":45.202252},{"c":47.05,"h":47.21,"l":44.37,"n":26685,"o":45.39,"t":"2025-08-01T04:00:00Z","v":2243299,"vw":46.56584},{"c":47.82,"h":48.58,"l":47.04,"n":19267,"o":47.6,"t":"2025-08-04T04:00:00Z","v":1109061,"vw":47.758426},{"c":49,"h":49.44,"l":47.6,"n":21416,"o":48.01,"t":"2025-08-05T04:00:00Z","v":1196412,"vw":48.685931},{"c":47.61,"h":49.4,"l":47.61,"n":15841,"o":48.78,"t":"2025-08-06T04:00:00Z","v":1025877,"vw":48.300148},{"c":47.02,"h":47.99,"l":46.5942,"n":13273,"o":47.59,"t":"2025-08-07T04:00:00Z","v":731044,"vw":47.119297},{"c":45.7,"h":48.11,"l":45.42,"n":14483,"o":47.54,"t":"2025-08-08T04:00:00Z","v":892320,"vw":46.220869},{"c":44.07,"h":45.96,"l":43.78,"n":13521,"o":45.43,"t":"2025-08-11T04:00:00Z","v":1101566,"vw":44.302097},{"c":44.92,"h":45.7869,"l":44.44,"n":15944,"o":44.44,"t":"2025-08-12T04:00:00Z","v":861261,"vw":45.028605},{"c":45.01,"h":45.3014,"l":44.59,"n":16363,"o":44.59,"t":"2025-08-13T04:00:00Z","v":1087197,"vw":45.085531},{"c":44.92,"h":45.5,"l":44.3776,"n":17605,"o":45.11,"t":"2025-08-14T04:00:00Z","v":1044886,"vw":44.886285},{"c":44.96,"h":45.405,"l":44.63,"n":13814,"o":44.94,"t":"2025-08-15T04:00:00Z","v":925868,"vw":45.039733},{"c":46.79,"h":47.14,"l":44.9,"n":21731,"o":45.09,"t":"2025-08-18T04:00:00Z","v":1176630,"vw":46.462326},{"c":45.6,"h":47.02,"l":45.49,"n":15471,"o":46.64,"t":"2025-08-19T04:00:00Z","v":753374,"vw":45.989885},{"c":46.24,"h":47.22,"l":45.96,"n":13295,"o":46.12,"t":"2025-08-20T04:00:00Z","v":649978,"vw":46.444605},{"c":48.33,"h":48.45,"l":46.4,"n":17351,"o":46.4,"t":"2025-08-21T04:00:00Z","v":998159,"vw":47.927672},{"c":48.97,"h":49.2289,"l":48.14,"n":13251,"o":48.46,"t":"2025-08-22T04:00:00Z","v":1003843,"vw":48.86318},{"c":48.69,"h":49.115,"l":48.09,"n":11576,"o":48.92,"t":"2025-08-25T04:00:00Z","v":509097,"vw":48.602863},{"c":49.03,"h":49.16,"l":48.014,"n":12779,"o":48.25,"t":"2025-08-26T04:00:00Z","v":714526,"vw":48.85627},{"c":49.77,"h":50.4,"l":48.79,"n":17965,"o":48.92,"t":"2025-08-27T04:00:00Z","v":1045256,"vw":49.95562},{"c":49.89,"h":50.41,"l":49.425,"n":13679,"o":49.95,"t":"2025-08-28T04:00:00Z","v":627019,"vw":49.946553},{"c":50.4,"h":50.48,"l":49.555,"n":10686,"o":49.9,"t":"2025-08-29T04:00:00Z","v":1296823,"vw":50.144484},{"c":50.6,"h":51,"l":49.94,"n":14363,"o":50.41,"t":"2025-09-02T04:00:00Z","v":1427688,"vw":50.401388},{"c":51.66,"h":52.26,"l":50.965,"n":16732,"o":51,"t":"2025-09-03T04:00:00Z","v":830377,"vw":51.693797},{"c":51.44,"h":52,"l":50.41,"n":14639,"o":51.08,"t":"2025-09-04T04:00:00Z","v":956038,"vw":51.335821},{"c":53.05,"h":53.14,"l":51.5,"n":13714,"o":51.68,"t":"2025-09-05T04:00:00Z","v":866633,"vw":52.632265},{"c":58.69,"h":59.425,"l":55.51,"n":43327,"o":55.99,"t":"2025-09-08T04:00:00Z","v":3005708,"vw":57.764608},{"c":57.13,"h":58.23,"l":56.74,"n":21829,"o":58.23,"t":"2025-09-09T04:00:00Z","v":1346691,"vw":57.370928},{"c":57.19,"h":57.2,"l":56.2567,"n":14721,"o":56.58,"t":"2025-09-10T04:00:00Z","v":686417,"vw":56.860007},{"c":58.28,"h":58.31,"l":56.4,"n":16647,"o":57,"t":"2025-09-11T04:00:00Z","v":883371,"vw":57.715177},{"c":58.69,"h":59.59,"l":58.47,"n":16422,"o":59,"t":"2025-09-12T04:00:00Z","v":915734,"vw":58.854791},{"c":60.85,"h":61.79,"l":58.475,"n":21536,"o":59,"t":"2025-09-15T04:00:00Z","v":1684111,"vw":60.573637},{"c":60.65,"h":60.83,"l":60,"n":14361,"o":60.75,"t":"2025-09-16T04:00:00Z","v":759864,"vw":60.524485},{"c":60.25,"h":62.23,"l":60.09,"n":19768,"o":60.81,"t":"2025-09-17T04:00:00Z","v":1120776,"vw":60.937482},{"c":59.68,"h":60.315,"l":58.6223,"n":17523,"o":60.18,"t":"2025-09-18T04:00:00Z","v":1645418,"vw":59.479796},{"c":58.81,"h":59.41,"l":58.54,"n":15662,"o":59.41,"t":"2025-09-19T04:00:00Z","v":1270434,"vw":58.897148},{"c":57.81,"h":59.205,"l":57.77,"n":14692,"o":58.86,"t":"2025-09-22T04:00:00Z","v":619581,"vw":58.13494},{"c":58.91,"h":59.34,"l":58.14,"n":13360,"o":58.25,"t":"2025-09-23T04:00:00Z","v":681166,"vw":58.804022},{"c":58.08,"h":58.705,"l":57.47,"n":13232,"o":58.54,"t":"2025-09-24T04:00:00Z","v":574478,"vw":58.085047},{"c":57.69,"h":58.19,"l":56.94,"n":12128,"o":58.19,"t":"2025-09-25T04:00:00Z","v":891046,"vw":57.459978},{"c":57.81,"h":57.83,"l":57.18,"n":10531,"o":57.45,"t":"2025-09-26T04:00:00Z","v":1045408,"vw":57.631722},{"c":57.1,"h":57.9,"l":56.07,"n":11681,"o":57.9,"t":"2025-09-29T04:00:00Z","v":972537,"vw":56.982117},{"c":56.05,"h":57.2,"l":55.3306,"n":14325,"o":56.66,"t":"2025-09-30T04:00:00Z","v":1538775,"vw":56.048854},{"c":56.53,"h":57.11,"l":55.6,"n":12294,"o":56.1,"t":"2025-10-01T04:00:00Z","v":1094200,"vw":56.576267},{"c":56.3,"h":56.87,"l":55.66,"n":10736,"o":56.49,"t":"2025-10-02T04:00:00Z","v":416941,"vw":56.19751},{"c":57.3,"h":57.54,"l":56.36,"n":12699,"o":56.68,"t":"2025-10-03T04:00:00Z","v":551612,"vw":57.105088},{"c":56.24,"h":57.03,"l":56.07,"n":11218,"o":56.68,"t":"2025-10-06T04:00:00Z","v":573970,"vw":56.40797},{"c":54.33,"h":55.66,"l":52,"n":22357,"o":55.65,"t":"2025-10-07T04:00:00Z","v":1293144,"vw":54.000794},{"c":54.1,"h":54.491,"l":53.37,"n":14294,"o":54.48,"t":"2025-10-08T04:00:00Z","v":882686,"vw":53.951462},{"c":55.53,"h":56.75,"l":54.26,"n":18275,"o":54.5,"t":"2025-10-09T04:00:00Z","v":965782,"vw":55.804627},{"c":54.11,"h":56.085,"l":54.05,"n":15250,"o":54.89,"t":"2025-10-10T04:00:00Z","v":743831,"vw":54.583045},{"c":54.15,"h":54.93,"l":53.1893,"n":15796,"o":54.55,"t":"2025-10-13T04:00:00Z","v":799964,"vw":53.817724},{"c":53.4,"h":53.72,"l":52.5575,"n":12780,"o":52.83,"t":"2025-10-14T04:00:00Z","v":579600,"vw":53.31929},{"c":54.57,"h":55.24,"l":54.008,"n":11770,"o":54.18,"t":"2025-10-15T04:00:00Z","v":626372,"vw":54.552951},{"c":55.73,"h":58.25,"l":54.795,"n":18567,"o":54.98,"t":"2025-10-16T04:00:00Z","v":834914,"vw":56.52354},{"c":57.47,"h":57.98,"l":55.12,"n":18069,"o":55.67,"t":"2025-10-17T04:00:00Z","v":986369,"vw":57.200204},{"c":57.94,"h":58.99,"l":57.42,"n":12973,"o":58,"t":"2025-10-20T04:00:00Z","v":569365,"vw":58.01153},{"c":56.88,"h":57.92,"l":56.54,"n":7766,"o":57.68,"t":"2025-10-21T04:00:00Z","v":464754,"vw":56.993957},{"c":58.44,"h":58.54,"l":56.34,"n":8936,"o":57.09,"t":"2025-10-22T04:00:00Z","v":331056,"vw":57.702214},{"c":60.33,"h":61.16,"l":58.84,"n":15862,"o":59,"t":"2025-10-23T04:00:00Z","v":864890,"vw":60.218833},{"c":60.37,"h":61.38,"l":59.78,"n":12624,"o":59.78,"t":"2025-10-24T04:00:00Z","v":635365,"vw":60.438102},{"c":60.19,"h":60.99,"l":59.53,"n":9283,"o":60.5,"t":"2025-10-27T04:00:00Z","v":382378,"vw":60.133619},{"c":61.44,"h":61.62,"l":59.99,"n":11293,"o":60.48,"t":"2025-10-28T04:00:00Z","v":576744,"vw":61.0783},{"c":62.03,"h":63.05,"l":61.77,"n":14341,"o":61.94,"t":"2025-10-29T04:00:00Z","v":688818,"vw":62.338366},{"c":61.14,"h":62.7,"l":58.59,"n":17684,"o":60.01,"t":"2025-10-30T04:00:00Z","v":787236,"vw":61.211098},{"c":61.7,"h":62,"l":60.085,"n":16612,"o":62,"t":"2025-10-31T04:00:00Z","v":1732226,"vw":61.226431},{"c":61.62,"h":61.64,"l":60.27,"n":12504,"o":61.37,"t":"2025-11-03T05:00:00Z","v":528750,"vw":61.300175},{"c":60.74,"h":60.94,"l":59.27,"n":11580,"o":60.16,"t":"2025-11-04T05:00:00Z","v":777060,"vw":60.526686},{"c":61.3,"h":62.01,"l":60.48,"n":11545,"o":60.94,"t":"2025-11-05T05:00:00Z","v":500766,"vw":61.403088},{"c":63.2,"h":63.29,"l":61.39,"n":16736,"o":62,"t":"2025-11-06T05:00:00Z","v":862534,"vw":62.742991},{"c":63.97,"h":64.59,"l":62.64,"n":13772,"o":63.19,"t":"2025-11-07T05:00:00Z","v":739515,"vw":63.997761},{"c":64.52,"h":65.52,"l":63.645,"n":10489,"o":64.04,"t":"2025-11-10T05:00:00Z","v":631811,"vw":64.614055},{"c":62.6,"h":64.87,"l":61.28,"n":14205,"o":64.87,"t":"2025-11-11T05:00:00Z","v":694285,"vw":62.747806},{"c":63.02,"h":63.06,"l":62.07,"n":11619,"o":62.61,"t":"2025-11-12T05:00:00Z","v":551080,"vw":62.652724},{"c":61.76,"h":63.21,"l":61.44,"n":17351,"o":63.16,"t":"2025-11-13T05:00:00Z","v":947858,"vw":62.223048},{"c":61.85,"h":62.189,"l":58.6043,"n":11718,"o":60.71,"t":"2025-11-14T05:00:00Z","v":539974,"vw":61.566218},{"c":61.57,"h":62.32,"l":60.99,"n":10434,"o":61.85,"t":"2025-11-17T05:00:00Z","v":558555,"vw":61.610222},{"c":62.28,"h":62.74,"l":60.5201,"n":12720,"o":61.39,"t":"2025-11-18T05:00:00Z","v":709607,"vw":61.999711},{"c":61.1,"h":61.94,"l":60.27,"n":11140,"o":61.03,"t":"2025-11-19T05:00:00Z","v":646979,"vw":61.24309},{"c":60.16,"h":62.78,"l":59.931,"n":14332,"o":61.55,"t":"2025-11-20T05:00:00Z","v":862258,"vw":60.731965},{"c":61.84,"h":62.03,"l":59.27,"n":16743,"o":60.48,"t":"2025-11-21T05:00:00Z","v":1043056,"vw":61.291002},{"c":60.19,"h":61.02,"l":59.33,"n":12147,"o":60.61,"t":"2025-11-24T05:00:00Z","v":899514,"vw":60.151385},{"c":58.86,"h":59.78,"l":58.17,"n":21824,"o":59.09,"t":"2025-11-25T05:00:00Z","v":2012342,"vw":59.04778},{"c":57.91,"h":59.56,"l":57.32,"n":20048,"o":58.4,"t":"2025-11-26T05:00:00Z","v":1450809,"vw":58.080009},{"c":57.33,"h":58.5299,"l":56.86,"n":20888,"o":58.29,"t":"2025-11-28T05:00:00Z","v":2125900,"vw":57.701927},{"c":55.56,"h":57.675,"l":54.99,"n":24572,"o":57.18,"t":"2025-12-01T05:00:00Z","v":1552739,"vw":55.646689},{"c":56.35,"h":56.95,"l":54.73,"n":14915,"o":55.66,"t":"2025-12-02T05:00:00Z","v":1042600,"vw":56.21994},{"c":56.58,"h":57.495,"l":56.38,"n":11329,"o":57.25,"t":"2025-12-03T05:00:00Z","v":824925,"vw":56.708397},{"c":55.94,"h":56.6,"l":55.4,"n":12741,"o":56.35,"t":"2025-12-04T05:00:00Z","v":679151,"vw":55.782936},{"c":55.89,"h":56.74,"l":55.55,"n":11118,"o":56.08,"t":"2025-12-05T05:00:00Z","v":975466,"vw":56.036098},{"c":55.57,"h":56.74,"l":55.27,"n":10295,"o":55.95,"t":"2025-12-08T05:00:00Z","v":545080,"vw":55.686465},{"c":54.73,"h":55.9615,"l":54.73,"n":9915,"o":55.37,"t":"2025-12-09T05:00:00Z","v":522714,"vw":55.020151},{"c":54.38,"h":55.05,"l":53.5,"n":11366,"o":54.81,"t":"2025-12-10T05:00:00Z","v":1896274,"vw":54.147228},{"c":53.22,"h":54.85,"l":52.69,"n":18010,"o":54.5,"t":"2025-12-11T05:00:00Z","v":1745049,"vw":53.199967},{"c":51.99,"h":53.17,"l":51.93,"n":14716,"o":53.1,"t":"2025-12-12T05:00:00Z","v":1554920,"vw":52.191258},{"c":52.08,"h":52.4,"l":51.425,"n":11759,"o":52.1,"t":"2025-12-15T05:00:00Z","v":1453087,"vw":51.967494},{"c":51.39,"h":51.95,"l":51.14,"n":13089,"o":51.59,"t":"2025-12-16T05:00:00Z","v":1507165,"vw":51.447946},{"c":51.83,"h":52.38,"l":51.34,"n":15462,"o":52.07,"t":"2025-12-17T05:00:00Z","v":968295,"vw":51.871051},{"c":50.98,"h":51.62,"l":50.79,"n":14090,"o":51.6,"t":"2025-12-18T05:00:00Z","v":888917,"vw":51.027776},{"c":51.26,"h":51.645,"l":50.5,"n":10948,"o":50.9,"t":"2025-12-19T05:00:00Z","v":858726,"vw":51.175801},{"c":51.21,"h":51.95,"l":51.15,"n":10833,"o":51.29,"t":"2025-12-22T05:00:00Z","v":638350,"vw":51.344807},{"c":50.79,"h":51.405,"l":50.455,"n":11439,"o":51.22,"t":"2025-12-23T05:00:00Z","v":718349,"vw":50.747547},{"c":51.01,"h":51.04,"l":50.4,"n":3987,"o":50.78,"t":"2025-12-24T05:00:00Z","v":309488,"vw":50.909265},{"c":51.45,"h":51.66,"l":50.7,"n":8174,"o":50.9,"t":"2025-12-26T05:00:00Z","v":411587,"vw":51.412186},{"c":51.63,"h":51.87,"l":51.08,"n":7931,"o":51.43,"t":"2025-12-29T05:00:00Z","v":641584,"vw":51.64158},{"c":50.7,"h":51.75,"l":50.65,"n":8128,"o":51.71,"t":"2025-12-30T05:00:00Z","v":577747,"vw":50.886025},{"c":50.83,"h":50.99,"l":50.42,"n":7897,"o":50.68,"t":"2025-12-31T05:00:00Z","v":489898,"vw":50.7454},{"c":49.69,"h":50.54,"l":48.93,"n":13009,"o":50.54,"t":"2026-01-02T05:00:00Z","v":674875,"vw":49.557993},{"c":49.51,"h":51.89,"l":49.49,"n":14834,"o":51.44,"t":"2026-01-05T05:00:00Z","v":962405,"vw":50.209006},{"c":51.73,"h":52.48,"l":50.01,"n":21955,"o":50.01,"t":"2026-01-06T05:00:00Z","v":1207743,"vw":51.867658},{"c":56.11,"h":56.12,"l":53.1191,"n":23292,"o":53.65,"t":"2026-01-07T05:00:00Z","v":1511079,"vw":55.086999},{"c":56.18,"h":57.97,"l":54.63,"n":26258,"o":56.88,"t":"2026-01-08T05:00:00Z","v":1951575,"vw":55.854238},{"c":54.81,"h":55.34,"l":53.2634,"n":24716,"o":54.5,"t":"2026-01-09T05:00:00Z","v":2363445,"vw":54.290338},{"c":54.93,"h":55.55,"l":54.55,"n":15442,"o":55.18,"t":"2026-01-12T05:00:00Z","v":890653,"vw":54.9676},{"c":60.09,"h":60.4,"l":56.23,"n":30329,"o":56.27,"t":"2026-01-13T05:00:00Z","v":2322772,"vw":59.49161},{"c":59.29,"h":61.3899,"l":58.86,"n":23062,"o":60.77,"t":"2026-01-14T05:00:00Z","v":1457925,"vw":59.794773},{"c":58.37,"h":59.21,"l":57.8,"n":17045,"o":58.59,"t":"2026-01-15T05:00:00Z","v":1042294,"vw":58.41813},{"c":59.08,"h":59.82,"l":58.56,"n":12826,"o":58.8,"t":"2026-01-16T05:00:00Z","v":771178,"vw":59.072178},{"c":58.06,"h":58.945,"l":57.5,"n":11244,"o":58.15,"t":"2026-01-20T05:00:00Z","v":560890,"vw":58.104407},{"c":58.8,"h":58.88,"l":57.45,"n":11836,"o":58.4,"t":"2026-01-21T05:00:00Z","v":633141,"vw":58.446091},{"c":57.09,"h":58.84,"l":56.6424,"n":10805,"o":58.78,"t":"2026-01-22T05:00:00Z","v":556562,"vw":57.152435},{"c":58.53,"h":60.51,"l":58.16,"n":11630,"o":58.16,"t":"2026-01-23T05:00:00Z","v":870246,"vw":59.211243},{"c":57.4,"h":60.45,"l":57.37,"n":12878,"o":59.5,"t":"2026-01-26T05:00:00Z","v":801840,"vw":58.392613},{"c":60,"h":60.095,"l":57,"n":12273,"o":57,"t":"2026-01-27T05:00:00Z","v":820254,"vw":59.380788},{"c":62.5,"h":62.52,"l":60.375,"n":16898,"o":60.5,"t":"2026-01-28T05:00:00Z","v":1011387,"vw":61.788771},{"c":63.37,"h":63.39,"l":60.685,"n":17709,"o":62.84,"t":"2026-01-29T05:00:00Z","v":1259652,"vw":62.446766},{"c":63.62,"h":63.78,"l":62.3,"n":12493,"o":62.3,"t":"2026-01-30T05:00:00Z","v":730838,"vw":63.364961},{"c":63.72,"h":63.82,"l":62,"n":14899,"o":62.34,"t":"2026-02-02T05:00:00Z","v":644683,"vw":63.208199},{"c":64.97,"h":65.3,"l":64.03,"n":15294,"o":64.5,"t":"2026-02-03T05:00:00Z","v":884122,"vw":64.850144},{"c":64.5,"h":65.44,"l":64.1,"n":19339,"o":65.4,"t":"2026-02-04T05:00:00Z","v":1112003,"vw":64.774226},{"c":65.4,"h":66.3,"l":63.2,"n":14476,"o":64,"t":"2026-02-05T05:00:00Z","v":819541,"vw":65.381463},{"c":68.43,"h":68.74,"l":64.5,"n":19588,"o":65.09,"t":"2026-02-06T05:00:00Z","v":1461357,"vw":67.662153},{"c":67.71,"h":69.19,"l":66.91,"n":13223,"o":67.81,"t":"2026-02-09T05:00:00Z","v":792042,"vw":68.150127},{"c":68.14,"h":68.37,"l":66.73,"n":15383,"o":67.75,"t":"2026-02-10T05:00:00Z","v":959858,"vw":67.908737},{"c":69.89,"h":70.96,"l":68.08,"n":16904,"o":69.36,"t":"2026-02-11T05:00:00Z","v":1103847,"vw":69.172403},{"c":67.77,"h":71.48,"l":67.55,"n":20517,"o":70.43,"t":"2026-02-12T05:00:00Z","v":1308244,"vw":68.544639},{"c":70.51,"h":70.61,"l":67,"n":33922,"o":67.86,"t":"2026-02-13T05:00:00Z","v":2246765,"vw":69.913336},{"c":70.02,"h":71,"l":69.53,"n":18558,"o":71,"t":"2026-02-17T05:00:00Z","v":1094987,"vw":70.175495},{"c":70.74,"h":71.71,"l":69.83,"n":18859,"o":69.94,"t":"2026-02-18T05:00:00Z","v":1469633,"vw":70.643534},{"c":72.44,"h":72.85,"l":71.255,"n":15685,"o":71.94,"t":"2026-02-19T05:00:00Z","v":956792,"vw":72.166506},{"c":71.66,"h":73.3,"l":71.1,"n":13640,"o":72.36,"t":"2026-02-20T05:00:00Z","v":821694,"vw":71.745566},{"c":71.8,"h":72.045,"l":70.92,"n":10807,"o":71.1,"t":"2026-02-23T05:00:00Z","v":640110,"vw":71.631546},{"c":73.37,"h":73.59,"l":71.63,"n":13524,"o":72.12,"t":"2026-02-24T05:00:00Z","v":1224765,"vw":72.958608},{"c":73.8,"h":73.83,"l":71.71,"n":11760,"o":73.29,"t":"2026-02-25T05:00:00Z","v":556166,"vw":73.238092},{"c":77.01,"h":77.02,"l":73.4449,"n":19864,"o":74,"t":"2026-02-26T05:00:00Z","v":1045828,"vw":76.225662},{"c":79.08,"h":79.52,"l":76.86,"n":18061,"o":77.7,"t":"2026-02-27T05:00:00Z","v":1126702,"vw":78.567752},{"c":78.28,"h":81.85,"l":76.475,"n":23632,"o":81.24,"t":"2026-03-02T05:00:00Z","v":1575803,"vw":78.32641},{"c":79.41,"h":81.3,"l":77.24,"n":32712,"o":77.61,"t":"2026-03-03T05:00:00Z","v":2559590,"vw":79.163557},{"c":80.19,"h":81.15,"l":78.29,"n":19592,"o":78.7,"t":"2026-03-04T05:00:00Z","v":1275558,"vw":80.057996},{"c":78.72,"h":80,"l":76.98,"n":21768,"o":80,"t":"2026-03-05T05:00:00Z","v":1201031,"vw":78.30661},{"c":76.85,"h":77.9499,"l":75.77,"n":22484,"o":77.65,"t":"2026-03-06T05:00:00Z","v":1029870,"vw":76.77524},{"c":76.28,"h":78.35,"l":76.02,"n":24908,"o":76.8,"t":"2026-03-09T04:00:00Z","v":1543838,"vw":77.15545},{"c":75.29,"h":77.34,"l":74.98,"n":20293,"o":76.05,"t":"2026-03-10T04:00:00Z","v":1307094,"vw":75.780765},{"c":73.26,"h":74.425,"l":71.92,"n":13826,"o":74.16,"t":"2026-03-11T04:00:00Z","v":775063,"vw":73.205793},{"c":67.42,"h":71.6411,"l":67.35,"n":28750,"o":71.19,"t":"2026-03-12T04:00:00Z","v":1949839,"vw":68.560309},{"c":66.39,"h":67.865,"l":66.08,"n":25412,"o":66.635,"t":"2026-03-13T04:00:00Z","v":1675789,"vw":66.848244},{"c":68.42,"h":69.4,"l":67.54,"n":16395,"o":68.39,"t":"2026-03-16T04:00:00Z","v":1423591,"vw":68.467739},{"c":66.3,"h":68.5,"l":66.175,"n":23678,"o":68.37,"t":"2026-03-17T04:00:00Z","v":1812625,"vw":66.850769},{"c":68.56,"h":70.26,"l":66.7,"n":23273,"o":67,"t":"2026-03-18T04:00:00Z","v":1940110,"vw":68.068575},{"c":69.16,"h":69.9,"l":67.01,"n":24558,"o":67.45,"t":"2026-03-19T04:00:00Z","v":1752477,"vw":68.828872},{"c":67.98,"h":70,"l":67.32,"n":23206,"o":70,"t":"2026-03-20T04:00:00Z","v":1920394,"vw":68.328193},{"c":70.68,"h":71.415,"l":68.16,"n":22307,"o":68.4,"t":"2026-03-23T04:00:00Z","v":2015790,"vw":70.453539},{"c":75.12,"h":75.58,"l":71.2601,"n":21264,"o":71.69,"t":"2026-03-24T04:00:00Z","v":1265416,"vw":74.464382},{"c":72.39,"h":74.23,"l":71.69,"n":17127,"o":74.23,"t":"2026-03-25T04:00:00Z","v":987163,"vw":72.570729},{"c":73.91,"h":76.14,"l":73.25,"n":19456,"o":73.48,"t":"2026-03-26T04:00:00Z","v":1215921,"vw":74.722664},{"c":75.71,"h":75.8,"l":73.3,"n":14321,"o":73.5,"t":"2026-03-27T04:00:00Z","v":755614,"vw":75.28803},{"c":73.66,"h":75.96,"l":73.37,"n":14522,"o":75.22,"t":"2026-03-30T04:00:00Z","v":860607,"vw":74.044012},{"c":74.66,"h":75.8,"l":73.5,"n":17264,"o":73.82,"t":"2026-03-31T04:00:00Z","v":978577,"vw":74.840982},{"c":74.1,"h":75.77,"l":74.02,"n":14842,"o":74.71,"t":"2026-04-01T04:00:00Z","v":834669,"vw":74.737361},{"c":76.43,"h":77.37,"l":73.35,"n":17124,"o":73.81,"t":"2026-04-02T04:00:00Z","v":1019191,"vw":76.25474},{"c":76.54,"h":77,"l":75.5,"n":10255,"o":76.51,"t":"2026-04-06T04:00:00Z","v":444638,"vw":76.445309},{"c":74.36,"h":77.81,"l":74.07,"n":15592,"o":76.99,"t":"2026-04-07T04:00:00Z","v":2543418,"vw":75.433409},{"c":76.81,"h":76.9,"l":72.4868,"n":23698,"o":73.15,"t":"2026-04-08T04:00:00Z","v":2572461,"vw":75.529851},{"c":76.01,"h":78.29,"l":75.6,"n":16814,"o":77.09,"t":"2026-04-09T04:00:00Z","v":1360847,"vw":76.787236},{"c":74.51,"h":75.99,"l":72.53,"n":19269,"o":75.5,"t":"2026-04-10T04:00:00Z","v":1178508,"vw":73.848397},{"c":76.45,"h":77.71,"l":75.48,"n":15798,"o":75.63,"t":"2026-04-13T04:00:00Z","v":972081,"vw":76.657017},{"c":73.55,"h":77.08,"l":73.15,"n":15405,"o":76.61,"t":"2026-04-14T04:00:00Z","v":1059911,"vw":74.501631},{"c":73.96,"h":76.19,"l":73.4,"n":15438,"o":75.44,"t":"2026-04-15T04:00:00Z","v":989703,"vw":74.375527},{"c":74.02,"h":75.07,"l":72.34,"n":14282,"o":74.43,"t":"2026-04-16T04:00:00Z","v":758038,"vw":74.034777},{"c":75.21,"h":76.69,"l":72.95,"n":20863,"o":75.09,"t":"2026-04-17T04:00:00Z","v":1143257,"vw":75.302316},{"c":76.89,"h":77.44,"l":73.119,"n":15603,"o":74.49,"t":"2026-04-20T04:00:00Z","v":931757,"vw":76.553398},{"c":74.62,"h":78.42,"l":74.07,"n":17801,"o":77.74,"t":"2026-04-21T04:00:00Z","v":1136456,"vw":75.293027},{"c":75.97,"h":76.17,"l":73.25,"n":14102,"o":75.22,"t":"2026-04-22T04:00:00Z","v":789053,"vw":75.279972},{"c":77.2,"h":77.47,"l":75.59,"n":13380,"o":76,"t":"2026-04-23T04:00:00Z","v":897333,"vw":76.846806},{"c":78.37,"h":78.57,"l":76.51,"n":12070,"o":77.51,"t":"2026-04-24T04:00:00Z","v":751724,"vw":77.749299},{"c":79.74,"h":80.44,"l":77.386,"n":20218,"o":78.6,"t":"2026-04-27T04:00:00Z","v":1013735,"vw":79.505854},{"c":81.1,"h":82.03,"l":79.21,"n":18289,"o":80.76,"t":"2026-04-28T04:00:00Z","v":1182833,"vw":80.86407},{"c":81.05,"h":82.75,"l":79.99,"n":15799,"o":81.99,"t":"2026-04-29T04:00:00Z","v":727427,"vw":81.284448},{"c":81.33,"h":81.45,"l":79.3216,"n":15282,"o":81,"t":"2026-04-30T04:00:00Z","v":977039,"vw":80.611053},{"c":82.99,"h":83.1,"l":79.87,"n":16786,"o":81,"t":"2026-05-01T04:00:00Z","v":914954,"vw":81.959813},{"c":83.27,"h":84.23,"l":82.7,"n":17356,"o":82.84,"t":"2026-05-04T04:00:00Z","v":979073,"vw":83.45317},{"c":86.62,"h":87.39,"l":84.4,"n":26340,"o":85.14,"t":"2026-05-05T04:00:00Z","v":1898873,"vw":86.169999},{"c":82.56,"h":86.29,"l":81.71,"n":22116,"o":84.79,"t":"2026-05-06T04:00:00Z","v":1171149,"vw":83.121115},{"c":84.69,"h":85,"l":82.76,"n":18497,"o":84.29,"t":"2026-05-07T04:00:00Z","v":1760517,"vw":84.392326},{"c":84.41,"h":86.24,"l":81.44,"n":24082,"o":84,"t":"2026-05-08T04:00:00Z","v":2689623,"vw":84.192108},{"c":85.15,"h":86.1,"l":82.35,"n":22420,"o":85.205,"t":"2026-05-11T04:00:00Z","v":1654251,"vw":84.414076},{"c":83.51,"h":85.85,"l":83.4691,"n":16438,"o":85,"t":"2026-05-12T04:00:00Z","v":1056372,"vw":84.227387},{"c":82.13,"h":84.11,"l":80.14,"n":18985,"o":83.84,"t":"2026-05-13T04:00:00Z","v":1215451,"vw":81.632711},{"c":82.72,"h":83,"l":81.23,"n":10473,"o":82.16,"t":"2026-05-14T04:00:00Z","v":627461,"vw":82.442982},{"c":82.12,"h":83,"l":80.8,"n":10965,"o":81.51,"t":"2026-05-15T04:00:00Z","v":558242,"vw":82.076176},{"c":81.87,"h":83.98,"l":80.61,"n":13861,"o":81.45,"t":"2026-05-18T04:00:00Z","v":760067,"vw":82.185052},{"c":80.47,"h":82,"l":80.2,"n":10388,"o":81.88,"t":"2026-05-19T04:00:00Z","v":729386,"vw":80.755437},{"c":81.68,"h":82.5,"l":80.41,"n":15484,"o":80.9,"t":"2026-05-20T04:00:00Z","v":2105065,"vw":81.771918},{"c":80.61,"h":82.5,"l":79.71,"n":14312,"o":81.81,"t":"2026-05-21T04:00:00Z","v":915312,"vw":81.414279},{"c":80.21,"h":80.8,"l":78.0801,"n":12768,"o":80.01,"t":"2026-05-22T04:00:00Z","v":701002,"vw":79.714642},{"c":80.35,"h":81.46,"l":78.48,"n":14420,"o":79.34,"t":"2026-05-26T04:00:00Z","v":755596,"vw":80.017814},{"c":77.7,"h":79.8485,"l":77.3,"n":17415,"o":79.14,"t":"2026-05-27T04:00:00Z","v":1070023,"vw":78.332103},{"c":74.6,"h":77.09,"l":73.63,"n":18147,"o":77.09,"t":"2026-05-28T04:00:00Z","v":1126588,"vw":75.059184},{"c":74.51,"h":74.57,"l":72.778,"n":13595,"o":73.23,"t":"2026-05-29T04:00:00Z","v":904136,"vw":74.068596},{"c":76.39,"h":76.89,"l":73.89,"n":15970,"o":74.5,"t":"2026-06-01T04:00:00Z","v":919791,"vw":75.779706},{"c":75.04,"h":76.36,"l":74.48,"n":10397,"o":76.01,"t":"2026-06-02T04:00:00Z","v":493775,"vw":75.129258},{"c":75.55,"h":76.04,"l":74.56,"n":12304,"o":75.19,"t":"2026-06-03T04:00:00Z","v":627716,"vw":75.524754},{"c":75.08,"h":76.205,"l":74.705,"n":10730,"o":75.45,"t":"2026-06-04T04:00:00Z","v":512369,"vw":75.268175},{"c":75.96,"h":77.2,"l":74.67,"n":11820,"o":74.91,"t":"2026-06-05T04:00:00Z","v":437170,"vw":76.355505},{"c":76.12,"h":77.81,"l":75.36,"n":12538,"o":77.2,"t":"2026-06-08T04:00:00Z","v":567601,"vw":76.087683},{"c":76.21,"h":77,"l":75.81,"n":8120,"o":76.56,"t":"2026-06-09T04:00:00Z","v":434358,"vw":76.324702},{"c":76.46,"h":77.27,"l":75.61,"n":10275,"o":76.49,"t":"2026-06-10T04:00:00Z","v":516894,"vw":76.407747},{"c":76.17,"h":78.85,"l":76,"n":10124,"o":77.5,"t":"2026-06-11T04:00:00Z","v":552913,"vw":77.243643},{"c":79.05,"h":79.095,"l":75.81,"n":10540,"o":76.25,"t":"2026-06-12T04:00:00Z","v":519014,"vw":78.479715},{"c":78.75,"h":79,"l":76.45,"n":14219,"o":78.38,"t":"2026-06-15T04:00:00Z","v":804006,"vw":78.377623},{"c":78.52,"h":79.5,"l":77.31,"n":11761,"o":79.13,"t":"2026-06-16T04:00:00Z","v":598354,"vw":78.373189},{"c":78.04,"h":79.43,"l":77.4974,"n":12653,"o":78.19,"t":"2026-06-17T04:00:00Z","v":775795,"vw":78.345177},{"c":80.58,"h":80.65,"l":76.2301,"n":13478,"o":78.2,"t":"2026-06-18T04:00:00Z","v":1000805,"vw":79.663021},{"c":82.45,"h":83.3099,"l":81.1,"n":15638,"o":81.1,"t":"2026-06-22T04:00:00Z","v":1007806,"vw":82.416908},{"c":81.7,"h":82.435,"l":81.125,"n":15579,"o":82.06,"t":"2026-06-23T04:00:00Z","v":1280453,"vw":81.691827},{"c":78.39,"h":81.01,"l":77.93,"n":17036,"o":80.67,"t":"2026-06-24T04:00:00Z","v":843081,"vw":79.099776},{"c":75.46,"h":78.75,"l":74.94,"n":16674,"o":77.64,"t":"2026-06-25T04:00:00Z","v":1116459,"vw":76.086052},{"c":72.58,"h":75.46,"l":71.4,"n":19420,"o":74.5,"t":"2026-06-26T04:00:00Z","v":2193855,"vw":72.608098},{"c":70.09,"h":73.485,"l":69.72,"n":23260,"o":72.58,"t":"2026-06-29T04:00:00Z","v":1102606,"vw":70.679036},{"c":69.26,"h":70.39,"l":68,"n":23761,"o":69.16,"t":"2026-06-30T04:00:00Z","v":1481276,"vw":69.114823},{"c":69.53,"h":70.07,"l":68.5,"n":17688,"o":69.5,"t":"2026-07-01T04:00:00Z","v":1113906,"vw":69.499781},{"c":73.01,"h":74.0799,"l":71.46,"n":15730,"o":71.9,"t":"2026-07-02T04:00:00Z","v":1325061,"vw":72.945072},{"c":73.67,"h":75.87,"l":72.11,"n":12088,"o":73.22,"t":"2026-07-06T04:00:00Z","v":816955,"vw":74.288991},{"c":74.32,"h":74.79,"l":72.82,"n":11581,"o":72.82,"t":"2026-07-07T04:00:00Z","v":641846,"vw":74.11371},{"c":77.33,"h":77.73,"l":74.71,"n":13560,"o":75.13,"t":"2026-07-08T04:00:00Z","v":658605,"vw":76.751538},{"c":76.25,"h":77.26,"l":73.68,"n":17542,"o":76.93,"t":"2026-07-09T04:00:00Z","v":1204583,"vw":75.159856},{"c":79.32,"h":79.68,"l":76.53,"n":15050,"o":76.53,"t":"2026-07-10T04:00:00Z","v":963124,"vw":78.795496},{"c":77.28,"h":80.7499,"l":76.86,"n":14762,"o":80.04,"t":"2026-07-13T04:00:00Z","v":831739,"vw":77.670594},{"c":77.87,"h":79.29,"l":76.56,"n":15876,"o":76.89,"t":"2026-07-14T04:00:00Z","v":571257,"vw":77.811263},{"c":78.55,"h":78.63,"l":76.16,"n":12249,"o":77.15,"t":"2026-07-15T04:00:00Z","v":450864,"vw":78.044071},{"c":77.95,"h":80.375,"l":77.77,"n":9594,"o":78.27,"t":"2026-07-16T04:00:00Z","v":382129,"vw":78.77863},{"c":76.49,"h":77.1056,"l":75.405,"n":11859,"o":76.86,"t":"2026-07-17T04:00:00Z","v":471524,"vw":76.409953},{"c":77.98,"h":79.48,"l":77.27,"n":12261,"o":77.64,"t":"2026-07-20T04:00:00Z","v":424036,"vw":78.17329},{"c":79.66,"h":80.57,"l":78.14,"n":11469,"o":78.92,"t":"2026-07-21T04:00:00Z","v":427665,"vw":79.631276},{"c":78.46,"h":80.25,"l":78.12,"n":11711,"o":79.76,"t":"2026-07-22T04:00:00Z","v":397069,"vw":78.657688},{"c":79.4,"h":79.87,"l":78.31,"n":10583,"o":78.51,"t":"2026-07-23T04:00:00Z","v":390057,"vw":79.167232},{"c":79.49,"h":80.75,"l":78.74,"n":8851,"o":79.9,"t":"2026-07-24T04:00:00Z","v":322951,"vw":79.545906},{"c":78.4,"h":79.36,"l":77,"n":15454,"o":77.83,"t":"2026-07-27T04:00:00Z","v":758296,"vw":78.390357},{"c":79.09,"h":80.415,"l":78.4,"n":13981,"o":78.8,"t":"2026-07-28T04:00:00Z","v":900285,"vw":79.200638},{"c":78.53,"h":79.65,"l":77.7,"n":14925,"o":79.28,"t":"2026-07-29T04:00:00Z","v":661901,"vw":78.735809},{"c":75.53,"h":77.92,"l":73.96,"n":18393,"o":77,"t":"2026-07-30T04:00:00Z","v":1346941,"vw":76.366338},{"c":77.86,"h":78.44,"l":74.76,"n":18840,"o":75.82,"t":"2026-07-31T04:00:00Z","v":1143984,"vw":77.578925},{"c":77.77,"h":78.755,"l":75.6,"n":14585,"o":77.9,"t":"2026-08-03T04:00:00Z","v":770841,"vw":77.48163},{"c":76.4,"h":77.51,"l":75.03,"n":17407,"o":77.44,"t":"2026-08-04T04:00:00Z","v":1101834,"vw":76.136355},{"c":74.05,"h":76.43,"l":73.945,"n":16259,"o":76.4,"t":"2026-08-05T04:00:00Z","v":1009156,"vw":74.646482},{"c":76.38,"h":77.19,"l":74.54,"n":11524,"o":75.53,"t":"2026-08-06T04:00:00Z","v":1112099,"vw":76.344343},{"c":76.08,"h":77.09,"l":74.8,"n":8920,"o":76.38,"t":"2026-08-07T04:00:00Z","v":523192,"vw":75.824641},{"c":76.44,"h":76.99,"l":75.235,"n":18369,"o":76.12,"t":"2026-08-10T04:00:00Z","v":1064086,"vw":76.319195},{"c":74.19,"h":77.03,"l":73.5474,"n":15154,"o":76.63,"t":"2026-08-11T04:00:00Z","v":658436,"vw":74.244999},{"c":76.15,"h":76.62,"l":74.11,"n":14830,"o":74.18,"t":"2026-08-12T04:00:00Z","v":763071,"vw":75.974599},{"c":78.54,"h":79.26,"l":76.27,"n":14777,"o":76.42,"t":"2026-08-13T04:00:00Z","v":831966,"vw":78.589159},{"c":79.41,"h":80.11,"l":78.84,"n":10095,"o":78.89,"t":"2026-08-14T04:00:00Z","v":431872,"vw":79.43334},{"c":80.33,"h":81.245,"l":78.7205,"n":15377,"o":79.49,"t":"2026-08-17T04:00:00Z","v":1174588,"vw":80.368432},{"c":79.34,"h":81,"l":79.08,"n":11091,"o":80.34,"t":"2026-08-18T04:00:00Z","v":633282,"vw":79.663728},{"c":79.2,"h":81.12,"l":79.18,"n":12844,"o":80.35,"t":"2026-08-19T04:00:00Z","v":761902,"vw":79.689586},{"c":78.4,"h":79.75,"l":78.31,"n":11353,"o":79.2,"t":"2026-08-20T04:00:00Z","v":516330,"vw":78.811317},{"c":78.49,"h":80.77,"l":78.15,"n":12986,"o":79,"t":"2026-08-21T04:00:00Z","v":721987,"vw":79.391876},{"c":78.18,"h":78.71,"l":77.63,"n":10958,"o":78,"t":"2026-08-24T04:00:00Z","v":399149,"vw":78.174759},{"c":77.2,"h":78.09,"l":77.1,"n":9687,"o":77.95,"t":"2026-08-25T04:00:00Z","v":552699,"vw":77.371932},{"c":74.85,"h":76.5,"l":73.99,"n":14372,"o":76.39,"t":"2026-08-26T04:00:00Z","v":697585,"vw":74.812774},{"c":77.44,"h":78.095,"l":75.97,"n":11573,"o":75.97,"t":"2026-08-27T04:00:00Z","v":509115,"vw":77.388871},{"c":78.03,"h":79.045,"l":77.6501,"n":9813,"o":77.83,"t":"2026-08-28T04:00:00Z","v":405321,"vw":78.143604},{"c":78.86,"h":78.94,"l":77.34,"n":12550,"o":78.42,"t":"2026-08-31T04:00:00Z","v":811374,"vw":78.564036},{"c":79.61,"h":79.8,"l":78.16,"n":11810,"o":79.33,"t":"2026-09-01T04:00:00Z","v":557448,"vw":79.365248},{"c":81.42,"h":81.7,"l":78.11,"n":13283,"o":78.9,"t":"2026-09-02T04:00:00Z","v":739780,"vw":80.522917},{"c":80.11,"h":81.42,"l":79.24,"n":13900,"o":81,"t":"2026-09-03T04:00:00Z","v":878393,"vw":80.24405},{"c":82.35,"h":82.72,"l":80.08,"n":18369,"o":80.46,"t":"2026-09-04T04:00:00Z","v":1045467,"vw":81.630294},{"c":82.12,"h":82.41,"l":80.61,"n":11732,"o":82.41,"t":"2026-09-08T04:00:00Z","v":673631,"vw":81.832599},{"c":83.06,"h":83.82,"l":81.4425,"n":13669,"o":82.35,"t":"2026-09-09T04:00:00Z","v":650372,"vw":82.758505},{"c":84.51,"h":84.84,"l":83.06,"n":17879,"o":83.99,"t":"2026-09-10T04:00:00Z","v":1152919,"vw":84.309458},{"c":84.52,"h":85.62,"l":83.005,"n":22161,"o":84.09,"t":"2026-09-11T04:00:00Z","v":1134137,"vw":84.318048},{"c":85.46,"h":86.24,"l":84.0404,"n":16975,"o":85.71,"t":"2026-09-14T04:00:00Z","v":860561,"vw":85.480353},{"c":85.73,"h":87.33,"l":85.1,"n":15481,"o":85.7,"t":"2026-09-15T04:00:00Z","v":738989,"vw":85.902101},{"c":85.64,"h":87.6,"l":85.26,"n":22318,"o":85.84,"t":"2026-09-16T04:00:00Z","v":1781501,"vw":86.32196},{"c":87.85,"h":90.06,"l":85.65,"n":21854,"o":85.89,"t":"2026-09-17T04:00:00Z","v":1387798,"vw":88.440846},{"c":87.16,"h":88.78,"l":86.21,"n":14895,"o":88.16,"t":"2026-09-18T04:00:00Z","v":1484938,"vw":87.359033},{"c":86.21,"h":89.82,"l":84.73,"n":19015,"o":85.7,"t":"2026-09-21T04:00:00Z","v":1141407,"vw":86.85833},{"c":82.33,"h":85.02,"l":82,"n":20584,"o":83,"t":"2026-09-22T04:00:00Z","v":1479131,"vw":83.101965},{"c":81.25,"h":82.91,"l":80.17,"n":16335,"o":82.75,"t":"2026-09-23T04:00:00Z","v":1200034,"vw":81.333455},{"c":80.96,"h":82.17,"l":80.23,"n":14295,"o":81.5,"t":"2026-09-24T04:00:00Z","v":765709,"vw":81.311794},{"c":81.49,"h":82.31,"l":80,"n":11371,"o":80.62,"t":"2026-09-25T04:00:00Z","v":548809,"vw":81.174118},{"c":83.19,"h":85,"l":82.33,"n":15863,"o":82.44,"t":"2026-09-28T04:00:00Z","v":962017,"vw":83.699285},{"c":83.57,"h":84.84,"l":82.77,"n":15330,"o":82.86,"t":"2026-09-29T04:00:00Z","v":1284351,"vw":83.399619},{"c":83.7,"h":86.94,"l":83.48,"n":16240,"o":85.72,"t":"2026-09-30T04:00:00Z","v":1375649,"vw":84.501361},{"c":85.79,"h":85.795,"l":82.87,"n":23716,"o":83.17,"t":"2026-10-01T04:00:00Z","v":2948240,"vw":85.071773},{"c":86.23,"h":87.025,"l":84.55,"n":12155,"o":85.09,"t":"2026-10-02T04:00:00Z","v":712968,"vw":85.917797},{"c":86.41,"h":88.34,"l":84.1513,"n":14205,"o":88.29,"t":"2026-10-05T04:00:00Z","v":843597,"vw":86.053416},{"c":86.23,"h":86.58,"l":83.64,"n":15332,"o":85.11,"t":"2026-10-06T04:00:00Z","v":1002886,"vw":85.552555},{"c":84.51,"h":87.3,"l":84.21,"n":14583,"o":86.6,"t":"2026-10-07T04:00:00Z","v":1073438,"vw":85.351985},{"c":88.15,"h":88.44,"l":85.9201,"n":19060,"o":86.46,"t":"2026-10-08T04:00:00Z","v":1810809,"vw":87.560341},{"c":85.14,"h":87.96,"l":84.715,"n":14884,"o":87.73,"t":"2026-10-09T04:00:00Z","v":1059822,"vw":86.146228},{"c":87.49,"h":88.92,"l":86.49,"n":15550,"o":87.5,"t":"2026-10-12T04:00:00Z","v":1227244,"vw":87.424977},{"c":88.75,"h":89.07,"l":86.835,"n":17814,"o":87.01,"t":"2026-10-13T04:00:00Z","v":968148,"vw":88.466484},{"c":85.98,"h":89.75,"l":84.24,"n":17074,"o":89.75,"t":"2026-10-14T04:00:00Z","v":1085053,"vw":85.899653},{"c":82.85,"h":86,"l":82.27,"n":14923,"o":83.5,"t":"2026-10-15T04:00:00Z","v":1264567,"vw":83.412918}],"volatilityBars":[{"c":85.64,"h":85.64,"l":85,"n":3,"o":85,"t":"2026-10-08T08:45:00Z","v":277,"vw":85.244275},{"c":85,"h":85,"l":85,"n":3,"o":85,"t":"2026-10-08T09:00:00Z","v":223,"vw":85},{"c":85.85,"h":85.85,"l":85.85,"n":3,"o":85.85,"t":"2026-10-08T11:15:00Z","v":162,"vw":85.85},{"c":85.58,"h":85.58,"l":85.58,"n":12,"o":85.58,"t":"2026-10-08T11:45:00Z","v":668,"vw":85.58},{"c":86.4,"h":86.4,"l":86.4,"n":2,"o":86.4,"t":"2026-10-08T12:45:00Z","v":153,"vw":86.4},{"c":87.5,"h":87.52,"l":85.9201,"n":1472,"o":86.46,"t":"2026-10-08T13:30:00Z","v":166924,"vw":86.821265},{"c":87.92,"h":88.44,"l":87.09,"n":947,"o":87.405,"t":"2026-10-08T13:45:00Z","v":84961,"vw":87.620556},{"c":87.505,"h":88.06,"l":87.19,"n":621,"o":87.85,"t":"2026-10-08T14:00:00Z","v":30688,"vw":87.596804},{"c":86.94,"h":87.59,"l":86.94,"n":422,"o":87.49,"t":"2026-10-08T14:15:00Z","v":16003,"vw":87.171569},{"c":87.1,"h":87.5,"l":86.85,"n":544,"o":87.17,"t":"2026-10-08T14:30:00Z","v":56786,"vw":86.978548},{"c":87.27,"h":87.89,"l":86.9001,"n":722,"o":87.1,"t":"2026-10-08T14:45:00Z","v":98276,"vw":87.068025},{"c":87.1,"h":87.55,"l":87.08,"n":560,"o":87.4672,"t":"2026-10-08T15:00:00Z","v":49434,"vw":87.310041},{"c":87.14,"h":87.39,"l":87.1,"n":605,"o":87.1,"t":"2026-10-08T15:15:00Z","v":29641,"vw":87.20057},{"c":87.205,"h":87.26,"l":87.07,"n":306,"o":87.22,"t":"2026-10-08T15:30:00Z","v":5995,"vw":87.148251},{"c":87.435,"h":87.5698,"l":87.19,"n":491,"o":87.22,"t":"2026-10-08T15:45:00Z","v":70029,"vw":87.28978},{"c":87.43,"h":87.5,"l":87.33,"n":299,"o":87.36,"t":"2026-10-08T16:00:00Z","v":8864,"vw":87.428804},{"c":86.67,"h":87.445,"l":86.6,"n":740,"o":87.43,"t":"2026-10-08T16:15:00Z","v":43944,"vw":86.975255},{"c":87.33,"h":87.33,"l":86.655,"n":462,"o":86.655,"t":"2026-10-08T16:30:00Z","v":28386,"vw":86.924143},{"c":88.08,"h":88.15,"l":87.32,"n":971,"o":87.32,"t":"2026-10-08T16:45:00Z","v":62130,"vw":87.825479},{"c":88.165,"h":88.25,"l":88.01,"n":448,"o":88.13,"t":"2026-10-08T17:00:00Z","v":19507,"vw":88.157209},{"c":88.11,"h":88.25,"l":88,"n":477,"o":88.1,"t":"2026-10-08T17:15:00Z","v":17824,"vw":88.159217},{"c":88.3801,"h":88.405,"l":87.95,"n":611,"o":88.04,"t":"2026-10-08T17:30:00Z","v":36384,"vw":88.114405},{"c":88.27,"h":88.37,"l":88.11,"n":311,"o":88.32,"t":"2026-10-08T17:45:00Z","v":8812,"vw":88.227787},{"c":88.03,"h":88.3,"l":88,"n":672,"o":88.28,"t":"2026-10-08T18:00:00Z","v":46897,"vw":88.068869},{"c":87.99,"h":88.28,"l":87.98,"n":721,"o":88.05,"t":"2026-10-08T18:15:00Z","v":43133,"vw":88.058953},{"c":87.935,"h":88.02,"l":87.79,"n":401,"o":87.99,"t":"2026-10-08T18:30:00Z","v":25747,"vw":87.894926},{"c":87.86,"h":87.935,"l":87.66,"n":646,"o":87.935,"t":"2026-10-08T18:45:00Z","v":26900,"vw":87.750908},{"c":87.855,"h":87.94,"l":87.77,"n":678,"o":87.79,"t":"2026-10-08T19:00:00Z","v":25118,"vw":87.839579},{"c":88.2,"h":88.25,"l":87.82,"n":795,"o":87.895,"t":"2026-10-08T19:15:00Z","v":39721,"vw":88.040256},{"c":88.1341,"h":88.32,"l":88.13,"n":912,"o":88.16,"t":"2026-10-08T19:30:00Z","v":41029,"vw":88.221946},{"c":88.15,"h":88.35,"l":88.11,"n":2513,"o":88.155,"t":"2026-10-08T19:45:00Z","v":127752,"vw":88.209164},{"c":88.15,"h":88.15,"l":88.15,"n":41,"o":88.15,"t":"2026-10-08T20:00:00Z","v":531880,"vw":88.15},{"c":88.28,"h":88.28,"l":88.28,"n":2,"o":88.28,"t":"2026-10-08T20:45:00Z","v":16619,"vw":88.28},{"c":88.28,"h":88.28,"l":88.28,"n":1,"o":88.28,"t":"2026-10-08T21:15:00Z","v":200,"vw":88.28},{"c":88.48,"h":88.48,"l":88.48,"n":2,"o":88.48,"t":"2026-10-08T22:00:00Z","v":240,"vw":88.48},{"c":88.7187,"h":88.7187,"l":88.7187,"n":1,"o":88.7187,"t":"2026-10-08T22:30:00Z","v":150,"vw":88.7187},{"c":88.6,"h":88.6,"l":88.6,"n":6,"o":88.6,"t":"2026-10-09T08:00:00Z","v":214,"vw":88.6},{"c":88.37,"h":88.37,"l":88.37,"n":1,"o":88.37,"t":"2026-10-09T08:45:00Z","v":169,"vw":88.37},{"c":88.5,"h":88.5,"l":88.375,"n":3,"o":88.375,"t":"2026-10-09T11:00:00Z","v":220,"vw":88.4375},{"c":88.2197,"h":88.2197,"l":88.2197,"n":1,"o":88.2197,"t":"2026-10-09T11:15:00Z","v":114,"vw":88.2197},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-09T12:00:00Z","v":113,"vw":88.5},{"c":88.45,"h":88.45,"l":88.45,"n":1,"o":88.45,"t":"2026-10-09T12:30:00Z","v":101,"vw":88.45},{"c":87.65,"h":88,"l":87.5,"n":28,"o":88,"t":"2026-10-09T13:15:00Z","v":2047,"vw":87.774067},{"c":87.63,"h":87.93,"l":87.1601,"n":255,"o":87.73,"t":"2026-10-09T13:30:00Z","v":25294,"vw":87.53699},{"c":87.53,"h":87.96,"l":86.9958,"n":598,"o":87.49,"t":"2026-10-09T13:45:00Z","v":67767,"vw":87.475486},{"c":87.5457,"h":87.8,"l":87.12,"n":401,"o":87.59,"t":"2026-10-09T14:00:00Z","v":16947,"vw":87.405456},{"c":87.45,"h":87.83,"l":87.36,"n":393,"o":87.7,"t":"2026-10-09T14:15:00Z","v":14244,"vw":87.674449},{"c":87.32,"h":87.535,"l":87.215,"n":295,"o":87.535,"t":"2026-10-09T14:30:00Z","v":28890,"vw":87.46772},{"c":87.53,"h":87.54,"l":87.25,"n":335,"o":87.38,"t":"2026-10-09T14:45:00Z","v":15659,"vw":87.336703},{"c":87.59,"h":87.65,"l":87.485,"n":207,"o":87.588,"t":"2026-10-09T15:00:00Z","v":7729,"vw":87.576613},{"c":87.71,"h":87.82,"l":87.57,"n":352,"o":87.625,"t":"2026-10-09T15:15:00Z","v":15314,"vw":87.717426},{"c":87.42,"h":87.69,"l":87.365,"n":289,"o":87.69,"t":"2026-10-09T15:30:00Z","v":9804,"vw":87.556324},{"c":87.595,"h":87.66,"l":87.31,"n":360,"o":87.48,"t":"2026-10-09T15:45:00Z","v":16901,"vw":87.487528},{"c":87.675,"h":87.77,"l":87.5437,"n":185,"o":87.605,"t":"2026-10-09T16:00:00Z","v":8714,"vw":87.629397},{"c":87.665,"h":87.77,"l":87.59,"n":308,"o":87.68,"t":"2026-10-09T16:15:00Z","v":10315,"vw":87.696414},{"c":87.403,"h":87.65,"l":87.39,"n":256,"o":87.645,"t":"2026-10-09T16:30:00Z","v":9493,"vw":87.502132},{"c":87.125,"h":87.47,"l":87.125,"n":298,"o":87.37,"t":"2026-10-09T16:45:00Z","v":10745,"vw":87.23649},{"c":87.03,"h":87.14,"l":87.02,"n":441,"o":87.05,"t":"2026-10-09T17:00:00Z","v":19125,"vw":87.059054},{"c":87.005,"h":87.16,"l":86.98,"n":439,"o":87.01,"t":"2026-10-09T17:15:00Z","v":44775,"vw":87.024307},{"c":86.96,"h":87.02,"l":86.91,"n":353,"o":87.005,"t":"2026-10-09T17:30:00Z","v":20111,"vw":86.951803},{"c":87.035,"h":87.06,"l":86.95,"n":230,"o":86.96,"t":"2026-10-09T17:45:00Z","v":7500,"vw":87.018837},{"c":86.91,"h":87.035,"l":86.715,"n":387,"o":87.035,"t":"2026-10-09T18:00:00Z","v":18049,"vw":86.870448},{"c":86.285,"h":86.84,"l":86.25,"n":601,"o":86.84,"t":"2026-10-09T18:15:00Z","v":34162,"vw":86.426877},{"c":86.41,"h":86.41,"l":86.2,"n":489,"o":86.28,"t":"2026-10-09T18:30:00Z","v":19988,"vw":86.285866},{"c":86.4,"h":86.43,"l":86.17,"n":542,"o":86.42,"t":"2026-10-09T18:45:00Z","v":18176,"vw":86.304291},{"c":86.14,"h":86.39,"l":86.07,"n":590,"o":86.39,"t":"2026-10-09T19:00:00Z","v":18750,"vw":86.185181},{"c":85.25,"h":86.18,"l":85.1506,"n":906,"o":86.13,"t":"2026-10-09T19:15:00Z","v":56496,"vw":85.547018},{"c":84.85,"h":85.36,"l":84.715,"n":990,"o":85.25,"t":"2026-10-09T19:30:00Z","v":64228,"vw":84.989457},{"c":85.13,"h":85.27,"l":84.77,"n":2940,"o":84.82,"t":"2026-10-09T19:45:00Z","v":187788,"vw":84.997672},{"c":84.2278,"h":85.14,"l":84.2278,"n":36,"o":85.14,"t":"2026-10-09T20:00:00Z","v":272305,"vw":85.137553},{"c":86.35,"h":86.4,"l":86.35,"n":2,"o":86.4,"t":"2026-10-09T21:15:00Z","v":200,"vw":86.375},{"c":85.65,"h":85.65,"l":85.65,"n":5,"o":85.65,"t":"2026-10-12T09:00:00Z","v":176,"vw":85.65},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-12T10:30:00Z","v":200,"vw":86},{"c":86,"h":86,"l":85.8,"n":3,"o":85.8,"t":"2026-10-12T11:00:00Z","v":1204,"vw":85.82699},{"c":86.5,"h":86.5,"l":86.5,"n":7,"o":86.5,"t":"2026-10-12T11:15:00Z","v":831,"vw":86.5},{"c":86.76,"h":87.1,"l":86.76,"n":14,"o":87.1,"t":"2026-10-12T11:30:00Z","v":533,"vw":86.93},{"c":87.4,"h":87.4,"l":87.4,"n":2,"o":87.4,"t":"2026-10-12T11:45:00Z","v":175,"vw":87.4},{"c":87.54,"h":87.55,"l":87.54,"n":5,"o":87.55,"t":"2026-10-12T12:00:00Z","v":321,"vw":87.544545},{"c":87.8806,"h":87.8806,"l":87.8806,"n":1,"o":87.8806,"t":"2026-10-12T12:15:00Z","v":120,"vw":87.8806},{"c":88.4,"h":88.4,"l":88,"n":10,"o":88,"t":"2026-10-12T12:30:00Z","v":646,"vw":88.172745},{"c":88.585,"h":88.92,"l":87.465,"n":842,"o":87.5,"t":"2026-10-12T13:30:00Z","v":86611,"vw":88.04537},{"c":88.02,"h":88.59,"l":87.91,"n":408,"o":88.53,"t":"2026-10-12T13:45:00Z","v":21702,"vw":88.226359},{"c":87.73,"h":88.04,"l":87.37,"n":901,"o":88.04,"t":"2026-10-12T14:00:00Z","v":45540,"vw":87.739236},{"c":87.61,"h":87.82,"l":87.37,"n":300,"o":87.82,"t":"2026-10-12T14:15:00Z","v":12390,"vw":87.508999},{"c":87.57,"h":87.79,"l":87.4,"n":375,"o":87.64,"t":"2026-10-12T14:30:00Z","v":17904,"vw":87.623148},{"c":87.115,"h":87.5897,"l":86.88,"n":699,"o":87.43,"t":"2026-10-12T14:45:00Z","v":45207,"vw":87.125477},{"c":86.6,"h":86.98,"l":86.49,"n":373,"o":86.98,"t":"2026-10-12T15:00:00Z","v":9188,"vw":86.667834},{"c":87.08,"h":87.229,"l":86.575,"n":295,"o":86.61,"t":"2026-10-12T15:15:00Z","v":10754,"vw":86.87483},{"c":87.0241,"h":87.075,"l":86.77,"n":316,"o":87.02,"t":"2026-10-12T15:30:00Z","v":7613,"vw":86.983217},{"c":87.14,"h":87.21,"l":86.84,"n":387,"o":86.94,"t":"2026-10-12T15:45:00Z","v":11414,"vw":87.044332},{"c":87.22,"h":87.27,"l":87.06,"n":182,"o":87.23,"t":"2026-10-12T16:00:00Z","v":6474,"vw":87.117895},{"c":87.195,"h":87.32,"l":87.19,"n":162,"o":87.25,"t":"2026-10-12T16:15:00Z","v":9823,"vw":87.254241},{"c":87.39,"h":87.49,"l":87.22,"n":311,"o":87.22,"t":"2026-10-12T16:30:00Z","v":16070,"vw":87.347988},{"c":87.09,"h":87.39,"l":87.02,"n":335,"o":87.39,"t":"2026-10-12T16:45:00Z","v":10306,"vw":87.1851},{"c":86.92,"h":87.16,"l":86.83,"n":311,"o":87.16,"t":"2026-10-12T17:00:00Z","v":10883,"vw":86.945947},{"c":87.17,"h":87.205,"l":86.925,"n":411,"o":86.925,"t":"2026-10-12T17:15:00Z","v":16784,"vw":87.037146},{"c":87.53,"h":87.53,"l":86.96,"n":897,"o":87.16,"t":"2026-10-12T17:30:00Z","v":40156,"vw":87.08611},{"c":87.37,"h":87.65,"l":87.37,"n":333,"o":87.65,"t":"2026-10-12T17:45:00Z","v":8787,"vw":87.493582},{"c":87.315,"h":87.38,"l":87.07,"n":284,"o":87.32,"t":"2026-10-12T18:00:00Z","v":7882,"vw":87.230485},{"c":87.435,"h":87.525,"l":87.26,"n":346,"o":87.315,"t":"2026-10-12T18:15:00Z","v":9996,"vw":87.414781},{"c":87.53,"h":87.53,"l":87.37,"n":303,"o":87.48,"t":"2026-10-12T18:30:00Z","v":9224,"vw":87.439483},{"c":87.63,"h":87.73,"l":87.495,"n":415,"o":87.58,"t":"2026-10-12T18:45:00Z","v":16288,"vw":87.612717},{"c":87.245,"h":87.66,"l":87.19,"n":603,"o":87.645,"t":"2026-10-12T19:00:00Z","v":21317,"vw":87.444945},{"c":86.99,"h":87.35,"l":86.98,"n":695,"o":87.2375,"t":"2026-10-12T19:15:00Z","v":34370,"vw":87.216144},{"c":86.93,"h":87.11,"l":86.83,"n":1117,"o":86.995,"t":"2026-10-12T19:30:00Z","v":49465,"vw":86.988101},{"c":87.46,"h":87.53,"l":86.91,"n":2783,"o":86.96,"t":"2026-10-12T19:45:00Z","v":128897,"vw":87.255442},{"c":87.49,"h":87.49,"l":87.49,"n":46,"o":87.49,"t":"2026-10-12T20:00:00Z","v":520213,"vw":87.49},{"c":87.74,"h":87.74,"l":87.74,"n":1,"o":87.74,"t":"2026-10-12T21:45:00Z","v":100,"vw":87.74},{"c":87.6863,"h":87.6863,"l":87.6863,"n":1,"o":87.6863,"t":"2026-10-12T22:30:00Z","v":100,"vw":87.6863},{"c":87.7,"h":87.7,"l":87.7,"n":2,"o":87.7,"t":"2026-10-13T08:00:00Z","v":200,"vw":87.7},{"c":87.52,"h":87.52,"l":87.52,"n":2,"o":87.52,"t":"2026-10-13T10:45:00Z","v":121,"vw":87.52},{"c":87.7321,"h":87.7321,"l":87.7321,"n":1,"o":87.7321,"t":"2026-10-13T11:00:00Z","v":250,"vw":87.7321},{"c":87.49,"h":87.49,"l":87.49,"n":1,"o":87.49,"t":"2026-10-13T11:30:00Z","v":293,"vw":87.49},{"c":87.49,"h":87.49,"l":87.49,"n":1,"o":87.49,"t":"2026-10-13T12:00:00Z","v":1000,"vw":87.49},{"c":87.13,"h":87.13,"l":87.06,"n":13,"o":87.06,"t":"2026-10-13T13:15:00Z","v":361,"vw":87.095},{"c":87.6,"h":87.65,"l":86.835,"n":464,"o":87.01,"t":"2026-10-13T13:30:00Z","v":53249,"vw":87.129123},{"c":87.48,"h":87.8,"l":87.26,"n":268,"o":87.59,"t":"2026-10-13T13:45:00Z","v":13872,"vw":87.577849},{"c":87.25,"h":87.64,"l":87.0901,"n":780,"o":87.415,"t":"2026-10-13T14:00:00Z","v":27903,"vw":87.360155},{"c":88.1,"h":88.25,"l":87.2,"n":517,"o":87.35,"t":"2026-10-13T14:15:00Z","v":21117,"vw":87.930774},{"c":88.305,"h":88.42,"l":88.07,"n":426,"o":88.15,"t":"2026-10-13T14:30:00Z","v":22156,"vw":88.290177},{"c":88.44,"h":88.58,"l":88.275,"n":520,"o":88.29,"t":"2026-10-13T14:45:00Z","v":24235,"vw":88.453297},{"c":88.65,"h":88.83,"l":88.37,"n":496,"o":88.37,"t":"2026-10-13T15:00:00Z","v":21631,"vw":88.679257},{"c":88.365,"h":88.65,"l":88.23,"n":412,"o":88.57,"t":"2026-10-13T15:15:00Z","v":18311,"vw":88.43569},{"c":88.56,"h":88.595,"l":88.1,"n":490,"o":88.25,"t":"2026-10-13T15:30:00Z","v":18806,"vw":88.36119},{"c":88.715,"h":88.84,"l":88.325,"n":956,"o":88.58,"t":"2026-10-13T15:45:00Z","v":57635,"vw":88.634968},{"c":88.53,"h":88.8,"l":88.5,"n":401,"o":88.68,"t":"2026-10-13T16:00:00Z","v":13919,"vw":88.676165},{"c":88.46,"h":88.73,"l":88.45,"n":395,"o":88.6535,"t":"2026-10-13T16:15:00Z","v":9398,"vw":88.576663},{"c":88.61,"h":88.6693,"l":88.375,"n":326,"o":88.53,"t":"2026-10-13T16:30:00Z","v":10363,"vw":88.512546},{"c":88.01,"h":88.5514,"l":87.98,"n":453,"o":88.54,"t":"2026-10-13T16:45:00Z","v":17292,"vw":88.312843},{"c":88.165,"h":88.165,"l":87.84,"n":333,"o":88.09,"t":"2026-10-13T17:00:00Z","v":7874,"vw":87.957853},{"c":88.34,"h":88.435,"l":88.17,"n":748,"o":88.26,"t":"2026-10-13T17:15:00Z","v":28211,"vw":88.344554},{"c":88.4,"h":88.47,"l":88.29,"n":425,"o":88.34,"t":"2026-10-13T17:30:00Z","v":10025,"vw":88.408699},{"c":88.61,"h":88.69,"l":88.33,"n":405,"o":88.435,"t":"2026-10-13T17:45:00Z","v":13513,"vw":88.48595},{"c":88.35,"h":88.55,"l":88.35,"n":482,"o":88.53,"t":"2026-10-13T18:00:00Z","v":10177,"vw":88.45964},{"c":88.25,"h":88.35,"l":88.21,"n":367,"o":88.335,"t":"2026-10-13T18:15:00Z","v":13385,"vw":88.283309},{"c":88.37,"h":88.4925,"l":88.265,"n":447,"o":88.31,"t":"2026-10-13T18:30:00Z","v":12469,"vw":88.357184},{"c":88.495,"h":88.495,"l":88.0734,"n":695,"o":88.24,"t":"2026-10-13T18:45:00Z","v":37201,"vw":88.335795},{"c":88.72,"h":88.75,"l":88.47,"n":734,"o":88.56,"t":"2026-10-13T19:00:00Z","v":27284,"vw":88.642452},{"c":88.72,"h":88.75,"l":88.56,"n":743,"o":88.72,"t":"2026-10-13T19:15:00Z","v":29932,"vw":88.666009},{"c":88.79,"h":88.8,"l":88.56,"n":1264,"o":88.71,"t":"2026-10-13T19:30:00Z","v":60172,"vw":88.717368},{"c":88.74,"h":89.07,"l":88.69,"n":3544,"o":88.81,"t":"2026-10-13T19:45:00Z","v":192351,"vw":88.878272},{"c":89.02,"h":89.02,"l":88.75,"n":47,"o":88.75,"t":"2026-10-13T20:00:00Z","v":116223,"vw":88.75026},{"c":89.9,"h":89.9,"l":89.9,"n":1,"o":89.9,"t":"2026-10-13T20:45:00Z","v":450,"vw":89.9},{"c":89.528,"h":89.528,"l":89.528,"n":1,"o":89.528,"t":"2026-10-13T22:45:00Z","v":111,"vw":89.528},{"c":88.75,"h":88.75,"l":88.75,"n":4,"o":88.75,"t":"2026-10-14T08:00:00Z","v":320,"vw":88.75},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-14T11:30:00Z","v":536,"vw":89.5},{"c":89.74,"h":89.74,"l":89.74,"n":2,"o":89.74,"t":"2026-10-14T12:45:00Z","v":300,"vw":89.74},{"c":87.29,"h":89.75,"l":87.252,"n":415,"o":89.75,"t":"2026-10-14T13:30:00Z","v":57980,"vw":88.057518},{"c":85.0531,"h":87.415,"l":85.0531,"n":985,"o":87.415,"t":"2026-10-14T13:45:00Z","v":97817,"vw":86.299379},{"c":85.105,"h":85.27,"l":84.24,"n":915,"o":85.03,"t":"2026-10-14T14:00:00Z","v":36303,"vw":84.936659},{"c":84.83,"h":85.17,"l":84.48,"n":604,"o":85.085,"t":"2026-10-14T14:15:00Z","v":43343,"vw":84.728699},{"c":85.81,"h":85.925,"l":84.66,"n":487,"o":84.7645,"t":"2026-10-14T14:30:00Z","v":16039,"vw":85.374629},{"c":85.61,"h":85.81,"l":85.06,"n":634,"o":85.75,"t":"2026-10-14T14:45:00Z","v":28296,"vw":85.324613},{"c":85.61,"h":85.69,"l":85.18,"n":542,"o":85.5,"t":"2026-10-14T15:00:00Z","v":17396,"vw":85.474098},{"c":85.535,"h":85.73,"l":85.17,"n":412,"o":85.56,"t":"2026-10-14T15:15:00Z","v":12420,"vw":85.456325},{"c":85.2,"h":85.525,"l":85.1,"n":458,"o":85.525,"t":"2026-10-14T15:30:00Z","v":15791,"vw":85.270577},{"c":85.21,"h":85.346,"l":85.05,"n":352,"o":85.145,"t":"2026-10-14T15:45:00Z","v":17097,"vw":85.221201},{"c":85.44,"h":85.6,"l":85.19,"n":471,"o":85.33,"t":"2026-10-14T16:00:00Z","v":115204,"vw":85.378475},{"c":85.08,"h":85.48,"l":84.88,"n":607,"o":85.43,"t":"2026-10-14T16:15:00Z","v":27914,"vw":85.055642},{"c":85.365,"h":85.43,"l":85.07,"n":412,"o":85.07,"t":"2026-10-14T16:30:00Z","v":14126,"vw":85.266085},{"c":85.56,"h":85.61,"l":85.32,"n":421,"o":85.37,"t":"2026-10-14T16:45:00Z","v":11975,"vw":85.46823},{"c":85.77,"h":85.98,"l":85.495,"n":452,"o":85.495,"t":"2026-10-14T17:00:00Z","v":26337,"vw":85.617939},{"c":85.58,"h":85.84,"l":85.415,"n":423,"o":85.7,"t":"2026-10-14T17:15:00Z","v":19129,"vw":85.646743},{"c":85.62,"h":85.82,"l":85.6,"n":334,"o":85.66,"t":"2026-10-14T17:30:00Z","v":8762,"vw":85.713979},{"c":85.93,"h":86.04,"l":85.64,"n":588,"o":85.64,"t":"2026-10-14T17:45:00Z","v":20170,"vw":85.828351},{"c":85.835,"h":86.1,"l":85.675,"n":409,"o":85.94,"t":"2026-10-14T18:00:00Z","v":13483,"vw":85.899202},{"c":86.15,"h":86.23,"l":85.71,"n":347,"o":85.9,"t":"2026-10-14T18:15:00Z","v":9155,"vw":85.978859},{"c":86.34,"h":86.35,"l":86.04,"n":455,"o":86.17,"t":"2026-10-14T18:30:00Z","v":14331,"vw":86.167597},{"c":86.34,"h":86.41,"l":86.185,"n":483,"o":86.24,"t":"2026-10-14T18:45:00Z","v":26897,"vw":86.315604},{"c":86.32,"h":86.35,"l":85.99,"n":498,"o":86.33,"t":"2026-10-14T19:00:00Z","v":13164,"vw":86.193576},{"c":85.21,"h":86.5,"l":85.195,"n":704,"o":86.32,"t":"2026-10-14T19:15:00Z","v":19971,"vw":85.904446},{"c":85.585,"h":85.66,"l":85.08,"n":1202,"o":85.17,"t":"2026-10-14T19:30:00Z","v":48824,"vw":85.313257},{"c":85.98,"h":86.17,"l":85.42,"n":2795,"o":85.615,"t":"2026-10-14T19:45:00Z","v":117047,"vw":85.835467},{"c":85.98,"h":85.98,"l":85.98,"n":38,"o":85.98,"t":"2026-10-14T20:00:00Z","v":111729,"vw":85.98},{"c":84.96,"h":85.1,"l":84.96,"n":4,"o":85.1,"t":"2026-10-15T08:00:00Z","v":278,"vw":85.034839},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-15T08:45:00Z","v":218,"vw":84.89},{"c":84.2,"h":84.24,"l":84.2,"n":6,"o":84.24,"t":"2026-10-15T10:15:00Z","v":331,"vw":84.213333},{"c":83.94,"h":83.99,"l":83.86,"n":8,"o":83.86,"t":"2026-10-15T11:30:00Z","v":704,"vw":83.942135},{"c":83.46,"h":83.46,"l":83,"n":22,"o":83.15,"t":"2026-10-15T13:15:00Z","v":9650,"vw":83.088436},{"c":85.28,"h":86,"l":83,"n":606,"o":83.5,"t":"2026-10-15T13:30:00Z","v":66872,"vw":84.296506},{"c":84.65,"h":85.17,"l":84.3105,"n":400,"o":85.17,"t":"2026-10-15T13:45:00Z","v":14709,"vw":84.662816},{"c":84.87,"h":85.04,"l":84.28,"n":634,"o":84.63,"t":"2026-10-15T14:00:00Z","v":26767,"vw":84.550599},{"c":84.78,"h":84.9111,"l":84.5,"n":420,"o":84.81,"t":"2026-10-15T14:15:00Z","v":25924,"vw":84.663719},{"c":84.5,"h":84.91,"l":84.46,"n":671,"o":84.64,"t":"2026-10-15T14:30:00Z","v":40513,"vw":84.679166},{"c":84.315,"h":84.56,"l":84.29,"n":380,"o":84.465,"t":"2026-10-15T14:45:00Z","v":14473,"vw":84.446098},{"c":83.395,"h":84.29,"l":83.26,"n":803,"o":84.245,"t":"2026-10-15T15:00:00Z","v":43001,"vw":83.593014},{"c":83.575,"h":83.66,"l":83.23,"n":598,"o":83.45,"t":"2026-10-15T15:15:00Z","v":30037,"vw":83.477973},{"c":83.43,"h":83.635,"l":83.19,"n":573,"o":83.635,"t":"2026-10-15T15:30:00Z","v":27199,"vw":83.358783},{"c":83.215,"h":83.54,"l":83.07,"n":615,"o":83.4,"t":"2026-10-15T15:45:00Z","v":30296,"vw":83.305225},{"c":83.27,"h":83.44,"l":83.195,"n":501,"o":83.25,"t":"2026-10-15T16:00:00Z","v":21837,"vw":83.313102},{"c":83.14,"h":83.21,"l":82.98,"n":519,"o":83.21,"t":"2026-10-15T16:15:00Z","v":44648,"vw":83.03229},{"c":83.485,"h":83.59,"l":83,"n":684,"o":83.085,"t":"2026-10-15T16:30:00Z","v":36262,"vw":83.250546},{"c":83.53,"h":83.65,"l":83.4,"n":286,"o":83.54,"t":"2026-10-15T16:45:00Z","v":20029,"vw":83.517798},{"c":83.55,"h":83.725,"l":83.55,"n":102,"o":83.71,"t":"2026-10-15T18:00:00Z","v":1372,"vw":83.630714},{"c":83.26,"h":83.57,"l":83.23,"n":419,"o":83.54,"t":"2026-10-15T18:15:00Z","v":23871,"vw":83.341948},{"c":83.23,"h":83.3,"l":83.15,"n":263,"o":83.23,"t":"2026-10-15T18:30:00Z","v":8452,"vw":83.234159},{"c":82.71,"h":83.23,"l":82.54,"n":679,"o":83.23,"t":"2026-10-15T18:45:00Z","v":44223,"vw":82.914452},{"c":82.97,"h":83.03,"l":82.72,"n":689,"o":82.72,"t":"2026-10-15T19:00:00Z","v":22292,"vw":82.881116},{"c":82.535,"h":82.97,"l":82.535,"n":609,"o":82.97,"t":"2026-10-15T19:15:00Z","v":33441,"vw":82.737572},{"c":83,"h":83.39,"l":82.27,"n":1462,"o":82.56,"t":"2026-10-15T19:30:00Z","v":76846,"vw":82.801746},{"c":82.79,"h":83.16,"l":82.79,"n":2318,"o":82.96,"t":"2026-10-15T19:45:00Z","v":117783,"vw":82.991608},{"c":82.85,"h":82.85,"l":82.85,"n":30,"o":82.85,"t":"2026-10-15T20:00:00Z","v":465843,"vw":82.85}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3756344172365135,"strike":94.80967482904596,"iv":1.9468218714259768,"gamma":0.02140651052604955,"theta":-0.7459072488141602,"vega":0.007503753805900377,"rho":0.0002106309903141734,"breakevenPct":14.888725704625802},{"delta":0.15,"premium":0.3934466443391436,"strike":89.46600669825692,"iv":1.303387628825377,"gamma":0.046003729283607464,"theta":-0.632405730971659,"vega":0.009893532167126236,"rho":0.00032025504429714687,"breakevenPct":8.46041441472066},{"delta":0.2,"premium":0.4191763784607861,"strike":86.5411810769607,"iv":0.9282599939137635,"gamma":0.07382575434918041,"theta":-0.551777637849464,"vega":0.011933792134649486,"rho":0.0004274007745142354,"breakevenPct":4.961203929295707},{"delta":0.25,"premium":0.44951458863717775,"strike":85.02427056814112,"iv":0.7093033069907679,"gamma":0.10352481502912093,"theta":-0.490283899808653,"vega":0.013770610899758258,"rho":0.0005331039678692066,"breakevenPct":3.1669102676865424},{"delta":0.3,"premium":0.6308823529411763,"strike":84.58890374331551,"iv":0.7195963903743315,"gamma":0.10590748663101604,"theta":-0.5210530748663101,"vega":0.014359090909090908,"rho":0.0006400475515946735,"breakevenPct":2.860333248348452},{"delta":0.35,"premium":0.814705882352941,"strike":84.1711229946524,"iv":0.7336171122994652,"gamma":0.10784598930481283,"theta":-0.5533224598930481,"vega":0.014927272727272727,"rho":0.0007470113042692541,"breakevenPct":2.577946743518835},{"delta":0.4,"premium":0.9985294117647057,"strike":83.7533422459893,"iv":0.7476378342245988,"gamma":0.10978449197860962,"theta":-0.5855918449197861,"vega":0.015495454545454545,"rho":0.0008539750569438349,"breakevenPct":2.2955602386892173},{"delta":0.45,"premium":1.1823529411764704,"strike":83.33556149732621,"iv":0.7616585561497325,"gamma":0.11172299465240641,"theta":-0.617861229946524,"vega":0.016063636363636363,"rho":0.0009609388096184157,"breakevenPct":2.0131737338596003},{"delta":0.5,"premium":1.366176470588235,"strike":82.9177807486631,"iv":0.7756792780748663,"gamma":0.1136614973262032,"theta":-0.650130614973262,"vega":0.01663181818181818,"rho":0.0010679025622929964,"breakevenPct":1.730787229029983},{"delta":0.55,"premium":1.5499999999999998,"strike":82.5,"iv":0.7897,"gamma":0.1156,"theta":-0.6824,"vega":0.0172,"rho":0.001174866314967577,"breakevenPct":1.4484007242003656},{"delta":0.6,"premium":2.170835857056329,"strike":81.74288310115082,"iv":0.83874603270745,"gamma":0.10436438522107815,"theta":-0.6532055723803756,"vega":0.01591290127195639,"rho":0.0012699592118139947,"breakevenPct":1.283909424510744},{"delta":0.65,"premium":2.791671714112659,"strike":80.98576620230163,"iv":0.8877920654149,"gamma":0.09312877044215627,"theta":-0.624011144760751,"vega":0.01462580254391278,"rho":0.0013650521086604125,"breakevenPct":1.1194181248211224},{"delta":0.7,"premium":3.412507571168988,"strike":80.22864930345246,"iv":0.93683809812235,"gamma":0.08189315566323441,"theta":-0.5948167171411266,"vega":0.013338703815869171,"rho":0.0014601450055068302,"breakevenPct":0.9549268251315008},{"delta":0.75,"premium":4.033343428225319,"strike":79.47153240460327,"iv":0.9858841308298001,"gamma":0.07065754088431253,"theta":-0.5656222895215021,"vega":0.01205160508782556,"rho":0.001555237902353248,"breakevenPct":0.790435525441879},{"delta":0.8,"premium":4.654179285281648,"strike":78.71441550575409,"iv":1.03493016353725,"gamma":0.05942192610539067,"theta":-0.5364278619018776,"vega":0.010764506359781949,"rho":0.0016503307991996658,"breakevenPct":0.6259442257522573},{"delta":0.85,"premium":5.275015142337978,"strike":77.95729860690491,"iv":1.0839761962447,"gamma":0.04818631132646882,"theta":-0.5072334342822532,"vega":0.009477407631738339,"rho":0.0017454236960460835,"breakevenPct":0.46145292606263577},{"delta":0.9,"premium":4.534936073922797,"strike":78.47959446986083,"iv":0.8253127334987642,"gamma":0.06919117403097365,"theta":-0.3012665107412363,"vega":0.007586655016842276,"rho":0.0018747536775432139,"breakevenPct":0.19858846564106095}],"put":[{"delta":0.1,"premium":0.3695554575158843,"strike":73.31668137261735,"iv":1.8692661359223373,"gamma":0.025662101170340904,"theta":-0.6836109377927737,"vega":0.007447061357306343,"rho":-0.00023082681428348293,"breakevenPct":11.952774996860025},{"delta":0.15,"premium":0.34191559553332584,"strike":77.46266067000113,"iv":1.1753665478811852,"gamma":0.05986675304978202,"theta":-0.5239887679461399,"vega":0.009899256545081564,"rho":-0.00033767940721574736,"breakevenPct":6.915214152724437},{"delta":0.2,"premium":0.36286104605776737,"strike":80.18930523028884,"iv":0.7374637782982045,"gamma":0.08662302888368462,"theta":-0.43096448087431694,"vega":0.011831615925058549,"rho":-0.0004475204805523962,"breakevenPct":3.649433694349943},{"delta":0.25,"premium":0.46044106167056986,"strike":80.67720530835285,"iv":0.7033498048399688,"gamma":0.10163083528493363,"theta":-0.44298633879781424,"vega":0.012944028103044496,"rho":-0.0005620753425681254,"breakevenPct":3.1783171434130573},{"delta":0.3,"premium":0.5580210772833724,"strike":81.16510538641685,"iv":0.669235831381733,"gamma":0.11663864168618267,"theta":-0.4550081967213115,"vega":0.014056440281030445,"rho":-0.0006766302045838546,"breakevenPct":2.7072005924761715},{"delta":0.35,"premium":0.6556010928961749,"strike":81.65300546448087,"iv":0.6351218579234973,"gamma":0.1316464480874317,"theta":-0.46703005464480873,"vega":0.015168852459016394,"rho":-0.0007911850665995838,"breakevenPct":2.2360840415392857},{"delta":0.4,"premium":0.7531811085089773,"strike":82.14090554254489,"iv":0.6010078844652615,"gamma":0.14665425448868075,"theta":-0.47905191256830604,"vega":0.016281264637002343,"rho":-0.0009057399286153131,"breakevenPct":1.7649674906023995},{"delta":0.45,"premium":0.8838464753413207,"strike":82.59194761772082,"iv":0.5760213708553914,"gamma":0.15605229869044301,"theta":-0.48278403455001395,"vega":0.016923460573976038,"rho":-0.001021110268263853,"breakevenPct":1.3782726102842537},{"delta":0.5,"premium":1.1067497910281414,"strike":82.94023404848147,"iv":0.5764811089439955,"gamma":0.14981100585121204,"theta":-0.46340537754249095,"vega":0.016254750626915577,"rho":-0.0011387540607068957,"breakevenPct":1.226935114721384},{"delta":0.55,"premium":1.3296531067149624,"strike":83.28852047924212,"iv":0.5769408470325996,"gamma":0.14356971301198104,"theta":-0.44402672053496794,"vega":0.015586040679855112,"rho":-0.0012563978531499385,"breakevenPct":1.0755976191585144},{"delta":0.6,"premium":1.552556422401783,"strike":83.63680691000279,"iv":0.5774005851212037,"gamma":0.13732842017275007,"theta":-0.424648063527445,"vega":0.01491733073279465,"rho":-0.001374041645592981,"breakevenPct":0.9242601235956449},{"delta":0.65,"premium":1.7754597380886041,"strike":83.98509334076344,"iv":0.5778603232098077,"gamma":0.13108712733351907,"theta":-0.40526940651992194,"vega":0.014248620785734188,"rho":-0.001491685438036024,"breakevenPct":0.7729226280327749},{"delta":0.7,"premium":1.9983630537754247,"strike":84.33337977152411,"iv":0.5783200612984118,"gamma":0.1248458344942881,"theta":-0.385890749512399,"vega":0.013579910838673725,"rho":-0.0016093292304790664,"breakevenPct":0.6215851324699054},{"delta":0.75,"premium":2.2212663694622456,"strike":84.68166620228476,"iv":0.578779799387016,"gamma":0.11860454165505713,"theta":-0.366512092504876,"vega":0.012911200891613264,"rho":-0.0017269730229221094,"breakevenPct":0.47024763690703564},{"delta":0.8,"premium":2.444169685149067,"strike":85.02995263304541,"iv":0.57923953747562,"gamma":0.11236324881582613,"theta":-0.347133435497353,"vega":0.012242490944552799,"rho":-0.0018446168153651522,"breakevenPct":0.31891014134416595},{"delta":0.85,"premium":2.6670730008358876,"strike":85.37823906380608,"iv":0.5796992755642241,"gamma":0.10612195597659514,"theta":-0.32775477848983003,"vega":0.011573780997492338,"rho":-0.001962260607808195,"breakevenPct":0.16757264578129627},{"delta":0.9,"premium":2.8899763165227084,"strike":85.72652549456673,"iv":0.5801590136528282,"gamma":0.09988066313736416,"theta":-0.30837612148230703,"vega":0.010905071050431875,"rho":-0.002079904400251238,"breakevenPct":0.016235150218426586}]},"raw":{"call":[{"delta":0.1,"premium":0.3756344172365135,"strike":94.80967482904596,"iv":1.9468218714259768,"gamma":0.02140651052604955,"theta":-0.7459072488141602,"vega":0.007503753805900377,"rho":0.0002106309903141734,"breakevenPct":14.888725704625802},{"delta":0.15,"premium":0.3934466443391436,"strike":89.46600669825692,"iv":1.303387628825377,"gamma":0.046003729283607464,"theta":-0.632405730971659,"vega":0.009893532167126236,"rho":0.00032025504429714687,"breakevenPct":8.46041441472066},{"delta":0.2,"premium":0.4191763784607861,"strike":86.5411810769607,"iv":0.9282599939137635,"gamma":0.07382575434918041,"theta":-0.551777637849464,"vega":0.011933792134649486,"rho":0.0004274007745142354,"breakevenPct":4.961203929295707},{"delta":0.25,"premium":0.44951458863717775,"strike":85.02427056814112,"iv":0.7093033069907679,"gamma":0.10352481502912093,"theta":-0.490283899808653,"vega":0.013770610899758258,"rho":0.0005331039678692066,"breakevenPct":3.1669102676865424},{"delta":0.3,"premium":0.6308823529411763,"strike":84.58890374331551,"iv":0.7195963903743315,"gamma":0.10590748663101604,"theta":-0.5210530748663101,"vega":0.014359090909090908,"rho":0.0006400475515946735,"breakevenPct":2.860333248348452},{"delta":0.35,"premium":0.814705882352941,"strike":84.1711229946524,"iv":0.7336171122994652,"gamma":0.10784598930481283,"theta":-0.5533224598930481,"vega":0.014927272727272727,"rho":0.0007470113042692541,"breakevenPct":2.577946743518835},{"delta":0.4,"premium":0.9985294117647057,"strike":83.7533422459893,"iv":0.7476378342245988,"gamma":0.10978449197860962,"theta":-0.5855918449197861,"vega":0.015495454545454545,"rho":0.0008539750569438349,"breakevenPct":2.2955602386892173},{"delta":0.45,"premium":1.1823529411764704,"strike":83.33556149732621,"iv":0.7616585561497325,"gamma":0.11172299465240641,"theta":-0.617861229946524,"vega":0.016063636363636363,"rho":0.0009609388096184157,"breakevenPct":2.0131737338596003},{"delta":0.5,"premium":1.366176470588235,"strike":82.9177807486631,"iv":0.7756792780748663,"gamma":0.1136614973262032,"theta":-0.650130614973262,"vega":0.01663181818181818,"rho":0.0010679025622929964,"breakevenPct":1.730787229029983},{"delta":0.55,"premium":1.5499999999999998,"strike":82.5,"iv":0.7897,"gamma":0.1156,"theta":-0.6824,"vega":0.0172,"rho":0.001174866314967577,"breakevenPct":1.4484007242003656},{"delta":0.6,"premium":2.170835857056329,"strike":81.74288310115082,"iv":0.83874603270745,"gamma":0.10436438522107815,"theta":-0.6532055723803756,"vega":0.01591290127195639,"rho":0.0012699592118139947,"breakevenPct":1.283909424510744},{"delta":0.65,"premium":2.791671714112659,"strike":80.98576620230163,"iv":0.8877920654149,"gamma":0.09312877044215627,"theta":-0.624011144760751,"vega":0.01462580254391278,"rho":0.0013650521086604125,"breakevenPct":1.1194181248211224},{"delta":0.7,"premium":3.412507571168988,"strike":80.22864930345246,"iv":0.93683809812235,"gamma":0.08189315566323441,"theta":-0.5948167171411266,"vega":0.013338703815869171,"rho":0.0014601450055068302,"breakevenPct":0.9549268251315008},{"delta":0.75,"premium":4.033343428225319,"strike":79.47153240460327,"iv":0.9858841308298001,"gamma":0.07065754088431253,"theta":-0.5656222895215021,"vega":0.01205160508782556,"rho":0.001555237902353248,"breakevenPct":0.790435525441879},{"delta":0.8,"premium":4.654179285281648,"strike":78.71441550575409,"iv":1.03493016353725,"gamma":0.05942192610539067,"theta":-0.5364278619018776,"vega":0.010764506359781949,"rho":0.0016503307991996658,"breakevenPct":0.6259442257522573},{"delta":0.85,"premium":5.275015142337978,"strike":77.95729860690491,"iv":1.0839761962447,"gamma":0.04818631132646882,"theta":-0.5072334342822532,"vega":0.009477407631738339,"rho":0.0017454236960460835,"breakevenPct":0.46145292606263577},{"delta":0.9,"premium":4.534936073922797,"strike":78.47959446986083,"iv":0.8253127334987642,"gamma":0.06919117403097365,"theta":-0.3012665107412363,"vega":0.007586655016842276,"rho":0.0018747536775432139,"breakevenPct":0.19858846564106095}],"put":[{"delta":0.1,"premium":0.3695554575158843,"strike":73.31668137261735,"iv":1.8692661359223373,"gamma":0.025662101170340904,"theta":-0.6836109377927737,"vega":0.007447061357306343,"rho":-0.00023082681428348293,"breakevenPct":11.952774996860025},{"delta":0.15,"premium":0.34191559553332584,"strike":77.46266067000113,"iv":1.1753665478811852,"gamma":0.05986675304978202,"theta":-0.5239887679461399,"vega":0.009899256545081564,"rho":-0.00033767940721574736,"breakevenPct":6.915214152724437},{"delta":0.2,"premium":0.36286104605776737,"strike":80.18930523028884,"iv":0.7374637782982045,"gamma":0.08662302888368462,"theta":-0.43096448087431694,"vega":0.011831615925058549,"rho":-0.0004475204805523962,"breakevenPct":3.649433694349943},{"delta":0.25,"premium":0.46044106167056986,"strike":80.67720530835285,"iv":0.7033498048399688,"gamma":0.10163083528493363,"theta":-0.44298633879781424,"vega":0.012944028103044496,"rho":-0.0005620753425681254,"breakevenPct":3.1783171434130573},{"delta":0.3,"premium":0.5580210772833724,"strike":81.16510538641685,"iv":0.669235831381733,"gamma":0.11663864168618267,"theta":-0.4550081967213115,"vega":0.014056440281030445,"rho":-0.0006766302045838546,"breakevenPct":2.7072005924761715},{"delta":0.35,"premium":0.6556010928961749,"strike":81.65300546448087,"iv":0.6351218579234973,"gamma":0.1316464480874317,"theta":-0.46703005464480873,"vega":0.015168852459016394,"rho":-0.0007911850665995838,"breakevenPct":2.2360840415392857},{"delta":0.4,"premium":0.7531811085089773,"strike":82.14090554254489,"iv":0.6010078844652615,"gamma":0.14665425448868075,"theta":-0.47905191256830604,"vega":0.016281264637002343,"rho":-0.0009057399286153131,"breakevenPct":1.7649674906023995},{"delta":0.45,"premium":0.8838464753413207,"strike":82.59194761772082,"iv":0.5760213708553914,"gamma":0.15605229869044301,"theta":-0.48278403455001395,"vega":0.016923460573976038,"rho":-0.001021110268263853,"breakevenPct":1.3782726102842537},{"delta":0.5,"premium":1.1067497910281414,"strike":82.94023404848147,"iv":0.5764811089439955,"gamma":0.14981100585121204,"theta":-0.46340537754249095,"vega":0.016254750626915577,"rho":-0.0011387540607068957,"breakevenPct":1.226935114721384},{"delta":0.55,"premium":1.3296531067149624,"strike":83.28852047924212,"iv":0.5769408470325996,"gamma":0.14356971301198104,"theta":-0.44402672053496794,"vega":0.015586040679855112,"rho":-0.0012563978531499385,"breakevenPct":1.0755976191585144},{"delta":0.6,"premium":1.552556422401783,"strike":83.63680691000279,"iv":0.5774005851212037,"gamma":0.13732842017275007,"theta":-0.424648063527445,"vega":0.01491733073279465,"rho":-0.001374041645592981,"breakevenPct":0.9242601235956449},{"delta":0.65,"premium":1.7754597380886041,"strike":83.98509334076344,"iv":0.5778603232098077,"gamma":0.13108712733351907,"theta":-0.40526940651992194,"vega":0.014248620785734188,"rho":-0.001491685438036024,"breakevenPct":0.7729226280327749},{"delta":0.7,"premium":1.9983630537754247,"strike":84.33337977152411,"iv":0.5783200612984118,"gamma":0.1248458344942881,"theta":-0.385890749512399,"vega":0.013579910838673725,"rho":-0.0016093292304790664,"breakevenPct":0.6215851324699054},{"delta":0.75,"premium":2.2212663694622456,"strike":84.68166620228476,"iv":0.578779799387016,"gamma":0.11860454165505713,"theta":-0.366512092504876,"vega":0.012911200891613264,"rho":-0.0017269730229221094,"breakevenPct":0.47024763690703564},{"delta":0.8,"premium":2.444169685149067,"strike":85.02995263304541,"iv":0.57923953747562,"gamma":0.11236324881582613,"theta":-0.347133435497353,"vega":0.012242490944552799,"rho":-0.0018446168153651522,"breakevenPct":0.31891014134416595},{"delta":0.85,"premium":2.6670730008358876,"strike":85.37823906380608,"iv":0.5796992755642241,"gamma":0.10612195597659514,"theta":-0.32775477848983003,"vega":0.011573780997492338,"rho":-0.001962260607808195,"breakevenPct":0.16757264578129627},{"delta":0.9,"premium":2.8899763165227084,"strike":85.72652549456673,"iv":0.5801590136528282,"gamma":0.09988066313736416,"theta":-0.30837612148230703,"vega":0.010905071050431875,"rho":-0.002079904400251238,"breakevenPct":0.016235150218426586}]}},"errors":["fundamentals:provider_http_429"],"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"}}