{"symbol":"TDW","url":"https://intraalpha.com/companies/TDW","capturedAt":"2026-10-23T00:21:49.595Z","state":"partial","quote":{"symbol":"TDW","last_price":79.61,"prev_close":81.32,"regular_close":79.61,"change":-1.71,"change_pct":-2.1028,"regular_change":-1.71,"regular_change_pct":-2.1028,"extended_change":0,"extended_change_pct":0,"bid":79.09,"ask":80.25,"bid_size":100,"ask_size":1200,"volume":534062,"vwap":79.052054,"open":81,"high":81.14,"low":75.77,"close":79.61,"trade_count":12464,"last_trade_at":"2026-10-22T23:00:00.001519643Z","last_quote_at":"2026-10-22T21:47:47.823330894Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.032Z","bars":[{"c":79.15,"h":79.18,"l":79.15,"n":23,"o":79.18,"t":"2026-10-16T08:25:00Z","v":435,"vw":79.165},{"c":79.81,"h":79.81,"l":79.81,"n":3,"o":79.81,"t":"2026-10-16T10:45:00Z","v":171,"vw":79.81},{"c":80.4,"h":80.4,"l":80.4,"n":4,"o":80.4,"t":"2026-10-16T12:25:00Z","v":230,"vw":80.4},{"c":80.4,"h":80.4,"l":80.39,"n":21,"o":80.39,"t":"2026-10-16T12:45:00Z","v":662,"vw":80.394559},{"c":81.2,"h":81.24,"l":80.445,"n":47,"o":80.58,"t":"2026-10-16T13:30:00Z","v":11920,"vw":80.610256},{"c":81.165,"h":81.165,"l":81.005,"n":30,"o":81.005,"t":"2026-10-16T13:35:00Z","v":593,"vw":81.057632},{"c":80.87,"h":80.87,"l":80.87,"n":8,"o":80.87,"t":"2026-10-16T13:40:00Z","v":174,"vw":80.87},{"c":80.74,"h":81.24,"l":80.48,"n":125,"o":81.24,"t":"2026-10-16T13:45:00Z","v":6324,"vw":80.930503},{"c":80.45,"h":80.635,"l":80.38,"n":65,"o":80.61,"t":"2026-10-16T13:50:00Z","v":2750,"vw":80.522381},{"c":80.45,"h":80.515,"l":80.45,"n":38,"o":80.515,"t":"2026-10-16T13:55:00Z","v":2364,"vw":80.510748},{"c":79.92,"h":80.405,"l":79.8,"n":247,"o":80.405,"t":"2026-10-16T14:00:00Z","v":10249,"vw":80.222785},{"c":80.075,"h":80.08,"l":79.92,"n":41,"o":80.08,"t":"2026-10-16T14:05:00Z","v":608,"vw":80.0375},{"c":79.7,"h":80.065,"l":79.7,"n":132,"o":80.04,"t":"2026-10-16T14:10:00Z","v":2630,"vw":79.962273},{"c":79.89,"h":79.9,"l":79.86,"n":55,"o":79.86,"t":"2026-10-16T14:15:00Z","v":1462,"vw":79.871428},{"c":79.86,"h":79.86,"l":79.86,"n":16,"o":79.86,"t":"2026-10-16T14:20:00Z","v":411,"vw":79.86},{"c":79.83,"h":79.9,"l":79.7,"n":132,"o":79.79,"t":"2026-10-16T14:25:00Z","v":2857,"vw":79.779782},{"c":79.93,"h":80.03,"l":79.93,"n":57,"o":80.03,"t":"2026-10-16T14:30:00Z","v":1104,"vw":79.954691},{"c":79.91,"h":79.91,"l":79.91,"n":35,"o":79.91,"t":"2026-10-16T14:35:00Z","v":570,"vw":79.91},{"c":79.88,"h":79.88,"l":79.79,"n":80,"o":79.83,"t":"2026-10-16T14:40:00Z","v":1416,"vw":79.83625},{"c":79.92,"h":79.92,"l":79.845,"n":23,"o":79.845,"t":"2026-10-16T14:45:00Z","v":336,"vw":79.8825},{"c":79.92,"h":80.055,"l":79.8603,"n":153,"o":79.97,"t":"2026-10-16T14:50:00Z","v":4925,"vw":79.935322},{"c":79.92,"h":79.94,"l":79.92,"n":72,"o":79.925,"t":"2026-10-16T14:55:00Z","v":4276,"vw":79.926753},{"c":79.84,"h":79.935,"l":79.84,"n":79,"o":79.935,"t":"2026-10-16T15:00:00Z","v":1433,"vw":79.897986},{"c":79.62,"h":79.66,"l":79.62,"n":64,"o":79.66,"t":"2026-10-16T15:05:00Z","v":1691,"vw":79.642456},{"c":79.26,"h":79.62,"l":79.26,"n":168,"o":79.62,"t":"2026-10-16T15:10:00Z","v":4109,"vw":79.371142},{"c":79.45,"h":79.45,"l":79.32,"n":22,"o":79.32,"t":"2026-10-16T15:15:00Z","v":798,"vw":79.407838},{"c":78.865,"h":79.595,"l":78.865,"n":263,"o":79.47,"t":"2026-10-16T15:20:00Z","v":6561,"vw":79.195924},{"c":78.88,"h":79.06,"l":78.88,"n":96,"o":78.98,"t":"2026-10-16T15:25:00Z","v":1991,"vw":78.961192},{"c":78.9235,"h":78.9235,"l":78.88,"n":45,"o":78.88,"t":"2026-10-16T15:30:00Z","v":674,"vw":78.912403},{"c":78.83,"h":78.85,"l":78.63,"n":186,"o":78.85,"t":"2026-10-16T15:35:00Z","v":6216,"vw":78.760187},{"c":78.7,"h":78.84,"l":78.66,"n":89,"o":78.84,"t":"2026-10-16T15:40:00Z","v":1805,"vw":78.709672},{"c":78.78,"h":78.78,"l":78.64,"n":39,"o":78.64,"t":"2026-10-16T15:45:00Z","v":1083,"vw":78.706},{"c":78.695,"h":78.86,"l":78.695,"n":48,"o":78.83,"t":"2026-10-16T15:50:00Z","v":893,"vw":78.791429},{"c":78.71,"h":78.83,"l":78.635,"n":84,"o":78.635,"t":"2026-10-16T15:55:00Z","v":2018,"vw":78.768341},{"c":78.725,"h":78.73,"l":78.69,"n":55,"o":78.69,"t":"2026-10-16T16:00:00Z","v":1006,"vw":78.709286},{"c":78.765,"h":78.905,"l":78.76,"n":103,"o":78.84,"t":"2026-10-16T16:05:00Z","v":3527,"vw":78.833383},{"c":79.095,"h":79.15,"l":78.91,"n":114,"o":78.91,"t":"2026-10-16T16:10:00Z","v":3905,"vw":79.070523},{"c":79.08,"h":79.08,"l":79.08,"n":29,"o":79.08,"t":"2026-10-16T16:15:00Z","v":619,"vw":79.08},{"c":79.135,"h":79.26,"l":79.135,"n":29,"o":79.26,"t":"2026-10-16T16:20:00Z","v":520,"vw":79.1975},{"c":79.225,"h":79.26,"l":79.125,"n":152,"o":79.125,"t":"2026-10-16T16:25:00Z","v":3755,"vw":79.202126},{"c":79.05,"h":79.205,"l":79.01,"n":138,"o":79.17,"t":"2026-10-16T16:30:00Z","v":2919,"vw":79.087334},{"c":79.0673,"h":79.0673,"l":79.04,"n":54,"o":79.045,"t":"2026-10-16T16:35:00Z","v":978,"vw":79.050287},{"c":79.13,"h":79.205,"l":79.13,"n":27,"o":79.205,"t":"2026-10-16T16:40:00Z","v":857,"vw":79.186},{"c":79.195,"h":79.23,"l":79.06,"n":80,"o":79.22,"t":"2026-10-16T16:45:00Z","v":2656,"vw":79.121603},{"c":79.19,"h":79.19,"l":79.1,"n":63,"o":79.1,"t":"2026-10-16T16:50:00Z","v":764,"vw":79.145},{"c":79.21,"h":79.21,"l":79.17,"n":48,"o":79.17,"t":"2026-10-16T16:55:00Z","v":974,"vw":79.186667},{"c":79.55,"h":79.635,"l":79.255,"n":241,"o":79.255,"t":"2026-10-16T17:00:00Z","v":7265,"vw":79.470255},{"c":79.46,"h":79.555,"l":79.42,"n":73,"o":79.555,"t":"2026-10-16T17:05:00Z","v":2454,"vw":79.467727},{"c":79.465,"h":79.47,"l":79.39,"n":37,"o":79.47,"t":"2026-10-16T17:10:00Z","v":1182,"vw":79.431407},{"c":79.495,"h":79.595,"l":79.475,"n":77,"o":79.53,"t":"2026-10-16T17:15:00Z","v":2111,"vw":79.523636},{"c":79.7175,"h":79.7175,"l":79.345,"n":190,"o":79.505,"t":"2026-10-16T17:20:00Z","v":4862,"vw":79.464331},{"c":79.905,"h":79.905,"l":79.71,"n":139,"o":79.71,"t":"2026-10-16T17:25:00Z","v":4013,"vw":79.794594},{"c":79.845,"h":79.895,"l":79.7889,"n":53,"o":79.89,"t":"2026-10-16T17:30:00Z","v":1531,"vw":79.863635},{"c":79.77,"h":79.94,"l":79.68,"n":198,"o":79.9,"t":"2026-10-16T17:35:00Z","v":4587,"vw":79.781714},{"c":79.77,"h":79.77,"l":79.65,"n":128,"o":79.71,"t":"2026-10-16T17:40:00Z","v":2640,"vw":79.682395},{"c":79.66,"h":79.85,"l":79.6,"n":78,"o":79.78,"t":"2026-10-16T17:45:00Z","v":2062,"vw":79.706},{"c":79.4651,"h":79.6,"l":79.38,"n":119,"o":79.6,"t":"2026-10-16T17:50:00Z","v":3370,"vw":79.471394},{"c":79.275,"h":79.49,"l":79.275,"n":58,"o":79.49,"t":"2026-10-16T17:55:00Z","v":1681,"vw":79.345625},{"c":79.28,"h":79.28,"l":79.1386,"n":126,"o":79.1386,"t":"2026-10-16T18:00:00Z","v":3125,"vw":79.206843},{"c":79.38,"h":79.38,"l":79.28,"n":90,"o":79.28,"t":"2026-10-16T18:05:00Z","v":3124,"vw":79.302231},{"c":79.53,"h":79.53,"l":79.32,"n":145,"o":79.32,"t":"2026-10-16T18:10:00Z","v":3218,"vw":79.423662},{"c":79.425,"h":79.62,"l":79.42,"n":121,"o":79.52,"t":"2026-10-16T18:15:00Z","v":2781,"vw":79.447427},{"c":79.39,"h":79.42,"l":79.315,"n":84,"o":79.34,"t":"2026-10-16T18:20:00Z","v":2359,"vw":79.383302},{"c":79.475,"h":79.525,"l":79.415,"n":121,"o":79.49,"t":"2026-10-16T18:25:00Z","v":2630,"vw":79.478509},{"c":79.71,"h":79.74,"l":79.495,"n":153,"o":79.52,"t":"2026-10-16T18:30:00Z","v":4453,"vw":79.642299},{"c":79.71,"h":79.82,"l":79.63,"n":93,"o":79.63,"t":"2026-10-16T18:35:00Z","v":2708,"vw":79.729443},{"c":79.79,"h":79.8,"l":79.71,"n":64,"o":79.77,"t":"2026-10-16T18:40:00Z","v":2570,"vw":79.763733},{"c":79.76,"h":79.76,"l":79.65,"n":98,"o":79.71,"t":"2026-10-16T18:45:00Z","v":2458,"vw":79.692273},{"c":79.73,"h":79.75,"l":79.6,"n":112,"o":79.63,"t":"2026-10-16T18:50:00Z","v":2529,"vw":79.676038},{"c":79.68,"h":79.74,"l":79.61,"n":90,"o":79.61,"t":"2026-10-16T18:55:00Z","v":2231,"vw":79.673182},{"c":79.585,"h":79.79,"l":79.585,"n":55,"o":79.79,"t":"2026-10-16T19:00:00Z","v":1293,"vw":79.683052},{"c":79.465,"h":79.585,"l":79.465,"n":103,"o":79.585,"t":"2026-10-16T19:05:00Z","v":1925,"vw":79.530946},{"c":79.58,"h":79.585,"l":79.51,"n":129,"o":79.51,"t":"2026-10-16T19:10:00Z","v":3975,"vw":79.550737},{"c":79.61,"h":79.845,"l":79.61,"n":213,"o":79.615,"t":"2026-10-16T19:15:00Z","v":5992,"vw":79.658496},{"c":79.65,"h":79.66,"l":79.64,"n":119,"o":79.655,"t":"2026-10-16T19:20:00Z","v":1948,"vw":79.652067},{"c":79.655,"h":79.76,"l":79.6475,"n":121,"o":79.71,"t":"2026-10-16T19:25:00Z","v":2854,"vw":79.702051},{"c":79.515,"h":79.655,"l":79.51,"n":160,"o":79.655,"t":"2026-10-16T19:30:00Z","v":3656,"vw":79.556711},{"c":79.55,"h":79.66,"l":79.53,"n":277,"o":79.6,"t":"2026-10-16T19:35:00Z","v":10655,"vw":79.622566},{"c":79.46,"h":79.63,"l":79.46,"n":222,"o":79.61,"t":"2026-10-16T19:40:00Z","v":6408,"vw":79.570518},{"c":79.35,"h":79.49,"l":79.23,"n":276,"o":79.49,"t":"2026-10-16T19:45:00Z","v":10223,"vw":79.37149},{"c":79.67,"h":79.765,"l":79.38,"n":428,"o":79.44,"t":"2026-10-16T19:50:00Z","v":13582,"vw":79.611558},{"c":79.49,"h":79.63,"l":79.29,"n":1205,"o":79.615,"t":"2026-10-16T19:55:00Z","v":42729,"vw":79.477703},{"c":79.5,"h":79.5,"l":79.5,"n":38,"o":79.5,"t":"2026-10-16T20:00:00Z","v":82160,"vw":79.5},{"c":79.23,"h":79.23,"l":79.23,"n":4,"o":79.23,"t":"2026-10-19T13:10:00Z","v":202,"vw":79.23},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-19T13:25:00Z","v":125,"vw":81.31},{"c":80.11,"h":80.54,"l":79.5,"n":27,"o":80.17,"t":"2026-10-19T13:30:00Z","v":7609,"vw":80.156887},{"c":80.12,"h":80.12,"l":80.12,"n":11,"o":80.12,"t":"2026-10-19T13:35:00Z","v":1052,"vw":80.12},{"c":80.135,"h":80.165,"l":79.62,"n":76,"o":80.165,"t":"2026-10-19T13:40:00Z","v":7882,"vw":80.146769},{"c":80.5,"h":80.5,"l":80,"n":55,"o":80.13,"t":"2026-10-19T13:45:00Z","v":8253,"vw":80.159145},{"c":80.55,"h":80.9,"l":80.275,"n":120,"o":80.3,"t":"2026-10-19T13:50:00Z","v":7044,"vw":80.543254},{"c":80.51,"h":80.615,"l":80.49,"n":95,"o":80.545,"t":"2026-10-19T13:55:00Z","v":13033,"vw":80.526136},{"c":80.69,"h":80.78,"l":80.22,"n":179,"o":80.51,"t":"2026-10-19T14:00:00Z","v":9882,"vw":80.552468},{"c":80.84,"h":80.8907,"l":80.73,"n":59,"o":80.73,"t":"2026-10-19T14:05:00Z","v":1221,"vw":80.811184},{"c":80.45,"h":80.45,"l":80.25,"n":58,"o":80.44,"t":"2026-10-19T14:10:00Z","v":1026,"vw":80.34875},{"c":80.45,"h":80.61,"l":80.335,"n":93,"o":80.335,"t":"2026-10-19T14:15:00Z","v":1840,"vw":80.500471},{"c":80.74,"h":80.74,"l":80.74,"n":6,"o":80.74,"t":"2026-10-19T14:20:00Z","v":239,"vw":80.74},{"c":80.63,"h":80.65,"l":80.62,"n":27,"o":80.62,"t":"2026-10-19T14:25:00Z","v":778,"vw":80.631667},{"c":80.51,"h":80.63,"l":80.31,"n":200,"o":80.63,"t":"2026-10-19T14:30:00Z","v":6756,"vw":80.490862},{"c":80.5888,"h":80.5888,"l":80.415,"n":20,"o":80.415,"t":"2026-10-19T14:35:00Z","v":963,"vw":80.44976},{"c":80.09,"h":80.41,"l":80.09,"n":272,"o":80.36,"t":"2026-10-19T14:40:00Z","v":13752,"vw":80.339005},{"c":79.74,"h":80.08,"l":79.74,"n":73,"o":80.08,"t":"2026-10-19T14:45:00Z","v":1373,"vw":79.933354},{"c":79.79,"h":79.79,"l":79.55,"n":58,"o":79.55,"t":"2026-10-19T14:50:00Z","v":1311,"vw":79.673333},{"c":79.7,"h":79.8,"l":79.7,"n":12,"o":79.8,"t":"2026-10-19T14:55:00Z","v":280,"vw":79.75},{"c":79.81,"h":79.855,"l":79.74,"n":67,"o":79.84,"t":"2026-10-19T15:00:00Z","v":2111,"vw":79.82167},{"c":79.85,"h":79.85,"l":79.85,"n":16,"o":79.85,"t":"2026-10-19T15:05:00Z","v":400,"vw":79.85},{"c":79.99,"h":79.99,"l":79.88,"n":103,"o":79.915,"t":"2026-10-19T15:10:00Z","v":3488,"vw":79.919363},{"c":79.99,"h":80.045,"l":79.91,"n":60,"o":79.995,"t":"2026-10-19T15:15:00Z","v":1575,"vw":79.979569},{"c":80.16,"h":80.16,"l":80.08,"n":45,"o":80.08,"t":"2026-10-19T15:20:00Z","v":1205,"vw":80.115},{"c":80.145,"h":80.235,"l":80.145,"n":50,"o":80.18,"t":"2026-10-19T15:25:00Z","v":1272,"vw":80.18},{"c":80.39,"h":80.39,"l":80.255,"n":71,"o":80.255,"t":"2026-10-19T15:30:00Z","v":2571,"vw":80.327135},{"c":80.35,"h":80.43,"l":80.35,"n":35,"o":80.41,"t":"2026-10-19T15:35:00Z","v":689,"vw":80.39827},{"c":80.5,"h":80.5,"l":80.35,"n":80,"o":80.35,"t":"2026-10-19T15:40:00Z","v":1724,"vw":80.408901},{"c":80.67,"h":80.67,"l":80.5,"n":39,"o":80.5,"t":"2026-10-19T15:45:00Z","v":754,"vw":80.577647},{"c":80.46,"h":80.65,"l":80.2,"n":195,"o":80.59,"t":"2026-10-19T15:50:00Z","v":15088,"vw":80.495277},{"c":80.205,"h":80.205,"l":80.15,"n":28,"o":80.205,"t":"2026-10-19T15:55:00Z","v":761,"vw":80.17973},{"c":80.29,"h":80.29,"l":80.04,"n":16,"o":80.04,"t":"2026-10-19T16:00:00Z","v":776,"vw":80.185714},{"c":79.98,"h":80.02,"l":79.935,"n":37,"o":80.02,"t":"2026-10-19T16:05:00Z","v":1116,"vw":79.985},{"c":79.935,"h":80.05,"l":79.935,"n":26,"o":80.05,"t":"2026-10-19T16:10:00Z","v":451,"vw":79.975833},{"c":79.83,"h":79.83,"l":79.765,"n":46,"o":79.82,"t":"2026-10-19T16:15:00Z","v":1435,"vw":79.806667},{"c":79.76,"h":79.91,"l":79.75,"n":79,"o":79.91,"t":"2026-10-19T16:20:00Z","v":1526,"vw":79.832778},{"c":79.815,"h":79.84,"l":79.76,"n":29,"o":79.82,"t":"2026-10-19T16:25:00Z","v":845,"vw":79.809493},{"c":79.71,"h":79.805,"l":79.57,"n":55,"o":79.805,"t":"2026-10-19T16:30:00Z","v":2092,"vw":79.664602},{"c":79.87,"h":79.87,"l":79.775,"n":73,"o":79.81,"t":"2026-10-19T16:40:00Z","v":1776,"vw":79.833894},{"c":79.82,"h":79.83,"l":79.82,"n":12,"o":79.82,"t":"2026-10-19T16:45:00Z","v":368,"vw":79.823333},{"c":79.67,"h":79.75,"l":79.67,"n":44,"o":79.75,"t":"2026-10-19T16:50:00Z","v":855,"vw":79.72},{"c":79.645,"h":79.74,"l":79.6,"n":96,"o":79.64,"t":"2026-10-19T16:55:00Z","v":2642,"vw":79.666131},{"c":79.69,"h":79.7,"l":79.625,"n":76,"o":79.625,"t":"2026-10-19T17:00:00Z","v":2905,"vw":79.66765},{"c":79.59,"h":79.66,"l":79.5,"n":73,"o":79.66,"t":"2026-10-19T17:05:00Z","v":1895,"vw":79.55875},{"c":79.61,"h":79.61,"l":79.61,"n":14,"o":79.61,"t":"2026-10-19T17:10:00Z","v":268,"vw":79.61},{"c":79.625,"h":79.625,"l":79.59,"n":44,"o":79.59,"t":"2026-10-19T17:15:00Z","v":621,"vw":79.603333},{"c":79.54,"h":79.58,"l":79.54,"n":41,"o":79.58,"t":"2026-10-19T17:20:00Z","v":1076,"vw":79.553333},{"c":79.53,"h":79.53,"l":79.53,"n":31,"o":79.53,"t":"2026-10-19T17:25:00Z","v":676,"vw":79.53},{"c":79.595,"h":79.61,"l":79.4,"n":112,"o":79.42,"t":"2026-10-19T17:30:00Z","v":3811,"vw":79.545313},{"c":79.4751,"h":79.48,"l":79.475,"n":34,"o":79.48,"t":"2026-10-19T17:35:00Z","v":1361,"vw":79.475647},{"c":79.445,"h":79.445,"l":79.445,"n":9,"o":79.445,"t":"2026-10-19T17:40:00Z","v":768,"vw":79.445},{"c":79.34,"h":79.4778,"l":79.34,"n":69,"o":79.4778,"t":"2026-10-19T17:50:00Z","v":899,"vw":79.417615},{"c":79.37,"h":79.4,"l":79.26,"n":119,"o":79.4,"t":"2026-10-19T17:55:00Z","v":4126,"vw":79.351125},{"c":79.295,"h":79.49,"l":79.29,"n":134,"o":79.41,"t":"2026-10-19T18:00:00Z","v":3722,"vw":79.425},{"c":79.29,"h":79.44,"l":79.29,"n":35,"o":79.44,"t":"2026-10-19T18:05:00Z","v":1144,"vw":79.397143},{"c":79.625,"h":79.66,"l":79.375,"n":148,"o":79.375,"t":"2026-10-19T18:10:00Z","v":4339,"vw":79.533261},{"c":79.95,"h":79.97,"l":79.68,"n":211,"o":79.68,"t":"2026-10-19T18:15:00Z","v":9545,"vw":79.860629},{"c":79.85,"h":79.85,"l":79.85,"n":35,"o":79.85,"t":"2026-10-19T18:20:00Z","v":1088,"vw":79.85},{"c":79.58,"h":79.93,"l":79.58,"n":200,"o":79.81,"t":"2026-10-19T18:25:00Z","v":12725,"vw":79.822625},{"c":79.545,"h":79.58,"l":79.34,"n":52,"o":79.58,"t":"2026-10-19T18:30:00Z","v":1263,"vw":79.537778},{"c":79.78,"h":79.78,"l":79.45,"n":137,"o":79.7359,"t":"2026-10-19T18:35:00Z","v":3935,"vw":79.671992},{"c":80.4,"h":80.44,"l":79.94,"n":109,"o":79.94,"t":"2026-10-19T18:40:00Z","v":2670,"vw":80.156768},{"c":80.385,"h":80.525,"l":80.385,"n":67,"o":80.46,"t":"2026-10-19T18:45:00Z","v":1938,"vw":80.460435},{"c":80.33,"h":80.4,"l":80.29,"n":122,"o":80.37,"t":"2026-10-19T18:50:00Z","v":4006,"vw":80.323342},{"c":80.94,"h":81.085,"l":80.43,"n":262,"o":80.43,"t":"2026-10-19T18:55:00Z","v":15615,"vw":80.642525},{"c":80.835,"h":81.12,"l":80.83,"n":149,"o":80.955,"t":"2026-10-19T19:00:00Z","v":4858,"vw":80.965563},{"c":80.755,"h":80.755,"l":80.73,"n":85,"o":80.73,"t":"2026-10-19T19:05:00Z","v":1440,"vw":80.73625},{"c":81.01,"h":81.1525,"l":80.84,"n":277,"o":80.85,"t":"2026-10-19T19:10:00Z","v":7676,"vw":80.965781},{"c":80.78,"h":80.945,"l":80.78,"n":152,"o":80.89,"t":"2026-10-19T19:15:00Z","v":4680,"vw":80.885016},{"c":80.87,"h":80.88,"l":80.74,"n":150,"o":80.76,"t":"2026-10-19T19:20:00Z","v":4374,"vw":80.785082},{"c":80.825,"h":80.91,"l":80.69,"n":225,"o":80.815,"t":"2026-10-19T19:25:00Z","v":9356,"vw":80.774502},{"c":80.97,"h":81.005,"l":80.74,"n":276,"o":80.82,"t":"2026-10-19T19:30:00Z","v":7921,"vw":80.927433},{"c":81.14,"h":81.14,"l":80.9,"n":279,"o":80.97,"t":"2026-10-19T19:35:00Z","v":11607,"vw":81.032173},{"c":81.045,"h":81.29,"l":81.04,"n":305,"o":81.09,"t":"2026-10-19T19:40:00Z","v":10555,"vw":81.200327},{"c":80.8151,"h":81.095,"l":80.75,"n":281,"o":81.08,"t":"2026-10-19T19:45:00Z","v":8247,"vw":80.929479},{"c":81.01,"h":81.01,"l":80.83,"n":367,"o":80.89,"t":"2026-10-19T19:50:00Z","v":11433,"vw":80.903069},{"c":80.87,"h":81.14,"l":80.7,"n":1614,"o":80.955,"t":"2026-10-19T19:55:00Z","v":78868,"vw":80.914006},{"c":80.81,"h":80.81,"l":80.81,"n":18,"o":80.81,"t":"2026-10-19T20:00:00Z","v":240121,"vw":80.81},{"c":80.81,"h":80.81,"l":80.81,"n":1,"o":80.81,"t":"2026-10-19T20:35:00Z","v":115,"vw":80.81},{"c":81.68,"h":81.68,"l":81.68,"n":1,"o":81.68,"t":"2026-10-20T08:45:00Z","v":100,"vw":81.68},{"c":81.51,"h":81.51,"l":81.51,"n":1,"o":81.51,"t":"2026-10-20T09:45:00Z","v":100,"vw":81.51},{"c":81.625,"h":82.18,"l":81.44,"n":49,"o":81.46,"t":"2026-10-20T13:30:00Z","v":8583,"vw":81.506785},{"c":79.88,"h":81.8,"l":79.86,"n":102,"o":81.8,"t":"2026-10-20T13:35:00Z","v":4097,"vw":80.822273},{"c":80.35,"h":80.35,"l":79.52,"n":80,"o":79.92,"t":"2026-10-20T13:40:00Z","v":3678,"vw":79.924081},{"c":80.29,"h":80.55,"l":80.29,"n":76,"o":80.54,"t":"2026-10-20T13:45:00Z","v":1750,"vw":80.445556},{"c":80.4,"h":80.4,"l":80.01,"n":82,"o":80.335,"t":"2026-10-20T13:50:00Z","v":1449,"vw":80.224091},{"c":80.865,"h":80.865,"l":80.12,"n":88,"o":80.405,"t":"2026-10-20T13:55:00Z","v":2875,"vw":80.522721},{"c":81.0475,"h":81.245,"l":80.74,"n":84,"o":81.1,"t":"2026-10-20T14:00:00Z","v":3105,"vw":80.997488},{"c":80.45,"h":81.055,"l":80.45,"n":112,"o":81.055,"t":"2026-10-20T14:05:00Z","v":2607,"vw":80.710535},{"c":80.78,"h":80.78,"l":80.53,"n":89,"o":80.53,"t":"2026-10-20T14:10:00Z","v":2937,"vw":80.64014},{"c":80.13,"h":80.78,"l":80.13,"n":131,"o":80.78,"t":"2026-10-20T14:15:00Z","v":4064,"vw":80.442096},{"c":80.31,"h":80.61,"l":80.23,"n":131,"o":80.33,"t":"2026-10-20T14:20:00Z","v":3829,"vw":80.360556},{"c":80.49,"h":80.59,"l":80.295,"n":74,"o":80.43,"t":"2026-10-20T14:25:00Z","v":2543,"vw":80.47002},{"c":80.25,"h":80.255,"l":80.05,"n":53,"o":80.05,"t":"2026-10-20T14:30:00Z","v":1925,"vw":80.235},{"c":80.11,"h":80.21,"l":79.99,"n":82,"o":79.995,"t":"2026-10-20T14:35:00Z","v":2096,"vw":80.089391},{"c":80.06,"h":80.26,"l":80.06,"n":33,"o":80.26,"t":"2026-10-20T14:40:00Z","v":721,"vw":80.153897},{"c":80.27,"h":80.27,"l":79.975,"n":89,"o":80.05,"t":"2026-10-20T14:45:00Z","v":3007,"vw":80.08784},{"c":80.23,"h":80.23,"l":80.1,"n":80,"o":80.14,"t":"2026-10-20T14:50:00Z","v":1844,"vw":80.16375},{"c":80.3642,"h":80.3642,"l":80.19,"n":51,"o":80.19,"t":"2026-10-20T14:55:00Z","v":1127,"vw":80.307085},{"c":80.42,"h":80.59,"l":80.32,"n":98,"o":80.32,"t":"2026-10-20T15:00:00Z","v":2539,"vw":80.4225},{"c":80.13,"h":80.495,"l":80.13,"n":117,"o":80.495,"t":"2026-10-20T15:05:00Z","v":3180,"vw":80.219847},{"c":79.95,"h":80.2,"l":79.905,"n":252,"o":80.2,"t":"2026-10-20T15:10:00Z","v":8137,"vw":80.092908},{"c":80.105,"h":80.105,"l":79.88,"n":65,"o":79.94,"t":"2026-10-20T15:15:00Z","v":1737,"vw":79.978278},{"c":80.28,"h":80.28,"l":80.28,"n":24,"o":80.28,"t":"2026-10-20T15:20:00Z","v":468,"vw":80.28},{"c":80.225,"h":80.225,"l":80.225,"n":6,"o":80.225,"t":"2026-10-20T15:25:00Z","v":135,"vw":80.225},{"c":80.16,"h":80.225,"l":80.132,"n":86,"o":80.225,"t":"2026-10-20T15:30:00Z","v":2051,"vw":80.18828},{"c":80.13,"h":80.13,"l":80.13,"n":9,"o":80.13,"t":"2026-10-20T15:35:00Z","v":151,"vw":80.13},{"c":80.065,"h":80.07,"l":80.05,"n":62,"o":80.05,"t":"2026-10-20T15:40:00Z","v":1583,"vw":80.064612},{"c":79.775,"h":80.03,"l":79.755,"n":155,"o":80.03,"t":"2026-10-20T15:45:00Z","v":3834,"vw":79.919453},{"c":79.87,"h":79.89,"l":79.775,"n":52,"o":79.775,"t":"2026-10-20T15:50:00Z","v":1660,"vw":79.857944},{"c":79.895,"h":79.99,"l":79.895,"n":33,"o":79.99,"t":"2026-10-20T15:55:00Z","v":712,"vw":79.928239},{"c":79.97,"h":80.06,"l":79.96,"n":74,"o":80.05,"t":"2026-10-20T16:00:00Z","v":2924,"vw":79.981771},{"c":79.87,"h":79.915,"l":79.785,"n":55,"o":79.915,"t":"2026-10-20T16:05:00Z","v":1968,"vw":79.870209},{"c":80.01,"h":80.01,"l":79.92,"n":18,"o":79.92,"t":"2026-10-20T16:10:00Z","v":754,"vw":79.951667},{"c":79.9,"h":79.99,"l":79.9,"n":58,"o":79.99,"t":"2026-10-20T16:15:00Z","v":1552,"vw":79.960625},{"c":79.97,"h":79.98,"l":79.87,"n":52,"o":79.92,"t":"2026-10-20T16:25:00Z","v":1513,"vw":79.951521},{"c":79.89,"h":79.98,"l":79.88,"n":68,"o":79.98,"t":"2026-10-20T16:30:00Z","v":1656,"vw":79.908},{"c":79.96,"h":79.96,"l":79.84,"n":31,"o":79.84,"t":"2026-10-20T16:35:00Z","v":770,"vw":79.916576},{"c":79.9584,"h":79.9584,"l":79.9584,"n":8,"o":79.9584,"t":"2026-10-20T16:40:00Z","v":202,"vw":79.9584},{"c":80.05,"h":80.05,"l":79.89,"n":104,"o":79.89,"t":"2026-10-20T16:45:00Z","v":2162,"vw":79.922849},{"c":79.97,"h":80.075,"l":79.92,"n":91,"o":80.075,"t":"2026-10-20T16:50:00Z","v":2263,"vw":79.951811},{"c":80.02,"h":80.02,"l":80.02,"n":17,"o":80.02,"t":"2026-10-20T16:55:00Z","v":668,"vw":80.02},{"c":79.865,"h":79.87,"l":79.865,"n":35,"o":79.87,"t":"2026-10-20T17:00:00Z","v":765,"vw":79.8675},{"c":79.92,"h":79.94,"l":79.83,"n":77,"o":79.87,"t":"2026-10-20T17:05:00Z","v":3033,"vw":79.893196},{"c":80.02,"h":80.02,"l":80.02,"n":23,"o":80.02,"t":"2026-10-20T17:10:00Z","v":366,"vw":80.02},{"c":80.0955,"h":80.0955,"l":80.0955,"n":7,"o":80.0955,"t":"2026-10-20T17:15:00Z","v":127,"vw":80.0955},{"c":80.09,"h":80.134,"l":80.09,"n":13,"o":80.134,"t":"2026-10-20T17:20:00Z","v":360,"vw":80.112},{"c":80.045,"h":80.05,"l":79.91,"n":179,"o":80,"t":"2026-10-20T17:25:00Z","v":6885,"vw":80.008085},{"c":80.11,"h":80.17,"l":80.08,"n":97,"o":80.08,"t":"2026-10-20T17:30:00Z","v":2680,"vw":80.128},{"c":80.24,"h":80.27,"l":80.11,"n":100,"o":80.18,"t":"2026-10-20T17:35:00Z","v":2418,"vw":80.191268},{"c":80.11,"h":80.245,"l":80.11,"n":63,"o":80.245,"t":"2026-10-20T17:40:00Z","v":1244,"vw":80.159286},{"c":79.9209,"h":80.09,"l":79.9209,"n":42,"o":80.09,"t":"2026-10-20T17:45:00Z","v":800,"vw":79.972298},{"c":80.04,"h":80.11,"l":79.965,"n":106,"o":79.965,"t":"2026-10-20T17:50:00Z","v":4709,"vw":80.050816},{"c":80.04,"h":80.09,"l":79.98,"n":84,"o":80,"t":"2026-10-20T17:55:00Z","v":2781,"vw":80.030833},{"c":80.19,"h":80.19,"l":80.1,"n":44,"o":80.1,"t":"2026-10-20T18:00:00Z","v":1320,"vw":80.120962},{"c":80.325,"h":80.325,"l":80.25,"n":24,"o":80.25,"t":"2026-10-20T18:05:00Z","v":369,"vw":80.286232},{"c":80.205,"h":80.24,"l":80.18,"n":83,"o":80.24,"t":"2026-10-20T18:10:00Z","v":1958,"vw":80.206875},{"c":80.195,"h":80.195,"l":80.195,"n":15,"o":80.195,"t":"2026-10-20T18:15:00Z","v":182,"vw":80.195},{"c":80.2,"h":80.2,"l":80.2,"n":21,"o":80.2,"t":"2026-10-20T18:20:00Z","v":364,"vw":80.2},{"c":80.01,"h":80.23,"l":80.01,"n":108,"o":80.14,"t":"2026-10-20T18:25:00Z","v":2368,"vw":80.128665},{"c":80.01,"h":80.01,"l":80.005,"n":41,"o":80.005,"t":"2026-10-20T18:35:00Z","v":911,"vw":80.006667},{"c":80.04,"h":80.04,"l":80.04,"n":15,"o":80.04,"t":"2026-10-20T18:40:00Z","v":454,"vw":80.04},{"c":79.99,"h":80.08,"l":79.99,"n":96,"o":80.02,"t":"2026-10-20T18:45:00Z","v":2180,"vw":80.031049},{"c":80.155,"h":80.155,"l":80.11,"n":42,"o":80.11,"t":"2026-10-20T18:50:00Z","v":1307,"vw":80.129649},{"c":80.125,"h":80.19,"l":80.125,"n":65,"o":80.19,"t":"2026-10-20T18:55:00Z","v":1743,"vw":80.16327},{"c":80.4098,"h":80.4098,"l":80.1899,"n":148,"o":80.2,"t":"2026-10-20T19:00:00Z","v":4074,"vw":80.288858},{"c":80.355,"h":80.405,"l":80.35,"n":61,"o":80.405,"t":"2026-10-20T19:05:00Z","v":1396,"vw":80.3675},{"c":80.36,"h":80.395,"l":80.33,"n":101,"o":80.36,"t":"2026-10-20T19:10:00Z","v":2950,"vw":80.356957},{"c":80.35,"h":80.35,"l":80.28,"n":92,"o":80.32,"t":"2026-10-20T19:15:00Z","v":1538,"vw":80.314},{"c":80.57,"h":80.59,"l":80.31,"n":170,"o":80.31,"t":"2026-10-20T19:20:00Z","v":5719,"vw":80.403723},{"c":80.7,"h":80.76,"l":80.565,"n":137,"o":80.565,"t":"2026-10-20T19:25:00Z","v":3357,"vw":80.676087},{"c":80.45,"h":80.67,"l":80.445,"n":198,"o":80.67,"t":"2026-10-20T19:30:00Z","v":4159,"vw":80.523534},{"c":80.77,"h":80.77,"l":80.43,"n":204,"o":80.43,"t":"2026-10-20T19:35:00Z","v":6173,"vw":80.612778},{"c":80.71,"h":80.795,"l":80.7,"n":196,"o":80.795,"t":"2026-10-20T19:40:00Z","v":4200,"vw":80.730094},{"c":80.91,"h":80.93,"l":80.62,"n":382,"o":80.7,"t":"2026-10-20T19:45:00Z","v":14372,"vw":80.734677},{"c":80.87,"h":80.97,"l":80.84,"n":340,"o":80.88,"t":"2026-10-20T19:50:00Z","v":11292,"vw":80.933693},{"c":80.63,"h":80.81,"l":80.56,"n":1013,"o":80.81,"t":"2026-10-20T19:55:00Z","v":30857,"vw":80.662115},{"c":80.7,"h":80.7,"l":80.6,"n":27,"o":80.6,"t":"2026-10-20T20:00:00Z","v":75693,"vw":80.600682},{"c":80.38,"h":80.76,"l":79.5201,"n":63,"o":80.46,"t":"2026-10-21T13:30:00Z","v":7526,"vw":80.34404},{"c":80.375,"h":80.375,"l":80.01,"n":18,"o":80.06,"t":"2026-10-21T13:35:00Z","v":616,"vw":80.1625},{"c":80.1,"h":80.62,"l":80.02,"n":120,"o":80.195,"t":"2026-10-21T13:40:00Z","v":12683,"vw":80.382685},{"c":80.315,"h":80.35,"l":80.035,"n":72,"o":80.35,"t":"2026-10-21T13:45:00Z","v":2349,"vw":80.287213},{"c":80.82,"h":80.925,"l":80.38,"n":57,"o":80.58,"t":"2026-10-21T13:50:00Z","v":1649,"vw":80.686667},{"c":80.77,"h":80.84,"l":80.77,"n":19,"o":80.84,"t":"2026-10-21T13:55:00Z","v":410,"vw":80.800545},{"c":80.88,"h":80.88,"l":80.88,"n":28,"o":80.88,"t":"2026-10-21T14:00:00Z","v":484,"vw":80.88},{"c":81.38,"h":81.38,"l":81,"n":102,"o":81,"t":"2026-10-21T14:05:00Z","v":2687,"vw":81.0775},{"c":81.28,"h":81.28,"l":81.21,"n":50,"o":81.21,"t":"2026-10-21T14:10:00Z","v":1497,"vw":81.244644},{"c":81.72,"h":81.72,"l":81.27,"n":110,"o":81.27,"t":"2026-10-21T14:15:00Z","v":6745,"vw":81.492442},{"c":81.41,"h":81.6,"l":81.39,"n":56,"o":81.6,"t":"2026-10-21T14:20:00Z","v":2469,"vw":81.542},{"c":81.68,"h":81.68,"l":81.68,"n":23,"o":81.68,"t":"2026-10-21T14:25:00Z","v":694,"vw":81.68},{"c":81.695,"h":81.7,"l":81.695,"n":24,"o":81.7,"t":"2026-10-21T14:30:00Z","v":947,"vw":81.698182},{"c":81.735,"h":81.92,"l":81.47,"n":198,"o":81.65,"t":"2026-10-21T14:35:00Z","v":15706,"vw":81.823915},{"c":81.635,"h":81.795,"l":81.5,"n":115,"o":81.795,"t":"2026-10-21T14:40:00Z","v":3524,"vw":81.646629},{"c":81.66,"h":81.66,"l":81.655,"n":23,"o":81.655,"t":"2026-10-21T14:45:00Z","v":417,"vw":81.657674},{"c":81.85,"h":81.85,"l":81.66,"n":74,"o":81.66,"t":"2026-10-21T14:50:00Z","v":1708,"vw":81.78},{"c":81.76,"h":81.78,"l":81.75,"n":27,"o":81.78,"t":"2026-10-21T14:55:00Z","v":884,"vw":81.762},{"c":81.3,"h":81.3479,"l":81.3,"n":29,"o":81.3479,"t":"2026-10-21T15:05:00Z","v":705,"vw":81.315941},{"c":81.3,"h":81.42,"l":81.3,"n":64,"o":81.365,"t":"2026-10-21T15:10:00Z","v":1755,"vw":81.38},{"c":81.18,"h":81.24,"l":81.18,"n":70,"o":81.24,"t":"2026-10-21T15:15:00Z","v":1359,"vw":81.2025},{"c":81.065,"h":81.065,"l":80.94,"n":27,"o":80.98,"t":"2026-10-21T15:20:00Z","v":584,"vw":80.991886},{"c":81,"h":81.08,"l":81,"n":50,"o":81.08,"t":"2026-10-21T15:25:00Z","v":846,"vw":81.05},{"c":80.855,"h":80.88,"l":80.61,"n":112,"o":80.74,"t":"2026-10-21T15:30:00Z","v":2333,"vw":80.810068},{"c":81.0295,"h":81.0295,"l":80.91,"n":49,"o":80.91,"t":"2026-10-21T15:35:00Z","v":668,"vw":80.986395},{"c":80.925,"h":80.95,"l":80.83,"n":88,"o":80.905,"t":"2026-10-21T15:40:00Z","v":2412,"vw":80.924167},{"c":81.13,"h":81.135,"l":80.82,"n":86,"o":80.82,"t":"2026-10-21T15:45:00Z","v":2524,"vw":81.044442},{"c":80.96,"h":81.025,"l":80.96,"n":75,"o":80.99,"t":"2026-10-21T15:55:00Z","v":1393,"vw":80.981},{"c":81.45,"h":81.45,"l":81.02,"n":152,"o":81.02,"t":"2026-10-21T16:00:00Z","v":9895,"vw":81.275331},{"c":81.32,"h":81.45,"l":81.285,"n":52,"o":81.45,"t":"2026-10-21T16:05:00Z","v":2179,"vw":81.331052},{"c":81.405,"h":81.405,"l":81.405,"n":23,"o":81.405,"t":"2026-10-21T16:10:00Z","v":246,"vw":81.405},{"c":81.345,"h":81.42,"l":81.21,"n":118,"o":81.42,"t":"2026-10-21T16:15:00Z","v":7715,"vw":81.287073},{"c":81.27,"h":81.27,"l":81.155,"n":48,"o":81.225,"t":"2026-10-21T16:20:00Z","v":1279,"vw":81.237619},{"c":81.41,"h":81.41,"l":81.22,"n":132,"o":81.3,"t":"2026-10-21T16:25:00Z","v":3222,"vw":81.331816},{"c":81.41,"h":81.43,"l":81.41,"n":39,"o":81.43,"t":"2026-10-21T16:30:00Z","v":890,"vw":81.418304},{"c":80.99,"h":81.49,"l":80.99,"n":172,"o":81.35,"t":"2026-10-21T16:35:00Z","v":12298,"vw":81.377398},{"c":81.23,"h":81.27,"l":81.09,"n":164,"o":81.15,"t":"2026-10-21T16:40:00Z","v":5092,"vw":81.159363},{"c":81.16,"h":81.2,"l":81.12,"n":66,"o":81.12,"t":"2026-10-21T16:45:00Z","v":3715,"vw":81.124532},{"c":81.17,"h":81.17,"l":81.17,"n":17,"o":81.17,"t":"2026-10-21T16:50:00Z","v":793,"vw":81.17},{"c":80.82,"h":81.1,"l":80.81,"n":60,"o":81.1,"t":"2026-10-21T17:00:00Z","v":2038,"vw":81.000729},{"c":80.775,"h":80.9,"l":80.76,"n":84,"o":80.9,"t":"2026-10-21T17:05:00Z","v":2431,"vw":80.807917},{"c":80.77,"h":80.77,"l":80.67,"n":67,"o":80.67,"t":"2026-10-21T17:10:00Z","v":1969,"vw":80.75},{"c":80.475,"h":80.795,"l":80.35,"n":199,"o":80.755,"t":"2026-10-21T17:15:00Z","v":6846,"vw":80.614552},{"c":80.64,"h":80.67,"l":80.535,"n":88,"o":80.535,"t":"2026-10-21T17:20:00Z","v":2883,"vw":80.624436},{"c":80.82,"h":80.82,"l":80.63,"n":100,"o":80.63,"t":"2026-10-21T17:25:00Z","v":2653,"vw":80.7675},{"c":80.825,"h":80.84,"l":80.8,"n":212,"o":80.835,"t":"2026-10-21T17:30:00Z","v":9582,"vw":80.824144},{"c":81.34,"h":81.48,"l":80.8,"n":639,"o":80.88,"t":"2026-10-21T17:35:00Z","v":44838,"vw":80.897534},{"c":81.34,"h":81.42,"l":81.34,"n":59,"o":81.42,"t":"2026-10-21T17:40:00Z","v":2896,"vw":81.399847},{"c":81.17,"h":81.35,"l":81.17,"n":70,"o":81.35,"t":"2026-10-21T17:45:00Z","v":2073,"vw":81.264957},{"c":81.2,"h":81.32,"l":81.2,"n":65,"o":81.28,"t":"2026-10-21T17:50:00Z","v":1845,"vw":81.284444},{"c":81.425,"h":81.425,"l":81.275,"n":108,"o":81.34,"t":"2026-10-21T17:55:00Z","v":2321,"vw":81.352857},{"c":81.445,"h":81.46,"l":81.4,"n":50,"o":81.4,"t":"2026-10-21T18:00:00Z","v":2073,"vw":81.423738},{"c":81.7,"h":81.7,"l":81.56,"n":96,"o":81.56,"t":"2026-10-21T18:10:00Z","v":3370,"vw":81.613784},{"c":81.65,"h":81.65,"l":81.58,"n":29,"o":81.59,"t":"2026-10-21T18:15:00Z","v":646,"vw":81.606667},{"c":81.66,"h":81.66,"l":81.66,"n":28,"o":81.66,"t":"2026-10-21T18:20:00Z","v":617,"vw":81.66},{"c":81.48,"h":81.66,"l":81.48,"n":115,"o":81.57,"t":"2026-10-21T18:25:00Z","v":3000,"vw":81.542102},{"c":81.26,"h":81.56,"l":81.09,"n":229,"o":81.465,"t":"2026-10-21T18:30:00Z","v":15871,"vw":81.32247},{"c":81.265,"h":81.27,"l":81.2,"n":468,"o":81.26,"t":"2026-10-21T18:35:00Z","v":9248,"vw":81.246414},{"c":81.27,"h":81.34,"l":81.205,"n":70,"o":81.27,"t":"2026-10-21T18:40:00Z","v":1694,"vw":81.2586},{"c":81.305,"h":81.435,"l":81.275,"n":217,"o":81.275,"t":"2026-10-21T18:45:00Z","v":6010,"vw":81.369283},{"c":81.29,"h":81.375,"l":81.26,"n":312,"o":81.375,"t":"2026-10-21T18:50:00Z","v":14809,"vw":81.28725},{"c":81.28,"h":81.41,"l":81.19,"n":118,"o":81.2,"t":"2026-10-21T18:55:00Z","v":3503,"vw":81.259699},{"c":81.42,"h":81.42,"l":81.25,"n":108,"o":81.39,"t":"2026-10-21T19:00:00Z","v":3132,"vw":81.291487},{"c":81.555,"h":81.63,"l":81.34,"n":156,"o":81.34,"t":"2026-10-21T19:05:00Z","v":3825,"vw":81.462501},{"c":81.51,"h":81.51,"l":81.48,"n":71,"o":81.5,"t":"2026-10-21T19:10:00Z","v":1726,"vw":81.499086},{"c":81.4,"h":81.61,"l":81.4,"n":178,"o":81.5,"t":"2026-10-21T19:15:00Z","v":3999,"vw":81.512857},{"c":81.35,"h":81.54,"l":81.35,"n":77,"o":81.35,"t":"2026-10-21T19:20:00Z","v":2775,"vw":81.409493},{"c":81.3,"h":81.38,"l":81.3,"n":68,"o":81.34,"t":"2026-10-21T19:25:00Z","v":1004,"vw":81.34},{"c":81.28,"h":81.3,"l":81.22,"n":173,"o":81.3,"t":"2026-10-21T19:30:00Z","v":5081,"vw":81.272628},{"c":81.295,"h":81.32,"l":81.09,"n":180,"o":81.22,"t":"2026-10-21T19:35:00Z","v":5898,"vw":81.202195},{"c":81.42,"h":81.44,"l":81.28,"n":175,"o":81.29,"t":"2026-10-21T19:40:00Z","v":4470,"vw":81.338179},{"c":81.315,"h":81.47,"l":81.165,"n":283,"o":81.3,"t":"2026-10-21T19:45:00Z","v":8993,"vw":81.319606},{"c":81.23,"h":81.31,"l":81.09,"n":270,"o":81.185,"t":"2026-10-21T19:50:00Z","v":10634,"vw":81.187677},{"c":81.3,"h":81.39,"l":81.19,"n":910,"o":81.27,"t":"2026-10-21T19:55:00Z","v":35272,"vw":81.291783},{"c":81.63,"h":81.63,"l":81.31,"n":26,"o":81.31,"t":"2026-10-21T20:00:00Z","v":104496,"vw":81.320342},{"c":81.7,"h":81.7,"l":81.7,"n":3,"o":81.7,"t":"2026-10-22T12:35:00Z","v":102,"vw":81.7},{"c":80.715,"h":81.14,"l":80.011,"n":79,"o":81,"t":"2026-10-22T13:30:00Z","v":6395,"vw":80.906455},{"c":80.22,"h":80.955,"l":80.18,"n":87,"o":80.57,"t":"2026-10-22T13:35:00Z","v":4278,"vw":80.474081},{"c":79.54,"h":80.35,"l":79.54,"n":61,"o":80.35,"t":"2026-10-22T13:40:00Z","v":2443,"vw":80.004808},{"c":79.64,"h":80,"l":79.64,"n":27,"o":80,"t":"2026-10-22T13:45:00Z","v":971,"vw":79.933333},{"c":79.38,"h":79.64,"l":79.25,"n":48,"o":79.64,"t":"2026-10-22T13:50:00Z","v":1869,"vw":79.546467},{"c":79.025,"h":79.34,"l":79.025,"n":107,"o":79.27,"t":"2026-10-22T13:55:00Z","v":5068,"vw":79.252725},{"c":78.85,"h":79.3,"l":78.85,"n":200,"o":79.3,"t":"2026-10-22T14:00:00Z","v":5742,"vw":79.053973},{"c":78.22,"h":78.745,"l":78.12,"n":186,"o":78.745,"t":"2026-10-22T14:05:00Z","v":4730,"vw":78.373955},{"c":77.84,"h":78.0302,"l":77.8,"n":33,"o":77.955,"t":"2026-10-22T14:10:00Z","v":1517,"vw":77.884123},{"c":78.24,"h":78.27,"l":77.7,"n":125,"o":77.73,"t":"2026-10-22T14:15:00Z","v":9101,"vw":78.02419},{"c":77.58,"h":78,"l":77.56,"n":77,"o":77.99,"t":"2026-10-22T14:20:00Z","v":3893,"vw":77.77349},{"c":76.7023,"h":77.245,"l":76.7023,"n":60,"o":77.22,"t":"2026-10-22T14:25:00Z","v":1960,"vw":77.096054},{"c":77.03,"h":77.24,"l":76.735,"n":179,"o":76.86,"t":"2026-10-22T14:30:00Z","v":6451,"vw":76.969816},{"c":76.94,"h":77.28,"l":76.83,"n":154,"o":77.09,"t":"2026-10-22T14:35:00Z","v":6973,"vw":77.090603},{"c":77.195,"h":77.195,"l":77.185,"n":53,"o":77.185,"t":"2026-10-22T14:40:00Z","v":1062,"vw":77.1925},{"c":77.08,"h":77.185,"l":76.975,"n":63,"o":77.17,"t":"2026-10-22T14:45:00Z","v":2159,"vw":77.07625},{"c":76.635,"h":77.07,"l":76.635,"n":201,"o":76.94,"t":"2026-10-22T14:50:00Z","v":7340,"vw":76.898105},{"c":76.71,"h":76.835,"l":76.435,"n":161,"o":76.755,"t":"2026-10-22T14:55:00Z","v":7016,"vw":76.698321},{"c":76.61,"h":76.93,"l":76.61,"n":112,"o":76.77,"t":"2026-10-22T15:00:00Z","v":3635,"vw":76.816748},{"c":76.38,"h":76.665,"l":76.38,"n":156,"o":76.5,"t":"2026-10-22T15:05:00Z","v":4223,"vw":76.514316},{"c":75.835,"h":76.4,"l":75.77,"n":276,"o":76.36,"t":"2026-10-22T15:10:00Z","v":5438,"vw":76.1247},{"c":76.35,"h":76.35,"l":75.835,"n":155,"o":75.84,"t":"2026-10-22T15:15:00Z","v":4643,"vw":76.121273},{"c":76.975,"h":76.975,"l":76.43,"n":180,"o":76.495,"t":"2026-10-22T15:20:00Z","v":5789,"vw":76.808203},{"c":76.78,"h":76.89,"l":76.655,"n":113,"o":76.83,"t":"2026-10-22T15:25:00Z","v":4634,"vw":76.829485},{"c":76.91,"h":77.05,"l":76.77,"n":100,"o":76.88,"t":"2026-10-22T15:30:00Z","v":3035,"vw":76.862658},{"c":76.82,"h":76.94,"l":76.78,"n":91,"o":76.83,"t":"2026-10-22T15:35:00Z","v":4348,"vw":76.831131},{"c":77.06,"h":77.17,"l":76.58,"n":194,"o":76.66,"t":"2026-10-22T15:40:00Z","v":8868,"vw":76.711542},{"c":76.98,"h":77.13,"l":76.79,"n":40,"o":77.13,"t":"2026-10-22T15:45:00Z","v":1137,"vw":76.976176},{"c":77.22,"h":77.41,"l":77.035,"n":116,"o":77.11,"t":"2026-10-22T15:50:00Z","v":2930,"vw":77.195814},{"c":77.56,"h":77.605,"l":77.37,"n":146,"o":77.37,"t":"2026-10-22T15:55:00Z","v":4476,"vw":77.487328},{"c":77.78,"h":77.87,"l":77.6,"n":114,"o":77.6,"t":"2026-10-22T16:00:00Z","v":3949,"vw":77.775953},{"c":78.135,"h":78.135,"l":77.7,"n":39,"o":77.78,"t":"2026-10-22T16:05:00Z","v":1577,"vw":77.863005},{"c":78.18,"h":78.18,"l":78.02,"n":41,"o":78.03,"t":"2026-10-22T16:10:00Z","v":1086,"vw":78.075},{"c":78.22,"h":78.34,"l":78.11,"n":72,"o":78.15,"t":"2026-10-22T16:15:00Z","v":2936,"vw":78.153349},{"c":78.38,"h":78.38,"l":78.34,"n":22,"o":78.34,"t":"2026-10-22T16:20:00Z","v":541,"vw":78.354194},{"c":78.62,"h":78.62,"l":78.53,"n":34,"o":78.53,"t":"2026-10-22T16:25:00Z","v":726,"vw":78.563333},{"c":78.7,"h":78.72,"l":78.26,"n":146,"o":78.37,"t":"2026-10-22T16:30:00Z","v":15013,"vw":78.538455},{"c":78.425,"h":78.6,"l":78.375,"n":114,"o":78.59,"t":"2026-10-22T16:35:00Z","v":3647,"vw":78.489687},{"c":78.45,"h":78.7199,"l":78.29,"n":99,"o":78.4,"t":"2026-10-22T16:40:00Z","v":4484,"vw":78.496346},{"c":78.415,"h":78.49,"l":78.32,"n":54,"o":78.33,"t":"2026-10-22T16:45:00Z","v":2071,"vw":78.397505},{"c":78.68,"h":78.68,"l":78.32,"n":78,"o":78.32,"t":"2026-10-22T16:50:00Z","v":2236,"vw":78.500289},{"c":78.82,"h":78.82,"l":78.69,"n":31,"o":78.69,"t":"2026-10-22T16:55:00Z","v":950,"vw":78.765758},{"c":78.66,"h":78.88,"l":78.635,"n":52,"o":78.88,"t":"2026-10-22T17:00:00Z","v":1751,"vw":78.705106},{"c":78.82,"h":78.96,"l":78.81,"n":54,"o":78.81,"t":"2026-10-22T17:05:00Z","v":1309,"vw":78.871749},{"c":79.01,"h":79.22,"l":78.9192,"n":174,"o":78.94,"t":"2026-10-22T17:10:00Z","v":6379,"vw":79.046977},{"c":78.895,"h":78.9,"l":78.86,"n":52,"o":78.9,"t":"2026-10-22T17:15:00Z","v":1413,"vw":78.882037},{"c":78.78,"h":78.87,"l":78.78,"n":57,"o":78.8,"t":"2026-10-22T17:20:00Z","v":946,"vw":78.812561},{"c":78.97,"h":78.97,"l":78.75,"n":84,"o":78.775,"t":"2026-10-22T17:25:00Z","v":1924,"vw":78.827119},{"c":79.02,"h":79.02,"l":78.86,"n":89,"o":78.97,"t":"2026-10-22T17:30:00Z","v":2217,"vw":78.905833},{"c":78.86,"h":78.935,"l":78.86,"n":29,"o":78.935,"t":"2026-10-22T17:35:00Z","v":798,"vw":78.891915},{"c":78.995,"h":78.995,"l":78.855,"n":98,"o":78.855,"t":"2026-10-22T17:40:00Z","v":4055,"vw":78.93571},{"c":79.03,"h":79.12,"l":78.96,"n":120,"o":79.05,"t":"2026-10-22T17:45:00Z","v":4371,"vw":79.038838},{"c":79.1563,"h":79.1563,"l":79.1,"n":33,"o":79.11,"t":"2026-10-22T17:50:00Z","v":1001,"vw":79.118143},{"c":79.23,"h":79.23,"l":79.23,"n":59,"o":79.23,"t":"2026-10-22T17:55:00Z","v":1046,"vw":79.23},{"c":78.95,"h":78.98,"l":78.95,"n":56,"o":78.98,"t":"2026-10-22T18:00:00Z","v":1219,"vw":78.963636},{"c":79.16,"h":79.16,"l":78.9401,"n":71,"o":78.9401,"t":"2026-10-22T18:05:00Z","v":4130,"vw":78.981541},{"c":79.08,"h":79.275,"l":79.08,"n":139,"o":79.2,"t":"2026-10-22T18:10:00Z","v":4993,"vw":79.15394},{"c":79.17,"h":79.27,"l":79.12,"n":44,"o":79.12,"t":"2026-10-22T18:15:00Z","v":1298,"vw":79.152695},{"c":79.26,"h":79.33,"l":79.2,"n":116,"o":79.33,"t":"2026-10-22T18:20:00Z","v":2827,"vw":79.269804},{"c":79.25,"h":79.28,"l":79.25,"n":33,"o":79.28,"t":"2026-10-22T18:25:00Z","v":652,"vw":79.260519},{"c":79.27,"h":79.27,"l":79.24,"n":50,"o":79.26,"t":"2026-10-22T18:30:00Z","v":1658,"vw":79.251779},{"c":79.44,"h":79.595,"l":79.29,"n":232,"o":79.29,"t":"2026-10-22T18:35:00Z","v":8252,"vw":79.468081},{"c":79.46,"h":79.47,"l":79.26,"n":111,"o":79.26,"t":"2026-10-22T18:40:00Z","v":2246,"vw":79.404919},{"c":79.87,"h":79.895,"l":79.55,"n":186,"o":79.55,"t":"2026-10-22T18:45:00Z","v":5081,"vw":79.689588},{"c":80.18,"h":80.18,"l":79.88,"n":259,"o":79.88,"t":"2026-10-22T18:50:00Z","v":5680,"vw":80.016978},{"c":80.175,"h":80.31,"l":80.11,"n":200,"o":80.28,"t":"2026-10-22T18:55:00Z","v":5398,"vw":80.180565},{"c":79.63,"h":80.04,"l":79.63,"n":209,"o":80.04,"t":"2026-10-22T19:00:00Z","v":6914,"vw":79.940283},{"c":79.75,"h":79.84,"l":79.695,"n":175,"o":79.82,"t":"2026-10-22T19:05:00Z","v":4757,"vw":79.780912},{"c":79.87,"h":80.1,"l":79.87,"n":183,"o":79.87,"t":"2026-10-22T19:10:00Z","v":5231,"vw":79.987343},{"c":79.76,"h":79.915,"l":79.755,"n":141,"o":79.915,"t":"2026-10-22T19:15:00Z","v":2767,"vw":79.800097},{"c":79.87,"h":79.87,"l":79.66,"n":226,"o":79.75,"t":"2026-10-22T19:20:00Z","v":6312,"vw":79.788046},{"c":79.75,"h":79.96,"l":79.715,"n":220,"o":79.91,"t":"2026-10-22T19:25:00Z","v":7668,"vw":79.859678},{"c":79.43,"h":79.78,"l":79.38,"n":264,"o":79.75,"t":"2026-10-22T19:30:00Z","v":6487,"vw":79.571939},{"c":79.405,"h":79.58,"l":79.345,"n":342,"o":79.5,"t":"2026-10-22T19:35:00Z","v":8080,"vw":79.433657},{"c":79.525,"h":79.57,"l":79.35,"n":280,"o":79.385,"t":"2026-10-22T19:40:00Z","v":8122,"vw":79.467205},{"c":79.71,"h":79.87,"l":79.47,"n":458,"o":79.525,"t":"2026-10-22T19:45:00Z","v":17169,"vw":79.7027},{"c":79.72,"h":79.85,"l":79.59,"n":431,"o":79.64,"t":"2026-10-22T19:50:00Z","v":17412,"vw":79.724511},{"c":79.58,"h":79.9,"l":79.47,"n":1183,"o":79.7,"t":"2026-10-22T19:55:00Z","v":56674,"vw":79.706461},{"c":79.61,"h":79.61,"l":79.61,"n":30,"o":79.61,"t":"2026-10-22T20:00:00Z","v":125433,"vw":79.61},{"c":79.61,"h":79.61,"l":79.61,"n":1,"o":79.61,"t":"2026-10-22T20:35:00Z","v":208,"vw":79.61}],"history":[{"c":63.03,"h":63.51,"l":61,"n":16689,"o":62.5,"t":"2024-10-21T04:00:00Z","v":1201458,"vw":62.514734},{"c":63.47,"h":64.3,"l":62.43,"n":16918,"o":63.25,"t":"2024-10-22T04:00:00Z","v":936516,"vw":63.421985},{"c":61.8,"h":63.59,"l":61.12,"n":13864,"o":62.58,"t":"2024-10-23T04:00:00Z","v":1016693,"vw":62.072832},{"c":61.59,"h":62.55,"l":59.87,"n":15228,"o":62.4,"t":"2024-10-24T04:00:00Z","v":1165745,"vw":60.862031},{"c":61.02,"h":62.37,"l":60.15,"n":15294,"o":62.37,"t":"2024-10-25T04:00:00Z","v":1044407,"vw":60.880326},{"c":61.15,"h":61.42,"l":59.23,"n":13684,"o":59.52,"t":"2024-10-28T04:00:00Z","v":728611,"vw":60.815881},{"c":60.33,"h":61.65,"l":60.17,"n":11792,"o":60.8,"t":"2024-10-29T04:00:00Z","v":628528,"vw":60.586915},{"c":59.76,"h":61.54,"l":59.63,"n":11968,"o":60.81,"t":"2024-10-30T04:00:00Z","v":890315,"vw":60.254139},{"c":60.07,"h":60.8,"l":59.425,"n":11595,"o":60.195,"t":"2024-10-31T04:00:00Z","v":1017401,"vw":60.074577},{"c":58.82,"h":60.52,"l":58.53,"n":12224,"o":60.29,"t":"2024-11-01T04:00:00Z","v":1008637,"vw":59.221924},{"c":59.77,"h":60.93,"l":59.25,"n":12597,"o":59.27,"t":"2024-11-04T05:00:00Z","v":802223,"vw":60.058731},{"c":60.7,"h":60.76,"l":58.93,"n":13785,"o":59.89,"t":"2024-11-05T05:00:00Z","v":678721,"vw":60.274723},{"c":65.18,"h":65.66,"l":62.275,"n":24098,"o":63.49,"t":"2024-11-06T05:00:00Z","v":1408959,"vw":64.663124},{"c":64.15,"h":65.76,"l":63.3948,"n":22785,"o":65.5,"t":"2024-11-07T05:00:00Z","v":1349734,"vw":64.291003},{"c":56.07,"h":58.79,"l":54.562,"n":43474,"o":57.69,"t":"2024-11-08T05:00:00Z","v":3397132,"vw":56.178219},{"c":55.07,"h":56.55,"l":53.73,"n":30665,"o":55.46,"t":"2024-11-11T05:00:00Z","v":1799508,"vw":54.782713},{"c":54.39,"h":56.16,"l":53.975,"n":17931,"o":55,"t":"2024-11-12T05:00:00Z","v":1464710,"vw":54.600445},{"c":53.11,"h":54.67,"l":52.86,"n":17741,"o":54.18,"t":"2024-11-13T05:00:00Z","v":937720,"vw":53.744783},{"c":53.19,"h":53.84,"l":52.61,"n":17647,"o":53.26,"t":"2024-11-14T05:00:00Z","v":1144995,"vw":53.318385},{"c":50.73,"h":53.54,"l":50.69,"n":15405,"o":53.54,"t":"2024-11-15T05:00:00Z","v":1034238,"vw":51.498198},{"c":50.97,"h":52.46,"l":50.33,"n":12486,"o":51.65,"t":"2024-11-18T05:00:00Z","v":688757,"vw":51.032703},{"c":50.68,"h":51.53,"l":50.14,"n":11338,"o":50.25,"t":"2024-11-19T05:00:00Z","v":813315,"vw":50.721897},{"c":50.44,"h":50.83,"l":49.86,"n":12444,"o":50.49,"t":"2024-11-20T05:00:00Z","v":1076490,"vw":50.383921},{"c":52.53,"h":52.93,"l":50.35,"n":17507,"o":51.5,"t":"2024-11-21T05:00:00Z","v":1151445,"vw":51.835367},{"c":53.52,"h":54.35,"l":52.41,"n":16333,"o":52.6,"t":"2024-11-22T05:00:00Z","v":878380,"vw":53.563281},{"c":52.16,"h":54.27,"l":52.05,"n":15509,"o":53.52,"t":"2024-11-25T05:00:00Z","v":863634,"vw":52.444212},{"c":50.17,"h":52.25,"l":49.835,"n":13804,"o":51.97,"t":"2024-11-26T05:00:00Z","v":761070,"vw":50.360988},{"c":50.27,"h":51.655,"l":50.18,"n":11272,"o":50.23,"t":"2024-11-27T05:00:00Z","v":624237,"vw":50.610064},{"c":51.72,"h":51.969,"l":50.57,"n":7635,"o":50.8,"t":"2024-11-29T05:00:00Z","v":427672,"vw":51.588489},{"c":51.42,"h":52.75,"l":51.37,"n":19032,"o":51.72,"t":"2024-12-02T05:00:00Z","v":1037190,"vw":51.804799},{"c":51.83,"h":52.3,"l":51.1001,"n":14881,"o":51.89,"t":"2024-12-03T05:00:00Z","v":837469,"vw":51.839764},{"c":49.76,"h":51.73,"l":48.99,"n":15806,"o":51.73,"t":"2024-12-04T05:00:00Z","v":1027746,"vw":49.935401},{"c":49.9,"h":50.31,"l":49.41,"n":10932,"o":49.78,"t":"2024-12-05T05:00:00Z","v":580203,"vw":49.83667},{"c":47,"h":49.78,"l":46.5,"n":17554,"o":49.62,"t":"2024-12-06T05:00:00Z","v":1206202,"vw":47.345275},{"c":47.37,"h":48.88,"l":47.22,"n":16998,"o":48.33,"t":"2024-12-09T05:00:00Z","v":1482331,"vw":47.771052},{"c":47.16,"h":48.23,"l":46.91,"n":13990,"o":47.58,"t":"2024-12-10T05:00:00Z","v":977769,"vw":47.446887},{"c":49.33,"h":49.74,"l":47.01,"n":16284,"o":47.535,"t":"2024-12-11T05:00:00Z","v":1623077,"vw":47.82078},{"c":48.29,"h":49.45,"l":47.76,"n":13271,"o":48.97,"t":"2024-12-12T05:00:00Z","v":606746,"vw":48.328034},{"c":47.63,"h":48.41,"l":47.19,"n":15555,"o":48.25,"t":"2024-12-13T05:00:00Z","v":830254,"vw":47.801789},{"c":47.05,"h":47.97,"l":46.82,"n":14862,"o":47.25,"t":"2024-12-16T05:00:00Z","v":766089,"vw":47.207112},{"c":52.54,"h":52.95,"l":47.94,"n":37394,"o":49.55,"t":"2024-12-17T05:00:00Z","v":2383458,"vw":51.353995},{"c":49.42,"h":54,"l":48.85,"n":25890,"o":52.72,"t":"2024-12-18T05:00:00Z","v":1742591,"vw":51.020014},{"c":48.68,"h":51.94,"l":48.495,"n":19572,"o":51,"t":"2024-12-19T05:00:00Z","v":1186377,"vw":49.363767},{"c":49,"h":50.92,"l":47.77,"n":28127,"o":48.625,"t":"2024-12-20T05:00:00Z","v":3822265,"vw":49.235143},{"c":50.31,"h":50.58,"l":48.79,"n":17853,"o":49.26,"t":"2024-12-23T05:00:00Z","v":1205275,"vw":49.97024},{"c":50.14,"h":50.7299,"l":48.8296,"n":7917,"o":50.31,"t":"2024-12-24T05:00:00Z","v":491762,"vw":49.982593},{"c":50.85,"h":51.06,"l":49.15,"n":12491,"o":50.05,"t":"2024-12-26T05:00:00Z","v":701820,"vw":50.44595},{"c":51.47,"h":51.81,"l":50.04,"n":15022,"o":50.61,"t":"2024-12-27T05:00:00Z","v":858442,"vw":51.136957},{"c":53.2,"h":54.35,"l":51,"n":22242,"o":51.5,"t":"2024-12-30T05:00:00Z","v":1854483,"vw":53.102044},{"c":54.71,"h":55.35,"l":53.08,"n":23409,"o":53.08,"t":"2024-12-31T05:00:00Z","v":1757603,"vw":54.73708},{"c":55.73,"h":57.22,"l":55,"n":16455,"o":56.53,"t":"2025-01-02T05:00:00Z","v":1113507,"vw":56.156988},{"c":56.46,"h":56.78,"l":54.3834,"n":16690,"o":55.73,"t":"2025-01-03T05:00:00Z","v":1062206,"vw":56.136385},{"c":56.43,"h":59.16,"l":56.1401,"n":20813,"o":56.75,"t":"2025-01-06T05:00:00Z","v":1267334,"vw":57.19171},{"c":57.69,"h":58.53,"l":56.25,"n":14814,"o":56.98,"t":"2025-01-07T05:00:00Z","v":869414,"vw":57.58533},{"c":55.84,"h":56.59,"l":55.23,"n":14095,"o":56.55,"t":"2025-01-08T05:00:00Z","v":851133,"vw":55.937354},{"c":55.46,"h":58.35,"l":55.28,"n":21039,"o":57.34,"t":"2025-01-10T05:00:00Z","v":1348774,"vw":55.967261},{"c":55.08,"h":56.41,"l":54.46,"n":19692,"o":55.4,"t":"2025-01-13T05:00:00Z","v":1177760,"vw":55.192228},{"c":54.65,"h":55.6,"l":52.17,"n":18513,"o":54.66,"t":"2025-01-14T05:00:00Z","v":1232556,"vw":53.918609},{"c":56.51,"h":57.56,"l":54.35,"n":15921,"o":54.98,"t":"2025-01-15T05:00:00Z","v":1023430,"vw":56.246729},{"c":55.37,"h":56.82,"l":54.77,"n":14057,"o":56.09,"t":"2025-01-16T05:00:00Z","v":872275,"vw":55.600986},{"c":55.7,"h":56.2,"l":53.74,"n":17737,"o":55.76,"t":"2025-01-17T05:00:00Z","v":1084158,"vw":55.230382},{"c":55.96,"h":56.6379,"l":54.75,"n":15503,"o":56.63,"t":"2025-01-21T05:00:00Z","v":721862,"vw":55.813841},{"c":55.05,"h":57.7876,"l":54.411,"n":20825,"o":55.62,"t":"2025-01-22T05:00:00Z","v":1398225,"vw":56.108631},{"c":55.51,"h":55.93,"l":54.7,"n":13185,"o":55.39,"t":"2025-01-23T05:00:00Z","v":738474,"vw":55.406278},{"c":55.28,"h":56.4,"l":54.7929,"n":13608,"o":55.51,"t":"2025-01-24T05:00:00Z","v":897983,"vw":55.380545},{"c":55.01,"h":56.76,"l":54.27,"n":16296,"o":54.95,"t":"2025-01-27T05:00:00Z","v":991585,"vw":55.21313},{"c":53.26,"h":55.62,"l":52.6668,"n":14783,"o":55.16,"t":"2025-01-28T05:00:00Z","v":936367,"vw":53.796461},{"c":53.61,"h":54.077,"l":52.6401,"n":12326,"o":53.22,"t":"2025-01-29T05:00:00Z","v":884265,"vw":53.526899},{"c":55.46,"h":55.55,"l":53.095,"n":13172,"o":54.4,"t":"2025-01-30T05:00:00Z","v":745653,"vw":54.660583},{"c":55.11,"h":56,"l":53.51,"n":16316,"o":55.46,"t":"2025-01-31T05:00:00Z","v":1001213,"vw":54.953928},{"c":52.27,"h":54.255,"l":52.15,"n":16047,"o":54.17,"t":"2025-02-03T05:00:00Z","v":1023113,"vw":52.911603},{"c":54.93,"h":55.26,"l":51.45,"n":18278,"o":52.73,"t":"2025-02-04T05:00:00Z","v":1000247,"vw":54.230812},{"c":55.07,"h":55.45,"l":53.19,"n":15568,"o":55.15,"t":"2025-02-05T05:00:00Z","v":825293,"vw":54.411407},{"c":53.88,"h":56.33,"l":52.92,"n":18049,"o":55.71,"t":"2025-02-06T05:00:00Z","v":1023802,"vw":53.948253},{"c":53.75,"h":55.44,"l":53.4686,"n":14504,"o":54.01,"t":"2025-02-07T05:00:00Z","v":717673,"vw":53.93819},{"c":55.84,"h":56.15,"l":54.06,"n":14867,"o":54.66,"t":"2025-02-10T05:00:00Z","v":655236,"vw":55.601272},{"c":54.91,"h":56.35,"l":54.75,"n":12934,"o":55.99,"t":"2025-02-11T05:00:00Z","v":736917,"vw":55.346918},{"c":53.41,"h":54.9,"l":53.07,"n":14184,"o":54.26,"t":"2025-02-12T05:00:00Z","v":621294,"vw":53.604933},{"c":54.4,"h":54.49,"l":52.9,"n":13349,"o":53.41,"t":"2025-02-13T05:00:00Z","v":637739,"vw":53.785563},{"c":54.39,"h":55.8176,"l":53.9,"n":11477,"o":54.66,"t":"2025-02-14T05:00:00Z","v":560687,"vw":54.418765},{"c":55.26,"h":55.93,"l":53.655,"n":19039,"o":54.35,"t":"2025-02-18T05:00:00Z","v":1103763,"vw":55.141924},{"c":52.79,"h":55.2045,"l":52.691,"n":13782,"o":54.61,"t":"2025-02-19T05:00:00Z","v":746299,"vw":53.192653},{"c":51.43,"h":53.01,"l":50.42,"n":22793,"o":52.87,"t":"2025-02-20T05:00:00Z","v":1538663,"vw":51.406604},{"c":50.46,"h":52.45,"l":49.58,"n":22644,"o":52.45,"t":"2025-02-21T05:00:00Z","v":1411457,"vw":50.597418},{"c":50.08,"h":50.95,"l":49.56,"n":19791,"o":50.5,"t":"2025-02-24T05:00:00Z","v":1098023,"vw":50.09741},{"c":47.84,"h":50.79,"l":47.57,"n":19417,"o":50,"t":"2025-02-25T05:00:00Z","v":981023,"vw":48.277387},{"c":47.84,"h":48.37,"l":47.48,"n":18974,"o":48.23,"t":"2025-02-26T05:00:00Z","v":1164481,"vw":47.931045},{"c":48.6,"h":50.21,"l":48,"n":27492,"o":48,"t":"2025-02-27T05:00:00Z","v":1768907,"vw":49.262988},{"c":45.62,"h":50.455,"l":43.32,"n":48253,"o":50.33,"t":"2025-02-28T05:00:00Z","v":3524388,"vw":45.237736},{"c":40.65,"h":46.07,"l":40.06,"n":46665,"o":45.85,"t":"2025-03-03T05:00:00Z","v":3328321,"vw":42.057665},{"c":42.29,"h":42.9899,"l":38.65,"n":36952,"o":39.56,"t":"2025-03-04T05:00:00Z","v":2423935,"vw":41.518775},{"c":40.77,"h":42.5045,"l":40.1001,"n":26716,"o":42.05,"t":"2025-03-05T05:00:00Z","v":1953339,"vw":40.889814},{"c":41,"h":41.36,"l":39.78,"n":24508,"o":40.31,"t":"2025-03-06T05:00:00Z","v":1526503,"vw":40.553164},{"c":43.15,"h":44.78,"l":41.41,"n":22201,"o":41.41,"t":"2025-03-07T05:00:00Z","v":1629303,"vw":43.309147},{"c":40.35,"h":43.305,"l":39.58,"n":28096,"o":43.09,"t":"2025-03-10T04:00:00Z","v":1837017,"vw":40.734417},{"c":40.65,"h":41.99,"l":40,"n":18299,"o":40.72,"t":"2025-03-11T04:00:00Z","v":1161671,"vw":40.74736},{"c":40.24,"h":41.67,"l":40.24,"n":12948,"o":40.8,"t":"2025-03-12T04:00:00Z","v":714767,"vw":40.593432},{"c":39.93,"h":41.3,"l":39.66,"n":15296,"o":40.3,"t":"2025-03-13T04:00:00Z","v":818054,"vw":40.156992},{"c":40.41,"h":41.28,"l":40,"n":22411,"o":40.26,"t":"2025-03-14T04:00:00Z","v":1789574,"vw":40.567844},{"c":41.45,"h":41.61,"l":40.37,"n":20206,"o":40.55,"t":"2025-03-17T04:00:00Z","v":985437,"vw":41.290458},{"c":41.33,"h":41.9881,"l":40.79,"n":18918,"o":41.84,"t":"2025-03-18T04:00:00Z","v":1089836,"vw":41.457608},{"c":42.33,"h":43.13,"l":41.43,"n":20191,"o":41.57,"t":"2025-03-19T04:00:00Z","v":1278275,"vw":42.306235},{"c":42.91,"h":43.17,"l":41.51,"n":15585,"o":41.82,"t":"2025-03-20T04:00:00Z","v":900833,"vw":42.709737},{"c":42.07,"h":42.965,"l":41.89,"n":19537,"o":42.5,"t":"2025-03-21T04:00:00Z","v":2565484,"vw":42.15774},{"c":44.04,"h":44.25,"l":42.38,"n":17956,"o":42.38,"t":"2025-03-24T04:00:00Z","v":1097695,"vw":43.727544},{"c":43.51,"h":45.115,"l":42.97,"n":15680,"o":44.25,"t":"2025-03-25T04:00:00Z","v":1235315,"vw":43.505013},{"c":44.49,"h":45.36,"l":43.98,"n":14678,"o":44.14,"t":"2025-03-26T04:00:00Z","v":796929,"vw":44.582957},{"c":44.19,"h":45.13,"l":43.65,"n":12927,"o":44.1,"t":"2025-03-27T04:00:00Z","v":591596,"vw":44.329931},{"c":43.46,"h":44.54,"l":42.79,"n":13743,"o":43.79,"t":"2025-03-28T04:00:00Z","v":839568,"vw":43.393959},{"c":42.27,"h":43.86,"l":41.82,"n":14397,"o":42.63,"t":"2025-03-31T04:00:00Z","v":937576,"vw":42.528844},{"c":42.96,"h":43.43,"l":42.2,"n":13121,"o":42.48,"t":"2025-04-01T04:00:00Z","v":665253,"vw":42.930316},{"c":43.31,"h":43.65,"l":42.2,"n":12479,"o":42.23,"t":"2025-04-02T04:00:00Z","v":647464,"vw":43.095003},{"c":37.76,"h":40.69,"l":36.74,"n":32401,"o":40,"t":"2025-04-03T04:00:00Z","v":2128791,"vw":38.030374},{"c":34.78,"h":35.89,"l":33.185,"n":33531,"o":35.49,"t":"2025-04-04T04:00:00Z","v":2256453,"vw":34.513091},{"c":35.48,"h":37.72,"l":33,"n":33473,"o":33.81,"t":"2025-04-07T04:00:00Z","v":1850840,"vw":35.31608},{"c":32.83,"h":37.08,"l":32.37,"n":27681,"o":37.08,"t":"2025-04-08T04:00:00Z","v":1858531,"vw":33.851819},{"c":36.66,"h":37.2,"l":31.17,"n":38801,"o":31.81,"t":"2025-04-09T04:00:00Z","v":2854836,"vw":34.612133},{"c":33.68,"h":35.26,"l":32.8,"n":25894,"o":35.26,"t":"2025-04-10T04:00:00Z","v":1589426,"vw":33.788438},{"c":35.34,"h":35.44,"l":33.28,"n":17938,"o":33.78,"t":"2025-04-11T04:00:00Z","v":1032651,"vw":34.637035},{"c":33.76,"h":35.87,"l":33.44,"n":20840,"o":35.87,"t":"2025-04-14T04:00:00Z","v":1490276,"vw":34.11028},{"c":32.31,"h":34.16,"l":32.155,"n":18078,"o":33.43,"t":"2025-04-15T04:00:00Z","v":1271443,"vw":32.593193},{"c":32.27,"h":33.37,"l":32.21,"n":16606,"o":32.46,"t":"2025-04-16T04:00:00Z","v":989677,"vw":32.602066},{"c":34.27,"h":34.85,"l":33.01,"n":16393,"o":33.15,"t":"2025-04-17T04:00:00Z","v":929473,"vw":34.203274},{"c":33.24,"h":33.64,"l":32.21,"n":12066,"o":33.38,"t":"2025-04-21T04:00:00Z","v":821982,"vw":32.892181},{"c":33.83,"h":34.199,"l":32.64,"n":12907,"o":33.6,"t":"2025-04-22T04:00:00Z","v":760226,"vw":33.792666},{"c":34.08,"h":35.69,"l":33.38,"n":18113,"o":34.85,"t":"2025-04-23T04:00:00Z","v":1081101,"vw":34.224038},{"c":36.04,"h":36.2025,"l":34.02,"n":15879,"o":34.68,"t":"2025-04-24T04:00:00Z","v":1031167,"vw":35.633822},{"c":36.35,"h":36.445,"l":34.76,"n":13751,"o":35.32,"t":"2025-04-25T04:00:00Z","v":743778,"vw":36.067757},{"c":36.58,"h":36.9238,"l":36.11,"n":15576,"o":36.29,"t":"2025-04-28T04:00:00Z","v":688064,"vw":36.513924},{"c":37.62,"h":37.755,"l":36.15,"n":19320,"o":36.5,"t":"2025-04-29T04:00:00Z","v":1256136,"vw":37.28472},{"c":36.19,"h":37.25,"l":35.5,"n":16722,"o":36.81,"t":"2025-04-30T04:00:00Z","v":1022156,"vw":36.088542},{"c":37.37,"h":38.03,"l":36.03,"n":20191,"o":36.3,"t":"2025-05-01T04:00:00Z","v":1330683,"vw":37.376082},{"c":38.49,"h":38.8,"l":37.4101,"n":16367,"o":38.11,"t":"2025-05-02T04:00:00Z","v":1126056,"vw":38.30519},{"c":38.01,"h":38.96,"l":37.32,"n":16117,"o":37.61,"t":"2025-05-05T04:00:00Z","v":871236,"vw":38.191063},{"c":40.23,"h":44.5,"l":40.19,"n":27618,"o":44.41,"t":"2025-05-06T04:00:00Z","v":1681674,"vw":41.297002},{"c":39.43,"h":40.685,"l":38.98,"n":18520,"o":40.62,"t":"2025-05-07T04:00:00Z","v":1005069,"vw":39.67179},{"c":41.13,"h":41.94,"l":39.965,"n":18572,"o":40.19,"t":"2025-05-08T04:00:00Z","v":957215,"vw":41.279631},{"c":41.45,"h":42.76,"l":41.27,"n":14724,"o":41.79,"t":"2025-05-09T04:00:00Z","v":1274942,"vw":41.601591},{"c":42.81,"h":44.85,"l":42.36,"n":16154,"o":44.25,"t":"2025-05-12T04:00:00Z","v":941480,"vw":43.157736},{"c":42.45,"h":43.46,"l":42.43,"n":13861,"o":43.28,"t":"2025-05-13T04:00:00Z","v":726143,"vw":42.809352},{"c":42.55,"h":43.99,"l":41.78,"n":14400,"o":42,"t":"2025-05-14T04:00:00Z","v":700093,"vw":42.866044},{"c":41.92,"h":41.94,"l":40.64,"n":12450,"o":41.53,"t":"2025-05-15T04:00:00Z","v":624444,"vw":41.610288},{"c":41.84,"h":42.4067,"l":41.3,"n":11993,"o":41.93,"t":"2025-05-16T04:00:00Z","v":618167,"vw":41.858123},{"c":40.58,"h":41.48,"l":40.21,"n":12691,"o":41.16,"t":"2025-05-19T04:00:00Z","v":658975,"vw":40.649213},{"c":41.04,"h":41.57,"l":40.3,"n":11422,"o":40.71,"t":"2025-05-20T04:00:00Z","v":542004,"vw":41.047325},{"c":39.73,"h":41.41,"l":39.71,"n":11397,"o":40.8,"t":"2025-05-21T04:00:00Z","v":519067,"vw":40.245589},{"c":39.41,"h":39.55,"l":38.24,"n":13658,"o":39.31,"t":"2025-05-22T04:00:00Z","v":692788,"vw":39.045657},{"c":39.46,"h":39.66,"l":38.34,"n":11120,"o":38.34,"t":"2025-05-23T04:00:00Z","v":549742,"vw":39.342556},{"c":41.33,"h":41.5275,"l":39.48,"n":12731,"o":40.02,"t":"2025-05-27T04:00:00Z","v":1123687,"vw":41.077934},{"c":41.03,"h":42.04,"l":40.89,"n":12376,"o":41.96,"t":"2025-05-28T04:00:00Z","v":642383,"vw":41.245959},{"c":41.18,"h":42.05,"l":40.74,"n":10152,"o":41.44,"t":"2025-05-29T04:00:00Z","v":430873,"vw":41.197465},{"c":39.71,"h":40.995,"l":39.56,"n":14107,"o":40.9,"t":"2025-05-30T04:00:00Z","v":809075,"vw":39.982646},{"c":40.26,"h":41.09,"l":40,"n":12324,"o":40.96,"t":"2025-06-02T04:00:00Z","v":630959,"vw":40.391543},{"c":42.73,"h":43.5,"l":39.9,"n":15798,"o":40.29,"t":"2025-06-03T04:00:00Z","v":927965,"vw":42.475947},{"c":42.1,"h":43.93,"l":41.89,"n":14514,"o":42.74,"t":"2025-06-04T04:00:00Z","v":771965,"vw":42.53624},{"c":42.23,"h":42.6683,"l":41.5169,"n":13367,"o":42.52,"t":"2025-06-05T04:00:00Z","v":776596,"vw":42.202167},{"c":43.43,"h":43.91,"l":42.64,"n":12456,"o":42.87,"t":"2025-06-06T04:00:00Z","v":583349,"vw":43.411832},{"c":45.51,"h":46.64,"l":43.88,"n":22820,"o":44.47,"t":"2025-06-09T04:00:00Z","v":1304942,"vw":45.59658},{"c":47.59,"h":48.4,"l":45.6701,"n":27528,"o":46.26,"t":"2025-06-10T04:00:00Z","v":1680738,"vw":47.601309},{"c":48.13,"h":48.5,"l":47.09,"n":19307,"o":48,"t":"2025-06-11T04:00:00Z","v":975528,"vw":47.829431},{"c":48.22,"h":48.26,"l":46.33,"n":14992,"o":47.13,"t":"2025-06-12T04:00:00Z","v":731548,"vw":47.872935},{"c":48.26,"h":50.1,"l":47.655,"n":17087,"o":49.09,"t":"2025-06-13T04:00:00Z","v":780281,"vw":48.42147},{"c":47.5,"h":48.275,"l":46.42,"n":16417,"o":48.26,"t":"2025-06-16T04:00:00Z","v":916284,"vw":47.440764},{"c":47.08,"h":48.6,"l":47.07,"n":14240,"o":48.26,"t":"2025-06-17T04:00:00Z","v":685959,"vw":47.488091},{"c":47.05,"h":47.7513,"l":46.3,"n":14108,"o":47,"t":"2025-06-18T04:00:00Z","v":806085,"vw":47.101618},{"c":46.5,"h":47.54,"l":45.9,"n":16607,"o":47.33,"t":"2025-06-20T04:00:00Z","v":1858965,"vw":46.562311},{"c":44.82,"h":46.77,"l":44.36,"n":19587,"o":46.75,"t":"2025-06-23T04:00:00Z","v":1220244,"vw":45.380122},{"c":44.84,"h":45.27,"l":44.11,"n":14364,"o":44.35,"t":"2025-06-24T04:00:00Z","v":862071,"vw":44.883063},{"c":44.9,"h":45.81,"l":44.12,"n":12683,"o":44.7,"t":"2025-06-25T04:00:00Z","v":664132,"vw":44.950176},{"c":46.66,"h":46.79,"l":45.27,"n":15353,"o":45.45,"t":"2025-06-26T04:00:00Z","v":836593,"vw":46.421171},{"c":46.81,"h":48.53,"l":46.45,"n":20278,"o":46.77,"t":"2025-06-27T04:00:00Z","v":1601741,"vw":46.980044},{"c":46.13,"h":47,"l":46,"n":14163,"o":46.84,"t":"2025-06-30T04:00:00Z","v":821616,"vw":46.402953},{"c":47.7,"h":48.55,"l":45.18,"n":17128,"o":46.06,"t":"2025-07-01T04:00:00Z","v":845652,"vw":47.270302},{"c":47.72,"h":48.84,"l":47.49,"n":18817,"o":48.65,"t":"2025-07-02T04:00:00Z","v":1188999,"vw":47.89221},{"c":48.11,"h":48.28,"l":46.995,"n":8810,"o":47.92,"t":"2025-07-03T04:00:00Z","v":472978,"vw":47.767913},{"c":48.21,"h":49.3799,"l":47.4124,"n":15405,"o":47.5,"t":"2025-07-07T04:00:00Z","v":757721,"vw":48.167383},{"c":51.83,"h":51.87,"l":48.36,"n":24553,"o":48.36,"t":"2025-07-08T04:00:00Z","v":1755878,"vw":51.270787},{"c":51.55,"h":52.4,"l":50.74,"n":15604,"o":52.04,"t":"2025-07-09T04:00:00Z","v":769070,"vw":51.534513},{"c":53.03,"h":53.475,"l":50.5626,"n":15757,"o":51.03,"t":"2025-07-10T04:00:00Z","v":757933,"vw":52.87078},{"c":52.61,"h":53.45,"l":52.405,"n":12811,"o":52.47,"t":"2025-07-11T04:00:00Z","v":602035,"vw":52.802344},{"c":50.38,"h":51.68,"l":50.2,"n":15579,"o":51.5,"t":"2025-07-14T04:00:00Z","v":725381,"vw":50.643159},{"c":48.66,"h":50.82,"l":48.57,"n":14006,"o":50.82,"t":"2025-07-15T04:00:00Z","v":876954,"vw":48.895663},{"c":46.32,"h":48.71,"l":46.15,"n":19392,"o":48.51,"t":"2025-07-16T04:00:00Z","v":1036734,"vw":46.933429},{"c":48.62,"h":48.74,"l":45.71,"n":18299,"o":45.95,"t":"2025-07-17T04:00:00Z","v":981576,"vw":48.147981},{"c":47.93,"h":49.67,"l":47.48,"n":13953,"o":49.265,"t":"2025-07-18T04:00:00Z","v":645855,"vw":48.129745},{"c":48.03,"h":49.18,"l":47.78,"n":13232,"o":48.6,"t":"2025-07-21T04:00:00Z","v":685418,"vw":48.201149},{"c":49.32,"h":49.69,"l":47.98,"n":12975,"o":47.98,"t":"2025-07-22T04:00:00Z","v":574052,"vw":49.250633},{"c":51.65,"h":52.05,"l":49.82,"n":17194,"o":50.22,"t":"2025-07-23T04:00:00Z","v":619149,"vw":51.550394},{"c":51.82,"h":52.87,"l":50.82,"n":17412,"o":50.87,"t":"2025-07-24T04:00:00Z","v":709350,"vw":51.775372},{"c":51.89,"h":52.25,"l":50.99,"n":9350,"o":51.75,"t":"2025-07-25T04:00:00Z","v":368272,"vw":51.826453},{"c":52.93,"h":53.065,"l":52,"n":11236,"o":52.35,"t":"2025-07-28T04:00:00Z","v":489111,"vw":52.745075},{"c":52.56,"h":53.095,"l":51.84,"n":15787,"o":52.76,"t":"2025-07-29T04:00:00Z","v":683336,"vw":52.437568},{"c":50.93,"h":52.24,"l":50.59,"n":25119,"o":51.98,"t":"2025-07-30T04:00:00Z","v":1536522,"vw":51.442704},{"c":50.01,"h":51.01,"l":49.51,"n":18342,"o":49.97,"t":"2025-07-31T04:00:00Z","v":865925,"vw":50.111234},{"c":47.53,"h":49.565,"l":47.025,"n":17673,"o":49.24,"t":"2025-08-01T04:00:00Z","v":931628,"vw":47.709928},{"c":48.91,"h":49.03,"l":47.21,"n":16104,"o":47.69,"t":"2025-08-04T04:00:00Z","v":950869,"vw":48.390781},{"c":63.19,"h":64.07,"l":54.505,"n":64205,"o":55,"t":"2025-08-05T04:00:00Z","v":4518058,"vw":60.4172},{"c":61.66,"h":64,"l":60.97,"n":28595,"o":62.63,"t":"2025-08-06T04:00:00Z","v":1445001,"vw":62.022802},{"c":56.88,"h":63.4968,"l":56.15,"n":32666,"o":63.03,"t":"2025-08-07T04:00:00Z","v":1672111,"vw":57.781962},{"c":57.41,"h":57.85,"l":56.28,"n":15886,"o":57.74,"t":"2025-08-08T04:00:00Z","v":695612,"vw":57.035469},{"c":54.84,"h":57.98,"l":54.58,"n":20549,"o":57.61,"t":"2025-08-11T04:00:00Z","v":971057,"vw":55.457531},{"c":55.49,"h":56.4,"l":54.65,"n":17913,"o":55.85,"t":"2025-08-12T04:00:00Z","v":793526,"vw":55.404248},{"c":56.22,"h":56.43,"l":54.22,"n":19931,"o":55.87,"t":"2025-08-13T04:00:00Z","v":1167474,"vw":55.606985},{"c":55.84,"h":57.29,"l":54.735,"n":17594,"o":56.03,"t":"2025-08-14T04:00:00Z","v":863622,"vw":55.790492},{"c":56.04,"h":56.735,"l":55.4,"n":12935,"o":55.85,"t":"2025-08-15T04:00:00Z","v":507563,"vw":56.138106},{"c":58.52,"h":58.79,"l":55.794,"n":14781,"o":56.12,"t":"2025-08-18T04:00:00Z","v":746359,"vw":58.105158},{"c":56.58,"h":59.07,"l":55.9,"n":13320,"o":58.25,"t":"2025-08-19T04:00:00Z","v":630342,"vw":57.146247},{"c":55.91,"h":57,"l":55.6944,"n":13647,"o":56.63,"t":"2025-08-20T04:00:00Z","v":578513,"vw":56.082213},{"c":57.95,"h":58.46,"l":55.39,"n":11077,"o":55.91,"t":"2025-08-21T04:00:00Z","v":522739,"vw":57.532925},{"c":60.83,"h":61.74,"l":58.09,"n":20175,"o":58.09,"t":"2025-08-22T04:00:00Z","v":1250766,"vw":60.954019},{"c":59.8,"h":60.39,"l":59.265,"n":17774,"o":60.07,"t":"2025-08-25T04:00:00Z","v":928816,"vw":59.677479},{"c":59.34,"h":60.04,"l":58.91,"n":10681,"o":59.31,"t":"2025-08-26T04:00:00Z","v":482701,"vw":59.412528},{"c":60.72,"h":61.51,"l":59.01,"n":12033,"o":59.39,"t":"2025-08-27T04:00:00Z","v":581905,"vw":60.621424},{"c":60.08,"h":61.25,"l":59.48,"n":11070,"o":61.25,"t":"2025-08-28T04:00:00Z","v":504009,"vw":60.129288},{"c":60.2,"h":60.7286,"l":59.62,"n":10703,"o":60.24,"t":"2025-08-29T04:00:00Z","v":443749,"vw":60.177938},{"c":58.75,"h":60.4285,"l":58.41,"n":13742,"o":59.46,"t":"2025-09-02T04:00:00Z","v":618145,"vw":59.138013},{"c":56.47,"h":59.41,"l":55.91,"n":17456,"o":58.07,"t":"2025-09-03T04:00:00Z","v":1018773,"vw":56.690743},{"c":57.2,"h":57.95,"l":55.6998,"n":13855,"o":55.86,"t":"2025-09-04T04:00:00Z","v":553560,"vw":57.088209},{"c":57.73,"h":58.12,"l":55.72,"n":16041,"o":56.3,"t":"2025-09-05T04:00:00Z","v":813040,"vw":57.240432},{"c":59.07,"h":59.07,"l":56.985,"n":16285,"o":58,"t":"2025-09-08T04:00:00Z","v":705621,"vw":58.427643},{"c":58.32,"h":60.3,"l":58.24,"n":13233,"o":59.47,"t":"2025-09-09T04:00:00Z","v":581307,"vw":58.644866},{"c":60,"h":60.075,"l":58.37,"n":12906,"o":58.49,"t":"2025-09-10T04:00:00Z","v":600054,"vw":59.580215},{"c":59.49,"h":60.58,"l":59.11,"n":11241,"o":59.55,"t":"2025-09-11T04:00:00Z","v":462921,"vw":59.7245},{"c":59.21,"h":60,"l":58.7338,"n":10261,"o":59.95,"t":"2025-09-12T04:00:00Z","v":386042,"vw":59.416402},{"c":58.63,"h":60.21,"l":58.33,"n":12463,"o":59.81,"t":"2025-09-15T04:00:00Z","v":505205,"vw":59.094887},{"c":57.08,"h":58.7,"l":56.475,"n":17922,"o":58.02,"t":"2025-09-16T04:00:00Z","v":911892,"vw":57.314634},{"c":57.05,"h":59.66,"l":56.6,"n":16503,"o":57.12,"t":"2025-09-17T04:00:00Z","v":679380,"vw":57.540372},{"c":57.26,"h":58.07,"l":56.55,"n":14356,"o":57.76,"t":"2025-09-18T04:00:00Z","v":587627,"vw":57.340174},{"c":55.98,"h":57.77,"l":55.7,"n":14328,"o":57.02,"t":"2025-09-19T04:00:00Z","v":1387327,"vw":56.147228},{"c":54.67,"h":55.67,"l":54.45,"n":14845,"o":55.43,"t":"2025-09-22T04:00:00Z","v":649879,"vw":54.775861},{"c":55.24,"h":57.4,"l":55.17,"n":16354,"o":55.32,"t":"2025-09-23T04:00:00Z","v":753004,"vw":55.898452},{"c":56.34,"h":57.11,"l":55.71,"n":12016,"o":55.71,"t":"2025-09-24T04:00:00Z","v":521252,"vw":56.330637},{"c":58.54,"h":58.98,"l":55.4701,"n":18951,"o":55.89,"t":"2025-09-25T04:00:00Z","v":1037352,"vw":58.12942},{"c":57.58,"h":59.645,"l":56.24,"n":18229,"o":58.76,"t":"2025-09-26T04:00:00Z","v":782549,"vw":57.461557},{"c":53.93,"h":57.795,"l":53.1022,"n":21246,"o":57.59,"t":"2025-09-29T04:00:00Z","v":1074644,"vw":54.026036},{"c":53.33,"h":53.67,"l":52.335,"n":15444,"o":52.99,"t":"2025-09-30T04:00:00Z","v":776950,"vw":53.066513},{"c":54.8,"h":54.8261,"l":52.92,"n":12113,"o":52.96,"t":"2025-10-01T04:00:00Z","v":520920,"vw":54.30781},{"c":52.73,"h":54.55,"l":52.53,"n":15841,"o":54.22,"t":"2025-10-02T04:00:00Z","v":742553,"vw":53.188539},{"c":53.31,"h":54.028,"l":52.93,"n":14627,"o":53.34,"t":"2025-10-03T04:00:00Z","v":838021,"vw":53.375275},{"c":53.7,"h":54.755,"l":53.4,"n":13705,"o":53.4,"t":"2025-10-06T04:00:00Z","v":716691,"vw":53.88813},{"c":54,"h":54.94,"l":53.58,"n":15332,"o":53.96,"t":"2025-10-07T04:00:00Z","v":887413,"vw":54.096037},{"c":52.96,"h":54.24,"l":52.21,"n":11444,"o":54,"t":"2025-10-08T04:00:00Z","v":583726,"vw":52.973862},{"c":51.08,"h":53.4,"l":50.4,"n":16465,"o":53.26,"t":"2025-10-09T04:00:00Z","v":833875,"vw":51.16086},{"c":47.98,"h":51.44,"l":47.96,"n":16182,"o":51,"t":"2025-10-10T04:00:00Z","v":820010,"vw":48.913388},{"c":49.63,"h":49.63,"l":48,"n":14680,"o":49.02,"t":"2025-10-13T04:00:00Z","v":749450,"vw":49.078904},{"c":49.43,"h":49.98,"l":47.7801,"n":12845,"o":48.13,"t":"2025-10-14T04:00:00Z","v":515774,"vw":49.370271},{"c":50.46,"h":51,"l":49.705,"n":13344,"o":49.95,"t":"2025-10-15T04:00:00Z","v":599756,"vw":50.486543},{"c":49.02,"h":50.86,"l":47.95,"n":15155,"o":50.65,"t":"2025-10-16T04:00:00Z","v":728699,"vw":49.075707},{"c":48.3,"h":49.22,"l":47.9,"n":12519,"o":48.35,"t":"2025-10-17T04:00:00Z","v":463715,"vw":48.374274},{"c":47.78,"h":48.53,"l":46.65,"n":17321,"o":47.62,"t":"2025-10-20T04:00:00Z","v":927024,"vw":47.813646},{"c":47.29,"h":48.65,"l":47.1,"n":12748,"o":48.58,"t":"2025-10-21T04:00:00Z","v":609553,"vw":47.690762},{"c":48.12,"h":48.75,"l":47.255,"n":13170,"o":47.67,"t":"2025-10-22T04:00:00Z","v":629960,"vw":48.082104},{"c":51.42,"h":51.81,"l":49.55,"n":19498,"o":49.57,"t":"2025-10-23T04:00:00Z","v":1013290,"vw":51.13259},{"c":49.31,"h":51.98,"l":49.145,"n":21773,"o":51.5,"t":"2025-10-24T04:00:00Z","v":1157446,"vw":49.976851},{"c":48.68,"h":50.55,"l":48.42,"n":11073,"o":49.97,"t":"2025-10-27T04:00:00Z","v":525627,"vw":48.944394},{"c":48.67,"h":49.07,"l":47.595,"n":11042,"o":48.37,"t":"2025-10-28T04:00:00Z","v":556059,"vw":48.510529},{"c":49.4,"h":50.15,"l":48.1,"n":13300,"o":48.68,"t":"2025-10-29T04:00:00Z","v":635357,"vw":49.289844},{"c":50.44,"h":51.2,"l":48.47,"n":13613,"o":48.94,"t":"2025-10-30T04:00:00Z","v":646549,"vw":50.419101},{"c":50.59,"h":50.68,"l":49.49,"n":13362,"o":50.37,"t":"2025-10-31T04:00:00Z","v":627122,"vw":50.300066},{"c":51.87,"h":52.85,"l":49.704,"n":18509,"o":50.57,"t":"2025-11-03T05:00:00Z","v":1071259,"vw":52.026158},{"c":50.85,"h":51.22,"l":49.71,"n":13101,"o":50.64,"t":"2025-11-04T05:00:00Z","v":619280,"vw":50.728685},{"c":51.2,"h":52.34,"l":50.19,"n":12197,"o":50.88,"t":"2025-11-05T05:00:00Z","v":452744,"vw":51.490094},{"c":50.95,"h":51.9006,"l":50.19,"n":13424,"o":51.38,"t":"2025-11-06T05:00:00Z","v":639550,"vw":50.851888},{"c":52.9,"h":53.12,"l":49.79,"n":18462,"o":50.52,"t":"2025-11-07T05:00:00Z","v":946947,"vw":51.891661},{"c":54.68,"h":55.29,"l":52.68,"n":25788,"o":54.2,"t":"2025-11-10T05:00:00Z","v":1391961,"vw":54.714972},{"c":58.92,"h":59.43,"l":52.4919,"n":38855,"o":52.81,"t":"2025-11-11T05:00:00Z","v":2384008,"vw":57.321659},{"c":54.69,"h":58,"l":54.3909,"n":25018,"o":57.39,"t":"2025-11-12T05:00:00Z","v":1467077,"vw":55.316779},{"c":57.46,"h":58.35,"l":55.09,"n":20663,"o":55.09,"t":"2025-11-13T05:00:00Z","v":1182890,"vw":57.286942},{"c":58.77,"h":59.4973,"l":55.538,"n":16076,"o":56.21,"t":"2025-11-14T05:00:00Z","v":859406,"vw":58.142498},{"c":56.51,"h":59.6,"l":56.1001,"n":16712,"o":59.6,"t":"2025-11-17T05:00:00Z","v":807324,"vw":57.426605},{"c":57.18,"h":58.17,"l":55.71,"n":12229,"o":55.89,"t":"2025-11-18T05:00:00Z","v":526326,"vw":57.124759},{"c":55.97,"h":57.01,"l":54.63,"n":12349,"o":55.51,"t":"2025-11-19T05:00:00Z","v":520490,"vw":56.094755},{"c":52.4,"h":57.14,"l":52.14,"n":22027,"o":55.99,"t":"2025-11-20T05:00:00Z","v":1243161,"vw":53.151712},{"c":53.75,"h":54.01,"l":50.87,"n":15699,"o":52.255,"t":"2025-11-21T05:00:00Z","v":920610,"vw":53.016217},{"c":53.44,"h":53.87,"l":51.94,"n":13676,"o":53.33,"t":"2025-11-24T05:00:00Z","v":785043,"vw":53.051601},{"c":52.19,"h":53.9,"l":50.06,"n":17202,"o":53.61,"t":"2025-11-25T05:00:00Z","v":854845,"vw":51.737218},{"c":52.66,"h":53.03,"l":50.26,"n":17511,"o":52.23,"t":"2025-11-26T05:00:00Z","v":1162317,"vw":52.30246},{"c":54.02,"h":54.43,"l":52.435,"n":7496,"o":52.52,"t":"2025-11-28T05:00:00Z","v":415768,"vw":53.772658},{"c":54.87,"h":55.355,"l":53.565,"n":10892,"o":53.79,"t":"2025-12-01T05:00:00Z","v":537822,"vw":54.877298},{"c":54.64,"h":54.975,"l":53.38,"n":9576,"o":54.66,"t":"2025-12-02T05:00:00Z","v":439722,"vw":54.409457},{"c":59.75,"h":59.8,"l":55.04,"n":16076,"o":55.29,"t":"2025-12-03T05:00:00Z","v":1039240,"vw":58.948212},{"c":59.5,"h":60.22,"l":58.5,"n":12881,"o":60,"t":"2025-12-04T05:00:00Z","v":620502,"vw":59.533869},{"c":57.63,"h":60.28,"l":57.51,"n":11898,"o":60,"t":"2025-12-05T05:00:00Z","v":619890,"vw":58.397888},{"c":57.05,"h":58.38,"l":56.49,"n":9466,"o":57.11,"t":"2025-12-08T05:00:00Z","v":457733,"vw":57.341676},{"c":58.19,"h":58.83,"l":56.77,"n":8562,"o":56.77,"t":"2025-12-09T05:00:00Z","v":413002,"vw":58.074606},{"c":57.16,"h":58.6716,"l":56.611,"n":11726,"o":58.23,"t":"2025-12-10T05:00:00Z","v":692141,"vw":57.441706},{"c":57.76,"h":58.28,"l":56.71,"n":9358,"o":57,"t":"2025-12-11T05:00:00Z","v":515747,"vw":57.675203},{"c":55.72,"h":58.24,"l":55.36,"n":12776,"o":58.045,"t":"2025-12-12T05:00:00Z","v":822281,"vw":56.372628},{"c":56.48,"h":56.5,"l":54.27,"n":12089,"o":55.93,"t":"2025-12-15T05:00:00Z","v":787725,"vw":55.799133},{"c":52.79,"h":55.435,"l":52.26,"n":15742,"o":55.07,"t":"2025-12-16T05:00:00Z","v":803343,"vw":53.069464},{"c":53.18,"h":53.67,"l":51.84,"n":13556,"o":53.17,"t":"2025-12-17T05:00:00Z","v":890714,"vw":52.90345},{"c":50.5,"h":53.32,"l":50.4,"n":17375,"o":52.84,"t":"2025-12-18T05:00:00Z","v":1045621,"vw":50.883191},{"c":50.35,"h":51.3399,"l":49.54,"n":17194,"o":50.17,"t":"2025-12-19T05:00:00Z","v":1527305,"vw":50.275416},{"c":51.25,"h":52.315,"l":50.85,"n":10487,"o":51.37,"t":"2025-12-22T05:00:00Z","v":546563,"vw":51.367406},{"c":51.07,"h":51.6,"l":50.5812,"n":8012,"o":51.25,"t":"2025-12-23T05:00:00Z","v":332561,"vw":51.001466},{"c":50.78,"h":51.14,"l":50.5,"n":3544,"o":50.77,"t":"2025-12-24T05:00:00Z","v":149065,"vw":50.817649},{"c":50.33,"h":51.05,"l":49.95,"n":6593,"o":50.58,"t":"2025-12-26T05:00:00Z","v":306652,"vw":50.474244},{"c":50.46,"h":51.14,"l":50.3,"n":8482,"o":50.43,"t":"2025-12-29T05:00:00Z","v":409863,"vw":50.523196},{"c":50.75,"h":51.39,"l":50.5275,"n":8321,"o":50.94,"t":"2025-12-30T05:00:00Z","v":495643,"vw":50.922082},{"c":50.51,"h":51.24,"l":50.23,"n":7477,"o":51.01,"t":"2025-12-31T05:00:00Z","v":496079,"vw":50.492234},{"c":52.23,"h":52.635,"l":49.92,"n":9446,"o":50.76,"t":"2026-01-02T05:00:00Z","v":503091,"vw":51.809123},{"c":51.96,"h":55.07,"l":51.4425,"n":15288,"o":54.91,"t":"2026-01-05T05:00:00Z","v":879861,"vw":52.586045},{"c":53.26,"h":54.83,"l":51.765,"n":13313,"o":52.27,"t":"2026-01-06T05:00:00Z","v":601909,"vw":53.365096},{"c":52.92,"h":53.7,"l":52.12,"n":11687,"o":53.5,"t":"2026-01-07T05:00:00Z","v":501265,"vw":52.758126},{"c":56.7,"h":57.38,"l":52.5,"n":19447,"o":52.5,"t":"2026-01-08T05:00:00Z","v":1136684,"vw":55.9196},{"c":56.5,"h":57.8,"l":55.99,"n":10745,"o":57.04,"t":"2026-01-09T05:00:00Z","v":545353,"vw":56.808774},{"c":57.25,"h":58.39,"l":55.93,"n":14103,"o":56.52,"t":"2026-01-12T05:00:00Z","v":751420,"vw":57.356499},{"c":56.85,"h":58.27,"l":56.79,"n":10145,"o":57.86,"t":"2026-01-13T05:00:00Z","v":460726,"vw":57.337211},{"c":58.99,"h":59.84,"l":57.8067,"n":15177,"o":57.83,"t":"2026-01-14T05:00:00Z","v":766086,"vw":58.986557},{"c":58.36,"h":58.7,"l":57.72,"n":11659,"o":58.2,"t":"2026-01-15T05:00:00Z","v":523944,"vw":58.314397},{"c":57.45,"h":58.915,"l":57.42,"n":9194,"o":58.47,"t":"2026-01-16T05:00:00Z","v":496137,"vw":57.838983},{"c":56.77,"h":57.76,"l":56.06,"n":11743,"o":56.54,"t":"2026-01-20T05:00:00Z","v":601901,"vw":56.752203},{"c":59.58,"h":59.73,"l":57.635,"n":13783,"o":57.81,"t":"2026-01-21T05:00:00Z","v":780429,"vw":59.02522},{"c":59.29,"h":60.5,"l":58.78,"n":11398,"o":59.74,"t":"2026-01-22T05:00:00Z","v":627411,"vw":59.471417},{"c":60.38,"h":61.97,"l":59.8,"n":14998,"o":60.47,"t":"2026-01-23T05:00:00Z","v":893909,"vw":60.840144},{"c":61.69,"h":62.64,"l":61.258,"n":15723,"o":61.64,"t":"2026-01-26T05:00:00Z","v":740456,"vw":62.004244},{"c":63.42,"h":64.3,"l":62.125,"n":14008,"o":62.34,"t":"2026-01-27T05:00:00Z","v":733215,"vw":63.394941},{"c":60.96,"h":64.8771,"l":59.57,"n":16908,"o":64.31,"t":"2026-01-28T05:00:00Z","v":1019565,"vw":61.014536},{"c":62.47,"h":64.01,"l":60.7,"n":12775,"o":62.98,"t":"2026-01-29T05:00:00Z","v":669178,"vw":62.163505},{"c":62.49,"h":63.34,"l":60.53,"n":16812,"o":60.98,"t":"2026-01-30T05:00:00Z","v":913116,"vw":62.51956},{"c":64.64,"h":65.14,"l":60.05,"n":20738,"o":60.32,"t":"2026-02-02T05:00:00Z","v":1017538,"vw":64.131907},{"c":65.35,"h":66.3149,"l":63.25,"n":14116,"o":65.19,"t":"2026-02-03T05:00:00Z","v":726530,"vw":64.72813},{"c":67.49,"h":67.9177,"l":65.39,"n":16415,"o":65.39,"t":"2026-02-04T05:00:00Z","v":712315,"vw":67.182344},{"c":63.36,"h":66.64,"l":62.1,"n":14080,"o":66.64,"t":"2026-02-05T05:00:00Z","v":730067,"vw":63.730061},{"c":66.35,"h":66.77,"l":62.824,"n":16137,"o":63.1,"t":"2026-02-06T05:00:00Z","v":769680,"vw":65.887123},{"c":67.61,"h":68.23,"l":66.28,"n":14059,"o":67.52,"t":"2026-02-09T05:00:00Z","v":669389,"vw":67.389742},{"c":68.59,"h":69.12,"l":66.47,"n":11293,"o":67.93,"t":"2026-02-10T05:00:00Z","v":499260,"vw":68.270159},{"c":71.16,"h":71.25,"l":68.73,"n":14806,"o":70,"t":"2026-02-11T05:00:00Z","v":762919,"vw":70.608452},{"c":67.58,"h":71.565,"l":66.3,"n":15487,"o":71.26,"t":"2026-02-12T05:00:00Z","v":724075,"vw":68.050032},{"c":69.93,"h":70.521,"l":66.23,"n":13500,"o":67.95,"t":"2026-02-13T05:00:00Z","v":611835,"vw":69.375893},{"c":69.9,"h":70.94,"l":68.07,"n":15736,"o":70,"t":"2026-02-17T05:00:00Z","v":993059,"vw":69.253866},{"c":71.44,"h":72.18,"l":70.28,"n":14767,"o":71,"t":"2026-02-18T05:00:00Z","v":730713,"vw":71.36709},{"c":73.85,"h":73.88,"l":71.27,"n":14364,"o":72.23,"t":"2026-02-19T05:00:00Z","v":841904,"vw":72.945362},{"c":73.38,"h":74.21,"l":72.13,"n":13587,"o":73.06,"t":"2026-02-20T05:00:00Z","v":675428,"vw":73.032281},{"c":78.91,"h":82,"l":76.04,"n":23349,"o":76.86,"t":"2026-02-23T05:00:00Z","v":1567814,"vw":78.412735},{"c":79.43,"h":80.5,"l":76.905,"n":18820,"o":77.71,"t":"2026-02-24T05:00:00Z","v":927119,"vw":79.270338},{"c":78.55,"h":80.22,"l":77.2,"n":15941,"o":79.92,"t":"2026-02-25T05:00:00Z","v":864838,"vw":78.641548},{"c":77.61,"h":79.13,"l":76.71,"n":14296,"o":77.78,"t":"2026-02-26T05:00:00Z","v":635682,"vw":77.635084},{"c":79.42,"h":79.6,"l":77.01,"n":14330,"o":77.38,"t":"2026-02-27T05:00:00Z","v":838099,"vw":78.872528},{"c":79.87,"h":80.77,"l":78.21,"n":17756,"o":80.34,"t":"2026-03-02T05:00:00Z","v":1014847,"vw":79.702207},{"c":87.67,"h":88.99,"l":81.5,"n":39378,"o":86.74,"t":"2026-03-03T05:00:00Z","v":2149334,"vw":85.992835},{"c":83.8,"h":88.14,"l":82.83,"n":24800,"o":87.55,"t":"2026-03-04T05:00:00Z","v":1114626,"vw":84.590112},{"c":80.28,"h":84.93,"l":79.54,"n":20742,"o":84.93,"t":"2026-03-05T05:00:00Z","v":966390,"vw":81.005785},{"c":77.79,"h":81.87,"l":77.2,"n":22399,"o":80.86,"t":"2026-03-06T05:00:00Z","v":1014955,"vw":78.541033},{"c":81,"h":81.21,"l":73.72,"n":26369,"o":76.37,"t":"2026-03-09T04:00:00Z","v":1445613,"vw":78.946667},{"c":76.94,"h":79.89,"l":76.57,"n":17133,"o":79.36,"t":"2026-03-10T04:00:00Z","v":947226,"vw":77.685514},{"c":76.51,"h":76.69,"l":74.2,"n":16377,"o":75.63,"t":"2026-03-11T04:00:00Z","v":710793,"vw":75.792795},{"c":76.4,"h":80.01,"l":74.33,"n":19652,"o":76,"t":"2026-03-12T04:00:00Z","v":973813,"vw":77.721},{"c":76.76,"h":78.2899,"l":74.98,"n":13730,"o":76.08,"t":"2026-03-13T04:00:00Z","v":662057,"vw":76.269511},{"c":74.26,"h":76.76,"l":73.735,"n":13242,"o":76.75,"t":"2026-03-16T04:00:00Z","v":605279,"vw":74.729979},{"c":76.14,"h":77.02,"l":74.8,"n":11888,"o":75.22,"t":"2026-03-17T04:00:00Z","v":648405,"vw":76.034304},{"c":75.27,"h":77.69,"l":75.04,"n":15210,"o":76.1,"t":"2026-03-18T04:00:00Z","v":850250,"vw":76.047631},{"c":74.28,"h":76.02,"l":74.17,"n":16726,"o":74.96,"t":"2026-03-19T04:00:00Z","v":960572,"vw":75.018737},{"c":72.48,"h":74.665,"l":71.69,"n":16753,"o":74.25,"t":"2026-03-20T04:00:00Z","v":1198966,"vw":72.549395},{"c":75.44,"h":76.755,"l":71.315,"n":13672,"o":71.61,"t":"2026-03-23T04:00:00Z","v":676022,"vw":75.203766},{"c":76.9,"h":77.315,"l":75.025,"n":13827,"o":75.25,"t":"2026-03-24T04:00:00Z","v":601554,"vw":76.743128},{"c":77.82,"h":78.26,"l":75.44,"n":12276,"o":75.75,"t":"2026-03-25T04:00:00Z","v":538667,"vw":77.532881},{"c":80.8,"h":81.88,"l":77.36,"n":14722,"o":77.36,"t":"2026-03-26T04:00:00Z","v":685613,"vw":80.33585},{"c":82.4,"h":82.88,"l":79.29,"n":16843,"o":79.29,"t":"2026-03-27T04:00:00Z","v":784217,"vw":82.005348},{"c":81.89,"h":83.7053,"l":81.17,"n":26573,"o":83.3,"t":"2026-03-30T04:00:00Z","v":1561802,"vw":82.10631},{"c":83.55,"h":85.74,"l":81.6701,"n":20024,"o":82.5,"t":"2026-03-31T04:00:00Z","v":1149570,"vw":83.963335},{"c":83.44,"h":85.94,"l":80.74,"n":22843,"o":81.04,"t":"2026-04-01T04:00:00Z","v":1310887,"vw":83.644509},{"c":84.38,"h":87.63,"l":82.99,"n":13904,"o":82.99,"t":"2026-04-02T04:00:00Z","v":692633,"vw":84.545348},{"c":85.32,"h":86.205,"l":82.95,"n":12420,"o":83.95,"t":"2026-04-06T04:00:00Z","v":545406,"vw":85.251129},{"c":86.25,"h":87.36,"l":84.86,"n":12478,"o":86.5,"t":"2026-04-07T04:00:00Z","v":568217,"vw":85.878391},{"c":87.84,"h":88.09,"l":81.13,"n":16060,"o":81.49,"t":"2026-04-08T04:00:00Z","v":818875,"vw":86.710843},{"c":87.69,"h":89,"l":87.14,"n":14987,"o":88.03,"t":"2026-04-09T04:00:00Z","v":667131,"vw":87.839091},{"c":86.1,"h":87.615,"l":85.13,"n":15094,"o":87.12,"t":"2026-04-10T04:00:00Z","v":649202,"vw":86.261888},{"c":87.83,"h":88.29,"l":86.5901,"n":13337,"o":86.96,"t":"2026-04-13T04:00:00Z","v":520624,"vw":87.578005},{"c":84.28,"h":87.05,"l":83.6891,"n":17449,"o":87.05,"t":"2026-04-14T04:00:00Z","v":800687,"vw":84.496027},{"c":83.61,"h":85.22,"l":82.8525,"n":15570,"o":84.28,"t":"2026-04-15T04:00:00Z","v":720660,"vw":83.653273},{"c":84.37,"h":85.32,"l":83.28,"n":15871,"o":83.61,"t":"2026-04-16T04:00:00Z","v":834993,"vw":84.117783},{"c":85.25,"h":85.74,"l":80.2901,"n":15725,"o":81.83,"t":"2026-04-17T04:00:00Z","v":922493,"vw":83.639586},{"c":85.01,"h":86.69,"l":83.4015,"n":13395,"o":84.96,"t":"2026-04-20T04:00:00Z","v":768703,"vw":85.434614},{"c":83.87,"h":87.385,"l":83.38,"n":10988,"o":85.86,"t":"2026-04-21T04:00:00Z","v":464745,"vw":84.744813},{"c":85.64,"h":86.915,"l":83.86,"n":10805,"o":85.12,"t":"2026-04-22T04:00:00Z","v":503735,"vw":85.41024},{"c":85.62,"h":87.205,"l":84.88,"n":14537,"o":85.82,"t":"2026-04-23T04:00:00Z","v":741947,"vw":85.832918},{"c":88.52,"h":88.72,"l":85,"n":16857,"o":85.63,"t":"2026-04-24T04:00:00Z","v":782862,"vw":87.800195},{"c":91.12,"h":93.13,"l":88.52,"n":22190,"o":89.53,"t":"2026-04-27T04:00:00Z","v":1663305,"vw":90.964581},{"c":86.67,"h":93.08,"l":86.555,"n":22823,"o":92.53,"t":"2026-04-28T04:00:00Z","v":1126531,"vw":88.25232},{"c":88.33,"h":88.58,"l":84.14,"n":16739,"o":87.3,"t":"2026-04-29T04:00:00Z","v":891684,"vw":87.29637},{"c":89.33,"h":89.95,"l":86,"n":14016,"o":87.51,"t":"2026-04-30T04:00:00Z","v":623386,"vw":88.766884},{"c":87.85,"h":88.6,"l":85.5001,"n":15895,"o":88.39,"t":"2026-05-01T04:00:00Z","v":631058,"vw":87.645548},{"c":87.08,"h":88.87,"l":86.3101,"n":19955,"o":87.25,"t":"2026-05-04T04:00:00Z","v":1023140,"vw":87.349953},{"c":85.01,"h":87.09,"l":81,"n":22253,"o":82.98,"t":"2026-05-05T04:00:00Z","v":1150161,"vw":84.621496},{"c":81.72,"h":83.04,"l":79.77,"n":21032,"o":81.91,"t":"2026-05-06T04:00:00Z","v":1039505,"vw":81.493349},{"c":77.86,"h":81.5,"l":76.815,"n":20504,"o":80.38,"t":"2026-05-07T04:00:00Z","v":1263965,"vw":78.278375},{"c":81.16,"h":81.44,"l":77.56,"n":14982,"o":77.64,"t":"2026-05-08T04:00:00Z","v":1083197,"vw":80.472365},{"c":81.33,"h":82.68,"l":79.64,"n":15341,"o":81.86,"t":"2026-05-11T04:00:00Z","v":738982,"vw":80.66493},{"c":81.5,"h":82.55,"l":80.59,"n":12459,"o":81.32,"t":"2026-05-12T04:00:00Z","v":477943,"vw":81.397289},{"c":81.09,"h":82.65,"l":79.05,"n":13619,"o":81.55,"t":"2026-05-13T04:00:00Z","v":516350,"vw":81.092238},{"c":81.75,"h":82.51,"l":80.62,"n":10356,"o":80.62,"t":"2026-05-14T04:00:00Z","v":422770,"vw":81.735092},{"c":82.35,"h":82.75,"l":80.62,"n":12824,"o":81.16,"t":"2026-05-15T04:00:00Z","v":642597,"vw":81.995276},{"c":85.3,"h":85.55,"l":80.95,"n":16419,"o":81.33,"t":"2026-05-18T04:00:00Z","v":1079455,"vw":84.536217},{"c":83.88,"h":85.49,"l":83.0701,"n":14848,"o":85.48,"t":"2026-05-19T04:00:00Z","v":576803,"vw":84.068709},{"c":84.56,"h":86.734,"l":84,"n":13801,"o":84.24,"t":"2026-05-20T04:00:00Z","v":707198,"vw":85.142903},{"c":81.2,"h":85,"l":79.965,"n":14452,"o":84.83,"t":"2026-05-21T04:00:00Z","v":709414,"vw":81.308437},{"c":79.29,"h":81.56,"l":79.2,"n":14602,"o":81.56,"t":"2026-05-22T04:00:00Z","v":740413,"vw":79.726672},{"c":78.74,"h":81.5,"l":78.06,"n":11839,"o":79.35,"t":"2026-05-26T04:00:00Z","v":512468,"vw":78.981031},{"c":75.09,"h":77,"l":74.9,"n":18618,"o":76.37,"t":"2026-05-27T04:00:00Z","v":888928,"vw":75.45822},{"c":74.71,"h":75.88,"l":73.54,"n":12161,"o":75.87,"t":"2026-05-28T04:00:00Z","v":640681,"vw":74.378051},{"c":73.49,"h":75.04,"l":73.08,"n":13855,"o":74.1,"t":"2026-05-29T04:00:00Z","v":708483,"vw":73.601178},{"c":74.56,"h":74.85,"l":73.34,"n":11257,"o":74.24,"t":"2026-06-01T04:00:00Z","v":516518,"vw":74.391591},{"c":74.91,"h":75.59,"l":74.03,"n":10577,"o":74.53,"t":"2026-06-02T04:00:00Z","v":433898,"vw":74.897025},{"c":74,"h":75.35,"l":73.56,"n":14858,"o":75.16,"t":"2026-06-03T04:00:00Z","v":695035,"vw":74.281933},{"c":74.28,"h":75.12,"l":72.7,"n":13176,"o":72.89,"t":"2026-06-04T04:00:00Z","v":560894,"vw":74.290202},{"c":72.48,"h":75.67,"l":71.87,"n":14507,"o":75.39,"t":"2026-06-05T04:00:00Z","v":603454,"vw":72.931695},{"c":74.34,"h":74.925,"l":73.1029,"n":12052,"o":73.37,"t":"2026-06-08T04:00:00Z","v":629391,"vw":74.278015},{"c":73.15,"h":75.15,"l":71.56,"n":11587,"o":74.55,"t":"2026-06-09T04:00:00Z","v":654338,"vw":73.008712},{"c":73.44,"h":74.84,"l":73.19,"n":13482,"o":73.37,"t":"2026-06-10T04:00:00Z","v":635673,"vw":73.966081},{"c":74.22,"h":76.1725,"l":73.37,"n":13471,"o":75.44,"t":"2026-06-11T04:00:00Z","v":966188,"vw":74.600693},{"c":76.91,"h":77.25,"l":72.79,"n":11492,"o":73.52,"t":"2026-06-12T04:00:00Z","v":515309,"vw":76.531028},{"c":74.35,"h":76.25,"l":74.13,"n":10207,"o":75.69,"t":"2026-06-15T04:00:00Z","v":501890,"vw":74.877844},{"c":70.99,"h":74,"l":70.91,"n":15455,"o":73.61,"t":"2026-06-16T04:00:00Z","v":913983,"vw":71.578813},{"c":67.71,"h":71.39,"l":67.39,"n":18987,"o":70.82,"t":"2026-06-17T04:00:00Z","v":1188585,"vw":69.310834},{"c":64.67,"h":67.35,"l":62.71,"n":27502,"o":67.35,"t":"2026-06-18T04:00:00Z","v":1959513,"vw":64.131725},{"c":66.35,"h":66.56,"l":63.21,"n":15334,"o":64.52,"t":"2026-06-22T04:00:00Z","v":871013,"vw":65.663841},{"c":66.41,"h":67.165,"l":65.53,"n":11894,"o":65.8,"t":"2026-06-23T04:00:00Z","v":504221,"vw":66.446291},{"c":64.6,"h":65.6218,"l":63.5,"n":14659,"o":64.27,"t":"2026-06-24T04:00:00Z","v":1010185,"vw":64.562843},{"c":65.76,"h":66.04,"l":64.13,"n":13757,"o":64.13,"t":"2026-06-25T04:00:00Z","v":573931,"vw":65.585627},{"c":67.32,"h":67.32,"l":64.43,"n":16923,"o":65.24,"t":"2026-06-26T04:00:00Z","v":2301413,"vw":66.990344},{"c":66.6,"h":67.87,"l":65.63,"n":18352,"o":66.94,"t":"2026-06-29T04:00:00Z","v":804010,"vw":66.698008},{"c":66.63,"h":67.325,"l":66.4,"n":13323,"o":66.64,"t":"2026-06-30T04:00:00Z","v":527591,"vw":66.712104},{"c":67.03,"h":68.08,"l":66.655,"n":19086,"o":66.81,"t":"2026-07-01T04:00:00Z","v":865470,"vw":67.22515},{"c":68.12,"h":69.15,"l":67.37,"n":15610,"o":68.19,"t":"2026-07-02T04:00:00Z","v":828266,"vw":68.255615},{"c":68.19,"h":70.06,"l":67.56,"n":16893,"o":68.16,"t":"2026-07-06T04:00:00Z","v":665324,"vw":68.575638},{"c":71.15,"h":71.81,"l":69.025,"n":16801,"o":70.04,"t":"2026-07-07T04:00:00Z","v":1043651,"vw":70.598973},{"c":73.86,"h":74.29,"l":71.81,"n":19517,"o":72.28,"t":"2026-07-08T04:00:00Z","v":1046584,"vw":73.221982},{"c":70.66,"h":73.6179,"l":69.88,"n":16110,"o":72.75,"t":"2026-07-09T04:00:00Z","v":1025214,"vw":70.977166},{"c":73.37,"h":73.73,"l":70.1,"n":12700,"o":71.42,"t":"2026-07-10T04:00:00Z","v":585119,"vw":71.956905},{"c":74.35,"h":75.46,"l":73.34,"n":14071,"o":74.05,"t":"2026-07-13T04:00:00Z","v":671074,"vw":74.004602},{"c":73.97,"h":75.32,"l":73.24,"n":10706,"o":74.88,"t":"2026-07-14T04:00:00Z","v":502981,"vw":73.894825},{"c":74.87,"h":75.07,"l":72.5,"n":11290,"o":74.67,"t":"2026-07-15T04:00:00Z","v":601564,"vw":74.389239},{"c":74.63,"h":76.22,"l":73.94,"n":10651,"o":74.96,"t":"2026-07-16T04:00:00Z","v":479835,"vw":74.825583},{"c":75.82,"h":75.98,"l":73.743,"n":10532,"o":74.6,"t":"2026-07-17T04:00:00Z","v":507838,"vw":75.464334},{"c":75.43,"h":76.95,"l":75,"n":11017,"o":75.01,"t":"2026-07-20T04:00:00Z","v":422017,"vw":75.945716},{"c":78.09,"h":78.95,"l":74.22,"n":12551,"o":75.18,"t":"2026-07-21T04:00:00Z","v":627276,"vw":77.670401},{"c":77.04,"h":79.34,"l":76.72,"n":10790,"o":77.41,"t":"2026-07-22T04:00:00Z","v":472254,"vw":77.641438},{"c":77.44,"h":79.3,"l":76.605,"n":12275,"o":78.83,"t":"2026-07-23T04:00:00Z","v":590660,"vw":77.62623},{"c":78.54,"h":79.41,"l":76.76,"n":10849,"o":78.48,"t":"2026-07-24T04:00:00Z","v":442650,"vw":78.564902},{"c":78.54,"h":79.61,"l":77.02,"n":12003,"o":77.02,"t":"2026-07-27T04:00:00Z","v":612213,"vw":78.599567},{"c":74.69,"h":78.57,"l":74.29,"n":14986,"o":78.53,"t":"2026-07-28T04:00:00Z","v":612635,"vw":75.440369},{"c":73.04,"h":77.1,"l":72.13,"n":16145,"o":76.42,"t":"2026-07-29T04:00:00Z","v":678504,"vw":73.402616},{"c":73.48,"h":74.36,"l":72.74,"n":11014,"o":72.99,"t":"2026-07-30T04:00:00Z","v":409119,"vw":73.472767},{"c":75.06,"h":75.7743,"l":72.8,"n":11519,"o":73.42,"t":"2026-07-31T04:00:00Z","v":574616,"vw":74.983912},{"c":71.48,"h":73.99,"l":71.29,"n":19114,"o":73.93,"t":"2026-08-03T04:00:00Z","v":753795,"vw":72.220944},{"c":84.19,"h":85.2,"l":73,"n":34353,"o":73.49,"t":"2026-08-04T04:00:00Z","v":1813371,"vw":82.213457},{"c":77.36,"h":83.9,"l":77.26,"n":17728,"o":83.9,"t":"2026-08-05T04:00:00Z","v":859235,"vw":78.761993},{"c":81.57,"h":82.31,"l":78.74,"n":17543,"o":78.74,"t":"2026-08-06T04:00:00Z","v":843496,"vw":81.541888},{"c":82.84,"h":83.22,"l":80.77,"n":10906,"o":80.79,"t":"2026-08-07T04:00:00Z","v":454856,"vw":82.500103},{"c":89.63,"h":89.63,"l":84.3,"n":16357,"o":84.31,"t":"2026-08-10T04:00:00Z","v":792264,"vw":88.214396},{"c":91.2,"h":91.24,"l":89.3,"n":13997,"o":90,"t":"2026-08-11T04:00:00Z","v":471363,"vw":90.703547},{"c":91.61,"h":92.95,"l":89.2,"n":13892,"o":91,"t":"2026-08-12T04:00:00Z","v":784751,"vw":91.497267},{"c":91.52,"h":92,"l":88.9834,"n":12861,"o":89.76,"t":"2026-08-13T04:00:00Z","v":752736,"vw":91.14999},{"c":94.28,"h":95.315,"l":92.254,"n":11277,"o":92.5,"t":"2026-08-14T04:00:00Z","v":461581,"vw":94.292444},{"c":93.97,"h":95.26,"l":93.15,"n":12336,"o":94.28,"t":"2026-08-17T04:00:00Z","v":504497,"vw":94.091601},{"c":94.13,"h":95.32,"l":93.24,"n":11234,"o":94.59,"t":"2026-08-18T04:00:00Z","v":426329,"vw":94.163561},{"c":94.63,"h":95.75,"l":93.665,"n":10910,"o":95,"t":"2026-08-19T04:00:00Z","v":416694,"vw":94.545471},{"c":96.49,"h":96.63,"l":94.17,"n":12784,"o":95,"t":"2026-08-20T04:00:00Z","v":680233,"vw":95.75764},{"c":95.25,"h":97.5,"l":95.145,"n":13090,"o":96.85,"t":"2026-08-21T04:00:00Z","v":679222,"vw":95.679024},{"c":92.92,"h":96.2285,"l":91.87,"n":15693,"o":94.84,"t":"2026-08-24T04:00:00Z","v":747320,"vw":93.056136},{"c":92.32,"h":93.05,"l":91.165,"n":8985,"o":91.91,"t":"2026-08-25T04:00:00Z","v":396906,"vw":92.275277},{"c":88.81,"h":91.34,"l":88.42,"n":14726,"o":90.89,"t":"2026-08-26T04:00:00Z","v":669266,"vw":89.303029},{"c":93.04,"h":94,"l":88.51,"n":10218,"o":88.51,"t":"2026-08-27T04:00:00Z","v":408525,"vw":92.433914},{"c":92.62,"h":94.025,"l":92.12,"n":9310,"o":93,"t":"2026-08-28T04:00:00Z","v":352330,"vw":92.777851},{"c":93.12,"h":94.83,"l":91.46,"n":10499,"o":94.23,"t":"2026-08-31T04:00:00Z","v":435071,"vw":92.830732},{"c":96.11,"h":98.655,"l":94.5,"n":21533,"o":97,"t":"2026-09-01T04:00:00Z","v":1033108,"vw":96.666869},{"c":100.61,"h":101.575,"l":94.5001,"n":17571,"o":94.7,"t":"2026-09-02T04:00:00Z","v":730244,"vw":99.549177},{"c":94.58,"h":100.9485,"l":93.84,"n":17886,"o":100.49,"t":"2026-09-03T04:00:00Z","v":868524,"vw":96.148316},{"c":94.26,"h":94.69,"l":92.335,"n":10958,"o":93.91,"t":"2026-09-04T04:00:00Z","v":476945,"vw":93.89092},{"c":92,"h":96.45,"l":91.89,"n":15097,"o":95.37,"t":"2026-09-08T04:00:00Z","v":724318,"vw":92.714339},{"c":93.07,"h":94.48,"l":91.86,"n":11878,"o":93.43,"t":"2026-09-09T04:00:00Z","v":542098,"vw":92.852045},{"c":91.99,"h":94.33,"l":90.4,"n":11611,"o":94.33,"t":"2026-09-10T04:00:00Z","v":407803,"vw":91.861909},{"c":92.97,"h":93.105,"l":90.85,"n":10206,"o":92.53,"t":"2026-09-11T04:00:00Z","v":452349,"vw":92.284018},{"c":88.58,"h":93.43,"l":88.4,"n":17440,"o":93,"t":"2026-09-14T04:00:00Z","v":841846,"vw":90.075369},{"c":91.79,"h":91.82,"l":89.19,"n":17100,"o":89.42,"t":"2026-09-15T04:00:00Z","v":837267,"vw":90.572211},{"c":88.17,"h":91.36,"l":87.02,"n":11857,"o":90.59,"t":"2026-09-16T04:00:00Z","v":528375,"vw":89.00016},{"c":87.83,"h":89.7456,"l":87.62,"n":14978,"o":88.93,"t":"2026-09-17T04:00:00Z","v":524205,"vw":88.48282},{"c":86.69,"h":87.86,"l":85.72,"n":12071,"o":87.67,"t":"2026-09-18T04:00:00Z","v":1115454,"vw":86.653611},{"c":85.57,"h":86.65,"l":84.87,"n":10825,"o":85.99,"t":"2026-09-21T04:00:00Z","v":433225,"vw":85.825521},{"c":87.16,"h":88.375,"l":84.52,"n":13984,"o":84.71,"t":"2026-09-22T04:00:00Z","v":688687,"vw":86.965316},{"c":85.91,"h":88.2,"l":85.45,"n":9882,"o":87.65,"t":"2026-09-23T04:00:00Z","v":340960,"vw":86.33988},{"c":86.82,"h":88.23,"l":86.01,"n":11028,"o":87.1,"t":"2026-09-24T04:00:00Z","v":444452,"vw":86.951189},{"c":84.74,"h":87.175,"l":84.48,"n":9787,"o":85.85,"t":"2026-09-25T04:00:00Z","v":392672,"vw":84.962205},{"c":83.27,"h":85.385,"l":83.15,"n":12518,"o":85,"t":"2026-09-28T04:00:00Z","v":411795,"vw":83.922567},{"c":81.14,"h":82.51,"l":80.79,"n":14082,"o":82.14,"t":"2026-09-29T04:00:00Z","v":496099,"vw":81.535895},{"c":81.1,"h":82.6,"l":81.05,"n":14787,"o":81.46,"t":"2026-09-30T04:00:00Z","v":559864,"vw":81.570498},{"c":82.18,"h":82.8,"l":79.81,"n":11847,"o":80.45,"t":"2026-10-01T04:00:00Z","v":587210,"vw":82.130724},{"c":82.42,"h":84.07,"l":81.6746,"n":9996,"o":84.06,"t":"2026-10-02T04:00:00Z","v":467309,"vw":82.357957},{"c":83.93,"h":85.29,"l":81.69,"n":11917,"o":82.25,"t":"2026-10-05T04:00:00Z","v":689988,"vw":84.155946},{"c":82.07,"h":86.621,"l":81.195,"n":10041,"o":83.93,"t":"2026-10-06T04:00:00Z","v":453538,"vw":82.091735},{"c":83.4,"h":83.49,"l":82.06,"n":11293,"o":82.16,"t":"2026-10-07T04:00:00Z","v":663024,"vw":82.976352},{"c":84.7,"h":84.86,"l":83.59,"n":12689,"o":84.08,"t":"2026-10-08T04:00:00Z","v":590045,"vw":84.43787},{"c":85.42,"h":85.76,"l":84.49,"n":9987,"o":85.18,"t":"2026-10-09T04:00:00Z","v":470551,"vw":85.18914},{"c":86.45,"h":87.63,"l":84.8494,"n":11308,"o":86.55,"t":"2026-10-12T04:00:00Z","v":510843,"vw":86.102818},{"c":86.97,"h":88.83,"l":86.61,"n":11814,"o":87.12,"t":"2026-10-13T04:00:00Z","v":553130,"vw":87.183139},{"c":82.78,"h":88,"l":82.33,"n":14957,"o":88,"t":"2026-10-14T04:00:00Z","v":718432,"vw":83.750812},{"c":79.18,"h":82.19,"l":78.85,"n":18240,"o":82.19,"t":"2026-10-15T04:00:00Z","v":592269,"vw":79.773982},{"c":79.5,"h":81.24,"l":78.63,"n":11518,"o":80.58,"t":"2026-10-16T04:00:00Z","v":386846,"vw":79.600126},{"c":80.81,"h":81.29,"l":79.26,"n":11004,"o":80.17,"t":"2026-10-19T04:00:00Z","v":630748,"vw":80.610857},{"c":80.6,"h":82.18,"l":79.52,"n":9223,"o":81.46,"t":"2026-10-20T04:00:00Z","v":316975,"vw":80.500762},{"c":81.32,"h":81.92,"l":79.5201,"n":11126,"o":80.46,"t":"2026-10-21T04:00:00Z","v":483878,"vw":81.200036},{"c":79.61,"h":81.14,"l":75.77,"n":12464,"o":81,"t":"2026-10-22T04:00:00Z","v":534062,"vw":79.052054}],"volatilityBars":[{"c":85.01,"h":85.01,"l":85.01,"n":7,"o":85.01,"t":"2026-09-22T10:00:00Z","v":347,"vw":85.01},{"c":85.04,"h":85.04,"l":85.04,"n":4,"o":85.04,"t":"2026-09-22T10:15:00Z","v":120,"vw":85.04},{"c":85.57,"h":85.57,"l":85.57,"n":2,"o":85.57,"t":"2026-09-22T11:00:00Z","v":122,"vw":85.57},{"c":84.79,"h":84.79,"l":84.79,"n":1,"o":84.79,"t":"2026-09-22T13:00:00Z","v":100,"vw":84.79},{"c":84.85,"h":85.44,"l":84.52,"n":285,"o":84.71,"t":"2026-09-22T13:30:00Z","v":21065,"vw":84.909656},{"c":85.861,"h":86.1099,"l":85,"n":219,"o":85.24,"t":"2026-09-22T13:45:00Z","v":15992,"vw":85.478631},{"c":86.19,"h":86.35,"l":85.52,"n":472,"o":86.1,"t":"2026-09-22T14:00:00Z","v":36395,"vw":85.929308},{"c":85.89,"h":86.41,"l":85.68,"n":394,"o":86.36,"t":"2026-09-22T14:15:00Z","v":12295,"vw":85.929625},{"c":86.15,"h":86.29,"l":85.71,"n":241,"o":86.21,"t":"2026-09-22T14:30:00Z","v":10502,"vw":86.171328},{"c":86.32,"h":86.46,"l":86.17,"n":438,"o":86.18,"t":"2026-09-22T14:45:00Z","v":40948,"vw":86.290744},{"c":86.92,"h":87.16,"l":86.27,"n":596,"o":86.27,"t":"2026-09-22T15:00:00Z","v":32329,"vw":86.666642},{"c":87.41,"h":87.57,"l":86.84,"n":380,"o":87.035,"t":"2026-09-22T15:15:00Z","v":26396,"vw":87.233198},{"c":87.705,"h":87.85,"l":87.35,"n":342,"o":87.38,"t":"2026-09-22T15:30:00Z","v":11577,"vw":87.620945},{"c":87.715,"h":87.92,"l":87.18,"n":477,"o":87.77,"t":"2026-09-22T15:45:00Z","v":22502,"vw":87.434655},{"c":87.928,"h":87.93,"l":87.665,"n":208,"o":87.72,"t":"2026-09-22T16:00:00Z","v":5955,"vw":87.757703},{"c":88.165,"h":88.17,"l":87.72,"n":479,"o":87.92,"t":"2026-09-22T16:15:00Z","v":28912,"vw":87.867714},{"c":88.145,"h":88.375,"l":88.07,"n":409,"o":88.18,"t":"2026-09-22T16:30:00Z","v":14492,"vw":88.24368},{"c":88.16,"h":88.16,"l":87.99,"n":213,"o":88.14,"t":"2026-09-22T16:45:00Z","v":6140,"vw":88.059464},{"c":88.04,"h":88.17,"l":87.77,"n":452,"o":88.1,"t":"2026-09-22T17:00:00Z","v":14883,"vw":87.945201},{"c":87.42,"h":87.95,"l":87.375,"n":340,"o":87.95,"t":"2026-09-22T17:15:00Z","v":13269,"vw":87.693847},{"c":87.66,"h":87.67,"l":87.4,"n":376,"o":87.46,"t":"2026-09-22T17:30:00Z","v":23028,"vw":87.518895},{"c":86.82,"h":87.71,"l":86.65,"n":612,"o":87.71,"t":"2026-09-22T17:45:00Z","v":29125,"vw":87.140638},{"c":87.17,"h":87.18,"l":86.71,"n":326,"o":86.82,"t":"2026-09-22T18:00:00Z","v":10173,"vw":86.943649},{"c":87.21,"h":87.44,"l":87.095,"n":597,"o":87.095,"t":"2026-09-22T18:15:00Z","v":26751,"vw":87.263813},{"c":87.06,"h":87.17,"l":86.95,"n":493,"o":87.15,"t":"2026-09-22T18:30:00Z","v":18193,"vw":87.044653},{"c":87.23,"h":87.23,"l":86.945,"n":276,"o":86.945,"t":"2026-09-22T18:45:00Z","v":6897,"vw":87.082315},{"c":87.26,"h":87.31,"l":87.12,"n":515,"o":87.19,"t":"2026-09-22T19:00:00Z","v":19903,"vw":87.221137},{"c":87.26,"h":87.285,"l":87.145,"n":361,"o":87.285,"t":"2026-09-22T19:15:00Z","v":10461,"vw":87.208168},{"c":87.335,"h":87.335,"l":86.76,"n":911,"o":87.205,"t":"2026-09-22T19:30:00Z","v":31376,"vw":87.034692},{"c":87.13,"h":87.48,"l":87.13,"n":2216,"o":87.3175,"t":"2026-09-22T19:45:00Z","v":101797,"vw":87.271491},{"c":87.16,"h":87.16,"l":87.16,"n":19,"o":87.16,"t":"2026-09-22T20:00:00Z","v":74683,"vw":87.16},{"c":87.16,"h":87.16,"l":87.16,"n":1,"o":87.16,"t":"2026-09-22T20:30:00Z","v":6454,"vw":87.16},{"c":87.065,"h":88.2,"l":86.97,"n":90,"o":87.65,"t":"2026-09-23T13:30:00Z","v":7865,"vw":87.71822},{"c":87.75,"h":87.75,"l":87.125,"n":92,"o":87.48,"t":"2026-09-23T13:45:00Z","v":2775,"vw":87.478967},{"c":87.31,"h":87.76,"l":86.71,"n":275,"o":87.2,"t":"2026-09-23T14:00:00Z","v":9372,"vw":87.209856},{"c":87.18,"h":87.65,"l":86.85,"n":295,"o":87.465,"t":"2026-09-23T14:15:00Z","v":8964,"vw":87.216082},{"c":86.765,"h":87.42,"l":86.67,"n":183,"o":87.105,"t":"2026-09-23T14:30:00Z","v":11223,"vw":86.965031},{"c":86.855,"h":87.15,"l":86.59,"n":197,"o":86.83,"t":"2026-09-23T14:45:00Z","v":5631,"vw":86.840659},{"c":87.58,"h":87.58,"l":86.935,"n":161,"o":87.02,"t":"2026-09-23T15:00:00Z","v":3056,"vw":87.180227},{"c":87.635,"h":87.635,"l":87.42,"n":91,"o":87.5799,"t":"2026-09-23T15:15:00Z","v":2929,"vw":87.572075},{"c":87.01,"h":87.58,"l":86.93,"n":257,"o":87.58,"t":"2026-09-23T15:30:00Z","v":5623,"vw":87.178268},{"c":86.94,"h":87.22,"l":86.94,"n":192,"o":86.99,"t":"2026-09-23T15:45:00Z","v":4474,"vw":87.083944},{"c":86.8,"h":86.85,"l":86.715,"n":240,"o":86.795,"t":"2026-09-23T16:00:00Z","v":7421,"vw":86.809819},{"c":86.67,"h":86.75,"l":86.53,"n":186,"o":86.7,"t":"2026-09-23T16:15:00Z","v":3642,"vw":86.651528},{"c":86.63,"h":86.645,"l":86.54,"n":192,"o":86.565,"t":"2026-09-23T16:30:00Z","v":3367,"vw":86.594212},{"c":85.96,"h":86.65,"l":85.91,"n":346,"o":86.64,"t":"2026-09-23T16:45:00Z","v":10537,"vw":86.307119},{"c":85.89,"h":85.95,"l":85.64,"n":100,"o":85.87,"t":"2026-09-23T17:00:00Z","v":2333,"vw":85.835294},{"c":85.75,"h":85.93,"l":85.45,"n":193,"o":85.93,"t":"2026-09-23T17:15:00Z","v":4003,"vw":85.637572},{"c":85.99,"h":85.99,"l":85.6,"n":174,"o":85.855,"t":"2026-09-23T17:30:00Z","v":4728,"vw":85.797509},{"c":86.04,"h":86.07,"l":85.87,"n":103,"o":86.06,"t":"2026-09-23T17:45:00Z","v":1979,"vw":85.983889},{"c":86.025,"h":86.12,"l":85.94,"n":271,"o":85.95,"t":"2026-09-23T18:00:00Z","v":8908,"vw":86.017562},{"c":86.21,"h":86.21,"l":86.13,"n":107,"o":86.13,"t":"2026-09-23T18:15:00Z","v":3036,"vw":86.178025},{"c":86.05,"h":86.235,"l":85.9,"n":266,"o":86.23,"t":"2026-09-23T18:30:00Z","v":6492,"vw":86.040393},{"c":86.205,"h":86.205,"l":85.91,"n":276,"o":85.95,"t":"2026-09-23T18:45:00Z","v":6778,"vw":86.035207},{"c":86.36,"h":86.43,"l":86.06,"n":441,"o":86.245,"t":"2026-09-23T19:00:00Z","v":14837,"vw":86.255801},{"c":86.5,"h":86.5,"l":86.27,"n":438,"o":86.36,"t":"2026-09-23T19:15:00Z","v":10428,"vw":86.412963},{"c":86.38,"h":86.605,"l":86.24,"n":551,"o":86.545,"t":"2026-09-23T19:30:00Z","v":15737,"vw":86.476744},{"c":85.9,"h":86.455,"l":85.89,"n":1770,"o":86.3,"t":"2026-09-23T19:45:00Z","v":72341,"vw":86.157272},{"c":86.7296,"h":90.49,"l":85.91,"n":40,"o":85.99,"t":"2026-09-23T20:00:00Z","v":55548,"vw":85.955679},{"c":86.725,"h":87.12,"l":86.09,"n":74,"o":87.1,"t":"2026-09-24T13:30:00Z","v":4682,"vw":87.011717},{"c":87.205,"h":87.4,"l":86.01,"n":174,"o":86.245,"t":"2026-09-24T13:45:00Z","v":10964,"vw":86.924952},{"c":88.21,"h":88.23,"l":87.14,"n":238,"o":87.17,"t":"2026-09-24T14:00:00Z","v":15631,"vw":87.613312},{"c":87.61,"h":88.23,"l":87.61,"n":139,"o":88.23,"t":"2026-09-24T14:15:00Z","v":7359,"vw":87.949195},{"c":87.33,"h":87.7055,"l":87.325,"n":181,"o":87.48,"t":"2026-09-24T14:30:00Z","v":6277,"vw":87.52751},{"c":87.695,"h":87.75,"l":87.31,"n":263,"o":87.31,"t":"2026-09-24T14:45:00Z","v":11334,"vw":87.511339},{"c":87.7,"h":87.92,"l":87.695,"n":174,"o":87.73,"t":"2026-09-24T15:00:00Z","v":3645,"vw":87.789882},{"c":87.8,"h":87.82,"l":87.5,"n":187,"o":87.6585,"t":"2026-09-24T15:15:00Z","v":7863,"vw":87.637333},{"c":87.2825,"h":87.67,"l":87.14,"n":504,"o":87.55,"t":"2026-09-24T15:30:00Z","v":20330,"vw":87.430904},{"c":87.53,"h":87.53,"l":87.1701,"n":261,"o":87.31,"t":"2026-09-24T15:45:00Z","v":8322,"vw":87.363168},{"c":87.67,"h":87.68,"l":87.4,"n":204,"o":87.41,"t":"2026-09-24T16:00:00Z","v":4629,"vw":87.505013},{"c":86.61,"h":87.37,"l":86.55,"n":771,"o":87.32,"t":"2026-09-24T16:15:00Z","v":25770,"vw":86.990804},{"c":87.06,"h":87.06,"l":86.63,"n":214,"o":86.63,"t":"2026-09-24T16:30:00Z","v":7698,"vw":86.821439},{"c":86.95,"h":87.05,"l":86.82,"n":167,"o":86.97,"t":"2026-09-24T16:45:00Z","v":3462,"vw":86.904812},{"c":86.985,"h":86.985,"l":86.8,"n":327,"o":86.95,"t":"2026-09-24T17:00:00Z","v":16217,"vw":86.899641},{"c":86.56,"h":86.9837,"l":86.56,"n":332,"o":86.93,"t":"2026-09-24T17:15:00Z","v":15179,"vw":86.811566},{"c":86.84,"h":86.9,"l":86.64,"n":179,"o":86.64,"t":"2026-09-24T17:30:00Z","v":4221,"vw":86.75852},{"c":86.84,"h":86.91,"l":86.74,"n":208,"o":86.75,"t":"2026-09-24T17:45:00Z","v":4253,"vw":86.793684},{"c":86.75,"h":86.87,"l":86.72,"n":171,"o":86.87,"t":"2026-09-24T18:00:00Z","v":4867,"vw":86.800115},{"c":86.75,"h":86.75,"l":86.565,"n":202,"o":86.625,"t":"2026-09-24T18:15:00Z","v":10612,"vw":86.614228},{"c":86.795,"h":86.795,"l":86.49,"n":248,"o":86.705,"t":"2026-09-24T18:30:00Z","v":5498,"vw":86.594643},{"c":87.01,"h":87.18,"l":86.8,"n":298,"o":86.91,"t":"2026-09-24T18:45:00Z","v":9509,"vw":86.987823},{"c":87.11,"h":87.27,"l":87.01,"n":389,"o":87.03,"t":"2026-09-24T19:00:00Z","v":8741,"vw":87.137625},{"c":86.775,"h":87.085,"l":86.775,"n":433,"o":87.085,"t":"2026-09-24T19:15:00Z","v":10330,"vw":86.929469},{"c":86.61,"h":86.95,"l":86.51,"n":697,"o":86.85,"t":"2026-09-24T19:30:00Z","v":19842,"vw":86.699792},{"c":86.81,"h":86.84,"l":86.41,"n":1863,"o":86.6225,"t":"2026-09-24T19:45:00Z","v":70393,"vw":86.585819},{"c":86.82,"h":86.82,"l":86.82,"n":25,"o":86.82,"t":"2026-09-24T20:00:00Z","v":100214,"vw":86.82},{"c":86.66,"h":86.95,"l":86.6,"n":45,"o":86.82,"t":"2026-09-25T09:15:00Z","v":2399,"vw":86.785724},{"c":86.25,"h":86.25,"l":86.25,"n":1,"o":86.25,"t":"2026-09-25T11:45:00Z","v":100,"vw":86.25},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-09-25T12:00:00Z","v":147,"vw":86.5},{"c":86.22,"h":87.175,"l":85.85,"n":85,"o":85.85,"t":"2026-09-25T13:30:00Z","v":6259,"vw":86.375229},{"c":85.56,"h":86.115,"l":85.44,"n":82,"o":85.86,"t":"2026-09-25T13:45:00Z","v":2247,"vw":85.836533},{"c":85.32,"h":85.43,"l":84.9,"n":351,"o":85.32,"t":"2026-09-25T14:00:00Z","v":8398,"vw":85.137557},{"c":85.35,"h":85.7,"l":85.32,"n":62,"o":85.7,"t":"2026-09-25T14:15:00Z","v":1621,"vw":85.429299},{"c":85.52,"h":85.5275,"l":85.01,"n":134,"o":85.04,"t":"2026-09-25T14:30:00Z","v":4473,"vw":85.269263},{"c":85.3,"h":85.45,"l":85,"n":236,"o":85.22,"t":"2026-09-25T14:45:00Z","v":6137,"vw":85.16606},{"c":85.615,"h":85.72,"l":85.415,"n":141,"o":85.54,"t":"2026-09-25T15:00:00Z","v":4140,"vw":85.624512},{"c":85.54,"h":85.8899,"l":85.3801,"n":171,"o":85.8899,"t":"2026-09-25T15:15:00Z","v":12931,"vw":85.434515},{"c":85.9,"h":85.91,"l":85.52,"n":284,"o":85.69,"t":"2026-09-25T15:30:00Z","v":7701,"vw":85.689823},{"c":85.45,"h":86.01,"l":85.44,"n":241,"o":86.01,"t":"2026-09-25T15:45:00Z","v":9248,"vw":85.656704},{"c":85.445,"h":85.69,"l":85.385,"n":218,"o":85.65,"t":"2026-09-25T16:00:00Z","v":5788,"vw":85.562223},{"c":85.44,"h":85.46,"l":85.32,"n":213,"o":85.4,"t":"2026-09-25T16:15:00Z","v":5970,"vw":85.390455},{"c":85.03,"h":85.52,"l":84.97,"n":351,"o":85.52,"t":"2026-09-25T16:30:00Z","v":10079,"vw":85.160344},{"c":85.16,"h":85.16,"l":84.95,"n":146,"o":84.96,"t":"2026-09-25T16:45:00Z","v":5700,"vw":85.067978},{"c":85.175,"h":85.2,"l":85.04,"n":175,"o":85.07,"t":"2026-09-25T17:00:00Z","v":7812,"vw":85.11731},{"c":85.01,"h":85.19,"l":85.01,"n":125,"o":85.175,"t":"2026-09-25T17:15:00Z","v":4495,"vw":85.130887},{"c":84.7,"h":85.02,"l":84.48,"n":591,"o":85.01,"t":"2026-09-25T17:30:00Z","v":26797,"vw":84.851955},{"c":84.74,"h":84.771,"l":84.6,"n":267,"o":84.745,"t":"2026-09-25T17:45:00Z","v":11119,"vw":84.694253},{"c":84.88,"h":84.88,"l":84.7,"n":200,"o":84.775,"t":"2026-09-25T18:00:00Z","v":15521,"vw":84.789746},{"c":84.94,"h":84.94,"l":84.8,"n":212,"o":84.925,"t":"2026-09-25T18:15:00Z","v":7037,"vw":84.871661},{"c":84.72,"h":84.9292,"l":84.72,"n":144,"o":84.92,"t":"2026-09-25T18:30:00Z","v":3307,"vw":84.85265},{"c":84.96,"h":84.96,"l":84.795,"n":188,"o":84.795,"t":"2026-09-25T18:45:00Z","v":5523,"vw":84.865466},{"c":85.155,"h":85.155,"l":84.8801,"n":258,"o":85.01,"t":"2026-09-25T19:00:00Z","v":7350,"vw":84.981311},{"c":85,"h":85.16,"l":84.99,"n":307,"o":85.11,"t":"2026-09-25T19:15:00Z","v":9958,"vw":85.056369},{"c":85.01,"h":85.015,"l":84.89,"n":861,"o":85.015,"t":"2026-09-25T19:30:00Z","v":27902,"vw":84.963924},{"c":84.75,"h":85.025,"l":84.56,"n":2009,"o":85.025,"t":"2026-09-25T19:45:00Z","v":61649,"vw":84.699878},{"c":84.88,"h":84.88,"l":84.74,"n":26,"o":84.74,"t":"2026-09-25T20:00:00Z","v":92058,"vw":84.74067},{"c":85.4,"h":85.4,"l":84.74,"n":67,"o":84.81,"t":"2026-09-28T11:45:00Z","v":2644,"vw":85.141437},{"c":84,"h":84.01,"l":84,"n":9,"o":84.01,"t":"2026-09-28T12:00:00Z","v":1037,"vw":84.001081},{"c":84.95,"h":85,"l":84.51,"n":72,"o":85,"t":"2026-09-28T13:30:00Z","v":4518,"vw":84.962485},{"c":84.195,"h":84.5975,"l":84.05,"n":73,"o":84.515,"t":"2026-09-28T13:45:00Z","v":2220,"vw":84.403142},{"c":85.04,"h":85.3,"l":84.81,"n":72,"o":84.81,"t":"2026-09-28T14:00:00Z","v":2131,"vw":84.880385},{"c":85.385,"h":85.385,"l":84.94,"n":98,"o":84.945,"t":"2026-09-28T14:15:00Z","v":1905,"vw":85.151465},{"c":85,"h":85.38,"l":85,"n":173,"o":85.32,"t":"2026-09-28T14:30:00Z","v":4056,"vw":85.178844},{"c":85.18,"h":85.22,"l":84.95,"n":211,"o":85,"t":"2026-09-28T14:45:00Z","v":4851,"vw":85.07726},{"c":85.13,"h":85.3,"l":84.9089,"n":447,"o":84.96,"t":"2026-09-28T15:00:00Z","v":15531,"vw":85.091239},{"c":85.105,"h":85.11,"l":85.02,"n":79,"o":85.11,"t":"2026-09-28T15:15:00Z","v":2338,"vw":85.098521},{"c":85.31,"h":85.33,"l":85.09,"n":165,"o":85.09,"t":"2026-09-28T15:30:00Z","v":3206,"vw":85.242911},{"c":85.195,"h":85.225,"l":85.14,"n":111,"o":85.225,"t":"2026-09-28T15:45:00Z","v":1861,"vw":85.213465},{"c":85.13,"h":85.18,"l":85.01,"n":152,"o":85.01,"t":"2026-09-28T16:00:00Z","v":5708,"vw":85.093532},{"c":84.85,"h":85.18,"l":84.66,"n":618,"o":85.17,"t":"2026-09-28T16:15:00Z","v":19093,"vw":84.912367},{"c":84.54,"h":84.84,"l":84.3,"n":270,"o":84.84,"t":"2026-09-28T16:30:00Z","v":5558,"vw":84.552093},{"c":84.9,"h":84.9,"l":84.6,"n":172,"o":84.6,"t":"2026-09-28T16:45:00Z","v":5768,"vw":84.743411},{"c":84.54,"h":84.94,"l":84.54,"n":1070,"o":84.75,"t":"2026-09-28T17:00:00Z","v":39402,"vw":84.736997},{"c":84.6,"h":84.79,"l":84.57,"n":170,"o":84.57,"t":"2026-09-28T17:15:00Z","v":3124,"vw":84.625179},{"c":84.61,"h":84.61,"l":84.42,"n":359,"o":84.6,"t":"2026-09-28T17:30:00Z","v":7793,"vw":84.541998},{"c":84.34,"h":84.53,"l":84.12,"n":239,"o":84.53,"t":"2026-09-28T17:45:00Z","v":5233,"vw":84.376478},{"c":84.665,"h":84.665,"l":84.29,"n":212,"o":84.29,"t":"2026-09-28T18:00:00Z","v":4942,"vw":84.554914},{"c":84.6399,"h":84.68,"l":84.44,"n":280,"o":84.675,"t":"2026-09-28T18:15:00Z","v":6525,"vw":84.575853},{"c":84.3,"h":84.5575,"l":84.26,"n":243,"o":84.51,"t":"2026-09-28T18:30:00Z","v":5558,"vw":84.416827},{"c":84.02,"h":84.25,"l":83.96,"n":458,"o":84.25,"t":"2026-09-28T18:45:00Z","v":8225,"vw":84.082728},{"c":84.1,"h":84.18,"l":83.99,"n":466,"o":84.06,"t":"2026-09-28T19:00:00Z","v":10605,"vw":84.061945},{"c":84.005,"h":84.09,"l":83.89,"n":495,"o":84.05,"t":"2026-09-28T19:15:00Z","v":11916,"vw":83.996881},{"c":83.88,"h":83.9318,"l":83.775,"n":534,"o":83.9318,"t":"2026-09-28T19:30:00Z","v":13041,"vw":83.859658},{"c":83.27,"h":83.75,"l":83.15,"n":2529,"o":83.71,"t":"2026-09-28T19:45:00Z","v":89104,"vw":83.311767},{"c":83.27,"h":83.27,"l":83.27,"n":29,"o":83.27,"t":"2026-09-28T20:00:00Z","v":101165,"vw":83.27},{"c":82.08,"h":83.13,"l":82.08,"n":26,"o":83.13,"t":"2026-09-29T11:00:00Z","v":1827,"vw":82.257903},{"c":82.15,"h":82.15,"l":82.15,"n":1,"o":82.15,"t":"2026-09-29T12:00:00Z","v":105,"vw":82.15},{"c":81.94,"h":82.14,"l":81.61,"n":317,"o":82.14,"t":"2026-09-29T13:30:00Z","v":9207,"vw":81.952032},{"c":81.77,"h":82.28,"l":81.6,"n":289,"o":82.135,"t":"2026-09-29T13:45:00Z","v":7329,"vw":81.892168},{"c":82.165,"h":82.24,"l":81.74,"n":355,"o":82,"t":"2026-09-29T14:00:00Z","v":12205,"vw":82.048851},{"c":82.25,"h":82.25,"l":82.18,"n":83,"o":82.19,"t":"2026-09-29T14:15:00Z","v":1511,"vw":82.218929},{"c":81.94,"h":82.45,"l":81.94,"n":400,"o":82.1,"t":"2026-09-29T14:30:00Z","v":10699,"vw":82.12769},{"c":82.06,"h":82.07,"l":81.6301,"n":148,"o":81.81,"t":"2026-09-29T14:45:00Z","v":3753,"vw":81.867},{"c":82.05,"h":82.25,"l":81.98,"n":464,"o":82.15,"t":"2026-09-29T15:00:00Z","v":18204,"vw":82.098238},{"c":82.255,"h":82.31,"l":82.01,"n":354,"o":82.09,"t":"2026-09-29T15:15:00Z","v":11930,"vw":82.19244},{"c":82.1,"h":82.19,"l":81.85,"n":346,"o":82.09,"t":"2026-09-29T15:30:00Z","v":10919,"vw":82.116978},{"c":82.17,"h":82.3,"l":81.92,"n":233,"o":82.23,"t":"2026-09-29T15:45:00Z","v":5919,"vw":82.111599},{"c":82.09,"h":82.21,"l":81.89,"n":306,"o":82.21,"t":"2026-09-29T16:00:00Z","v":12405,"vw":81.981036},{"c":82.3475,"h":82.3475,"l":82.13,"n":273,"o":82.13,"t":"2026-09-29T16:15:00Z","v":10225,"vw":82.221752},{"c":82.355,"h":82.51,"l":82.335,"n":272,"o":82.365,"t":"2026-09-29T16:30:00Z","v":9502,"vw":82.380038},{"c":82.43,"h":82.44,"l":82.285,"n":243,"o":82.355,"t":"2026-09-29T16:45:00Z","v":4628,"vw":82.36233},{"c":82.45,"h":82.48,"l":82.29,"n":314,"o":82.48,"t":"2026-09-29T17:00:00Z","v":6598,"vw":82.359566},{"c":82.4,"h":82.465,"l":82.34,"n":185,"o":82.465,"t":"2026-09-29T17:15:00Z","v":3983,"vw":82.403823},{"c":82.205,"h":82.37,"l":82.165,"n":352,"o":82.37,"t":"2026-09-29T17:30:00Z","v":7532,"vw":82.27256},{"c":81.985,"h":82.27,"l":81.985,"n":372,"o":82.205,"t":"2026-09-29T17:45:00Z","v":9902,"vw":82.166447},{"c":82.17,"h":82.23,"l":82.03,"n":402,"o":82.07,"t":"2026-09-29T18:00:00Z","v":10428,"vw":82.131601},{"c":81.74,"h":82.15,"l":81.74,"n":350,"o":82.15,"t":"2026-09-29T18:15:00Z","v":9904,"vw":81.978537},{"c":81.55,"h":81.78,"l":81.45,"n":553,"o":81.71,"t":"2026-09-29T18:30:00Z","v":22448,"vw":81.62223},{"c":81.44,"h":81.5,"l":81.27,"n":462,"o":81.5,"t":"2026-09-29T18:45:00Z","v":13114,"vw":81.401445},{"c":81.17,"h":81.52,"l":81.06,"n":635,"o":81.47,"t":"2026-09-29T19:00:00Z","v":16301,"vw":81.296777},{"c":81.295,"h":81.45,"l":81.13,"n":1153,"o":81.25,"t":"2026-09-29T19:15:00Z","v":57269,"vw":81.321749},{"c":80.93,"h":81.44,"l":80.93,"n":983,"o":81.31,"t":"2026-09-29T19:30:00Z","v":43848,"vw":81.276399},{"c":81.17,"h":81.23,"l":80.79,"n":2250,"o":80.99,"t":"2026-09-29T19:45:00Z","v":67338,"vw":81.060208},{"c":81.14,"h":81.14,"l":81.14,"n":25,"o":81.14,"t":"2026-09-29T20:00:00Z","v":76213,"vw":81.14},{"c":81.75,"h":81.75,"l":81.5,"n":22,"o":81.5,"t":"2026-09-30T08:15:00Z","v":330,"vw":81.617828},{"c":81.41,"h":82.6,"l":81.1,"n":180,"o":81.46,"t":"2026-09-30T13:30:00Z","v":7176,"vw":81.511473},{"c":81.22,"h":81.96,"l":81.22,"n":184,"o":81.96,"t":"2026-09-30T13:45:00Z","v":5548,"vw":81.354346},{"c":82.155,"h":82.155,"l":81.515,"n":233,"o":81.74,"t":"2026-09-30T14:00:00Z","v":5164,"vw":81.771037},{"c":81.98,"h":82.35,"l":81.98,"n":448,"o":81.98,"t":"2026-09-30T14:15:00Z","v":13996,"vw":82.26624},{"c":82.2,"h":82.45,"l":81.97,"n":296,"o":81.97,"t":"2026-09-30T14:30:00Z","v":10091,"vw":82.22748},{"c":82.12,"h":82.24,"l":81.7965,"n":252,"o":82.06,"t":"2026-09-30T14:45:00Z","v":7905,"vw":82.120028},{"c":82.04,"h":82.38,"l":82.04,"n":245,"o":82.24,"t":"2026-09-30T15:00:00Z","v":6604,"vw":82.212692},{"c":82.08,"h":82.3,"l":82.06,"n":165,"o":82.11,"t":"2026-09-30T15:15:00Z","v":3742,"vw":82.130454},{"c":82.06,"h":82.21,"l":82.05,"n":301,"o":82.14,"t":"2026-09-30T15:30:00Z","v":5641,"vw":82.129983},{"c":82.25,"h":82.29,"l":82.06,"n":289,"o":82.06,"t":"2026-09-30T15:45:00Z","v":6406,"vw":82.181344},{"c":81.8729,"h":82.275,"l":81.8729,"n":214,"o":82.275,"t":"2026-09-30T16:00:00Z","v":6716,"vw":82.106799},{"c":82.25,"h":82.25,"l":81.98,"n":322,"o":82.08,"t":"2026-09-30T16:15:00Z","v":6177,"vw":82.09505},{"c":82.24,"h":82.25,"l":82.04,"n":311,"o":82.14,"t":"2026-09-30T16:30:00Z","v":6183,"vw":82.138938},{"c":82.26,"h":82.29,"l":82.18,"n":276,"o":82.25,"t":"2026-09-30T16:45:00Z","v":5276,"vw":82.23307},{"c":82.29,"h":82.5,"l":82.25,"n":372,"o":82.38,"t":"2026-09-30T17:00:00Z","v":9202,"vw":82.348053},{"c":82.265,"h":82.34,"l":82.17,"n":282,"o":82.2701,"t":"2026-09-30T17:15:00Z","v":9044,"vw":82.273181},{"c":82.39,"h":82.39,"l":82.21,"n":378,"o":82.34,"t":"2026-09-30T17:30:00Z","v":8672,"vw":82.323142},{"c":82.425,"h":82.44,"l":82.23,"n":300,"o":82.28,"t":"2026-09-30T17:45:00Z","v":4634,"vw":82.346087},{"c":82.2,"h":82.48,"l":82.18,"n":484,"o":82.43,"t":"2026-09-30T18:00:00Z","v":15368,"vw":82.342042},{"c":82.18,"h":82.22,"l":82.07,"n":284,"o":82.07,"t":"2026-09-30T18:15:00Z","v":6025,"vw":82.147308},{"c":82.09,"h":82.25,"l":82.07,"n":523,"o":82.16,"t":"2026-09-30T18:30:00Z","v":14179,"vw":82.161149},{"c":82.03,"h":82.28,"l":82.01,"n":425,"o":82.14,"t":"2026-09-30T18:45:00Z","v":10855,"vw":82.157767},{"c":82.15,"h":82.19,"l":82.01,"n":452,"o":82.12,"t":"2026-09-30T19:00:00Z","v":13990,"vw":82.105102},{"c":82.185,"h":82.27,"l":82.08,"n":730,"o":82.18,"t":"2026-09-30T19:15:00Z","v":23698,"vw":82.182712},{"c":82.095,"h":82.18,"l":81.895,"n":780,"o":82.1,"t":"2026-09-30T19:30:00Z","v":32285,"vw":82.057849},{"c":81.09,"h":82.09,"l":81.05,"n":2698,"o":82.09,"t":"2026-09-30T19:45:00Z","v":139057,"vw":81.395794},{"c":81.1,"h":81.1,"l":81.1,"n":25,"o":81.1,"t":"2026-09-30T20:00:00Z","v":146234,"vw":81.1},{"c":81.2,"h":81.2,"l":80.8,"n":9,"o":80.8,"t":"2026-10-01T08:00:00Z","v":338,"vw":81.002956},{"c":80.3,"h":80.69,"l":79.81,"n":271,"o":80.45,"t":"2026-10-01T13:30:00Z","v":12578,"vw":80.356587},{"c":81.115,"h":81.115,"l":80.02,"n":146,"o":80.08,"t":"2026-10-01T13:45:00Z","v":6364,"vw":80.674647},{"c":81.06,"h":81.2,"l":80.78,"n":189,"o":81.12,"t":"2026-10-01T14:00:00Z","v":6697,"vw":80.943036},{"c":81.85,"h":81.85,"l":80.92,"n":376,"o":81.0851,"t":"2026-10-01T14:15:00Z","v":17078,"vw":81.486445},{"c":81.86,"h":81.97,"l":81.52,"n":354,"o":81.54,"t":"2026-10-01T14:30:00Z","v":28134,"vw":81.817119},{"c":82.1,"h":82.1975,"l":81.87,"n":290,"o":81.92,"t":"2026-10-01T14:45:00Z","v":10999,"vw":82.025707},{"c":82.125,"h":82.16,"l":81.66,"n":425,"o":81.99,"t":"2026-10-01T15:00:00Z","v":15879,"vw":81.95754},{"c":82.19,"h":82.43,"l":82.05,"n":314,"o":82.2,"t":"2026-10-01T15:15:00Z","v":10747,"vw":82.249131},{"c":82.23,"h":82.41,"l":81.92,"n":332,"o":82.19,"t":"2026-10-01T15:30:00Z","v":14225,"vw":82.226053},{"c":82.22,"h":82.41,"l":82.14,"n":329,"o":82.245,"t":"2026-10-01T15:45:00Z","v":15685,"vw":82.264447},{"c":82.27,"h":82.4,"l":82.18,"n":214,"o":82.22,"t":"2026-10-01T16:00:00Z","v":10448,"vw":82.292763},{"c":82.47,"h":82.53,"l":82.25,"n":257,"o":82.3,"t":"2026-10-01T16:15:00Z","v":8727,"vw":82.334928},{"c":82.71,"h":82.71,"l":82.54,"n":251,"o":82.55,"t":"2026-10-01T16:30:00Z","v":8411,"vw":82.615341},{"c":82.5114,"h":82.75,"l":82.44,"n":260,"o":82.65,"t":"2026-10-01T16:45:00Z","v":9242,"vw":82.613249},{"c":82.25,"h":82.47,"l":82.165,"n":265,"o":82.44,"t":"2026-10-01T17:00:00Z","v":6915,"vw":82.328403},{"c":82.14,"h":82.23,"l":82.07,"n":167,"o":82.175,"t":"2026-10-01T17:15:00Z","v":6877,"vw":82.172392},{"c":82.28,"h":82.38,"l":81.945,"n":420,"o":82.08,"t":"2026-10-01T17:30:00Z","v":15837,"vw":82.162306},{"c":82.485,"h":82.58,"l":82.18,"n":246,"o":82.29,"t":"2026-10-01T17:45:00Z","v":8769,"vw":82.359884},{"c":82.03,"h":82.405,"l":82.02,"n":291,"o":82.4,"t":"2026-10-01T18:00:00Z","v":15286,"vw":82.277758},{"c":82.18,"h":82.24,"l":81.85,"n":411,"o":81.985,"t":"2026-10-01T18:15:00Z","v":14845,"vw":82.016784},{"c":82.095,"h":82.31,"l":81.865,"n":392,"o":82.18,"t":"2026-10-01T18:30:00Z","v":16458,"vw":82.10139},{"c":81.83,"h":82.13,"l":81.72,"n":264,"o":81.97,"t":"2026-10-01T18:45:00Z","v":9942,"vw":81.942622},{"c":82.24,"h":82.24,"l":81.83,"n":515,"o":81.93,"t":"2026-10-01T19:00:00Z","v":14971,"vw":81.975138},{"c":82.23,"h":82.38,"l":82.15,"n":484,"o":82.26,"t":"2026-10-01T19:15:00Z","v":18895,"vw":82.252727},{"c":82.17,"h":82.3475,"l":82.065,"n":773,"o":82.29,"t":"2026-10-01T19:30:00Z","v":30453,"vw":82.211117},{"c":82.14,"h":82.8,"l":82.05,"n":2436,"o":82.095,"t":"2026-10-01T19:45:00Z","v":139500,"vw":82.416427},{"c":82.18,"h":82.24,"l":82.18,"n":39,"o":82.24,"t":"2026-10-01T20:00:00Z","v":98937,"vw":82.180069},{"c":81.81,"h":81.81,"l":81.81,"n":3,"o":81.81,"t":"2026-10-02T12:00:00Z","v":166,"vw":81.81},{"c":81.26,"h":81.27,"l":81.26,"n":8,"o":81.27,"t":"2026-10-02T13:00:00Z","v":478,"vw":81.266533},{"c":82.39,"h":84.07,"l":81.6746,"n":99,"o":84.06,"t":"2026-10-02T13:30:00Z","v":8417,"vw":82.625464},{"c":82.085,"h":82.62,"l":81.76,"n":385,"o":82.4,"t":"2026-10-02T13:45:00Z","v":33198,"vw":82.160828},{"c":81.9825,"h":82.56,"l":81.9825,"n":175,"o":82.085,"t":"2026-10-02T14:00:00Z","v":8841,"vw":82.265816},{"c":82.26,"h":82.26,"l":81.85,"n":141,"o":81.915,"t":"2026-10-02T14:15:00Z","v":4481,"vw":82.018947},{"c":82.54,"h":82.54,"l":82.17,"n":201,"o":82.29,"t":"2026-10-02T14:30:00Z","v":6724,"vw":82.31927},{"c":82.56,"h":82.8642,"l":82.53,"n":150,"o":82.72,"t":"2026-10-02T14:45:00Z","v":3720,"vw":82.717123},{"c":82.36,"h":82.58,"l":82.29,"n":347,"o":82.57,"t":"2026-10-02T15:00:00Z","v":10508,"vw":82.431432},{"c":82.24,"h":82.42,"l":82.085,"n":323,"o":82.375,"t":"2026-10-02T15:15:00Z","v":9727,"vw":82.230697},{"c":82.405,"h":82.43,"l":82.2376,"n":213,"o":82.29,"t":"2026-10-02T15:30:00Z","v":5494,"vw":82.319258},{"c":82.635,"h":82.95,"l":82.31,"n":304,"o":82.405,"t":"2026-10-02T15:45:00Z","v":10236,"vw":82.673047},{"c":82.39,"h":82.61,"l":82.195,"n":233,"o":82.61,"t":"2026-10-02T16:00:00Z","v":7505,"vw":82.433688},{"c":82.445,"h":82.48,"l":82.26,"n":168,"o":82.39,"t":"2026-10-02T16:15:00Z","v":4269,"vw":82.370333},{"c":82.38,"h":82.395,"l":82.28,"n":110,"o":82.38,"t":"2026-10-02T16:30:00Z","v":3405,"vw":82.352251},{"c":82.2,"h":82.27,"l":82.2,"n":86,"o":82.27,"t":"2026-10-02T16:45:00Z","v":2191,"vw":82.258857},{"c":82.26,"h":82.37,"l":82.26,"n":124,"o":82.29,"t":"2026-10-02T17:00:00Z","v":2813,"vw":82.311564},{"c":82.225,"h":82.29,"l":82.15,"n":286,"o":82.23,"t":"2026-10-02T17:15:00Z","v":10746,"vw":82.21746},{"c":82.31,"h":82.32,"l":82.195,"n":205,"o":82.21,"t":"2026-10-02T17:30:00Z","v":8371,"vw":82.254594},{"c":82.265,"h":82.395,"l":82.245,"n":187,"o":82.36,"t":"2026-10-02T17:45:00Z","v":4328,"vw":82.288523},{"c":82.21,"h":82.49,"l":82.21,"n":322,"o":82.295,"t":"2026-10-02T18:00:00Z","v":10779,"vw":82.354272},{"c":82.305,"h":82.32,"l":82.13,"n":156,"o":82.205,"t":"2026-10-02T18:15:00Z","v":4944,"vw":82.212399},{"c":82.195,"h":82.3509,"l":82.01,"n":377,"o":82.325,"t":"2026-10-02T18:30:00Z","v":10852,"vw":82.167537},{"c":82.19,"h":82.24,"l":82.115,"n":208,"o":82.195,"t":"2026-10-02T18:45:00Z","v":5791,"vw":82.160819},{"c":82.78,"h":82.78,"l":82.19,"n":482,"o":82.19,"t":"2026-10-02T19:00:00Z","v":17947,"vw":82.464532},{"c":82.39,"h":82.9081,"l":82.39,"n":447,"o":82.81,"t":"2026-10-02T19:15:00Z","v":16490,"vw":82.722575},{"c":82.35,"h":82.54,"l":82.245,"n":721,"o":82.445,"t":"2026-10-02T19:30:00Z","v":24702,"vw":82.39181},{"c":82.43,"h":82.46,"l":82.01,"n":1833,"o":82.355,"t":"2026-10-02T19:45:00Z","v":67346,"vw":82.206988},{"c":82.42,"h":82.42,"l":82.37,"n":44,"o":82.37,"t":"2026-10-02T20:00:00Z","v":144363,"vw":82.41991},{"c":82.42,"h":82.42,"l":82.42,"n":5,"o":82.42,"t":"2026-10-05T08:00:00Z","v":136,"vw":82.42},{"c":82.1,"h":82.1,"l":82.1,"n":10,"o":82.1,"t":"2026-10-05T13:15:00Z","v":312,"vw":82.1},{"c":82.08,"h":83.135,"l":81.92,"n":182,"o":82.23,"t":"2026-10-05T13:30:00Z","v":11060,"vw":82.452846},{"c":82.88,"h":82.89,"l":81.69,"n":120,"o":81.69,"t":"2026-10-05T13:45:00Z","v":5529,"vw":82.444303},{"c":84.03,"h":84.41,"l":83,"n":465,"o":83,"t":"2026-10-05T14:00:00Z","v":21619,"vw":83.840655},{"c":83.91,"h":84.58,"l":83.8,"n":248,"o":83.92,"t":"2026-10-05T14:15:00Z","v":10499,"vw":84.295033},{"c":84.135,"h":84.2,"l":83.86,"n":339,"o":83.86,"t":"2026-10-05T14:30:00Z","v":14944,"vw":84.046455},{"c":84.64,"h":84.73,"l":84.01,"n":373,"o":84.05,"t":"2026-10-05T14:45:00Z","v":13064,"vw":84.344353},{"c":84.55,"h":84.695,"l":84.35,"n":498,"o":84.63,"t":"2026-10-05T15:00:00Z","v":22044,"vw":84.52961},{"c":84.47,"h":84.58,"l":84.37,"n":206,"o":84.56,"t":"2026-10-05T15:15:00Z","v":7446,"vw":84.491147},{"c":84.815,"h":84.88,"l":84.47,"n":297,"o":84.47,"t":"2026-10-05T15:30:00Z","v":8895,"vw":84.693305},{"c":84.87,"h":84.92,"l":84.74,"n":242,"o":84.805,"t":"2026-10-05T15:45:00Z","v":8435,"vw":84.841236},{"c":84.68,"h":85,"l":84.46,"n":300,"o":84.92,"t":"2026-10-05T16:00:00Z","v":22929,"vw":84.870754},{"c":84.55,"h":84.7,"l":84.45,"n":224,"o":84.695,"t":"2026-10-05T16:15:00Z","v":10387,"vw":84.560194},{"c":84.535,"h":84.6,"l":84.4605,"n":105,"o":84.54,"t":"2026-10-05T16:30:00Z","v":6364,"vw":84.537273},{"c":84.59,"h":84.705,"l":84.535,"n":278,"o":84.535,"t":"2026-10-05T16:45:00Z","v":9255,"vw":84.614555},{"c":84.725,"h":84.73,"l":84.58,"n":143,"o":84.58,"t":"2026-10-05T17:00:00Z","v":5136,"vw":84.668004},{"c":84.81,"h":84.81,"l":84.74,"n":134,"o":84.76,"t":"2026-10-05T17:15:00Z","v":2463,"vw":84.768222},{"c":84.845,"h":84.845,"l":84.67,"n":144,"o":84.765,"t":"2026-10-05T17:30:00Z","v":3832,"vw":84.764364},{"c":85.04,"h":85.045,"l":84.745,"n":169,"o":84.77,"t":"2026-10-05T17:45:00Z","v":3887,"vw":84.828},{"c":84.95,"h":85.29,"l":84.95,"n":457,"o":85.17,"t":"2026-10-05T18:00:00Z","v":23939,"vw":85.15494},{"c":84.95,"h":85.02,"l":84.76,"n":497,"o":84.78,"t":"2026-10-05T18:15:00Z","v":19714,"vw":84.858893},{"c":84.71,"h":84.95,"l":84.59,"n":242,"o":84.95,"t":"2026-10-05T18:30:00Z","v":8088,"vw":84.736292},{"c":84.71,"h":84.76,"l":84.57,"n":275,"o":84.68,"t":"2026-10-05T18:45:00Z","v":7063,"vw":84.673609},{"c":84.945,"h":84.945,"l":84.56,"n":398,"o":84.61,"t":"2026-10-05T19:00:00Z","v":9298,"vw":84.682636},{"c":84.48,"h":85.16,"l":84.37,"n":854,"o":84.91,"t":"2026-10-05T19:15:00Z","v":29681,"vw":84.683777},{"c":84.56,"h":84.58,"l":84.34,"n":566,"o":84.5,"t":"2026-10-05T19:30:00Z","v":13771,"vw":84.484607},{"c":83.9,"h":84.53,"l":83.86,"n":2219,"o":84.49,"t":"2026-10-05T19:45:00Z","v":94438,"vw":84.175893},{"c":83.93,"h":83.93,"l":83.93,"n":41,"o":83.93,"t":"2026-10-05T20:00:00Z","v":277304,"vw":83.93},{"c":84.88,"h":84.88,"l":83.93,"n":11,"o":83.93,"t":"2026-10-06T12:15:00Z","v":448,"vw":84.465153},{"c":83.85,"h":83.85,"l":83.85,"n":18,"o":83.85,"t":"2026-10-06T13:00:00Z","v":427,"vw":83.85},{"c":82.3325,"h":86.621,"l":82.16,"n":265,"o":83.93,"t":"2026-10-06T13:30:00Z","v":18963,"vw":83.266083},{"c":82.01,"h":82.15,"l":81.32,"n":198,"o":82.15,"t":"2026-10-06T13:45:00Z","v":9563,"vw":81.743402},{"c":82.58,"h":82.68,"l":82.145,"n":199,"o":82.145,"t":"2026-10-06T14:00:00Z","v":8354,"vw":82.534168},{"c":82.66,"h":82.98,"l":82.61,"n":190,"o":82.61,"t":"2026-10-06T14:15:00Z","v":7453,"vw":82.810244},{"c":82.77,"h":82.95,"l":82.64,"n":182,"o":82.66,"t":"2026-10-06T14:30:00Z","v":6481,"vw":82.771991},{"c":82.52,"h":82.81,"l":82.52,"n":116,"o":82.8025,"t":"2026-10-06T14:45:00Z","v":4896,"vw":82.716608},{"c":82.4925,"h":82.7699,"l":82.34,"n":228,"o":82.64,"t":"2026-10-06T15:00:00Z","v":6388,"vw":82.578806},{"c":82.46,"h":82.56,"l":82.46,"n":138,"o":82.49,"t":"2026-10-06T15:15:00Z","v":3770,"vw":82.532386},{"c":82.425,"h":82.48,"l":82.2,"n":193,"o":82.46,"t":"2026-10-06T15:30:00Z","v":5503,"vw":82.407476},{"c":82.175,"h":82.425,"l":82.09,"n":138,"o":82.425,"t":"2026-10-06T15:45:00Z","v":5248,"vw":82.351334},{"c":81.99,"h":82.175,"l":81.955,"n":217,"o":82.09,"t":"2026-10-06T16:00:00Z","v":5895,"vw":82.024135},{"c":82.075,"h":82.27,"l":81.95,"n":286,"o":81.95,"t":"2026-10-06T16:15:00Z","v":12444,"vw":82.089088},{"c":81.81,"h":81.94,"l":81.7,"n":134,"o":81.94,"t":"2026-10-06T16:30:00Z","v":3097,"vw":81.855134},{"c":81.57,"h":81.78,"l":81.49,"n":197,"o":81.78,"t":"2026-10-06T16:45:00Z","v":10130,"vw":81.588505},{"c":81.38,"h":81.57,"l":81.195,"n":347,"o":81.57,"t":"2026-10-06T17:00:00Z","v":10221,"vw":81.37249},{"c":81.705,"h":81.7569,"l":81.37,"n":341,"o":81.37,"t":"2026-10-06T17:15:00Z","v":15722,"vw":81.532772},{"c":81.9601,"h":82.08,"l":81.59,"n":345,"o":81.705,"t":"2026-10-06T17:30:00Z","v":12485,"vw":81.926512},{"c":82,"h":82.2,"l":81.985,"n":125,"o":82.11,"t":"2026-10-06T17:45:00Z","v":4969,"vw":82.150968},{"c":82.035,"h":82.09,"l":81.97,"n":175,"o":82.09,"t":"2026-10-06T18:00:00Z","v":4163,"vw":82.036461},{"c":82.01,"h":82.16,"l":81.94,"n":251,"o":82.035,"t":"2026-10-06T18:15:00Z","v":6587,"vw":82.078657},{"c":82.24,"h":82.26,"l":81.94,"n":301,"o":82.0125,"t":"2026-10-06T18:30:00Z","v":8944,"vw":82.096329},{"c":82.085,"h":82.3,"l":81.96,"n":478,"o":82.2,"t":"2026-10-06T18:45:00Z","v":25296,"vw":82.138414},{"c":82.03,"h":82.23,"l":82.03,"n":391,"o":82.13,"t":"2026-10-06T19:00:00Z","v":13036,"vw":82.099943},{"c":81.65,"h":82.18,"l":81.65,"n":490,"o":82.09,"t":"2026-10-06T19:15:00Z","v":16461,"vw":81.93665},{"c":81.83,"h":81.86,"l":81.52,"n":693,"o":81.62,"t":"2026-10-06T19:30:00Z","v":23404,"vw":81.75685},{"c":82.04,"h":82.13,"l":81.755,"n":1627,"o":81.83,"t":"2026-10-06T19:45:00Z","v":81828,"vw":81.954058},{"c":82.07,"h":82.07,"l":82.07,"n":32,"o":82.07,"t":"2026-10-06T20:00:00Z","v":96571,"vw":82.07},{"c":82.11,"h":82.11,"l":82.11,"n":4,"o":82.11,"t":"2026-10-07T11:15:00Z","v":205,"vw":82.11},{"c":82.56,"h":82.56,"l":82.56,"n":4,"o":82.56,"t":"2026-10-07T11:30:00Z","v":149,"vw":82.56},{"c":82.56,"h":82.56,"l":82.56,"n":2,"o":82.56,"t":"2026-10-07T11:45:00Z","v":112,"vw":82.56},{"c":82.65,"h":83.36,"l":82.16,"n":109,"o":82.16,"t":"2026-10-07T13:30:00Z","v":12886,"vw":82.355445},{"c":82.875,"h":83.49,"l":82.3255,"n":437,"o":82.65,"t":"2026-10-07T13:45:00Z","v":36399,"vw":82.721879},{"c":82.5475,"h":82.875,"l":82.31,"n":192,"o":82.875,"t":"2026-10-07T14:00:00Z","v":14824,"vw":82.651389},{"c":82.6743,"h":82.8,"l":82.43,"n":279,"o":82.55,"t":"2026-10-07T14:15:00Z","v":17901,"vw":82.530604},{"c":82.425,"h":82.48,"l":82.23,"n":152,"o":82.48,"t":"2026-10-07T14:30:00Z","v":5270,"vw":82.366172},{"c":82.25,"h":82.495,"l":82.2,"n":184,"o":82.34,"t":"2026-10-07T14:45:00Z","v":6999,"vw":82.313368},{"c":82.54,"h":82.54,"l":82.12,"n":300,"o":82.205,"t":"2026-10-07T15:00:00Z","v":15591,"vw":82.199945},{"c":82.18,"h":82.6006,"l":82.06,"n":260,"o":82.6006,"t":"2026-10-07T15:15:00Z","v":10513,"vw":82.194022},{"c":82.25,"h":82.36,"l":82.14,"n":142,"o":82.15,"t":"2026-10-07T15:30:00Z","v":3767,"vw":82.247241},{"c":82.38,"h":82.43,"l":82.235,"n":216,"o":82.29,"t":"2026-10-07T15:45:00Z","v":7703,"vw":82.286063},{"c":82.475,"h":82.475,"l":82.27,"n":161,"o":82.34,"t":"2026-10-07T16:00:00Z","v":5102,"vw":82.381342},{"c":82.66,"h":82.7899,"l":82.6,"n":148,"o":82.6,"t":"2026-10-07T16:15:00Z","v":8047,"vw":82.722161},{"c":82.4,"h":82.68,"l":82.29,"n":260,"o":82.64,"t":"2026-10-07T16:30:00Z","v":13139,"vw":82.514684},{"c":82.3,"h":82.3425,"l":82.19,"n":342,"o":82.31,"t":"2026-10-07T16:45:00Z","v":14730,"vw":82.279805},{"c":82.525,"h":82.57,"l":82.4,"n":221,"o":82.4,"t":"2026-10-07T17:00:00Z","v":6954,"vw":82.499743},{"c":82.29,"h":82.63,"l":82.23,"n":467,"o":82.53,"t":"2026-10-07T17:15:00Z","v":24574,"vw":82.435436},{"c":82.55,"h":82.55,"l":82.15,"n":308,"o":82.15,"t":"2026-10-07T17:30:00Z","v":14398,"vw":82.288233},{"c":82.54,"h":82.57,"l":82.335,"n":263,"o":82.49,"t":"2026-10-07T17:45:00Z","v":6938,"vw":82.43016},{"c":82.79,"h":82.79,"l":82.39,"n":445,"o":82.58,"t":"2026-10-07T18:00:00Z","v":14901,"vw":82.568425},{"c":82.6275,"h":83.02,"l":82.55,"n":604,"o":82.82,"t":"2026-10-07T18:15:00Z","v":32364,"vw":82.811548},{"c":83.03,"h":83.04,"l":82.65,"n":259,"o":82.65,"t":"2026-10-07T18:30:00Z","v":7742,"vw":82.750574},{"c":83.1,"h":83.135,"l":82.925,"n":266,"o":83.135,"t":"2026-10-07T18:45:00Z","v":8874,"vw":83.017603},{"c":83.3,"h":83.46,"l":83.11,"n":300,"o":83.11,"t":"2026-10-07T19:00:00Z","v":6796,"vw":83.335083},{"c":83.075,"h":83.26,"l":83.05,"n":394,"o":83.26,"t":"2026-10-07T19:15:00Z","v":11657,"vw":83.134277},{"c":82.8,"h":83.08,"l":82.8,"n":598,"o":83.03,"t":"2026-10-07T19:30:00Z","v":15505,"vw":82.96277},{"c":83.4,"h":83.42,"l":82.725,"n":2183,"o":82.81,"t":"2026-10-07T19:45:00Z","v":107736,"vw":83.100314},{"c":83.4,"h":83.4,"l":83.4,"n":44,"o":83.4,"t":"2026-10-07T20:00:00Z","v":210106,"vw":83.4},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-07T23:30:00Z","v":100,"vw":83.75},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-08T08:00:00Z","v":101,"vw":84},{"c":85.61,"h":85.61,"l":84.71,"n":22,"o":84.71,"t":"2026-10-08T11:30:00Z","v":441,"vw":85.016667},{"c":84.15,"h":84.26,"l":83.59,"n":150,"o":84.08,"t":"2026-10-08T13:30:00Z","v":9718,"vw":84.052437},{"c":84.015,"h":84.86,"l":84.015,"n":386,"o":84.365,"t":"2026-10-08T13:45:00Z","v":21473,"vw":84.523999},{"c":83.985,"h":84.57,"l":83.84,"n":144,"o":84.19,"t":"2026-10-08T14:00:00Z","v":6588,"vw":84.065969},{"c":84.34,"h":84.59,"l":84,"n":162,"o":84,"t":"2026-10-08T14:15:00Z","v":8656,"vw":84.188906},{"c":84.25,"h":84.26,"l":83.825,"n":284,"o":84.175,"t":"2026-10-08T14:30:00Z","v":23225,"vw":84.132955},{"c":84.21,"h":84.645,"l":84.21,"n":181,"o":84.28,"t":"2026-10-08T14:45:00Z","v":13523,"vw":84.267759},{"c":84.01,"h":84.51,"l":84.01,"n":193,"o":84.3,"t":"2026-10-08T15:00:00Z","v":7673,"vw":84.265037},{"c":84.04,"h":84.28,"l":83.83,"n":505,"o":84.01,"t":"2026-10-08T15:15:00Z","v":18112,"vw":84.025267},{"c":84.11,"h":84.11,"l":83.91,"n":199,"o":84.02,"t":"2026-10-08T15:30:00Z","v":8018,"vw":84.020391},{"c":84.36,"h":84.42,"l":84.15,"n":339,"o":84.185,"t":"2026-10-08T15:45:00Z","v":9660,"vw":84.299452},{"c":84.345,"h":84.38,"l":84.25,"n":224,"o":84.36,"t":"2026-10-08T16:00:00Z","v":7112,"vw":84.344442},{"c":84.21,"h":84.41,"l":83.995,"n":820,"o":84.36,"t":"2026-10-08T16:15:00Z","v":28836,"vw":84.255536},{"c":84.01,"h":84.21,"l":83.96,"n":201,"o":84.21,"t":"2026-10-08T16:30:00Z","v":5950,"vw":84.068571},{"c":84.44,"h":84.44,"l":83.81,"n":374,"o":84.07,"t":"2026-10-08T16:45:00Z","v":11947,"vw":84.093916},{"c":84.69,"h":84.72,"l":84.38,"n":344,"o":84.405,"t":"2026-10-08T17:00:00Z","v":16302,"vw":84.498669},{"c":84.575,"h":84.71,"l":84.47,"n":451,"o":84.68,"t":"2026-10-08T17:15:00Z","v":25518,"vw":84.608989},{"c":84.62,"h":84.72,"l":84.29,"n":434,"o":84.58,"t":"2026-10-08T17:30:00Z","v":15974,"vw":84.56659},{"c":84.3,"h":84.66,"l":84.28,"n":244,"o":84.66,"t":"2026-10-08T17:45:00Z","v":7430,"vw":84.385588},{"c":84.335,"h":84.495,"l":84.21,"n":144,"o":84.28,"t":"2026-10-08T18:00:00Z","v":4822,"vw":84.344861},{"c":84.31,"h":84.48,"l":84.31,"n":246,"o":84.41,"t":"2026-10-08T18:15:00Z","v":8541,"vw":84.391154},{"c":84.02,"h":84.37,"l":83.9401,"n":266,"o":84.305,"t":"2026-10-08T18:30:00Z","v":10951,"vw":84.198328},{"c":84.08,"h":84.12,"l":83.87,"n":295,"o":83.94,"t":"2026-10-08T18:45:00Z","v":11084,"vw":83.967159},{"c":84.29,"h":84.29,"l":83.98,"n":420,"o":83.99,"t":"2026-10-08T19:00:00Z","v":17269,"vw":84.150205},{"c":84.31,"h":84.59,"l":84.2,"n":680,"o":84.26,"t":"2026-10-08T19:15:00Z","v":29368,"vw":84.345517},{"c":84.46,"h":84.65,"l":84.245,"n":819,"o":84.29,"t":"2026-10-08T19:30:00Z","v":30048,"vw":84.476286},{"c":84.69,"h":84.75,"l":84.33,"n":2308,"o":84.44,"t":"2026-10-08T19:45:00Z","v":95118,"vw":84.525857},{"c":84.7,"h":84.7,"l":84.7,"n":49,"o":84.7,"t":"2026-10-08T20:00:00Z","v":114229,"vw":84.7},{"c":84.84,"h":84.84,"l":84.84,"n":8,"o":84.84,"t":"2026-10-09T08:00:00Z","v":224,"vw":84.84},{"c":85.34,"h":85.76,"l":85,"n":118,"o":85.18,"t":"2026-10-09T13:30:00Z","v":9822,"vw":85.225156},{"c":85.45,"h":85.45,"l":84.8,"n":256,"o":85.345,"t":"2026-10-09T13:45:00Z","v":12502,"vw":85.097984},{"c":85.26,"h":85.565,"l":85.045,"n":52,"o":85.278,"t":"2026-10-09T14:00:00Z","v":2485,"vw":85.326045},{"c":85.18,"h":85.36,"l":85.05,"n":112,"o":85.27,"t":"2026-10-09T14:15:00Z","v":3748,"vw":85.175472},{"c":85.13,"h":85.265,"l":85.03,"n":110,"o":85.195,"t":"2026-10-09T14:30:00Z","v":2906,"vw":85.177052},{"c":85.255,"h":85.33,"l":85.08,"n":118,"o":85.14,"t":"2026-10-09T14:45:00Z","v":3480,"vw":85.225067},{"c":85.365,"h":85.63,"l":85.235,"n":272,"o":85.405,"t":"2026-10-09T15:00:00Z","v":14376,"vw":85.488186},{"c":85.36,"h":85.44,"l":85.34,"n":37,"o":85.44,"t":"2026-10-09T15:15:00Z","v":1290,"vw":85.376666},{"c":85.25,"h":85.64,"l":85.23,"n":235,"o":85.52,"t":"2026-10-09T15:30:00Z","v":8599,"vw":85.506155},{"c":85.41,"h":85.41,"l":85.365,"n":53,"o":85.365,"t":"2026-10-09T15:45:00Z","v":1202,"vw":85.375833},{"c":85.3525,"h":85.49,"l":85.3525,"n":180,"o":85.44,"t":"2026-10-09T16:00:00Z","v":5242,"vw":85.405608},{"c":85.045,"h":85.44,"l":85,"n":230,"o":85.27,"t":"2026-10-09T16:15:00Z","v":6918,"vw":85.133153},{"c":85.18,"h":85.24,"l":85.06,"n":173,"o":85.06,"t":"2026-10-09T16:30:00Z","v":4643,"vw":85.151521},{"c":85.16,"h":85.225,"l":85,"n":298,"o":85.11,"t":"2026-10-09T16:45:00Z","v":8070,"vw":85.099183},{"c":84.58,"h":85.09,"l":84.52,"n":678,"o":85.07,"t":"2026-10-09T17:00:00Z","v":32494,"vw":84.803548},{"c":84.675,"h":84.76,"l":84.49,"n":285,"o":84.58,"t":"2026-10-09T17:15:00Z","v":22472,"vw":84.608378},{"c":85.09,"h":85.09,"l":84.74,"n":235,"o":84.74,"t":"2026-10-09T17:30:00Z","v":7186,"vw":84.915717},{"c":85.39,"h":85.475,"l":85.04,"n":278,"o":85.04,"t":"2026-10-09T17:45:00Z","v":6992,"vw":85.275},{"c":85.305,"h":85.4321,"l":85.27,"n":118,"o":85.385,"t":"2026-10-09T18:00:00Z","v":4561,"vw":85.321423},{"c":85.325,"h":85.41,"l":85.18,"n":142,"o":85.41,"t":"2026-10-09T18:15:00Z","v":5632,"vw":85.327435},{"c":85.29,"h":85.41,"l":85.29,"n":191,"o":85.41,"t":"2026-10-09T18:30:00Z","v":5589,"vw":85.333812},{"c":85.22,"h":85.325,"l":85.14,"n":312,"o":85.325,"t":"2026-10-09T18:45:00Z","v":10697,"vw":85.201283},{"c":85.09,"h":85.29,"l":84.985,"n":256,"o":85.29,"t":"2026-10-09T19:00:00Z","v":8304,"vw":85.105303},{"c":85.22,"h":85.36,"l":85.04,"n":427,"o":85.06,"t":"2026-10-09T19:15:00Z","v":10649,"vw":85.181067},{"c":85.07,"h":85.22,"l":84.87,"n":705,"o":85.22,"t":"2026-10-09T19:30:00Z","v":25314,"vw":85.070131},{"c":85.45,"h":85.46,"l":84.89,"n":2282,"o":85.07,"t":"2026-10-09T19:45:00Z","v":122936,"vw":85.118776},{"c":85.42,"h":85.42,"l":85.36,"n":35,"o":85.36,"t":"2026-10-09T20:00:00Z","v":103482,"vw":85.419939},{"c":86.01,"h":86.01,"l":86.01,"n":3,"o":86.01,"t":"2026-10-12T11:45:00Z","v":115,"vw":86.01},{"c":86.69,"h":87.035,"l":86.27,"n":192,"o":86.55,"t":"2026-10-12T13:30:00Z","v":10685,"vw":86.606954},{"c":86.71,"h":87.63,"l":86.54,"n":336,"o":86.7217,"t":"2026-10-12T13:45:00Z","v":35422,"vw":87.020743},{"c":85.67,"h":86.69,"l":85.575,"n":301,"o":86.69,"t":"2026-10-12T14:00:00Z","v":12335,"vw":86.279539},{"c":85.35,"h":85.62,"l":85.13,"n":311,"o":85.62,"t":"2026-10-12T14:15:00Z","v":9615,"vw":85.425339},{"c":85.33,"h":85.51,"l":85.09,"n":113,"o":85.29,"t":"2026-10-12T14:30:00Z","v":7145,"vw":85.270422},{"c":85.22,"h":85.43,"l":85.1982,"n":274,"o":85.43,"t":"2026-10-12T14:45:00Z","v":7442,"vw":85.304775},{"c":85.1,"h":85.36,"l":84.8494,"n":689,"o":85.22,"t":"2026-10-12T15:00:00Z","v":44537,"vw":85.156963},{"c":85.4,"h":85.4,"l":85.2752,"n":131,"o":85.29,"t":"2026-10-12T15:15:00Z","v":3423,"vw":85.3096},{"c":85.36,"h":85.45,"l":85.3,"n":224,"o":85.4,"t":"2026-10-12T15:30:00Z","v":6226,"vw":85.390327},{"c":85.59,"h":85.69,"l":85.235,"n":307,"o":85.235,"t":"2026-10-12T15:45:00Z","v":8440,"vw":85.533181},{"c":85.43,"h":85.69,"l":85.25,"n":292,"o":85.6,"t":"2026-10-12T16:00:00Z","v":13370,"vw":85.463458},{"c":85.8124,"h":86.11,"l":85.43,"n":421,"o":85.44,"t":"2026-10-12T16:15:00Z","v":33685,"vw":85.606968},{"c":85.91,"h":86.01,"l":85.685,"n":200,"o":85.77,"t":"2026-10-12T16:30:00Z","v":9781,"vw":85.845808},{"c":86.125,"h":86.15,"l":85.75,"n":195,"o":85.75,"t":"2026-10-12T16:45:00Z","v":5823,"vw":86.028973},{"c":86.14,"h":86.24,"l":85.95,"n":187,"o":86.12,"t":"2026-10-12T17:00:00Z","v":24806,"vw":86.178271},{"c":86.1,"h":86.13,"l":85.91,"n":220,"o":86.07,"t":"2026-10-12T17:15:00Z","v":6440,"vw":86.058576},{"c":86.125,"h":86.21,"l":86.09,"n":95,"o":86.09,"t":"2026-10-12T17:30:00Z","v":2329,"vw":86.120548},{"c":86.445,"h":86.45,"l":86.04,"n":251,"o":86.05,"t":"2026-10-12T17:45:00Z","v":5833,"vw":86.246361},{"c":86.36,"h":86.52,"l":86.26,"n":119,"o":86.52,"t":"2026-10-12T18:00:00Z","v":2865,"vw":86.384395},{"c":86.48,"h":86.48,"l":86.3,"n":116,"o":86.3,"t":"2026-10-12T18:15:00Z","v":4394,"vw":86.340138},{"c":86.285,"h":86.535,"l":86.26,"n":207,"o":86.52,"t":"2026-10-12T18:30:00Z","v":5967,"vw":86.424572},{"c":86.24,"h":86.28,"l":86.235,"n":133,"o":86.235,"t":"2026-10-12T18:45:00Z","v":2203,"vw":86.255},{"c":86.21,"h":86.4301,"l":86.19,"n":221,"o":86.295,"t":"2026-10-12T19:00:00Z","v":5046,"vw":86.319747},{"c":86.12,"h":86.215,"l":86.02,"n":101,"o":86.215,"t":"2026-10-12T19:15:00Z","v":2045,"vw":86.136},{"c":85.65,"h":86.28,"l":85.62,"n":801,"o":86.21,"t":"2026-10-12T19:30:00Z","v":20949,"vw":85.998961},{"c":86.37,"h":86.585,"l":85.7,"n":2277,"o":85.73,"t":"2026-10-12T19:45:00Z","v":95736,"vw":86.190392},{"c":86.45,"h":86.45,"l":86.37,"n":41,"o":86.37,"t":"2026-10-12T20:00:00Z","v":95750,"vw":86.448777},{"c":87.96,"h":88,"l":87.04,"n":243,"o":87.12,"t":"2026-10-13T13:30:00Z","v":14038,"vw":87.572695},{"c":87.765,"h":88.83,"l":87.53,"n":242,"o":87.825,"t":"2026-10-13T13:45:00Z","v":23359,"vw":88.129658},{"c":87.94,"h":88.07,"l":87.74,"n":138,"o":87.74,"t":"2026-10-13T14:00:00Z","v":5707,"vw":87.899117},{"c":87.42,"h":87.95,"l":87.27,"n":276,"o":87.94,"t":"2026-10-13T14:15:00Z","v":8290,"vw":87.531522},{"c":87.53,"h":87.6,"l":87.425,"n":90,"o":87.425,"t":"2026-10-13T14:30:00Z","v":3305,"vw":87.506408},{"c":87.43,"h":87.86,"l":87.39,"n":436,"o":87.53,"t":"2026-10-13T14:45:00Z","v":14181,"vw":87.512993},{"c":87.81,"h":87.81,"l":87.565,"n":168,"o":87.72,"t":"2026-10-13T15:00:00Z","v":2821,"vw":87.713478},{"c":87.19,"h":87.75,"l":87.083,"n":366,"o":87.73,"t":"2026-10-13T15:15:00Z","v":14391,"vw":87.368639},{"c":86.82,"h":87.24,"l":86.82,"n":244,"o":87.04,"t":"2026-10-13T15:30:00Z","v":9708,"vw":87.09277},{"c":87.11,"h":87.11,"l":86.785,"n":404,"o":86.89,"t":"2026-10-13T15:45:00Z","v":13593,"vw":86.892505},{"c":86.96,"h":87.115,"l":86.815,"n":200,"o":87.095,"t":"2026-10-13T16:00:00Z","v":6095,"vw":86.957717},{"c":86.73,"h":87.12,"l":86.73,"n":194,"o":87.05,"t":"2026-10-13T16:15:00Z","v":5878,"vw":86.93104},{"c":86.695,"h":86.89,"l":86.61,"n":263,"o":86.725,"t":"2026-10-13T16:30:00Z","v":8549,"vw":86.750642},{"c":86.93,"h":86.94,"l":86.65,"n":413,"o":86.72,"t":"2026-10-13T16:45:00Z","v":14616,"vw":86.770815},{"c":86.81,"h":86.86,"l":86.66,"n":174,"o":86.85,"t":"2026-10-13T17:00:00Z","v":4618,"vw":86.768132},{"c":87.0195,"h":87.0195,"l":86.72,"n":255,"o":86.81,"t":"2026-10-13T17:15:00Z","v":7693,"vw":86.841295},{"c":86.94,"h":87.08,"l":86.89,"n":314,"o":87.02,"t":"2026-10-13T17:30:00Z","v":10788,"vw":87.006417},{"c":87.15,"h":87.23,"l":87.065,"n":255,"o":87.09,"t":"2026-10-13T17:45:00Z","v":6620,"vw":87.119814},{"c":87.35,"h":87.47,"l":87.14,"n":400,"o":87.14,"t":"2026-10-13T18:00:00Z","v":10046,"vw":87.32977},{"c":87.25,"h":87.39,"l":87.19,"n":328,"o":87.35,"t":"2026-10-13T18:15:00Z","v":19192,"vw":87.344819},{"c":87.24,"h":87.3325,"l":87.17,"n":285,"o":87.245,"t":"2026-10-13T18:30:00Z","v":7930,"vw":87.261163},{"c":87.46,"h":87.52,"l":87.23,"n":547,"o":87.31,"t":"2026-10-13T18:45:00Z","v":20866,"vw":87.412776},{"c":87.21,"h":87.53,"l":87.11,"n":460,"o":87.53,"t":"2026-10-13T19:00:00Z","v":15901,"vw":87.364607},{"c":87.045,"h":87.27,"l":86.975,"n":677,"o":87.25,"t":"2026-10-13T19:15:00Z","v":25116,"vw":87.099417},{"c":87.21,"h":87.22,"l":86.86,"n":919,"o":87.05,"t":"2026-10-13T19:30:00Z","v":33742,"vw":87.078188},{"c":86.95,"h":87.46,"l":86.93,"n":2017,"o":87.21,"t":"2026-10-13T19:45:00Z","v":94683,"vw":87.173903},{"c":86.97,"h":86.97,"l":86.97,"n":39,"o":86.97,"t":"2026-10-13T20:00:00Z","v":134861,"vw":86.97},{"c":87.5,"h":87.5,"l":87.5,"n":6,"o":87.5,"t":"2026-10-14T08:00:00Z","v":234,"vw":87.5},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-14T11:45:00Z","v":199,"vw":87.5},{"c":87.88,"h":87.88,"l":87.88,"n":3,"o":87.88,"t":"2026-10-14T12:00:00Z","v":251,"vw":87.88},{"c":87.87,"h":87.87,"l":87.87,"n":3,"o":87.87,"t":"2026-10-14T12:30:00Z","v":300,"vw":87.87},{"c":87.9,"h":87.9,"l":87.9,"n":3,"o":87.9,"t":"2026-10-14T13:15:00Z","v":210,"vw":87.9},{"c":86.01,"h":88,"l":86.01,"n":205,"o":88,"t":"2026-10-14T13:30:00Z","v":11558,"vw":87.332988},{"c":85.4,"h":86.25,"l":85.4,"n":421,"o":86.06,"t":"2026-10-14T13:45:00Z","v":22189,"vw":85.804881},{"c":85.03,"h":85.4,"l":84.855,"n":503,"o":85.4,"t":"2026-10-14T14:00:00Z","v":35828,"vw":85.229188},{"c":85.21,"h":85.66,"l":84.95,"n":419,"o":85.21,"t":"2026-10-14T14:15:00Z","v":16906,"vw":85.256447},{"c":85.19,"h":85.39,"l":85.17,"n":255,"o":85.3,"t":"2026-10-14T14:30:00Z","v":7358,"vw":85.288756},{"c":84.8,"h":85.15,"l":84.73,"n":452,"o":85.15,"t":"2026-10-14T14:45:00Z","v":28435,"vw":84.994822},{"c":85.0764,"h":85.21,"l":84.87,"n":297,"o":84.87,"t":"2026-10-14T15:00:00Z","v":12414,"vw":85.046152},{"c":84.89,"h":85.13,"l":84.8,"n":325,"o":85.13,"t":"2026-10-14T15:15:00Z","v":18527,"vw":84.879434},{"c":83.77,"h":85.19,"l":83.77,"n":582,"o":84.96,"t":"2026-10-14T15:30:00Z","v":42347,"vw":84.394308},{"c":84.01,"h":84.06,"l":83.59,"n":466,"o":83.92,"t":"2026-10-14T15:45:00Z","v":26702,"vw":83.756485},{"c":83.71,"h":83.85,"l":83.71,"n":288,"o":83.84,"t":"2026-10-14T16:00:00Z","v":13824,"vw":83.782141},{"c":83.215,"h":83.72,"l":83.17,"n":455,"o":83.71,"t":"2026-10-14T16:15:00Z","v":19278,"vw":83.373296},{"c":82.625,"h":83.345,"l":82.33,"n":663,"o":83.205,"t":"2026-10-14T16:30:00Z","v":27751,"vw":82.822872},{"c":82.89,"h":82.89,"l":82.4,"n":368,"o":82.67,"t":"2026-10-14T16:45:00Z","v":14145,"vw":82.687414},{"c":82.87,"h":83.115,"l":82.76,"n":303,"o":82.965,"t":"2026-10-14T17:00:00Z","v":9300,"vw":82.965104},{"c":83.4,"h":83.42,"l":82.88,"n":210,"o":82.94,"t":"2026-10-14T17:15:00Z","v":6239,"vw":83.128368},{"c":83.31,"h":83.72,"l":83.1,"n":608,"o":83.37,"t":"2026-10-14T17:30:00Z","v":36503,"vw":83.32931},{"c":83.28,"h":83.445,"l":83.17,"n":379,"o":83.28,"t":"2026-10-14T17:45:00Z","v":17594,"vw":83.307223},{"c":83.45,"h":83.49,"l":83.03,"n":756,"o":83.28,"t":"2026-10-14T18:00:00Z","v":34079,"vw":83.222721},{"c":83.55,"h":83.74,"l":83.45,"n":273,"o":83.45,"t":"2026-10-14T18:15:00Z","v":11018,"vw":83.577266},{"c":84.04,"h":84.17,"l":83.55,"n":529,"o":83.55,"t":"2026-10-14T18:30:00Z","v":23530,"vw":83.887103},{"c":83.525,"h":83.99,"l":83.43,"n":592,"o":83.98,"t":"2026-10-14T18:45:00Z","v":30618,"vw":83.697979},{"c":83.14,"h":83.52,"l":83.14,"n":482,"o":83.52,"t":"2026-10-14T19:00:00Z","v":17163,"vw":83.288027},{"c":82.95,"h":83.3,"l":82.92,"n":695,"o":83.1275,"t":"2026-10-14T19:15:00Z","v":29058,"vw":83.160285},{"c":82.855,"h":83.05,"l":82.635,"n":863,"o":83,"t":"2026-10-14T19:30:00Z","v":28930,"vw":82.806988},{"c":82.84,"h":82.845,"l":82.49,"n":2059,"o":82.71,"t":"2026-10-14T19:45:00Z","v":73848,"vw":82.635803},{"c":82.78,"h":82.78,"l":82.78,"n":35,"o":82.78,"t":"2026-10-14T20:00:00Z","v":84250,"vw":82.78},{"c":82.78,"h":82.78,"l":82.78,"n":3,"o":82.78,"t":"2026-10-15T08:00:00Z","v":214,"vw":82.78},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-15T12:00:00Z","v":100,"vw":83.3},{"c":83.1,"h":83.1,"l":83.1,"n":10,"o":83.1,"t":"2026-10-15T12:30:00Z","v":367,"vw":83.1},{"c":83,"h":83.01,"l":83,"n":27,"o":83.01,"t":"2026-10-15T13:15:00Z","v":1008,"vw":83.006044},{"c":81.865,"h":82.19,"l":80.57,"n":428,"o":82.19,"t":"2026-10-15T13:30:00Z","v":19862,"vw":81.66252},{"c":81.42,"h":81.9,"l":80.96,"n":566,"o":81.865,"t":"2026-10-15T13:45:00Z","v":17446,"vw":81.35135},{"c":81.37,"h":81.8099,"l":81.01,"n":420,"o":81.21,"t":"2026-10-15T14:00:00Z","v":11623,"vw":81.270102},{"c":81.08,"h":81.41,"l":80.88,"n":417,"o":81.1,"t":"2026-10-15T14:15:00Z","v":8109,"vw":81.059731},{"c":81.02,"h":81.45,"l":81.02,"n":390,"o":81.275,"t":"2026-10-15T14:30:00Z","v":14300,"vw":81.242388},{"c":80.89,"h":81.16,"l":80.89,"n":477,"o":81.16,"t":"2026-10-15T14:45:00Z","v":8483,"vw":80.989778},{"c":80.66,"h":81.05,"l":80.66,"n":613,"o":80.98,"t":"2026-10-15T15:00:00Z","v":13131,"vw":80.858658},{"c":80,"h":80.79,"l":80,"n":611,"o":80.79,"t":"2026-10-15T15:15:00Z","v":17497,"vw":80.552473},{"c":80.135,"h":80.3,"l":79.96,"n":302,"o":80.22,"t":"2026-10-15T15:30:00Z","v":6693,"vw":80.099367},{"c":80.16,"h":80.16,"l":79.41,"n":611,"o":80.06,"t":"2026-10-15T15:45:00Z","v":17245,"vw":79.678492},{"c":79.5,"h":80.49,"l":79.5,"n":843,"o":80.13,"t":"2026-10-15T16:00:00Z","v":40204,"vw":80.25794},{"c":79.01,"h":79.525,"l":78.945,"n":679,"o":79.5,"t":"2026-10-15T16:15:00Z","v":20149,"vw":79.202444},{"c":79.02,"h":79.375,"l":79,"n":655,"o":79,"t":"2026-10-15T16:30:00Z","v":23583,"vw":79.124054},{"c":79.15,"h":79.2,"l":78.85,"n":484,"o":79.005,"t":"2026-10-15T16:45:00Z","v":13216,"vw":79.009929},{"c":79.335,"h":79.36,"l":79.055,"n":244,"o":79.06,"t":"2026-10-15T17:00:00Z","v":5921,"vw":79.243841},{"c":79.29,"h":79.39,"l":79.22,"n":286,"o":79.335,"t":"2026-10-15T17:15:00Z","v":5895,"vw":79.298399},{"c":79.54,"h":79.54,"l":79.11,"n":490,"o":79.295,"t":"2026-10-15T17:30:00Z","v":9735,"vw":79.278699},{"c":79.685,"h":80.1184,"l":79.27,"n":699,"o":79.44,"t":"2026-10-15T17:45:00Z","v":30396,"vw":79.780507},{"c":80.06,"h":80.31,"l":79.75,"n":477,"o":79.75,"t":"2026-10-15T18:00:00Z","v":13096,"vw":80.024949},{"c":79.75,"h":80.1424,"l":79.7,"n":403,"o":80.1424,"t":"2026-10-15T18:15:00Z","v":9746,"vw":79.881233},{"c":79.78,"h":79.8,"l":79.575,"n":485,"o":79.75,"t":"2026-10-15T18:30:00Z","v":10861,"vw":79.66895},{"c":79.51,"h":79.775,"l":79.36,"n":675,"o":79.77,"t":"2026-10-15T18:45:00Z","v":14143,"vw":79.603532},{"c":79.61,"h":79.71,"l":79.52,"n":210,"o":79.55,"t":"2026-10-15T19:00:00Z","v":5507,"vw":79.601686},{"c":79.37,"h":79.73,"l":79.37,"n":566,"o":79.73,"t":"2026-10-15T19:15:00Z","v":12164,"vw":79.59672},{"c":79.49,"h":79.63,"l":79.185,"n":996,"o":79.37,"t":"2026-10-15T19:30:00Z","v":29237,"vw":79.323799},{"c":79.19,"h":79.67,"l":79.19,"n":2557,"o":79.39,"t":"2026-10-15T19:45:00Z","v":96738,"vw":79.393737},{"c":79.18,"h":79.23,"l":79.18,"n":30,"o":79.23,"t":"2026-10-15T20:00:00Z","v":86739,"vw":79.180064},{"c":79.71,"h":79.71,"l":79.71,"n":1,"o":79.71,"t":"2026-10-15T21:45:00Z","v":100,"vw":79.71},{"c":79.15,"h":79.18,"l":79.15,"n":23,"o":79.18,"t":"2026-10-16T08:15:00Z","v":435,"vw":79.165},{"c":79.81,"h":79.81,"l":79.81,"n":3,"o":79.81,"t":"2026-10-16T10:45:00Z","v":171,"vw":79.81},{"c":80.4,"h":80.4,"l":80.4,"n":4,"o":80.4,"t":"2026-10-16T12:15:00Z","v":230,"vw":80.4},{"c":80.4,"h":80.4,"l":80.39,"n":21,"o":80.39,"t":"2026-10-16T12:45:00Z","v":662,"vw":80.394559},{"c":80.87,"h":81.24,"l":80.445,"n":85,"o":80.58,"t":"2026-10-16T13:30:00Z","v":12687,"vw":80.624023},{"c":80.45,"h":81.24,"l":80.38,"n":228,"o":81.24,"t":"2026-10-16T13:45:00Z","v":11438,"vw":80.73372},{"c":79.7,"h":80.405,"l":79.7,"n":420,"o":80.405,"t":"2026-10-16T14:00:00Z","v":13487,"vw":80.172411},{"c":79.83,"h":79.9,"l":79.7,"n":203,"o":79.86,"t":"2026-10-16T14:15:00Z","v":4730,"vw":79.817017},{"c":79.88,"h":80.03,"l":79.79,"n":172,"o":80.03,"t":"2026-10-16T14:30:00Z","v":3090,"vw":79.88089},{"c":79.92,"h":80.055,"l":79.845,"n":248,"o":79.845,"t":"2026-10-16T14:45:00Z","v":9537,"vw":79.929593},{"c":79.26,"h":79.935,"l":79.26,"n":311,"o":79.935,"t":"2026-10-16T15:00:00Z","v":7233,"vw":79.538545},{"c":78.88,"h":79.595,"l":78.865,"n":381,"o":79.32,"t":"2026-10-16T15:15:00Z","v":9350,"vw":79.170909},{"c":78.7,"h":78.9235,"l":78.63,"n":320,"o":78.88,"t":"2026-10-16T15:30:00Z","v":8695,"vw":78.759838},{"c":78.71,"h":78.86,"l":78.635,"n":171,"o":78.64,"t":"2026-10-16T15:45:00Z","v":3994,"vw":78.759977},{"c":79.095,"h":79.15,"l":78.69,"n":272,"o":78.69,"t":"2026-10-16T16:00:00Z","v":8438,"vw":78.932976},{"c":79.225,"h":79.26,"l":79.08,"n":210,"o":79.08,"t":"2026-10-16T16:15:00Z","v":4894,"vw":79.177436},{"c":79.13,"h":79.205,"l":79.01,"n":219,"o":79.17,"t":"2026-10-16T16:30:00Z","v":4754,"vw":79.097289},{"c":79.21,"h":79.23,"l":79.06,"n":191,"o":79.22,"t":"2026-10-16T16:45:00Z","v":4394,"vw":79.134877},{"c":79.465,"h":79.635,"l":79.255,"n":351,"o":79.255,"t":"2026-10-16T17:00:00Z","v":10901,"vw":79.465273},{"c":79.905,"h":79.905,"l":79.345,"n":406,"o":79.53,"t":"2026-10-16T17:15:00Z","v":10986,"vw":79.603857},{"c":79.77,"h":79.94,"l":79.65,"n":379,"o":79.89,"t":"2026-10-16T17:30:00Z","v":8758,"vw":79.780516},{"c":79.275,"h":79.85,"l":79.275,"n":255,"o":79.78,"t":"2026-10-16T17:45:00Z","v":7113,"vw":79.508614},{"c":79.53,"h":79.53,"l":79.1386,"n":361,"o":79.1386,"t":"2026-10-16T18:00:00Z","v":9467,"vw":79.314239},{"c":79.475,"h":79.62,"l":79.315,"n":326,"o":79.52,"t":"2026-10-16T18:15:00Z","v":7770,"vw":79.432177},{"c":79.79,"h":79.82,"l":79.495,"n":310,"o":79.52,"t":"2026-10-16T18:30:00Z","v":9731,"vw":79.702059},{"c":79.68,"h":79.76,"l":79.6,"n":300,"o":79.71,"t":"2026-10-16T18:45:00Z","v":7218,"vw":79.680552},{"c":79.58,"h":79.79,"l":79.465,"n":287,"o":79.79,"t":"2026-10-16T19:00:00Z","v":7193,"vw":79.570585},{"c":79.655,"h":79.845,"l":79.61,"n":453,"o":79.615,"t":"2026-10-16T19:15:00Z","v":10794,"vw":79.66984},{"c":79.46,"h":79.66,"l":79.46,"n":659,"o":79.655,"t":"2026-10-16T19:30:00Z","v":20719,"vw":79.59874},{"c":79.49,"h":79.765,"l":79.23,"n":1909,"o":79.49,"t":"2026-10-16T19:45:00Z","v":66534,"vw":79.485117},{"c":79.5,"h":79.5,"l":79.5,"n":38,"o":79.5,"t":"2026-10-16T20:00:00Z","v":82160,"vw":79.5},{"c":79.23,"h":79.23,"l":79.23,"n":4,"o":79.23,"t":"2026-10-19T13:00:00Z","v":202,"vw":79.23},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-19T13:15:00Z","v":125,"vw":81.31},{"c":80.135,"h":80.54,"l":79.5,"n":114,"o":80.17,"t":"2026-10-19T13:30:00Z","v":16543,"vw":80.149817},{"c":80.51,"h":80.9,"l":80,"n":270,"o":80.13,"t":"2026-10-19T13:45:00Z","v":28330,"vw":80.422782},{"c":80.45,"h":80.8907,"l":80.22,"n":296,"o":80.51,"t":"2026-10-19T14:00:00Z","v":12129,"vw":80.567063},{"c":80.63,"h":80.74,"l":80.335,"n":126,"o":80.335,"t":"2026-10-19T14:15:00Z","v":2857,"vw":80.582534},{"c":80.09,"h":80.63,"l":80.09,"n":492,"o":80.63,"t":"2026-10-19T14:30:00Z","v":21471,"vw":80.383803},{"c":79.7,"h":80.08,"l":79.55,"n":143,"o":80.08,"t":"2026-10-19T14:45:00Z","v":2964,"vw":79.806086},{"c":79.99,"h":79.99,"l":79.74,"n":186,"o":79.84,"t":"2026-10-19T15:00:00Z","v":5999,"vw":79.883156},{"c":80.145,"h":80.235,"l":79.91,"n":155,"o":79.995,"t":"2026-10-19T15:15:00Z","v":4052,"vw":80.084581},{"c":80.5,"h":80.5,"l":80.255,"n":186,"o":80.255,"t":"2026-10-19T15:30:00Z","v":4984,"vw":80.367177},{"c":80.205,"h":80.67,"l":80.15,"n":262,"o":80.5,"t":"2026-10-19T15:45:00Z","v":16603,"vw":80.484686},{"c":79.935,"h":80.29,"l":79.935,"n":79,"o":80.04,"t":"2026-10-19T16:00:00Z","v":2343,"vw":80.071094},{"c":79.815,"h":79.91,"l":79.75,"n":154,"o":79.82,"t":"2026-10-19T16:15:00Z","v":3806,"vw":79.81935},{"c":79.87,"h":79.87,"l":79.57,"n":128,"o":79.805,"t":"2026-10-19T16:30:00Z","v":3868,"vw":79.73743},{"c":79.645,"h":79.83,"l":79.6,"n":152,"o":79.82,"t":"2026-10-19T16:45:00Z","v":3865,"vw":79.691674},{"c":79.61,"h":79.7,"l":79.5,"n":163,"o":79.625,"t":"2026-10-19T17:00:00Z","v":5068,"vw":79.632779},{"c":79.53,"h":79.625,"l":79.53,"n":116,"o":79.59,"t":"2026-10-19T17:15:00Z","v":2373,"vw":79.557692},{"c":79.445,"h":79.61,"l":79.4,"n":155,"o":79.42,"t":"2026-10-19T17:30:00Z","v":5940,"vw":79.513623},{"c":79.37,"h":79.4778,"l":79.26,"n":188,"o":79.4778,"t":"2026-10-19T17:45:00Z","v":5025,"vw":79.35804},{"c":79.625,"h":79.66,"l":79.29,"n":317,"o":79.41,"t":"2026-10-19T18:00:00Z","v":9205,"vw":79.468302},{"c":79.58,"h":79.97,"l":79.58,"n":446,"o":79.68,"t":"2026-10-19T18:15:00Z","v":23358,"vw":79.837506},{"c":80.4,"h":80.44,"l":79.34,"n":298,"o":79.58,"t":"2026-10-19T18:30:00Z","v":7868,"vw":79.792358},{"c":80.94,"h":81.085,"l":80.29,"n":451,"o":80.46,"t":"2026-10-19T18:45:00Z","v":21559,"vw":80.584046},{"c":81.01,"h":81.1525,"l":80.73,"n":511,"o":80.955,"t":"2026-10-19T19:00:00Z","v":13974,"vw":80.95131},{"c":80.825,"h":80.945,"l":80.69,"n":527,"o":80.89,"t":"2026-10-19T19:15:00Z","v":18410,"vw":80.802117},{"c":81.045,"h":81.29,"l":80.74,"n":860,"o":80.82,"t":"2026-10-19T19:30:00Z","v":30083,"vw":81.061536},{"c":80.87,"h":81.14,"l":80.7,"n":2262,"o":81.08,"t":"2026-10-19T19:45:00Z","v":98548,"vw":80.914023},{"c":80.81,"h":80.81,"l":80.81,"n":18,"o":80.81,"t":"2026-10-19T20:00:00Z","v":240121,"vw":80.81},{"c":80.81,"h":80.81,"l":80.81,"n":1,"o":80.81,"t":"2026-10-19T20:30:00Z","v":115,"vw":80.81},{"c":81.68,"h":81.68,"l":81.68,"n":1,"o":81.68,"t":"2026-10-20T08:45:00Z","v":100,"vw":81.68},{"c":81.51,"h":81.51,"l":81.51,"n":1,"o":81.51,"t":"2026-10-20T09:45:00Z","v":100,"vw":81.51},{"c":80.35,"h":82.18,"l":79.52,"n":231,"o":81.46,"t":"2026-10-20T13:30:00Z","v":16358,"vw":81.031096},{"c":80.865,"h":80.865,"l":80.01,"n":246,"o":80.54,"t":"2026-10-20T13:45:00Z","v":6074,"vw":80.416941},{"c":80.78,"h":81.245,"l":80.45,"n":285,"o":81.1,"t":"2026-10-20T14:00:00Z","v":8649,"vw":80.778287},{"c":80.49,"h":80.78,"l":80.13,"n":336,"o":80.78,"t":"2026-10-20T14:15:00Z","v":10436,"vw":80.423719},{"c":80.06,"h":80.26,"l":79.99,"n":168,"o":80.05,"t":"2026-10-20T14:30:00Z","v":4742,"vw":80.165891},{"c":80.3642,"h":80.3642,"l":79.975,"n":220,"o":80.05,"t":"2026-10-20T14:45:00Z","v":5978,"vw":80.126401},{"c":79.95,"h":80.59,"l":79.905,"n":467,"o":80.32,"t":"2026-10-20T15:00:00Z","v":13856,"vw":80.18112},{"c":80.225,"h":80.28,"l":79.88,"n":95,"o":79.94,"t":"2026-10-20T15:15:00Z","v":2340,"vw":80.039242},{"c":80.065,"h":80.225,"l":80.05,"n":157,"o":80.225,"t":"2026-10-20T15:30:00Z","v":3785,"vw":80.111283},{"c":79.895,"h":80.03,"l":79.755,"n":240,"o":80.03,"t":"2026-10-20T15:45:00Z","v":6206,"vw":79.90416},{"c":80.01,"h":80.06,"l":79.785,"n":147,"o":80.05,"t":"2026-10-20T16:00:00Z","v":5646,"vw":79.93129},{"c":79.97,"h":79.99,"l":79.87,"n":110,"o":79.99,"t":"2026-10-20T16:15:00Z","v":3065,"vw":79.955525},{"c":79.9584,"h":79.98,"l":79.84,"n":107,"o":79.98,"t":"2026-10-20T16:30:00Z","v":2628,"vw":79.918932},{"c":80.02,"h":80.075,"l":79.89,"n":212,"o":79.89,"t":"2026-10-20T16:45:00Z","v":5093,"vw":79.95072},{"c":80.02,"h":80.02,"l":79.83,"n":135,"o":79.87,"t":"2026-10-20T17:00:00Z","v":4164,"vw":79.898491},{"c":80.045,"h":80.134,"l":79.91,"n":199,"o":80.0955,"t":"2026-10-20T17:15:00Z","v":7372,"vw":80.014058},{"c":80.11,"h":80.27,"l":80.08,"n":260,"o":80.08,"t":"2026-10-20T17:30:00Z","v":6342,"vw":80.163052},{"c":80.04,"h":80.11,"l":79.9209,"n":232,"o":80.09,"t":"2026-10-20T17:45:00Z","v":8290,"vw":80.03994},{"c":80.205,"h":80.325,"l":80.1,"n":151,"o":80.1,"t":"2026-10-20T18:00:00Z","v":3647,"vw":80.179253},{"c":80.01,"h":80.23,"l":80.01,"n":144,"o":80.195,"t":"2026-10-20T18:15:00Z","v":2914,"vw":80.142515},{"c":80.04,"h":80.04,"l":80.005,"n":56,"o":80.005,"t":"2026-10-20T18:30:00Z","v":1365,"vw":80.016219},{"c":80.125,"h":80.19,"l":79.99,"n":203,"o":80.02,"t":"2026-10-20T18:45:00Z","v":5230,"vw":80.09714},{"c":80.36,"h":80.4098,"l":80.1899,"n":310,"o":80.2,"t":"2026-10-20T19:00:00Z","v":8420,"vw":80.318606},{"c":80.7,"h":80.76,"l":80.28,"n":399,"o":80.32,"t":"2026-10-20T19:15:00Z","v":10614,"vw":80.451667},{"c":80.71,"h":80.795,"l":80.43,"n":598,"o":80.67,"t":"2026-10-20T19:30:00Z","v":14532,"vw":80.628665},{"c":80.63,"h":80.97,"l":80.56,"n":1735,"o":80.7,"t":"2026-10-20T19:45:00Z","v":56521,"vw":80.741135},{"c":80.7,"h":80.7,"l":80.6,"n":27,"o":80.6,"t":"2026-10-20T20:00:00Z","v":75693,"vw":80.600682},{"c":80.1,"h":80.76,"l":79.5201,"n":201,"o":80.46,"t":"2026-10-21T13:30:00Z","v":20825,"vw":80.363893},{"c":80.77,"h":80.925,"l":80.035,"n":148,"o":80.35,"t":"2026-10-21T13:45:00Z","v":4408,"vw":80.501626},{"c":81.28,"h":81.38,"l":80.88,"n":180,"o":80.88,"t":"2026-10-21T14:00:00Z","v":4668,"vw":81.116239},{"c":81.68,"h":81.72,"l":81.27,"n":189,"o":81.27,"t":"2026-10-21T14:15:00Z","v":9908,"vw":81.51449},{"c":81.635,"h":81.92,"l":81.47,"n":337,"o":81.7,"t":"2026-10-21T14:30:00Z","v":20177,"vw":81.802597},{"c":81.76,"h":81.85,"l":81.655,"n":124,"o":81.655,"t":"2026-10-21T14:45:00Z","v":3009,"vw":81.753156},{"c":81.3,"h":81.42,"l":81.3,"n":93,"o":81.3479,"t":"2026-10-21T15:00:00Z","v":2460,"vw":81.354647},{"c":81,"h":81.24,"l":80.94,"n":147,"o":81.24,"t":"2026-10-21T15:15:00Z","v":2789,"vw":81.088032},{"c":80.925,"h":81.0295,"l":80.61,"n":249,"o":80.74,"t":"2026-10-21T15:30:00Z","v":5413,"vw":80.880582},{"c":80.96,"h":81.135,"l":80.82,"n":161,"o":80.82,"t":"2026-10-21T15:45:00Z","v":3917,"vw":81.029177},{"c":81.405,"h":81.45,"l":81.02,"n":227,"o":81.02,"t":"2026-10-21T16:00:00Z","v":12320,"vw":81.284999},{"c":81.41,"h":81.42,"l":81.155,"n":298,"o":81.42,"t":"2026-10-21T16:15:00Z","v":12216,"vw":81.289374},{"c":81.23,"h":81.49,"l":80.99,"n":375,"o":81.43,"t":"2026-10-21T16:30:00Z","v":18280,"vw":81.340848},{"c":81.17,"h":81.2,"l":81.12,"n":83,"o":81.12,"t":"2026-10-21T16:45:00Z","v":4508,"vw":81.132954},{"c":80.77,"h":81.1,"l":80.67,"n":211,"o":81.1,"t":"2026-10-21T17:00:00Z","v":6438,"vw":80.871661},{"c":80.82,"h":80.82,"l":80.35,"n":387,"o":80.755,"t":"2026-10-21T17:15:00Z","v":12382,"vw":80.64851},{"c":81.34,"h":81.48,"l":80.8,"n":910,"o":80.835,"t":"2026-10-21T17:30:00Z","v":57316,"vw":80.909152},{"c":81.425,"h":81.425,"l":81.17,"n":243,"o":81.35,"t":"2026-10-21T17:45:00Z","v":6239,"vw":81.293368},{"c":81.7,"h":81.7,"l":81.4,"n":146,"o":81.4,"t":"2026-10-21T18:00:00Z","v":5443,"vw":81.536103},{"c":81.48,"h":81.66,"l":81.48,"n":172,"o":81.59,"t":"2026-10-21T18:15:00Z","v":4263,"vw":81.564947},{"c":81.27,"h":81.56,"l":81.09,"n":767,"o":81.465,"t":"2026-10-21T18:30:00Z","v":26813,"vw":81.307111},{"c":81.28,"h":81.435,"l":81.19,"n":647,"o":81.275,"t":"2026-10-21T18:45:00Z","v":24322,"vw":81.29913},{"c":81.51,"h":81.63,"l":81.25,"n":335,"o":81.39,"t":"2026-10-21T19:00:00Z","v":8683,"vw":81.409903},{"c":81.3,"h":81.61,"l":81.3,"n":323,"o":81.5,"t":"2026-10-21T19:15:00Z","v":7778,"vw":81.454777},{"c":81.42,"h":81.44,"l":81.09,"n":528,"o":81.3,"t":"2026-10-21T19:30:00Z","v":15449,"vw":81.256212},{"c":81.3,"h":81.47,"l":81.09,"n":1463,"o":81.3,"t":"2026-10-21T19:45:00Z","v":54899,"vw":81.278008},{"c":81.63,"h":81.63,"l":81.31,"n":26,"o":81.31,"t":"2026-10-21T20:00:00Z","v":104496,"vw":81.320342},{"c":81.7,"h":81.7,"l":81.7,"n":3,"o":81.7,"t":"2026-10-22T12:30:00Z","v":102,"vw":81.7},{"c":79.54,"h":81.14,"l":79.54,"n":227,"o":81,"t":"2026-10-22T13:30:00Z","v":13116,"vw":80.623584},{"c":79.025,"h":80,"l":79.025,"n":182,"o":80,"t":"2026-10-22T13:45:00Z","v":7908,"vw":79.384971},{"c":77.84,"h":79.3,"l":77.8,"n":419,"o":79.3,"t":"2026-10-22T14:00:00Z","v":11989,"vw":78.613189},{"c":76.7023,"h":78.27,"l":76.7023,"n":262,"o":77.73,"t":"2026-10-22T14:15:00Z","v":14954,"vw":77.858639},{"c":77.195,"h":77.28,"l":76.735,"n":386,"o":76.86,"t":"2026-10-22T14:30:00Z","v":14486,"vw":77.03763},{"c":76.71,"h":77.185,"l":76.435,"n":425,"o":77.17,"t":"2026-10-22T14:45:00Z","v":16515,"vw":76.830428},{"c":75.835,"h":76.93,"l":75.77,"n":544,"o":76.77,"t":"2026-10-22T15:00:00Z","v":13296,"vw":76.453953},{"c":76.78,"h":76.975,"l":75.835,"n":448,"o":75.84,"t":"2026-10-22T15:15:00Z","v":15066,"vw":76.627368},{"c":77.06,"h":77.17,"l":76.58,"n":385,"o":76.88,"t":"2026-10-22T15:30:00Z","v":16251,"vw":76.774869},{"c":77.56,"h":77.605,"l":76.79,"n":302,"o":77.13,"t":"2026-10-22T15:45:00Z","v":8543,"vw":77.322916},{"c":78.18,"h":78.18,"l":77.6,"n":194,"o":77.6,"t":"2026-10-22T16:00:00Z","v":6612,"vw":77.852698},{"c":78.62,"h":78.62,"l":78.11,"n":128,"o":78.15,"t":"2026-10-22T16:15:00Z","v":4203,"vw":78.216191},{"c":78.45,"h":78.72,"l":78.26,"n":359,"o":78.37,"t":"2026-10-22T16:30:00Z","v":23144,"vw":78.526331},{"c":78.82,"h":78.82,"l":78.32,"n":163,"o":78.33,"t":"2026-10-22T16:45:00Z","v":5257,"vw":78.47426},{"c":79.01,"h":79.22,"l":78.635,"n":280,"o":78.88,"t":"2026-10-22T17:00:00Z","v":9439,"vw":78.957657},{"c":78.97,"h":78.97,"l":78.75,"n":193,"o":78.9,"t":"2026-10-22T17:15:00Z","v":4283,"vw":78.844424},{"c":78.995,"h":79.02,"l":78.855,"n":216,"o":78.97,"t":"2026-10-22T17:30:00Z","v":7070,"vw":78.923811},{"c":79.23,"h":79.23,"l":78.96,"n":212,"o":79.05,"t":"2026-10-22T17:45:00Z","v":6418,"vw":79.067879},{"c":79.08,"h":79.275,"l":78.9401,"n":266,"o":78.98,"t":"2026-10-22T18:00:00Z","v":10342,"vw":79.053915},{"c":79.25,"h":79.33,"l":79.12,"n":193,"o":79.12,"t":"2026-10-22T18:15:00Z","v":4777,"vw":79.226213},{"c":79.46,"h":79.595,"l":79.24,"n":393,"o":79.26,"t":"2026-10-22T18:30:00Z","v":12156,"vw":79.424635},{"c":80.175,"h":80.31,"l":79.55,"n":645,"o":79.55,"t":"2026-10-22T18:45:00Z","v":16159,"vw":79.967756},{"c":79.87,"h":80.1,"l":79.63,"n":567,"o":80.04,"t":"2026-10-22T19:00:00Z","v":16902,"vw":79.91116},{"c":79.75,"h":79.96,"l":79.66,"n":587,"o":79.915,"t":"2026-10-22T19:15:00Z","v":16747,"vw":79.828622},{"c":79.525,"h":79.78,"l":79.345,"n":886,"o":79.75,"t":"2026-10-22T19:30:00Z","v":22689,"vw":79.485186},{"c":79.58,"h":79.9,"l":79.47,"n":2072,"o":79.525,"t":"2026-10-22T19:45:00Z","v":91255,"vw":79.708969},{"c":79.61,"h":79.61,"l":79.61,"n":30,"o":79.61,"t":"2026-10-22T20:00:00Z","v":125433,"vw":79.61},{"c":79.61,"h":79.61,"l":79.61,"n":1,"o":79.61,"t":"2026-10-22T20:30:00Z","v":208,"vw":79.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7497786753499132,"strike":108.98229402799305,"iv":0.7781282235121558,"gamma":0.010509169479294814,"theta":-0.05340885404020676,"vega":0.03941819398653854,"rho":0.005519267335075153,"breakevenPct":37.837046480772464},{"delta":0.15,"premium":1.0220987654320985,"strike":96.87654320987654,"iv":0.614275061728395,"gamma":0.01718641975308642,"theta":-0.05731012345679011,"vega":0.05215283950617284,"rho":0.008346937858850849,"breakevenPct":22.972794844000298},{"delta":0.2,"premium":1.6503917727717925,"strike":97.58080313418218,"iv":0.7320167482859941,"gamma":0.017153085210577866,"theta":-0.07910636630754161,"vega":0.06208521057786484,"rho":0.01100458643985648,"breakevenPct":24.646646033103835},{"delta":0.25,"premium":2.005435847208619,"strike":92.68364348677767,"iv":0.6628198824681685,"gamma":0.021511557296767875,"theta":-0.08175083251714005,"vega":0.07055729676787463,"rho":0.013812873645928005,"breakevenPct":18.941187456332482},{"delta":0.3,"premium":2.3498342541436466,"strike":88.7513812154696,"iv":0.6026745856353591,"gamma":0.025747955801104973,"theta":-0.08265060773480663,"vega":0.07754740331491713,"rho":0.016632725214510386,"breakevenPct":14.434386973512451},{"delta":0.35,"premium":2.6813259668508285,"strike":85.98895027624309,"iv":0.5535033149171271,"gamma":0.02983635359116022,"theta":-0.08143513812154696,"vega":0.08274077348066297,"rho":0.01946659729339354,"breakevenPct":11.380826834686502},{"delta":0.4,"premium":3.1969245402663287,"strike":83.98224476854787,"iv":0.5364292327203551,"gamma":0.03162568167406468,"theta":-0.0822009511731135,"vega":0.08555668991756499,"rho":0.022192381799346156,"breakevenPct":9.507812220593145},{"delta":0.45,"premium":3.8151870640456567,"strike":82.39695624603678,"iv":0.5372535827520609,"gamma":0.03213297400126823,"theta":-0.0840715916296766,"vega":0.08704686112872542,"rho":0.02485789317273003,"breakevenPct":8.293108039294603},{"delta":0.5,"premium":4.433449587824985,"strike":80.81166772352569,"iv":0.5380779327837666,"gamma":0.03264026632847178,"theta":-0.0859422320862397,"vega":0.08853703233988586,"rho":0.027523404546113902,"breakevenPct":7.078403857996062},{"delta":0.55,"premium":5.233246753246755,"strike":79.20779220779221,"iv":0.5447742857142857,"gamma":0.032060259740259736,"theta":-0.08659896103896104,"vega":0.08787402597402597,"rho":0.03006200427022991,"breakevenPct":6.068382063860017},{"delta":0.6,"premium":6.223506493506494,"strike":77.58441558441558,"iv":0.5576314285714286,"gamma":0.03033948051948052,"theta":-0.08598207792207793,"vega":0.08495194805194806,"rho":0.03246745078855669,"breakevenPct":5.273109003796102},{"delta":0.65,"premium":7.2137662337662345,"strike":75.96103896103897,"iv":0.5704885714285713,"gamma":0.028618701298701296,"theta":-0.0853651948051948,"vega":0.08202987012987012,"rho":0.03487289730688346,"breakevenPct":4.477835943732185},{"delta":0.7,"premium":8.235781041388517,"strike":74.31909212283044,"iv":0.5719990654205607,"gamma":0.026728437917222965,"theta":-0.08135033377837117,"vega":0.07711335113484646,"rho":0.03725350089216784,"breakevenPct":3.6991246881283217},{"delta":0.75,"premium":9.303871829105473,"strike":72.6502002670227,"iv":0.5570457943925233,"gamma":0.024592256341789052,"theta":-0.07240507343124167,"vega":0.06930293724966621,"rho":0.03959805786872404,"breakevenPct":2.944444286054729},{"delta":0.8,"premium":10.37196261682243,"strike":70.98130841121495,"iv":0.542092523364486,"gamma":0.02245607476635514,"theta":-0.06345981308411215,"vega":0.061492523364485976,"rho":0.041942614845280245,"breakevenPct":2.1897638839811364},{"delta":0.85,"premium":11.752092609082812,"strike":69.08281389136242,"iv":0.5247518254674978,"gamma":0.01927390917186109,"theta":-0.05273357079252005,"vega":0.05125013357079253,"rho":0.0440538567637863,"breakevenPct":1.5386339661414845},{"delta":0.9,"premium":13.577560106856634,"strike":66.8566340160285,"iv":0.5040038290293856,"gamma":0.014598931433659836,"theta":-0.039465538735529826,"vega":0.037536865538735524,"rho":0.04583211505575478,"breakevenPct":1.0352896908492977}],"put":[{"delta":0.1,"premium":0.9304958810713974,"strike":60.94701036554585,"iv":0.8100665982260922,"gamma":0.00978456875496697,"theta":-0.052430120346914445,"vega":0.038729470278878374,"rho":-0.007214049078233077,"breakevenPct":24.61183961251796},{"delta":0.15,"premium":1.3137150638047652,"strike":65.45547133887959,"iv":0.7159597265995523,"gamma":0.014921735709664694,"theta":-0.05893902455661841,"vega":0.05076658667385926,"rho":-0.010727664534552173,"breakevenPct":19.430026033067676},{"delta":0.2,"premium":1.6969342465381332,"strike":69.96393231221333,"iv":0.6218528549730122,"gamma":0.02005890266436242,"theta":-0.06544792876632237,"vega":0.06280370306884016,"rho":-0.01424127999087127,"breakevenPct":14.248212453617391},{"delta":0.25,"premium":2.2409053497942386,"strike":72.04115226337449,"iv":0.607016049382716,"gamma":0.02299843621399177,"theta":-0.07072534979423868,"vega":0.0700440329218107,"rho":-0.017879027661860752,"breakevenPct":12.322262387162112},{"delta":0.3,"premium":2.7861728395061727,"strike":74.09876543209876,"iv":0.5928185185185185,"gamma":0.025920246913580244,"theta":-0.07599283950617283,"vega":0.07724567901234568,"rho":-0.021517776399097573,"breakevenPct":10.422569284521309},{"delta":0.35,"premium":3.494598244429439,"strike":75.94868332207967,"iv":0.5904137069547603,"gamma":0.027579473328831868,"theta":-0.08029223497636731,"vega":0.08208865631330182,"rho":-0.02526710557470237,"breakevenPct":8.988713631892688},{"delta":0.4,"premium":4.330182309250507,"strike":77.63673193787982,"iv":0.5971996623902769,"gamma":0.028254692775151923,"theta":-0.08383713706954761,"vega":0.08509338284942607,"rho":-0.029102616657789685,"breakevenPct":7.91791278906004},{"delta":0.45,"premium":5.165766374071573,"strike":79.32478055367994,"iv":0.6039856178257934,"gamma":0.028929912221471978,"theta":-0.0873820391627279,"vega":0.08809810938555031,"rho":-0.032938127740876996,"breakevenPct":6.847111946227392},{"delta":0.5,"premium":6.102493074792244,"strike":81.0387811634349,"iv":0.6035628808864266,"gamma":0.02911689750692521,"theta":-0.08726260387811635,"vega":0.08857285318559557,"rho":-0.03684551649513321,"breakevenPct":5.870759843433414},{"delta":0.55,"premium":7.106648199445985,"strike":82.77008310249307,"iv":0.5983343490304709,"gamma":0.028978393351800552,"theta":-0.08470027700831025,"vega":0.08736094182825485,"rho":-0.04080082369683536,"breakevenPct":4.95737356733188},{"delta":0.6,"premium":8.110803324099724,"strike":84.50138504155125,"iv":0.5931058171745153,"gamma":0.0288398891966759,"theta":-0.08213795013850415,"vega":0.08614903047091413,"rho":-0.044756130898537506,"breakevenPct":4.043987291230348},{"delta":0.65,"premium":9.676102941176474,"strike":86.63602941176471,"iv":0.6020705882352941,"gamma":0.027196691176470583,"theta":-0.07874963235294118,"vega":0.08229889705882353,"rho":-0.04913198967758515,"breakevenPct":3.328819908820206},{"delta":0.7,"premium":11.468382352941177,"strike":88.93382352941177,"iv":0.6167764705882354,"gamma":0.02494485294117647,"theta":-0.07502720588235294,"vega":0.07738161764705882,"rho":-0.05367795920701972,"breakevenPct":2.693830955318943},{"delta":0.75,"premium":13.704438964241678,"strike":91.65228113440197,"iv":0.6321257706535142,"gamma":0.022280764488286066,"theta":-0.06916929716399507,"vega":0.07077102342786683,"rho":-0.05856802873278213,"breakevenPct":2.0878756812456984},{"delta":0.8,"premium":16.324660912453766,"strike":94.73489519112208,"iv":0.6480320591861899,"gamma":0.019259802712700367,"theta":-0.06146276202219482,"vega":0.06269457459926017,"rho":-0.06375597586730596,"breakevenPct":1.5070540401101438},{"delta":0.85,"premium":18.776682134570766,"strike":97.6508120649652,"iv":0.6269211136890951,"gamma":0.016243155452436195,"theta":-0.046697679814385155,"vega":0.051449767981438514,"rho":-0.06880632840445658,"breakevenPct":0.9243437628508561},{"delta":0.9,"premium":22.27000000000001,"strike":101.58333333333334,"iv":0.6197616666666668,"gamma":0.012659999999999994,"theta":-0.03172999999999999,"vega":0.03928166666666665,"rho":-0.07467400627441548,"breakevenPct":0.372650002093537}]},"raw":{"call":[{"delta":0.1,"premium":0.7497786753499132,"strike":108.98229402799305,"iv":0.7781282235121558,"gamma":0.010509169479294814,"theta":-0.05340885404020676,"vega":0.03941819398653854,"rho":0.005519267335075153,"breakevenPct":37.837046480772464},{"delta":0.15,"premium":1.0220987654320985,"strike":96.87654320987654,"iv":0.614275061728395,"gamma":0.01718641975308642,"theta":-0.05731012345679011,"vega":0.05215283950617284,"rho":0.008346937858850849,"breakevenPct":22.972794844000298},{"delta":0.2,"premium":1.6503917727717925,"strike":97.58080313418218,"iv":0.7320167482859941,"gamma":0.017153085210577866,"theta":-0.07910636630754161,"vega":0.06208521057786484,"rho":0.01100458643985648,"breakevenPct":24.646646033103835},{"delta":0.25,"premium":2.005435847208619,"strike":92.68364348677767,"iv":0.6628198824681685,"gamma":0.021511557296767875,"theta":-0.08175083251714005,"vega":0.07055729676787463,"rho":0.013812873645928005,"breakevenPct":18.941187456332482},{"delta":0.3,"premium":2.3498342541436466,"strike":88.7513812154696,"iv":0.6026745856353591,"gamma":0.025747955801104973,"theta":-0.08265060773480663,"vega":0.07754740331491713,"rho":0.016632725214510386,"breakevenPct":14.434386973512451},{"delta":0.35,"premium":2.6813259668508285,"strike":85.98895027624309,"iv":0.5535033149171271,"gamma":0.02983635359116022,"theta":-0.08143513812154696,"vega":0.08274077348066297,"rho":0.01946659729339354,"breakevenPct":11.380826834686502},{"delta":0.4,"premium":3.1969245402663287,"strike":83.98224476854787,"iv":0.5364292327203551,"gamma":0.03162568167406468,"theta":-0.0822009511731135,"vega":0.08555668991756499,"rho":0.022192381799346156,"breakevenPct":9.507812220593145},{"delta":0.45,"premium":3.8151870640456567,"strike":82.39695624603678,"iv":0.5372535827520609,"gamma":0.03213297400126823,"theta":-0.0840715916296766,"vega":0.08704686112872542,"rho":0.02485789317273003,"breakevenPct":8.293108039294603},{"delta":0.5,"premium":4.433449587824985,"strike":80.81166772352569,"iv":0.5380779327837666,"gamma":0.03264026632847178,"theta":-0.0859422320862397,"vega":0.08853703233988586,"rho":0.027523404546113902,"breakevenPct":7.078403857996062},{"delta":0.55,"premium":5.233246753246755,"strike":79.20779220779221,"iv":0.5447742857142857,"gamma":0.032060259740259736,"theta":-0.08659896103896104,"vega":0.08787402597402597,"rho":0.03006200427022991,"breakevenPct":6.068382063860017},{"delta":0.6,"premium":6.223506493506494,"strike":77.58441558441558,"iv":0.5576314285714286,"gamma":0.03033948051948052,"theta":-0.08598207792207793,"vega":0.08495194805194806,"rho":0.03246745078855669,"breakevenPct":5.273109003796102},{"delta":0.65,"premium":7.2137662337662345,"strike":75.96103896103897,"iv":0.5704885714285713,"gamma":0.028618701298701296,"theta":-0.0853651948051948,"vega":0.08202987012987012,"rho":0.03487289730688346,"breakevenPct":4.477835943732185},{"delta":0.7,"premium":8.235781041388517,"strike":74.31909212283044,"iv":0.5719990654205607,"gamma":0.026728437917222965,"theta":-0.08135033377837117,"vega":0.07711335113484646,"rho":0.03725350089216784,"breakevenPct":3.6991246881283217},{"delta":0.75,"premium":9.303871829105473,"strike":72.6502002670227,"iv":0.5570457943925233,"gamma":0.024592256341789052,"theta":-0.07240507343124167,"vega":0.06930293724966621,"rho":0.03959805786872404,"breakevenPct":2.944444286054729},{"delta":0.8,"premium":10.37196261682243,"strike":70.98130841121495,"iv":0.542092523364486,"gamma":0.02245607476635514,"theta":-0.06345981308411215,"vega":0.061492523364485976,"rho":0.041942614845280245,"breakevenPct":2.1897638839811364},{"delta":0.85,"premium":11.752092609082812,"strike":69.08281389136242,"iv":0.5247518254674978,"gamma":0.01927390917186109,"theta":-0.05273357079252005,"vega":0.05125013357079253,"rho":0.0440538567637863,"breakevenPct":1.5386339661414845},{"delta":0.9,"premium":13.577560106856634,"strike":66.8566340160285,"iv":0.5040038290293856,"gamma":0.014598931433659836,"theta":-0.039465538735529826,"vega":0.037536865538735524,"rho":0.04583211505575478,"breakevenPct":1.0352896908492977}],"put":[{"delta":0.1,"premium":0.9304958810713974,"strike":60.94701036554585,"iv":0.8100665982260922,"gamma":0.00978456875496697,"theta":-0.052430120346914445,"vega":0.038729470278878374,"rho":-0.007214049078233077,"breakevenPct":24.61183961251796},{"delta":0.15,"premium":1.3137150638047652,"strike":65.45547133887959,"iv":0.7159597265995523,"gamma":0.014921735709664694,"theta":-0.05893902455661841,"vega":0.05076658667385926,"rho":-0.010727664534552173,"breakevenPct":19.430026033067676},{"delta":0.2,"premium":1.6969342465381332,"strike":69.96393231221333,"iv":0.6218528549730122,"gamma":0.02005890266436242,"theta":-0.06544792876632237,"vega":0.06280370306884016,"rho":-0.01424127999087127,"breakevenPct":14.248212453617391},{"delta":0.25,"premium":2.2409053497942386,"strike":72.04115226337449,"iv":0.607016049382716,"gamma":0.02299843621399177,"theta":-0.07072534979423868,"vega":0.0700440329218107,"rho":-0.017879027661860752,"breakevenPct":12.322262387162112},{"delta":0.3,"premium":2.7861728395061727,"strike":74.09876543209876,"iv":0.5928185185185185,"gamma":0.025920246913580244,"theta":-0.07599283950617283,"vega":0.07724567901234568,"rho":-0.021517776399097573,"breakevenPct":10.422569284521309},{"delta":0.35,"premium":3.494598244429439,"strike":75.94868332207967,"iv":0.5904137069547603,"gamma":0.027579473328831868,"theta":-0.08029223497636731,"vega":0.08208865631330182,"rho":-0.02526710557470237,"breakevenPct":8.988713631892688},{"delta":0.4,"premium":4.330182309250507,"strike":77.63673193787982,"iv":0.5971996623902769,"gamma":0.028254692775151923,"theta":-0.08383713706954761,"vega":0.08509338284942607,"rho":-0.029102616657789685,"breakevenPct":7.91791278906004},{"delta":0.45,"premium":5.165766374071573,"strike":79.32478055367994,"iv":0.6039856178257934,"gamma":0.028929912221471978,"theta":-0.0873820391627279,"vega":0.08809810938555031,"rho":-0.032938127740876996,"breakevenPct":6.847111946227392},{"delta":0.5,"premium":6.102493074792244,"strike":81.0387811634349,"iv":0.6035628808864266,"gamma":0.02911689750692521,"theta":-0.08726260387811635,"vega":0.08857285318559557,"rho":-0.03684551649513321,"breakevenPct":5.870759843433414},{"delta":0.55,"premium":7.106648199445985,"strike":82.77008310249307,"iv":0.5983343490304709,"gamma":0.028978393351800552,"theta":-0.08470027700831025,"vega":0.08736094182825485,"rho":-0.04080082369683536,"breakevenPct":4.95737356733188},{"delta":0.6,"premium":8.110803324099724,"strike":84.50138504155125,"iv":0.5931058171745153,"gamma":0.0288398891966759,"theta":-0.08213795013850415,"vega":0.08614903047091413,"rho":-0.044756130898537506,"breakevenPct":4.043987291230348},{"delta":0.65,"premium":9.676102941176474,"strike":86.63602941176471,"iv":0.6020705882352941,"gamma":0.027196691176470583,"theta":-0.07874963235294118,"vega":0.08229889705882353,"rho":-0.04913198967758515,"breakevenPct":3.328819908820206},{"delta":0.7,"premium":11.468382352941177,"strike":88.93382352941177,"iv":0.6167764705882354,"gamma":0.02494485294117647,"theta":-0.07502720588235294,"vega":0.07738161764705882,"rho":-0.05367795920701972,"breakevenPct":2.693830955318943},{"delta":0.75,"premium":13.704438964241678,"strike":91.65228113440197,"iv":0.6321257706535142,"gamma":0.022280764488286066,"theta":-0.06916929716399507,"vega":0.07077102342786683,"rho":-0.05856802873278213,"breakevenPct":2.0878756812456984},{"delta":0.8,"premium":16.324660912453766,"strike":94.73489519112208,"iv":0.6480320591861899,"gamma":0.019259802712700367,"theta":-0.06146276202219482,"vega":0.06269457459926017,"rho":-0.06375597586730596,"breakevenPct":1.5070540401101438},{"delta":0.85,"premium":18.776682134570766,"strike":97.6508120649652,"iv":0.6269211136890951,"gamma":0.016243155452436195,"theta":-0.046697679814385155,"vega":0.051449767981438514,"rho":-0.06880632840445658,"breakevenPct":0.9243437628508561},{"delta":0.9,"premium":22.27000000000001,"strike":101.58333333333334,"iv":0.6197616666666668,"gamma":0.012659999999999994,"theta":-0.03172999999999999,"vega":0.03928166666666665,"rho":-0.07467400627441548,"breakevenPct":0.372650002093537}]}},"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"}}