{"symbol":"TIGO","url":"https://intraalpha.com/companies/TIGO","capturedAt":"2026-10-22T23:23:43.700Z","state":"ready","quote":{"symbol":"TIGO","last_price":78.9636,"prev_close":81.65,"regular_close":79.93,"change":-2.6864,"change_pct":-3.2901,"regular_change":-1.72,"regular_change_pct":-2.1066,"extended_change":-0.9664,"extended_change_pct":-1.2091,"bid":78.37,"ask":88.69,"bid_size":100,"ask_size":100,"volume":898300,"vwap":79.629568,"open":81.65,"high":82.1899,"low":77.84,"close":79.93,"trade_count":13932,"last_trade_at":"2026-10-22T20:08:32.685950277Z","last_quote_at":"2026-10-22T21:59:03.024089624Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:41.976812903-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TIGO","fetched_at":"2026-10-22T23:23:43.309844+00:00","name":"Millicom International Cellular SA","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Millicom International Cellular SA offers mobile and cable services in Latin America and Africa. The company is headquartered in Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13693522000,"ebitda":3097000000,"pe_ratio":20.16,"peg_ratio":0.322,"book_value":14.64,"dividend_per_share":3,"dividend_yield":0.0368,"eps":4.05,"revenue_ttm":7248000000,"gross_profit_ttm":5548000000,"profit_margin":0.0918,"operating_margin_ttm":0.207,"return_on_assets_ttm":0.0587,"return_on_equity_ttm":0.217,"quarterly_earnings_growth":-0.84,"quarterly_revenue_growth":0.594,"analyst_target_price":96.39,"analyst_number":0,"beta":0.901,"fifty_two_week_high":106.24,"fifty_two_week_low":42.43,"fifty_day_ma":90.7,"two_hundred_day_ma":82.08,"shares_outstanding":167710000,"forward_pe":10.01,"price_to_sales":1.889,"price_to_book":6.27,"ev_to_revenue":3.759,"ev_to_ebitda":8.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:43.309844+00:00"},"optionObservedAt":"2026-10-22T19:55:05.298Z","bars":[{"c":81,"h":81,"l":80.33,"n":6,"o":80.33,"t":"2026-10-15T08:00:00Z","v":425,"vw":80.556667},{"c":81.02,"h":81.02,"l":81.02,"n":10,"o":81.02,"t":"2026-10-15T10:00:00Z","v":691,"vw":81.02},{"c":81,"h":81.02,"l":81,"n":6,"o":81.02,"t":"2026-10-15T10:25:00Z","v":409,"vw":81.006667},{"c":80.51,"h":80.51,"l":80.51,"n":2,"o":80.51,"t":"2026-10-15T11:00:00Z","v":188,"vw":80.51},{"c":80.99,"h":80.99,"l":80.99,"n":19,"o":80.99,"t":"2026-10-15T13:15:00Z","v":1110,"vw":80.99},{"c":80.75,"h":81.51,"l":80.43,"n":189,"o":81.07,"t":"2026-10-15T13:30:00Z","v":22037,"vw":81.058474},{"c":81.005,"h":81.2,"l":80.46,"n":145,"o":80.75,"t":"2026-10-15T13:35:00Z","v":9653,"vw":80.936504},{"c":81.42,"h":81.42,"l":80.74,"n":234,"o":81.18,"t":"2026-10-15T13:40:00Z","v":18516,"vw":81.036918},{"c":81.89,"h":82.04,"l":81.13,"n":336,"o":81.255,"t":"2026-10-15T13:45:00Z","v":21719,"vw":81.675314},{"c":82.03,"h":82.3,"l":81.89,"n":327,"o":81.89,"t":"2026-10-15T13:50:00Z","v":21843,"vw":82.120758},{"c":82.05,"h":82.2,"l":81.81,"n":221,"o":82.03,"t":"2026-10-15T13:55:00Z","v":12404,"vw":82.029769},{"c":82.15,"h":82.15,"l":81.705,"n":257,"o":82.07,"t":"2026-10-15T14:00:00Z","v":19155,"vw":81.993528},{"c":82.18,"h":82.3,"l":82.11,"n":273,"o":82.15,"t":"2026-10-15T14:05:00Z","v":13956,"vw":82.218554},{"c":82.26,"h":82.38,"l":81.69,"n":571,"o":82.18,"t":"2026-10-15T14:10:00Z","v":34956,"vw":82.034262},{"c":82.3,"h":82.575,"l":82.23,"n":246,"o":82.26,"t":"2026-10-15T14:15:00Z","v":11931,"vw":82.370757},{"c":82.26,"h":82.34,"l":82.2,"n":166,"o":82.3,"t":"2026-10-15T14:20:00Z","v":4745,"vw":82.256015},{"c":82.32,"h":82.47,"l":82.2,"n":300,"o":82.28,"t":"2026-10-15T14:25:00Z","v":10348,"vw":82.299084},{"c":82.4,"h":82.58,"l":82.18,"n":295,"o":82.34,"t":"2026-10-15T14:30:00Z","v":17798,"vw":82.339718},{"c":82.255,"h":82.585,"l":82.195,"n":328,"o":82.41,"t":"2026-10-15T14:35:00Z","v":24366,"vw":82.486546},{"c":82.275,"h":82.36,"l":82.22,"n":194,"o":82.225,"t":"2026-10-15T14:40:00Z","v":8401,"vw":82.316427},{"c":82.39,"h":82.39,"l":82.1675,"n":268,"o":82.275,"t":"2026-10-15T14:45:00Z","v":21229,"vw":82.328032},{"c":82.315,"h":82.52,"l":82.29,"n":256,"o":82.39,"t":"2026-10-15T14:50:00Z","v":11970,"vw":82.376247},{"c":82.23,"h":82.33,"l":82.16,"n":109,"o":82.33,"t":"2026-10-15T14:55:00Z","v":3485,"vw":82.223117},{"c":82.335,"h":82.35,"l":82.185,"n":146,"o":82.23,"t":"2026-10-15T15:00:00Z","v":3966,"vw":82.245556},{"c":82.14,"h":82.44,"l":82.14,"n":208,"o":82.415,"t":"2026-10-15T15:05:00Z","v":6731,"vw":82.377044},{"c":82.545,"h":82.73,"l":82.15,"n":222,"o":82.18,"t":"2026-10-15T15:10:00Z","v":9641,"vw":82.528181},{"c":82.67,"h":82.73,"l":82.395,"n":363,"o":82.56,"t":"2026-10-15T15:15:00Z","v":31956,"vw":82.625044},{"c":82.26,"h":82.73,"l":82.15,"n":278,"o":82.68,"t":"2026-10-15T15:20:00Z","v":17300,"vw":82.52018},{"c":82.49,"h":82.49,"l":82.215,"n":187,"o":82.215,"t":"2026-10-15T15:25:00Z","v":7131,"vw":82.366014},{"c":82.48,"h":82.57,"l":82.42,"n":183,"o":82.475,"t":"2026-10-15T15:30:00Z","v":10828,"vw":82.486732},{"c":82.605,"h":82.625,"l":82.44,"n":174,"o":82.57,"t":"2026-10-15T15:35:00Z","v":8038,"vw":82.52191},{"c":82.38,"h":82.66,"l":82.36,"n":266,"o":82.61,"t":"2026-10-15T15:40:00Z","v":11646,"vw":82.49883},{"c":82.32,"h":82.3593,"l":82.21,"n":98,"o":82.3593,"t":"2026-10-15T15:45:00Z","v":2692,"vw":82.284778},{"c":82.36,"h":82.3999,"l":82.32,"n":124,"o":82.3999,"t":"2026-10-15T15:50:00Z","v":2621,"vw":82.332992},{"c":82.34,"h":82.44,"l":82.31,"n":170,"o":82.33,"t":"2026-10-15T15:55:00Z","v":6633,"vw":82.364316},{"c":82.17,"h":82.31,"l":82.13,"n":107,"o":82.305,"t":"2026-10-15T16:00:00Z","v":5123,"vw":82.228985},{"c":82.36,"h":82.36,"l":82.1,"n":174,"o":82.12,"t":"2026-10-15T16:05:00Z","v":8692,"vw":82.20516},{"c":82.34,"h":82.63,"l":82.3,"n":508,"o":82.36,"t":"2026-10-15T16:10:00Z","v":35266,"vw":82.483572},{"c":82.48,"h":82.48,"l":82.275,"n":138,"o":82.32,"t":"2026-10-15T16:15:00Z","v":5133,"vw":82.382833},{"c":82.35,"h":82.49,"l":82.28,"n":142,"o":82.485,"t":"2026-10-15T16:20:00Z","v":4280,"vw":82.364027},{"c":82.3,"h":82.3,"l":82.18,"n":88,"o":82.18,"t":"2026-10-15T16:25:00Z","v":1945,"vw":82.258796},{"c":82.56,"h":82.57,"l":82.14,"n":245,"o":82.28,"t":"2026-10-15T16:30:00Z","v":6569,"vw":82.27984},{"c":82.31,"h":82.56,"l":82.31,"n":153,"o":82.385,"t":"2026-10-15T16:35:00Z","v":7033,"vw":82.445098},{"c":82.45,"h":82.45,"l":82.26,"n":129,"o":82.32,"t":"2026-10-15T16:40:00Z","v":5489,"vw":82.32797},{"c":82.67,"h":82.67,"l":82.35,"n":226,"o":82.45,"t":"2026-10-15T16:45:00Z","v":14189,"vw":82.453362},{"c":82.575,"h":82.605,"l":82.52,"n":156,"o":82.605,"t":"2026-10-15T16:50:00Z","v":6218,"vw":82.558961},{"c":82.67,"h":82.67,"l":82.565,"n":124,"o":82.66,"t":"2026-10-15T16:55:00Z","v":5408,"vw":82.622422},{"c":82.74,"h":82.775,"l":82.615,"n":285,"o":82.615,"t":"2026-10-15T17:00:00Z","v":19476,"vw":82.683666},{"c":82.31,"h":82.85,"l":82.235,"n":417,"o":82.745,"t":"2026-10-15T17:05:00Z","v":31458,"vw":82.61399},{"c":82.1601,"h":82.36,"l":82.1601,"n":321,"o":82.3,"t":"2026-10-15T17:10:00Z","v":9460,"vw":82.313292},{"c":81.86,"h":82.28,"l":81.8,"n":183,"o":82.28,"t":"2026-10-15T17:15:00Z","v":7907,"vw":82.074465},{"c":81.97,"h":81.97,"l":81.85,"n":115,"o":81.85,"t":"2026-10-15T17:20:00Z","v":2620,"vw":81.897716},{"c":81.9,"h":82.05,"l":81.9,"n":173,"o":81.97,"t":"2026-10-15T17:25:00Z","v":6880,"vw":82.003488},{"c":81.94,"h":81.94,"l":81.795,"n":120,"o":81.875,"t":"2026-10-15T17:30:00Z","v":3256,"vw":81.875905},{"c":82.04,"h":82.055,"l":81.89,"n":194,"o":81.92,"t":"2026-10-15T17:35:00Z","v":7141,"vw":81.951662},{"c":81.99,"h":82.145,"l":81.98,"n":226,"o":82.085,"t":"2026-10-15T17:40:00Z","v":6207,"vw":82.062404},{"c":81.755,"h":82.08,"l":81.75,"n":212,"o":82.08,"t":"2026-10-15T17:45:00Z","v":7024,"vw":81.866138},{"c":81.99,"h":81.99,"l":81.775,"n":127,"o":81.775,"t":"2026-10-15T17:50:00Z","v":3766,"vw":81.874384},{"c":82.175,"h":82.175,"l":81.91,"n":199,"o":81.91,"t":"2026-10-15T17:55:00Z","v":7550,"vw":82.035077},{"c":82.085,"h":82.155,"l":81.915,"n":251,"o":82.155,"t":"2026-10-15T18:00:00Z","v":10678,"vw":82.044388},{"c":82.06,"h":82.19,"l":82.01,"n":201,"o":82.085,"t":"2026-10-15T18:05:00Z","v":10607,"vw":82.082691},{"c":82.15,"h":82.18,"l":81.96,"n":139,"o":82.05,"t":"2026-10-15T18:10:00Z","v":5227,"vw":82.107518},{"c":82.105,"h":82.15,"l":82.03,"n":198,"o":82.105,"t":"2026-10-15T18:15:00Z","v":5895,"vw":82.093155},{"c":82.1,"h":82.14,"l":82.03,"n":86,"o":82.085,"t":"2026-10-15T18:20:00Z","v":1999,"vw":82.102685},{"c":82.14,"h":82.15,"l":82.01,"n":165,"o":82.04,"t":"2026-10-15T18:25:00Z","v":9408,"vw":82.11722},{"c":81.95,"h":82.09,"l":81.8001,"n":211,"o":82.09,"t":"2026-10-15T18:30:00Z","v":8034,"vw":81.999234},{"c":81.9,"h":81.9,"l":81.795,"n":170,"o":81.875,"t":"2026-10-15T18:35:00Z","v":4547,"vw":81.859059},{"c":81.945,"h":81.945,"l":81.87,"n":184,"o":81.87,"t":"2026-10-15T18:40:00Z","v":5287,"vw":81.913745},{"c":82,"h":82,"l":81.8801,"n":151,"o":81.8801,"t":"2026-10-15T18:45:00Z","v":5674,"vw":81.954103},{"c":82.005,"h":82.08,"l":81.95,"n":214,"o":81.975,"t":"2026-10-15T18:50:00Z","v":9026,"vw":81.999722},{"c":82.09,"h":82.09,"l":81.96,"n":106,"o":81.96,"t":"2026-10-15T18:55:00Z","v":2239,"vw":82.01872},{"c":81.88,"h":82.1,"l":81.86,"n":202,"o":82.04,"t":"2026-10-15T19:00:00Z","v":6852,"vw":81.976155},{"c":81.99,"h":82.0099,"l":81.86,"n":120,"o":81.94,"t":"2026-10-15T19:05:00Z","v":3731,"vw":81.934259},{"c":82.035,"h":82.08,"l":81.95,"n":144,"o":81.95,"t":"2026-10-15T19:10:00Z","v":3524,"vw":82.029952},{"c":81.96,"h":82.08,"l":81.96,"n":221,"o":82.07,"t":"2026-10-15T19:15:00Z","v":8483,"vw":82.035656},{"c":81.78,"h":81.97,"l":81.78,"n":197,"o":81.93,"t":"2026-10-15T19:20:00Z","v":6794,"vw":81.878242},{"c":81.555,"h":81.78,"l":81.54,"n":255,"o":81.78,"t":"2026-10-15T19:25:00Z","v":6307,"vw":81.697418},{"c":81.54,"h":81.54,"l":81.48,"n":284,"o":81.54,"t":"2026-10-15T19:30:00Z","v":9147,"vw":81.512401},{"c":81.645,"h":81.67,"l":81.46,"n":380,"o":81.47,"t":"2026-10-15T19:35:00Z","v":10676,"vw":81.557259},{"c":81.505,"h":81.625,"l":81.47,"n":408,"o":81.6,"t":"2026-10-15T19:40:00Z","v":20177,"vw":81.554001},{"c":82.14,"h":82.19,"l":81.51,"n":462,"o":81.51,"t":"2026-10-15T19:45:00Z","v":18554,"vw":81.833436},{"c":82.27,"h":82.27,"l":81.98,"n":830,"o":82.07,"t":"2026-10-15T19:50:00Z","v":42661,"vw":82.170537},{"c":82.11,"h":82.19,"l":81.97,"n":2243,"o":82.16,"t":"2026-10-15T19:55:00Z","v":109205,"vw":82.094829},{"c":82.07,"h":82.07,"l":82.07,"n":48,"o":82.07,"t":"2026-10-15T20:00:00Z","v":243958,"vw":82.07},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-10-15T20:25:00Z","v":320640,"vw":82.07},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-10-15T20:35:00Z","v":185,"vw":82.07},{"c":82.66,"h":82.84,"l":82.08,"n":124,"o":82.84,"t":"2026-10-16T13:30:00Z","v":12555,"vw":82.677261},{"c":82.26,"h":82.365,"l":81.89,"n":76,"o":82.365,"t":"2026-10-16T13:35:00Z","v":2602,"vw":82.202965},{"c":82.11,"h":82.25,"l":81.89,"n":101,"o":81.89,"t":"2026-10-16T13:40:00Z","v":5827,"vw":82.125639},{"c":82.115,"h":82.21,"l":81.9004,"n":116,"o":82.18,"t":"2026-10-16T13:45:00Z","v":4915,"vw":82.12875},{"c":82.115,"h":82.33,"l":81.94,"n":178,"o":82.115,"t":"2026-10-16T13:50:00Z","v":9037,"vw":82.130963},{"c":81.9204,"h":82.29,"l":81.9204,"n":252,"o":81.9404,"t":"2026-10-16T13:55:00Z","v":16574,"vw":82.100125},{"c":82.07,"h":82.36,"l":81.93,"n":181,"o":82.14,"t":"2026-10-16T14:00:00Z","v":9615,"vw":82.058433},{"c":82.19,"h":82.19,"l":82.19,"n":17,"o":82.19,"t":"2026-10-16T14:05:00Z","v":379,"vw":82.19},{"c":82.17,"h":82.3,"l":82.17,"n":121,"o":82.25,"t":"2026-10-16T14:10:00Z","v":3290,"vw":82.2326},{"c":82.23,"h":82.355,"l":82.16,"n":63,"o":82.32,"t":"2026-10-16T14:15:00Z","v":2153,"vw":82.21743},{"c":82.275,"h":82.28,"l":82.245,"n":28,"o":82.245,"t":"2026-10-16T14:20:00Z","v":896,"vw":82.264211},{"c":82.195,"h":82.3,"l":82.04,"n":346,"o":82.3,"t":"2026-10-16T14:25:00Z","v":15344,"vw":82.124948},{"c":82.22,"h":82.23,"l":82.14,"n":41,"o":82.205,"t":"2026-10-16T14:30:00Z","v":1497,"vw":82.19875},{"c":82.3225,"h":82.35,"l":82.235,"n":90,"o":82.235,"t":"2026-10-16T14:35:00Z","v":2756,"vw":82.275317},{"c":82.245,"h":82.245,"l":82.18,"n":36,"o":82.18,"t":"2026-10-16T14:40:00Z","v":748,"vw":82.196971},{"c":82.19,"h":82.25,"l":82.18,"n":36,"o":82.23,"t":"2026-10-16T14:45:00Z","v":1218,"vw":82.206875},{"c":82.25,"h":82.4,"l":82.225,"n":136,"o":82.225,"t":"2026-10-16T14:50:00Z","v":3936,"vw":82.298571},{"c":82.42,"h":82.42,"l":82.345,"n":54,"o":82.37,"t":"2026-10-16T14:55:00Z","v":1576,"vw":82.374563},{"c":82.255,"h":82.44,"l":82.18,"n":76,"o":82.44,"t":"2026-10-16T15:00:00Z","v":2694,"vw":82.276787},{"c":82.125,"h":82.2406,"l":82.12,"n":71,"o":82.2406,"t":"2026-10-16T15:05:00Z","v":4442,"vw":82.142244},{"c":82.22,"h":82.2864,"l":82.22,"n":85,"o":82.225,"t":"2026-10-16T15:10:00Z","v":2529,"vw":82.253547},{"c":82.24,"h":82.33,"l":82.21,"n":34,"o":82.21,"t":"2026-10-16T15:15:00Z","v":1037,"vw":82.268202},{"c":82.3,"h":82.395,"l":82.275,"n":195,"o":82.32,"t":"2026-10-16T15:20:00Z","v":7934,"vw":82.350951},{"c":82.25,"h":82.3,"l":82.25,"n":27,"o":82.25,"t":"2026-10-16T15:25:00Z","v":740,"vw":82.266667},{"c":82.15,"h":82.3,"l":82.1401,"n":154,"o":82.3,"t":"2026-10-16T15:30:00Z","v":18971,"vw":82.256945},{"c":82.305,"h":82.35,"l":82.15,"n":89,"o":82.15,"t":"2026-10-16T15:35:00Z","v":2563,"vw":82.20852},{"c":82.16,"h":82.2597,"l":82.155,"n":70,"o":82.2597,"t":"2026-10-16T15:40:00Z","v":2645,"vw":82.167005},{"c":82.115,"h":82.2,"l":81.88,"n":426,"o":82.14,"t":"2026-10-16T15:45:00Z","v":26840,"vw":82.081046},{"c":82.21,"h":82.22,"l":82.1,"n":124,"o":82.115,"t":"2026-10-16T15:50:00Z","v":10781,"vw":82.122546},{"c":82.02,"h":82.1723,"l":81.99,"n":184,"o":82.15,"t":"2026-10-16T15:55:00Z","v":20291,"vw":82.117134},{"c":81.97,"h":82.035,"l":81.95,"n":86,"o":82,"t":"2026-10-16T16:00:00Z","v":2313,"vw":81.98525},{"c":81.91,"h":82.01,"l":81.88,"n":101,"o":81.97,"t":"2026-10-16T16:05:00Z","v":3135,"vw":81.949821},{"c":81.96,"h":82.02,"l":81.825,"n":80,"o":81.825,"t":"2026-10-16T16:10:00Z","v":2538,"vw":81.94},{"c":81.88,"h":81.89,"l":81.83,"n":43,"o":81.89,"t":"2026-10-16T16:15:00Z","v":1759,"vw":81.85591},{"c":81.7401,"h":81.92,"l":81.7401,"n":43,"o":81.91,"t":"2026-10-16T16:20:00Z","v":1315,"vw":81.855744},{"c":81.91,"h":81.935,"l":81.88,"n":79,"o":81.88,"t":"2026-10-16T16:25:00Z","v":2976,"vw":81.9066},{"c":81.94,"h":81.985,"l":81.91,"n":166,"o":81.925,"t":"2026-10-16T16:30:00Z","v":11230,"vw":81.95731},{"c":82.105,"h":82.105,"l":81.99,"n":113,"o":81.99,"t":"2026-10-16T16:35:00Z","v":2491,"vw":82.047738},{"c":81.92,"h":82.115,"l":81.92,"n":154,"o":82.115,"t":"2026-10-16T16:40:00Z","v":7990,"vw":82.083525},{"c":81.955,"h":81.955,"l":81.91,"n":25,"o":81.91,"t":"2026-10-16T16:45:00Z","v":1069,"vw":81.943125},{"c":81.96,"h":81.96,"l":81.96,"n":21,"o":81.96,"t":"2026-10-16T16:50:00Z","v":433,"vw":81.96},{"c":81.945,"h":81.96,"l":81.92,"n":77,"o":81.955,"t":"2026-10-16T16:55:00Z","v":3141,"vw":81.942165},{"c":81.835,"h":81.945,"l":81.82,"n":127,"o":81.945,"t":"2026-10-16T17:00:00Z","v":4322,"vw":81.869466},{"c":81.7,"h":81.9399,"l":81.655,"n":131,"o":81.835,"t":"2026-10-16T17:05:00Z","v":11391,"vw":81.825585},{"c":81.705,"h":81.735,"l":81.705,"n":75,"o":81.72,"t":"2026-10-16T17:10:00Z","v":1911,"vw":81.726305},{"c":81.82,"h":81.82,"l":81.45,"n":238,"o":81.75,"t":"2026-10-16T17:15:00Z","v":55467,"vw":81.733676},{"c":81.91,"h":81.91,"l":81.7025,"n":167,"o":81.82,"t":"2026-10-16T17:20:00Z","v":9068,"vw":81.742261},{"c":81.87,"h":81.935,"l":81.84,"n":44,"o":81.935,"t":"2026-10-16T17:25:00Z","v":1198,"vw":81.890769},{"c":81.99,"h":81.995,"l":81.89,"n":106,"o":81.89,"t":"2026-10-16T17:30:00Z","v":3572,"vw":81.976822},{"c":82.1,"h":82.1,"l":81.96,"n":116,"o":82.04,"t":"2026-10-16T17:35:00Z","v":3597,"vw":82.029958},{"c":82.27,"h":82.27,"l":82.03,"n":309,"o":82.03,"t":"2026-10-16T17:40:00Z","v":11571,"vw":82.210387},{"c":82.15,"h":82.27,"l":82.1,"n":124,"o":82.27,"t":"2026-10-16T17:45:00Z","v":4273,"vw":82.180261},{"c":82.23,"h":82.23,"l":82.1,"n":108,"o":82.1,"t":"2026-10-16T17:50:00Z","v":5282,"vw":82.184132},{"c":82.31,"h":82.31,"l":82.15,"n":76,"o":82.2,"t":"2026-10-16T17:55:00Z","v":2139,"vw":82.235264},{"c":82.41,"h":82.41,"l":82.22,"n":172,"o":82.22,"t":"2026-10-16T18:00:00Z","v":7219,"vw":82.316765},{"c":82.465,"h":82.47,"l":82.38,"n":110,"o":82.38,"t":"2026-10-16T18:05:00Z","v":2840,"vw":82.424546},{"c":82.325,"h":82.525,"l":82.26,"n":183,"o":82.525,"t":"2026-10-16T18:10:00Z","v":4545,"vw":82.355721},{"c":82.235,"h":82.34,"l":82.21,"n":203,"o":82.325,"t":"2026-10-16T18:15:00Z","v":14256,"vw":82.269347},{"c":82.18,"h":82.3449,"l":82.18,"n":144,"o":82.245,"t":"2026-10-16T18:20:00Z","v":6031,"vw":82.274111},{"c":82.3,"h":82.32,"l":82.17,"n":173,"o":82.2,"t":"2026-10-16T18:25:00Z","v":22203,"vw":82.244753},{"c":82.27,"h":82.29,"l":82.22,"n":110,"o":82.2201,"t":"2026-10-16T18:30:00Z","v":6387,"vw":82.249816},{"c":82.428,"h":82.44,"l":82.2708,"n":173,"o":82.3,"t":"2026-10-16T18:35:00Z","v":6025,"vw":82.360386},{"c":82.2325,"h":82.42,"l":82.2,"n":140,"o":82.42,"t":"2026-10-16T18:40:00Z","v":6122,"vw":82.259135},{"c":82.27,"h":82.32,"l":82.2,"n":105,"o":82.23,"t":"2026-10-16T18:45:00Z","v":2928,"vw":82.248686},{"c":82.25,"h":82.25,"l":82.245,"n":59,"o":82.25,"t":"2026-10-16T18:50:00Z","v":1187,"vw":82.248837},{"c":82.365,"h":82.365,"l":82.255,"n":163,"o":82.255,"t":"2026-10-16T18:55:00Z","v":4583,"vw":82.309},{"c":82.26,"h":82.28,"l":82.25,"n":69,"o":82.28,"t":"2026-10-16T19:00:00Z","v":845,"vw":82.26},{"c":82.31,"h":82.42,"l":82.215,"n":302,"o":82.25,"t":"2026-10-16T19:05:00Z","v":23393,"vw":82.268186},{"c":82.38,"h":82.49,"l":82.3225,"n":238,"o":82.3225,"t":"2026-10-16T19:10:00Z","v":6761,"vw":82.405465},{"c":82.4261,"h":82.52,"l":82.375,"n":130,"o":82.375,"t":"2026-10-16T19:15:00Z","v":5699,"vw":82.414997},{"c":82.47,"h":82.52,"l":82.38,"n":203,"o":82.475,"t":"2026-10-16T19:20:00Z","v":4525,"vw":82.452037},{"c":82.385,"h":82.46,"l":82.36,"n":194,"o":82.45,"t":"2026-10-16T19:25:00Z","v":6676,"vw":82.430096},{"c":82.29,"h":82.43,"l":82.27,"n":172,"o":82.43,"t":"2026-10-16T19:30:00Z","v":3300,"vw":82.328753},{"c":82.29,"h":82.38,"l":82.29,"n":240,"o":82.34,"t":"2026-10-16T19:35:00Z","v":6832,"vw":82.3243},{"c":82.245,"h":82.35,"l":82.21,"n":422,"o":82.29,"t":"2026-10-16T19:40:00Z","v":32719,"vw":82.255217},{"c":82.425,"h":82.44,"l":82.25,"n":267,"o":82.25,"t":"2026-10-16T19:45:00Z","v":8462,"vw":82.362135},{"c":82.765,"h":82.77,"l":82.53,"n":609,"o":82.53,"t":"2026-10-16T19:50:00Z","v":24917,"vw":82.642207},{"c":82.9,"h":82.9,"l":82.63,"n":1537,"o":82.78,"t":"2026-10-16T19:55:00Z","v":66562,"vw":82.753654},{"c":82.865,"h":82.865,"l":82.865,"n":52,"o":82.865,"t":"2026-10-16T20:00:00Z","v":110807,"vw":82.865},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T08:00:00Z","v":100,"vw":83},{"c":82.01,"h":82.01,"l":82.01,"n":2,"o":82.01,"t":"2026-10-19T09:05:00Z","v":105,"vw":82.01},{"c":82.44,"h":82.98,"l":82.1,"n":151,"o":82.79,"t":"2026-10-19T13:30:00Z","v":10282,"vw":82.700515},{"c":82.57,"h":82.79,"l":82.57,"n":37,"o":82.69,"t":"2026-10-19T13:35:00Z","v":2176,"vw":82.66214},{"c":82.575,"h":82.85,"l":82.575,"n":27,"o":82.85,"t":"2026-10-19T13:40:00Z","v":1398,"vw":82.665},{"c":82.48,"h":82.73,"l":82.42,"n":91,"o":82.555,"t":"2026-10-19T13:45:00Z","v":2656,"vw":82.554111},{"c":82.42,"h":82.59,"l":82.155,"n":193,"o":82.57,"t":"2026-10-19T13:50:00Z","v":11830,"vw":82.319942},{"c":82.35,"h":82.48,"l":82.06,"n":106,"o":82.425,"t":"2026-10-19T13:55:00Z","v":6728,"vw":82.224217},{"c":82.09,"h":82.27,"l":82.02,"n":115,"o":82.25,"t":"2026-10-19T14:00:00Z","v":7872,"vw":82.154841},{"c":82.05,"h":82.28,"l":82.02,"n":65,"o":82.17,"t":"2026-10-19T14:05:00Z","v":8973,"vw":82.061511},{"c":82.27,"h":82.27,"l":81.85,"n":69,"o":81.85,"t":"2026-10-19T14:10:00Z","v":2479,"vw":82.177442},{"c":82.2,"h":82.36,"l":82.18,"n":25,"o":82.36,"t":"2026-10-19T14:15:00Z","v":574,"vw":82.246667},{"c":82.03,"h":82.28,"l":81.94,"n":44,"o":82.15,"t":"2026-10-19T14:20:00Z","v":4888,"vw":82.07702},{"c":82.07,"h":82.21,"l":82,"n":104,"o":82.03,"t":"2026-10-19T14:25:00Z","v":2190,"vw":82.126667},{"c":81.9744,"h":82.21,"l":81.91,"n":133,"o":81.92,"t":"2026-10-19T14:30:00Z","v":3749,"vw":81.984655},{"c":82,"h":82.04,"l":81.86,"n":135,"o":81.9,"t":"2026-10-19T14:35:00Z","v":9963,"vw":81.960089},{"c":81.88,"h":81.99,"l":81.835,"n":103,"o":81.99,"t":"2026-10-19T14:40:00Z","v":5483,"vw":81.906212},{"c":81.925,"h":81.98,"l":81.86,"n":89,"o":81.89,"t":"2026-10-19T14:45:00Z","v":5764,"vw":81.92343},{"c":81.93,"h":82.05,"l":81.86,"n":128,"o":81.925,"t":"2026-10-19T14:50:00Z","v":20088,"vw":81.984775},{"c":81.35,"h":81.84,"l":81.35,"n":314,"o":81.84,"t":"2026-10-19T14:55:00Z","v":23437,"vw":81.612409},{"c":81.385,"h":81.55,"l":81.21,"n":247,"o":81.35,"t":"2026-10-19T15:00:00Z","v":23840,"vw":81.419301},{"c":80.75,"h":81.37,"l":80.55,"n":174,"o":81.37,"t":"2026-10-19T15:05:00Z","v":9682,"vw":80.846744},{"c":80.43,"h":80.69,"l":80.43,"n":112,"o":80.51,"t":"2026-10-19T15:10:00Z","v":7761,"vw":80.527161},{"c":80.305,"h":80.53,"l":80.15,"n":262,"o":80.53,"t":"2026-10-19T15:15:00Z","v":11741,"vw":80.29485},{"c":80.59,"h":80.615,"l":80.23,"n":161,"o":80.29,"t":"2026-10-19T15:20:00Z","v":6299,"vw":80.434114},{"c":80.54,"h":80.75,"l":80.48,"n":199,"o":80.52,"t":"2026-10-19T15:25:00Z","v":6010,"vw":80.647742},{"c":80.615,"h":80.6351,"l":80.475,"n":46,"o":80.6351,"t":"2026-10-19T15:30:00Z","v":3951,"vw":80.606646},{"c":80.53,"h":80.645,"l":80.53,"n":50,"o":80.63,"t":"2026-10-19T15:35:00Z","v":1431,"vw":80.622918},{"c":80.55,"h":80.645,"l":80.5301,"n":82,"o":80.645,"t":"2026-10-19T15:40:00Z","v":1804,"vw":80.600522},{"c":80.51,"h":80.56,"l":80.45,"n":90,"o":80.56,"t":"2026-10-19T15:45:00Z","v":2263,"vw":80.526},{"c":80.45,"h":80.47,"l":80.32,"n":110,"o":80.47,"t":"2026-10-19T15:50:00Z","v":2456,"vw":80.435265},{"c":80.29,"h":80.46,"l":80.26,"n":142,"o":80.46,"t":"2026-10-19T15:55:00Z","v":3287,"vw":80.364016},{"c":80.2399,"h":80.26,"l":80,"n":194,"o":80.26,"t":"2026-10-19T16:00:00Z","v":10167,"vw":80.124744},{"c":79.82,"h":79.96,"l":79.82,"n":127,"o":79.96,"t":"2026-10-19T16:05:00Z","v":4109,"vw":79.909152},{"c":79.72,"h":79.8775,"l":79.72,"n":82,"o":79.81,"t":"2026-10-19T16:10:00Z","v":2239,"vw":79.8038},{"c":79.38,"h":79.84,"l":79.36,"n":194,"o":79.84,"t":"2026-10-19T16:15:00Z","v":7312,"vw":79.555442},{"c":79.42,"h":79.605,"l":79.42,"n":177,"o":79.52,"t":"2026-10-19T16:20:00Z","v":8642,"vw":79.537878},{"c":79.52,"h":79.795,"l":79.41,"n":284,"o":79.56,"t":"2026-10-19T16:25:00Z","v":17178,"vw":79.586952},{"c":79.35,"h":79.44,"l":79.25,"n":106,"o":79.44,"t":"2026-10-19T16:30:00Z","v":6496,"vw":79.330107},{"c":79.3,"h":79.33,"l":79.295,"n":46,"o":79.33,"t":"2026-10-19T16:35:00Z","v":868,"vw":79.305},{"c":79.25,"h":79.45,"l":79.22,"n":149,"o":79.25,"t":"2026-10-19T16:40:00Z","v":7157,"vw":79.272046},{"c":79.06,"h":79.28,"l":79.06,"n":72,"o":79.28,"t":"2026-10-19T16:45:00Z","v":2151,"vw":79.148455},{"c":79.08,"h":79.3,"l":79.05,"n":189,"o":79.09,"t":"2026-10-19T16:50:00Z","v":11080,"vw":79.19722},{"c":78.8382,"h":79.06,"l":78.8382,"n":96,"o":79.04,"t":"2026-10-19T16:55:00Z","v":4043,"vw":78.979214},{"c":78.8501,"h":79.05,"l":78.78,"n":81,"o":78.78,"t":"2026-10-19T17:00:00Z","v":4589,"vw":78.910981},{"c":79,"h":79.025,"l":78.89,"n":64,"o":78.965,"t":"2026-10-19T17:05:00Z","v":3632,"vw":78.960446},{"c":78.795,"h":78.96,"l":78.79,"n":153,"o":78.95,"t":"2026-10-19T17:10:00Z","v":4578,"vw":78.873911},{"c":78.87,"h":78.88,"l":78.79,"n":81,"o":78.83,"t":"2026-10-19T17:15:00Z","v":3881,"vw":78.82903},{"c":79.17,"h":79.28,"l":78.75,"n":337,"o":78.835,"t":"2026-10-19T17:20:00Z","v":22676,"vw":79.093928},{"c":79.2,"h":79.3,"l":79.19,"n":69,"o":79.2,"t":"2026-10-19T17:25:00Z","v":2097,"vw":79.212259},{"c":79.025,"h":79.24,"l":79.025,"n":112,"o":79.24,"t":"2026-10-19T17:30:00Z","v":3296,"vw":79.155313},{"c":79.14,"h":79.14,"l":78.91,"n":145,"o":78.91,"t":"2026-10-19T17:35:00Z","v":6634,"vw":79.027848},{"c":79.135,"h":79.15,"l":79.05,"n":149,"o":79.08,"t":"2026-10-19T17:40:00Z","v":3773,"vw":79.099512},{"c":79.16,"h":79.25,"l":79.08,"n":187,"o":79.09,"t":"2026-10-19T17:45:00Z","v":6729,"vw":79.162803},{"c":79.0701,"h":79.23,"l":79.0701,"n":112,"o":79.1,"t":"2026-10-19T17:50:00Z","v":4701,"vw":79.114437},{"c":79.25,"h":79.25,"l":79.155,"n":162,"o":79.23,"t":"2026-10-19T17:55:00Z","v":3425,"vw":79.19917},{"c":79.2,"h":79.31,"l":79.2,"n":77,"o":79.31,"t":"2026-10-19T18:00:00Z","v":1156,"vw":79.25},{"c":79.48,"h":79.495,"l":79.2,"n":210,"o":79.2,"t":"2026-10-19T18:05:00Z","v":9700,"vw":79.36778},{"c":79.41,"h":79.53,"l":79.39,"n":189,"o":79.475,"t":"2026-10-19T18:10:00Z","v":9581,"vw":79.461276},{"c":79.25,"h":79.38,"l":79.25,"n":108,"o":79.36,"t":"2026-10-19T18:15:00Z","v":2204,"vw":79.330253},{"c":79.235,"h":79.32,"l":79.16,"n":127,"o":79.25,"t":"2026-10-19T18:20:00Z","v":4367,"vw":79.257533},{"c":79.2211,"h":79.23,"l":79.195,"n":101,"o":79.23,"t":"2026-10-19T18:25:00Z","v":3201,"vw":79.208184},{"c":79.235,"h":79.28,"l":79.1979,"n":75,"o":79.22,"t":"2026-10-19T18:30:00Z","v":2014,"vw":79.235305},{"c":79.275,"h":79.3,"l":79.23,"n":114,"o":79.23,"t":"2026-10-19T18:35:00Z","v":2776,"vw":79.268851},{"c":79.25,"h":79.32,"l":79.24,"n":149,"o":79.3118,"t":"2026-10-19T18:40:00Z","v":2698,"vw":79.265012},{"c":79.37,"h":79.39,"l":79.28,"n":245,"o":79.31,"t":"2026-10-19T18:45:00Z","v":8708,"vw":79.319548},{"c":79.42,"h":79.5,"l":79.33,"n":306,"o":79.33,"t":"2026-10-19T18:50:00Z","v":7778,"vw":79.393829},{"c":79.33,"h":79.425,"l":79.28,"n":125,"o":79.425,"t":"2026-10-19T18:55:00Z","v":2592,"vw":79.322541},{"c":79.3,"h":79.53,"l":79.3,"n":215,"o":79.37,"t":"2026-10-19T19:00:00Z","v":5936,"vw":79.405385},{"c":79.245,"h":79.335,"l":79.19,"n":202,"o":79.33,"t":"2026-10-19T19:05:00Z","v":7167,"vw":79.261095},{"c":79.25,"h":79.27,"l":79.16,"n":190,"o":79.245,"t":"2026-10-19T19:10:00Z","v":6613,"vw":79.22335},{"c":79.81,"h":79.84,"l":79.21,"n":551,"o":79.21,"t":"2026-10-19T19:15:00Z","v":18483,"vw":79.460515},{"c":79.9999,"h":79.9999,"l":79.66,"n":198,"o":79.82,"t":"2026-10-19T19:20:00Z","v":10692,"vw":79.741502},{"c":79.69,"h":79.845,"l":79.59,"n":310,"o":79.74,"t":"2026-10-19T19:25:00Z","v":15405,"vw":79.678289},{"c":79.73,"h":79.745,"l":79.69,"n":146,"o":79.745,"t":"2026-10-19T19:30:00Z","v":3006,"vw":79.7275},{"c":79.65,"h":79.725,"l":79.54,"n":418,"o":79.69,"t":"2026-10-19T19:35:00Z","v":21847,"vw":79.62324},{"c":79.58,"h":79.72,"l":79.58,"n":275,"o":79.66,"t":"2026-10-19T19:40:00Z","v":6601,"vw":79.68215},{"c":79.48,"h":79.595,"l":79.305,"n":456,"o":79.595,"t":"2026-10-19T19:45:00Z","v":26021,"vw":79.465439},{"c":79.21,"h":79.43,"l":79.15,"n":508,"o":79.3901,"t":"2026-10-19T19:50:00Z","v":29162,"vw":79.23911},{"c":79.28,"h":79.32,"l":79.06,"n":1751,"o":79.2,"t":"2026-10-19T19:55:00Z","v":66556,"vw":79.190497},{"c":79.28,"h":79.28,"l":79.28,"n":42,"o":79.28,"t":"2026-10-19T20:00:00Z","v":147853,"vw":79.28},{"c":79.4154,"h":79.4154,"l":79.4154,"n":1,"o":79.4154,"t":"2026-10-20T12:10:00Z","v":800,"vw":79.4154},{"c":79.5,"h":79.685,"l":79.39,"n":126,"o":79.58,"t":"2026-10-20T13:30:00Z","v":10570,"vw":79.509789},{"c":79.63,"h":79.845,"l":79.3701,"n":45,"o":79.3849,"t":"2026-10-20T13:35:00Z","v":2477,"vw":79.561099},{"c":80.1,"h":80.12,"l":79.705,"n":77,"o":79.705,"t":"2026-10-20T13:40:00Z","v":4006,"vw":79.946392},{"c":79.89,"h":80,"l":79.7,"n":124,"o":79.89,"t":"2026-10-20T13:45:00Z","v":4246,"vw":79.910329},{"c":79.86,"h":80.01,"l":79.84,"n":113,"o":79.92,"t":"2026-10-20T13:50:00Z","v":4548,"vw":79.941195},{"c":79.74,"h":79.96,"l":79.72,"n":89,"o":79.755,"t":"2026-10-20T13:55:00Z","v":5631,"vw":79.771873},{"c":80.105,"h":80.16,"l":79.77,"n":135,"o":79.83,"t":"2026-10-20T14:00:00Z","v":6401,"vw":79.988707},{"c":80.36,"h":80.4,"l":80.2,"n":117,"o":80.2,"t":"2026-10-20T14:05:00Z","v":6726,"vw":80.308326},{"c":80.275,"h":80.355,"l":80.275,"n":71,"o":80.3475,"t":"2026-10-20T14:10:00Z","v":2356,"vw":80.303196},{"c":80.355,"h":80.4,"l":80.1925,"n":90,"o":80.1925,"t":"2026-10-20T14:15:00Z","v":4031,"vw":80.335288},{"c":80.435,"h":80.51,"l":80.38,"n":68,"o":80.38,"t":"2026-10-20T14:20:00Z","v":2169,"vw":80.46375},{"c":80.56,"h":80.56,"l":80.47,"n":84,"o":80.55,"t":"2026-10-20T14:25:00Z","v":1940,"vw":80.513818},{"c":80.615,"h":80.67,"l":80.61,"n":117,"o":80.61,"t":"2026-10-20T14:30:00Z","v":3670,"vw":80.620459},{"c":80.26,"h":80.62,"l":80.26,"n":346,"o":80.615,"t":"2026-10-20T14:35:00Z","v":18279,"vw":80.480845},{"c":80.23,"h":80.515,"l":80.18,"n":202,"o":80.27,"t":"2026-10-20T14:40:00Z","v":7366,"vw":80.388675},{"c":80.38,"h":80.4715,"l":80.2201,"n":120,"o":80.3799,"t":"2026-10-20T14:45:00Z","v":4712,"vw":80.357015},{"c":80.33,"h":80.46,"l":80.31,"n":109,"o":80.38,"t":"2026-10-20T14:50:00Z","v":3582,"vw":80.361344},{"c":80.31,"h":80.35,"l":80.27,"n":84,"o":80.32,"t":"2026-10-20T14:55:00Z","v":3117,"vw":80.306124},{"c":80.01,"h":80.32,"l":80,"n":237,"o":80.305,"t":"2026-10-20T15:00:00Z","v":8788,"vw":80.234035},{"c":79.95,"h":80.145,"l":79.93,"n":132,"o":80.145,"t":"2026-10-20T15:05:00Z","v":5978,"vw":80.024577},{"c":79.8,"h":79.99,"l":79.75,"n":158,"o":79.955,"t":"2026-10-20T15:10:00Z","v":4134,"vw":79.830655},{"c":79.905,"h":80.09,"l":79.76,"n":189,"o":79.8125,"t":"2026-10-20T15:15:00Z","v":9737,"vw":79.879477},{"c":79.92,"h":79.94,"l":79.84,"n":134,"o":79.86,"t":"2026-10-20T15:20:00Z","v":4651,"vw":79.898455},{"c":79.945,"h":79.96,"l":79.87,"n":103,"o":79.92,"t":"2026-10-20T15:25:00Z","v":3270,"vw":79.925121},{"c":79.805,"h":79.86,"l":79.78,"n":131,"o":79.84,"t":"2026-10-20T15:30:00Z","v":5102,"vw":79.819316},{"c":79.82,"h":79.89,"l":79.795,"n":135,"o":79.87,"t":"2026-10-20T15:35:00Z","v":4487,"vw":79.86112},{"c":79.88,"h":79.89,"l":79.82,"n":85,"o":79.88,"t":"2026-10-20T15:40:00Z","v":6215,"vw":79.88414},{"c":79.73,"h":79.86,"l":79.72,"n":160,"o":79.82,"t":"2026-10-20T15:45:00Z","v":7489,"vw":79.804088},{"c":79.85,"h":79.85,"l":79.74,"n":48,"o":79.74,"t":"2026-10-20T15:50:00Z","v":1173,"vw":79.757222},{"c":79.87,"h":79.87,"l":79.78,"n":51,"o":79.81,"t":"2026-10-20T15:55:00Z","v":1632,"vw":79.810989},{"c":79.66,"h":79.825,"l":79.6,"n":179,"o":79.82,"t":"2026-10-20T16:00:00Z","v":7946,"vw":79.732912},{"c":79.69,"h":79.7,"l":79.64,"n":28,"o":79.64,"t":"2026-10-20T16:05:00Z","v":1013,"vw":79.690465},{"c":79.705,"h":79.73,"l":79.675,"n":37,"o":79.675,"t":"2026-10-20T16:10:00Z","v":1103,"vw":79.701252},{"c":79.56,"h":79.7,"l":79.51,"n":154,"o":79.7,"t":"2026-10-20T16:15:00Z","v":6716,"vw":79.595976},{"c":79.76,"h":79.76,"l":79.6,"n":53,"o":79.6,"t":"2026-10-20T16:20:00Z","v":1265,"vw":79.653571},{"c":79.84,"h":79.84,"l":79.755,"n":41,"o":79.7569,"t":"2026-10-20T16:25:00Z","v":2134,"vw":79.819884},{"c":79.88,"h":79.88,"l":79.805,"n":35,"o":79.805,"t":"2026-10-20T16:30:00Z","v":995,"vw":79.817857},{"c":79.8737,"h":79.95,"l":79.815,"n":116,"o":79.815,"t":"2026-10-20T16:35:00Z","v":3692,"vw":79.885977},{"c":79.885,"h":79.9,"l":79.83,"n":137,"o":79.9,"t":"2026-10-20T16:40:00Z","v":6165,"vw":79.867756},{"c":79.97,"h":79.97,"l":79.885,"n":91,"o":79.885,"t":"2026-10-20T16:45:00Z","v":3287,"vw":79.924437},{"c":79.98,"h":79.98,"l":79.86,"n":86,"o":79.925,"t":"2026-10-20T16:50:00Z","v":3498,"vw":79.907646},{"c":79.83,"h":79.92,"l":79.83,"n":91,"o":79.91,"t":"2026-10-20T16:55:00Z","v":3817,"vw":79.867778},{"c":79.72,"h":79.82,"l":79.72,"n":82,"o":79.82,"t":"2026-10-20T17:00:00Z","v":3031,"vw":79.794328},{"c":79.8,"h":79.87,"l":79.7,"n":104,"o":79.7,"t":"2026-10-20T17:05:00Z","v":4210,"vw":79.77885},{"c":79.77,"h":79.84,"l":79.7304,"n":96,"o":79.775,"t":"2026-10-20T17:10:00Z","v":5650,"vw":79.77585},{"c":79.775,"h":79.84,"l":79.77,"n":44,"o":79.84,"t":"2026-10-20T17:15:00Z","v":1389,"vw":79.782222},{"c":79.73,"h":79.84,"l":79.71,"n":246,"o":79.775,"t":"2026-10-20T17:20:00Z","v":10586,"vw":79.772283},{"c":79.805,"h":79.85,"l":79.7,"n":107,"o":79.75,"t":"2026-10-20T17:25:00Z","v":12154,"vw":79.797103},{"c":79.565,"h":79.73,"l":79.565,"n":181,"o":79.71,"t":"2026-10-20T17:30:00Z","v":10162,"vw":79.670312},{"c":79.69,"h":79.69,"l":79.565,"n":103,"o":79.59,"t":"2026-10-20T17:35:00Z","v":2962,"vw":79.608641},{"c":79.635,"h":79.69,"l":79.56,"n":97,"o":79.69,"t":"2026-10-20T17:40:00Z","v":2286,"vw":79.635},{"c":79.62,"h":79.635,"l":79.54,"n":78,"o":79.54,"t":"2026-10-20T17:45:00Z","v":2983,"vw":79.610729},{"c":79.69,"h":79.69,"l":79.61,"n":57,"o":79.615,"t":"2026-10-20T17:50:00Z","v":2217,"vw":79.620255},{"c":79.595,"h":79.635,"l":79.56,"n":106,"o":79.61,"t":"2026-10-20T17:55:00Z","v":3627,"vw":79.596754},{"c":79.565,"h":79.635,"l":79.5001,"n":157,"o":79.59,"t":"2026-10-20T18:00:00Z","v":7598,"vw":79.565874},{"c":79.67,"h":79.67,"l":79.56,"n":116,"o":79.565,"t":"2026-10-20T18:05:00Z","v":3550,"vw":79.59752},{"c":79.57,"h":79.64,"l":79.57,"n":100,"o":79.595,"t":"2026-10-20T18:10:00Z","v":3579,"vw":79.581719},{"c":79.605,"h":79.605,"l":79.51,"n":158,"o":79.56,"t":"2026-10-20T18:15:00Z","v":10444,"vw":79.546354},{"c":79.605,"h":79.64,"l":79.59,"n":42,"o":79.64,"t":"2026-10-20T18:20:00Z","v":1144,"vw":79.604975},{"c":79.595,"h":79.625,"l":79.57,"n":88,"o":79.6,"t":"2026-10-20T18:25:00Z","v":2875,"vw":79.599881},{"c":79.495,"h":79.595,"l":79.475,"n":156,"o":79.595,"t":"2026-10-20T18:30:00Z","v":7504,"vw":79.527256},{"c":79.51,"h":79.53,"l":79.465,"n":54,"o":79.49,"t":"2026-10-20T18:35:00Z","v":2359,"vw":79.48459},{"c":79.32,"h":79.505,"l":79.31,"n":136,"o":79.505,"t":"2026-10-20T18:40:00Z","v":4815,"vw":79.422645},{"c":79.395,"h":79.395,"l":79.31,"n":123,"o":79.355,"t":"2026-10-20T18:45:00Z","v":3506,"vw":79.355625},{"c":79.46,"h":79.49,"l":79.38,"n":108,"o":79.385,"t":"2026-10-20T18:50:00Z","v":2113,"vw":79.42375},{"c":79.43,"h":79.5,"l":79.41,"n":112,"o":79.45,"t":"2026-10-20T18:55:00Z","v":2807,"vw":79.440721},{"c":79.425,"h":79.465,"l":79.4,"n":210,"o":79.43,"t":"2026-10-20T19:00:00Z","v":10848,"vw":79.432084},{"c":79.165,"h":79.415,"l":79.165,"n":161,"o":79.415,"t":"2026-10-20T19:05:00Z","v":5778,"vw":79.256165},{"c":79.17,"h":79.23,"l":79.08,"n":197,"o":79.135,"t":"2026-10-20T19:10:00Z","v":6180,"vw":79.132885},{"c":78.95,"h":79.145,"l":78.95,"n":253,"o":79.145,"t":"2026-10-20T19:15:00Z","v":8880,"vw":79.035216},{"c":79.08,"h":79.13,"l":78.96,"n":288,"o":78.98,"t":"2026-10-20T19:20:00Z","v":13554,"vw":79.033048},{"c":79.1,"h":79.135,"l":79.02,"n":392,"o":79.09,"t":"2026-10-20T19:25:00Z","v":15023,"vw":79.073136},{"c":79.11,"h":79.17,"l":79.06,"n":335,"o":79.1,"t":"2026-10-20T19:30:00Z","v":10449,"vw":79.094099},{"c":79.22,"h":79.245,"l":79.09,"n":406,"o":79.11,"t":"2026-10-20T19:35:00Z","v":14949,"vw":79.170831},{"c":79.36,"h":79.39,"l":79.21,"n":645,"o":79.22,"t":"2026-10-20T19:40:00Z","v":32342,"vw":79.286377},{"c":79.5,"h":79.55,"l":79.29,"n":607,"o":79.39,"t":"2026-10-20T19:45:00Z","v":30548,"vw":79.420609},{"c":79.6,"h":79.73,"l":79.345,"n":873,"o":79.47,"t":"2026-10-20T19:50:00Z","v":38779,"vw":79.561099},{"c":79.75,"h":79.86,"l":79.65,"n":1677,"o":79.66,"t":"2026-10-20T19:55:00Z","v":95258,"vw":79.742196},{"c":79.78,"h":79.78,"l":79.78,"n":34,"o":79.78,"t":"2026-10-20T20:00:00Z","v":226868,"vw":79.78},{"c":79.78,"h":79.78,"l":79.78,"n":1,"o":79.78,"t":"2026-10-20T20:30:00Z","v":621,"vw":79.78},{"c":80.48,"h":80.48,"l":79.71,"n":116,"o":80.19,"t":"2026-10-21T13:30:00Z","v":12201,"vw":80.164556},{"c":80.225,"h":80.47,"l":80.02,"n":86,"o":80.21,"t":"2026-10-21T13:35:00Z","v":1866,"vw":80.262083},{"c":79.92,"h":80,"l":79.92,"n":82,"o":80,"t":"2026-10-21T13:40:00Z","v":2422,"vw":79.990333},{"c":80.585,"h":80.585,"l":79.85,"n":188,"o":79.91,"t":"2026-10-21T13:45:00Z","v":8324,"vw":80.12073},{"c":80.3705,"h":80.585,"l":80.3705,"n":44,"o":80.585,"t":"2026-10-21T13:50:00Z","v":1063,"vw":80.522639},{"c":80.82,"h":80.88,"l":80.7,"n":32,"o":80.88,"t":"2026-10-21T13:55:00Z","v":809,"vw":80.838267},{"c":80.79,"h":80.79,"l":80.64,"n":111,"o":80.65,"t":"2026-10-21T14:00:00Z","v":3284,"vw":80.70744},{"c":80.445,"h":80.71,"l":80.445,"n":189,"o":80.67,"t":"2026-10-21T14:05:00Z","v":5708,"vw":80.637403},{"c":80.32,"h":80.51,"l":80.21,"n":109,"o":80.37,"t":"2026-10-21T14:10:00Z","v":5933,"vw":80.385761},{"c":80.35,"h":80.5199,"l":80.24,"n":142,"o":80.41,"t":"2026-10-21T14:15:00Z","v":7350,"vw":80.373047},{"c":80.345,"h":80.46,"l":80.3,"n":118,"o":80.35,"t":"2026-10-21T14:20:00Z","v":4700,"vw":80.333012},{"c":80.445,"h":80.51,"l":80.345,"n":140,"o":80.35,"t":"2026-10-21T14:25:00Z","v":3712,"vw":80.424762},{"c":80.4,"h":80.43,"l":80.295,"n":165,"o":80.37,"t":"2026-10-21T14:30:00Z","v":6189,"vw":80.342819},{"c":80.65,"h":80.74,"l":80.43,"n":134,"o":80.46,"t":"2026-10-21T14:35:00Z","v":4393,"vw":80.523712},{"c":80.54,"h":80.64,"l":80.44,"n":106,"o":80.64,"t":"2026-10-21T14:40:00Z","v":2404,"vw":80.513572},{"c":81.085,"h":81.16,"l":80.525,"n":141,"o":80.57,"t":"2026-10-21T14:45:00Z","v":12973,"vw":80.903521},{"c":80.995,"h":81.07,"l":80.99,"n":70,"o":81.05,"t":"2026-10-21T14:50:00Z","v":1831,"vw":81.046667},{"c":80.76,"h":81.07,"l":80.76,"n":176,"o":81.07,"t":"2026-10-21T14:55:00Z","v":5061,"vw":80.900249},{"c":80.775,"h":80.82,"l":80.775,"n":99,"o":80.805,"t":"2026-10-21T15:00:00Z","v":2144,"vw":80.801981},{"c":80.9,"h":80.93,"l":80.77,"n":107,"o":80.77,"t":"2026-10-21T15:05:00Z","v":3629,"vw":80.842766},{"c":80.9,"h":80.91,"l":80.83,"n":108,"o":80.89,"t":"2026-10-21T15:10:00Z","v":2768,"vw":80.881612},{"c":80.71,"h":80.95,"l":80.71,"n":193,"o":80.8637,"t":"2026-10-21T15:15:00Z","v":8652,"vw":80.82901},{"c":80.81,"h":80.81,"l":80.61,"n":140,"o":80.62,"t":"2026-10-21T15:20:00Z","v":4807,"vw":80.670404},{"c":80.83,"h":80.86,"l":80.7701,"n":123,"o":80.81,"t":"2026-10-21T15:25:00Z","v":2336,"vw":80.816954},{"c":80.79,"h":80.83,"l":80.72,"n":160,"o":80.83,"t":"2026-10-21T15:30:00Z","v":2603,"vw":80.760092},{"c":81.11,"h":81.11,"l":80.84,"n":118,"o":80.84,"t":"2026-10-21T15:35:00Z","v":3731,"vw":80.949233},{"c":81.02,"h":81.1,"l":80.95,"n":129,"o":81.07,"t":"2026-10-21T15:40:00Z","v":2889,"vw":81.017333},{"c":80.92,"h":81.07,"l":80.9,"n":222,"o":81.07,"t":"2026-10-21T15:45:00Z","v":8349,"vw":81.019219},{"c":80.92,"h":80.99,"l":80.85,"n":39,"o":80.89,"t":"2026-10-21T15:50:00Z","v":2150,"vw":80.884375},{"c":80.97,"h":80.99,"l":80.855,"n":92,"o":80.98,"t":"2026-10-21T15:55:00Z","v":2795,"vw":80.949457},{"c":81.255,"h":81.255,"l":80.93,"n":176,"o":80.97,"t":"2026-10-21T16:00:00Z","v":6686,"vw":81.047613},{"c":81.2,"h":81.29,"l":81.11,"n":75,"o":81.25,"t":"2026-10-21T16:05:00Z","v":2989,"vw":81.189},{"c":81.005,"h":81.28,"l":81.005,"n":176,"o":81.28,"t":"2026-10-21T16:10:00Z","v":5534,"vw":81.116053},{"c":81.085,"h":81.23,"l":81.085,"n":126,"o":81.09,"t":"2026-10-21T16:15:00Z","v":5501,"vw":81.138011},{"c":81.18,"h":81.18,"l":81.045,"n":108,"o":81.08,"t":"2026-10-21T16:20:00Z","v":4177,"vw":81.114912},{"c":81.055,"h":81.15,"l":81.04,"n":129,"o":81.15,"t":"2026-10-21T16:25:00Z","v":5460,"vw":81.089937},{"c":81.16,"h":81.19,"l":81.1,"n":132,"o":81.1,"t":"2026-10-21T16:30:00Z","v":7031,"vw":81.12999},{"c":81.28,"h":81.28,"l":81.12,"n":216,"o":81.16,"t":"2026-10-21T16:35:00Z","v":10874,"vw":81.170471},{"c":81.25,"h":81.28,"l":81.18,"n":79,"o":81.21,"t":"2026-10-21T16:40:00Z","v":2077,"vw":81.217702},{"c":81.3,"h":81.3,"l":81.22,"n":105,"o":81.25,"t":"2026-10-21T16:45:00Z","v":3560,"vw":81.243338},{"c":81.19,"h":81.27,"l":81.19,"n":115,"o":81.19,"t":"2026-10-21T16:50:00Z","v":2690,"vw":81.218812},{"c":81.14,"h":81.175,"l":80.96,"n":304,"o":81.17,"t":"2026-10-21T16:55:00Z","v":17080,"vw":81.05765},{"c":81.18,"h":81.18,"l":81.085,"n":110,"o":81.1175,"t":"2026-10-21T17:00:00Z","v":2431,"vw":81.132375},{"c":81.23,"h":81.23,"l":81.11,"n":114,"o":81.11,"t":"2026-10-21T17:05:00Z","v":3094,"vw":81.166974},{"c":81.25,"h":81.32,"l":81.22,"n":102,"o":81.25,"t":"2026-10-21T17:10:00Z","v":1729,"vw":81.264444},{"c":80.985,"h":81.21,"l":80.95,"n":147,"o":81.21,"t":"2026-10-21T17:15:00Z","v":4806,"vw":81.069135},{"c":80.96,"h":81,"l":80.915,"n":84,"o":80.915,"t":"2026-10-21T17:20:00Z","v":2555,"vw":80.966519},{"c":80.985,"h":81.06,"l":80.96,"n":92,"o":81.01,"t":"2026-10-21T17:25:00Z","v":3600,"vw":81.013716},{"c":81.03,"h":81.07,"l":80.98,"n":115,"o":80.98,"t":"2026-10-21T17:30:00Z","v":3324,"vw":81.020349},{"c":81.0475,"h":81.08,"l":81,"n":121,"o":81.05,"t":"2026-10-21T17:35:00Z","v":4153,"vw":81.038816},{"c":81.06,"h":81.1,"l":81.035,"n":99,"o":81.045,"t":"2026-10-21T17:40:00Z","v":1935,"vw":81.058568},{"c":81.12,"h":81.12,"l":81.01,"n":99,"o":81.06,"t":"2026-10-21T17:45:00Z","v":3985,"vw":81.04599},{"c":81.195,"h":81.195,"l":81.11,"n":148,"o":81.12,"t":"2026-10-21T17:50:00Z","v":4655,"vw":81.139614},{"c":81.27,"h":81.28,"l":81.215,"n":130,"o":81.215,"t":"2026-10-21T17:55:00Z","v":3208,"vw":81.247069},{"c":81.41,"h":81.48,"l":81.17,"n":203,"o":81.17,"t":"2026-10-21T18:00:00Z","v":5130,"vw":81.289491},{"c":81.42,"h":81.46,"l":81.39,"n":154,"o":81.425,"t":"2026-10-21T18:05:00Z","v":3111,"vw":81.41985},{"c":81.45,"h":81.48,"l":81.37,"n":122,"o":81.48,"t":"2026-10-21T18:10:00Z","v":4207,"vw":81.412805},{"c":81.36,"h":81.47,"l":81.34,"n":125,"o":81.45,"t":"2026-10-21T18:15:00Z","v":3310,"vw":81.378479},{"c":81.185,"h":81.36,"l":81.185,"n":114,"o":81.345,"t":"2026-10-21T18:20:00Z","v":3370,"vw":81.307622},{"c":81.2,"h":81.2,"l":81.18,"n":81,"o":81.185,"t":"2026-10-21T18:25:00Z","v":1138,"vw":81.184167},{"c":81.16,"h":81.2,"l":81.16,"n":103,"o":81.2,"t":"2026-10-21T18:30:00Z","v":1572,"vw":81.193333},{"c":81.24,"h":81.24,"l":81.13,"n":143,"o":81.18,"t":"2026-10-21T18:35:00Z","v":7505,"vw":81.154129},{"c":81.215,"h":81.24,"l":81.21,"n":94,"o":81.21,"t":"2026-10-21T18:40:00Z","v":1980,"vw":81.2175},{"c":81.14,"h":81.23,"l":81.085,"n":157,"o":81.215,"t":"2026-10-21T18:45:00Z","v":4490,"vw":81.160901},{"c":81.285,"h":81.285,"l":81.115,"n":91,"o":81.115,"t":"2026-10-21T18:50:00Z","v":2383,"vw":81.2005},{"c":81.09,"h":81.28,"l":81.07,"n":171,"o":81.28,"t":"2026-10-21T18:55:00Z","v":5145,"vw":81.166014},{"c":81.09,"h":81.15,"l":81.05,"n":147,"o":81.15,"t":"2026-10-21T19:00:00Z","v":5574,"vw":81.110582},{"c":81.09,"h":81.21,"l":81.07,"n":126,"o":81.07,"t":"2026-10-21T19:05:00Z","v":3567,"vw":81.102881},{"c":81.205,"h":81.27,"l":80.97,"n":221,"o":81.085,"t":"2026-10-21T19:10:00Z","v":7087,"vw":81.077683},{"c":81.38,"h":81.44,"l":81.205,"n":257,"o":81.205,"t":"2026-10-21T19:15:00Z","v":8866,"vw":81.31273},{"c":81.35,"h":81.4148,"l":81.28,"n":226,"o":81.3775,"t":"2026-10-21T19:20:00Z","v":9612,"vw":81.341028},{"c":81.31,"h":81.385,"l":81.31,"n":199,"o":81.385,"t":"2026-10-21T19:25:00Z","v":5008,"vw":81.34057},{"c":81.19,"h":81.33,"l":81.175,"n":221,"o":81.33,"t":"2026-10-21T19:30:00Z","v":6840,"vw":81.22424},{"c":81.45,"h":81.45,"l":81.27,"n":275,"o":81.27,"t":"2026-10-21T19:35:00Z","v":6689,"vw":81.333942},{"c":81.595,"h":81.595,"l":81.415,"n":352,"o":81.415,"t":"2026-10-21T19:40:00Z","v":8603,"vw":81.508415},{"c":81.61,"h":81.645,"l":81.52,"n":312,"o":81.585,"t":"2026-10-21T19:45:00Z","v":8474,"vw":81.586038},{"c":81.88,"h":81.91,"l":81.555,"n":554,"o":81.64,"t":"2026-10-21T19:50:00Z","v":41745,"vw":81.641053},{"c":81.635,"h":81.9,"l":81.62,"n":1190,"o":81.9,"t":"2026-10-21T19:55:00Z","v":51908,"vw":81.724313},{"c":81.65,"h":81.65,"l":81.65,"n":47,"o":81.65,"t":"2026-10-21T20:00:00Z","v":147576,"vw":81.65},{"c":81.72,"h":81.72,"l":81.72,"n":1,"o":81.72,"t":"2026-10-21T20:25:00Z","v":333,"vw":81.72},{"c":81.8,"h":81.8,"l":81.39,"n":123,"o":81.65,"t":"2026-10-22T13:30:00Z","v":12118,"vw":81.681465},{"c":81.49,"h":81.77,"l":81.4,"n":95,"o":81.425,"t":"2026-10-22T13:35:00Z","v":5162,"vw":81.513471},{"c":81.94,"h":81.94,"l":81.4475,"n":114,"o":81.49,"t":"2026-10-22T13:40:00Z","v":12509,"vw":81.578363},{"c":82.1,"h":82.1899,"l":81.84,"n":106,"o":81.86,"t":"2026-10-22T13:45:00Z","v":10308,"vw":82.003155},{"c":81.57,"h":82.175,"l":81.57,"n":124,"o":82.175,"t":"2026-10-22T13:50:00Z","v":3080,"vw":81.643684},{"c":81.465,"h":81.55,"l":81.465,"n":64,"o":81.51,"t":"2026-10-22T13:55:00Z","v":1768,"vw":81.508001},{"c":81.02,"h":81.4925,"l":81.02,"n":126,"o":81.45,"t":"2026-10-22T14:00:00Z","v":7086,"vw":81.411957},{"c":80.625,"h":80.74,"l":80.57,"n":45,"o":80.74,"t":"2026-10-22T14:05:00Z","v":1138,"vw":80.654355},{"c":80.59,"h":80.65,"l":80.4518,"n":297,"o":80.46,"t":"2026-10-22T14:10:00Z","v":16235,"vw":80.574791},{"c":79.86,"h":80.74,"l":79.86,"n":418,"o":80.63,"t":"2026-10-22T14:15:00Z","v":59781,"vw":80.440771},{"c":79.305,"h":79.89,"l":79.305,"n":201,"o":79.78,"t":"2026-10-22T14:20:00Z","v":15323,"vw":79.78129},{"c":78.99,"h":79.3,"l":78.935,"n":139,"o":79.1,"t":"2026-10-22T14:25:00Z","v":10110,"vw":79.06298},{"c":78.98,"h":79.54,"l":78.82,"n":220,"o":78.83,"t":"2026-10-22T14:30:00Z","v":19348,"vw":79.109664},{"c":78.87,"h":78.875,"l":78.64,"n":166,"o":78.81,"t":"2026-10-22T14:35:00Z","v":11437,"vw":78.745994},{"c":78.78,"h":78.93,"l":78.78,"n":99,"o":78.8475,"t":"2026-10-22T14:40:00Z","v":3724,"vw":78.896253},{"c":78.495,"h":78.75,"l":78.135,"n":370,"o":78.72,"t":"2026-10-22T14:45:00Z","v":26110,"vw":78.447279},{"c":78.51,"h":78.535,"l":78.325,"n":206,"o":78.45,"t":"2026-10-22T14:50:00Z","v":8927,"vw":78.416872},{"c":78.35,"h":78.5,"l":78.265,"n":206,"o":78.5,"t":"2026-10-22T14:55:00Z","v":5879,"vw":78.328738},{"c":78.3,"h":78.34,"l":78.12,"n":294,"o":78.29,"t":"2026-10-22T15:00:00Z","v":18109,"vw":78.245009},{"c":78.605,"h":78.7,"l":78.25,"n":239,"o":78.3,"t":"2026-10-22T15:05:00Z","v":20221,"vw":78.488658},{"c":78.8,"h":78.8,"l":78.48,"n":310,"o":78.61,"t":"2026-10-22T15:10:00Z","v":27767,"vw":78.613594},{"c":78.96,"h":79.12,"l":78.68,"n":149,"o":78.71,"t":"2026-10-22T15:15:00Z","v":7378,"vw":78.862937},{"c":78.5,"h":79,"l":78.5,"n":255,"o":79,"t":"2026-10-22T15:20:00Z","v":22046,"vw":78.855029},{"c":78.15,"h":78.28,"l":78.1,"n":196,"o":78.28,"t":"2026-10-22T15:25:00Z","v":8279,"vw":78.153062},{"c":78.205,"h":78.205,"l":77.84,"n":221,"o":78.105,"t":"2026-10-22T15:30:00Z","v":9185,"vw":78.073733},{"c":78.365,"h":78.44,"l":78.24,"n":198,"o":78.24,"t":"2026-10-22T15:35:00Z","v":9309,"vw":78.362559},{"c":78.65,"h":78.745,"l":78.365,"n":176,"o":78.365,"t":"2026-10-22T15:40:00Z","v":11441,"vw":78.477239},{"c":78.85,"h":78.99,"l":78.655,"n":138,"o":78.655,"t":"2026-10-22T15:45:00Z","v":11295,"vw":78.819712},{"c":79.19,"h":79.19,"l":78.995,"n":82,"o":78.995,"t":"2026-10-22T15:50:00Z","v":3219,"vw":79.108933},{"c":79.05,"h":79.09,"l":79.05,"n":78,"o":79.07,"t":"2026-10-22T15:55:00Z","v":2427,"vw":79.074222},{"c":79.22,"h":79.22,"l":79.03,"n":85,"o":79.03,"t":"2026-10-22T16:00:00Z","v":2782,"vw":79.109774},{"c":79.5,"h":79.5,"l":79.15,"n":165,"o":79.21,"t":"2026-10-22T16:05:00Z","v":7098,"vw":79.427007},{"c":79.295,"h":79.43,"l":79.295,"n":118,"o":79.43,"t":"2026-10-22T16:10:00Z","v":4409,"vw":79.360948},{"c":79.65,"h":79.65,"l":79.36,"n":191,"o":79.36,"t":"2026-10-22T16:15:00Z","v":13577,"vw":79.511336},{"c":79.65,"h":79.675,"l":79.615,"n":54,"o":79.615,"t":"2026-10-22T16:20:00Z","v":6424,"vw":79.651387},{"c":79.6151,"h":79.6151,"l":79.51,"n":36,"o":79.51,"t":"2026-10-22T16:25:00Z","v":566,"vw":79.564245},{"c":79.47,"h":79.52,"l":79.47,"n":45,"o":79.52,"t":"2026-10-22T16:30:00Z","v":767,"vw":79.488553},{"c":79.47,"h":79.69,"l":79.4,"n":73,"o":79.435,"t":"2026-10-22T16:35:00Z","v":7208,"vw":79.629913},{"c":79.335,"h":79.42,"l":79.335,"n":103,"o":79.42,"t":"2026-10-22T16:40:00Z","v":3313,"vw":79.367974},{"c":79.27,"h":79.61,"l":79.27,"n":104,"o":79.325,"t":"2026-10-22T16:45:00Z","v":3612,"vw":79.458793},{"c":79.41,"h":79.435,"l":79.29,"n":71,"o":79.29,"t":"2026-10-22T16:50:00Z","v":1830,"vw":79.403665},{"c":79.395,"h":79.405,"l":79.395,"n":32,"o":79.4,"t":"2026-10-22T16:55:00Z","v":558,"vw":79.4},{"c":79.39,"h":79.43,"l":79.39,"n":56,"o":79.42,"t":"2026-10-22T17:00:00Z","v":2674,"vw":79.404174},{"c":79.37,"h":79.37,"l":79.31,"n":16,"o":79.31,"t":"2026-10-22T17:05:00Z","v":425,"vw":79.34},{"c":79.355,"h":79.43,"l":79.355,"n":268,"o":79.39,"t":"2026-10-22T17:10:00Z","v":4996,"vw":79.393446},{"c":79.245,"h":79.37,"l":79.245,"n":102,"o":79.37,"t":"2026-10-22T17:15:00Z","v":1392,"vw":79.3025},{"c":79.345,"h":79.35,"l":79.26,"n":86,"o":79.27,"t":"2026-10-22T17:20:00Z","v":3868,"vw":79.295599},{"c":79.515,"h":79.53,"l":79.2691,"n":166,"o":79.34,"t":"2026-10-22T17:25:00Z","v":5698,"vw":79.406952},{"c":79.58,"h":79.58,"l":79.58,"n":23,"o":79.58,"t":"2026-10-22T17:30:00Z","v":443,"vw":79.58},{"c":79.43,"h":79.65,"l":79.43,"n":101,"o":79.65,"t":"2026-10-22T17:35:00Z","v":5194,"vw":79.548551},{"c":79.195,"h":79.355,"l":79.17,"n":148,"o":79.355,"t":"2026-10-22T17:40:00Z","v":3084,"vw":79.270046},{"c":79.395,"h":79.395,"l":79.19,"n":80,"o":79.19,"t":"2026-10-22T17:45:00Z","v":2756,"vw":79.282406},{"c":79.46,"h":79.46,"l":79.29,"n":109,"o":79.32,"t":"2026-10-22T17:55:00Z","v":3653,"vw":79.383612},{"c":79.14,"h":79.29,"l":79.14,"n":89,"o":79.29,"t":"2026-10-22T18:00:00Z","v":2163,"vw":79.205217},{"c":79.235,"h":79.39,"l":79.15,"n":156,"o":79.15,"t":"2026-10-22T18:05:00Z","v":12919,"vw":79.241114},{"c":79.2916,"h":79.2916,"l":79.24,"n":37,"o":79.24,"t":"2026-10-22T18:10:00Z","v":1441,"vw":79.244818},{"c":79.235,"h":79.25,"l":79.15,"n":135,"o":79.18,"t":"2026-10-22T18:15:00Z","v":4063,"vw":79.187919},{"c":79.39,"h":79.45,"l":79.29,"n":149,"o":79.33,"t":"2026-10-22T18:20:00Z","v":7227,"vw":79.361921},{"c":79.26,"h":79.405,"l":79.26,"n":82,"o":79.3725,"t":"2026-10-22T18:25:00Z","v":1958,"vw":79.319884},{"c":79.095,"h":79.18,"l":79.095,"n":82,"o":79.18,"t":"2026-10-22T18:30:00Z","v":2150,"vw":79.131793},{"c":79.11,"h":79.11,"l":79.07,"n":83,"o":79.095,"t":"2026-10-22T18:35:00Z","v":1997,"vw":79.102143},{"c":79.33,"h":79.33,"l":79.125,"n":123,"o":79.13,"t":"2026-10-22T18:40:00Z","v":4703,"vw":79.168866},{"c":79.325,"h":79.325,"l":79.325,"n":34,"o":79.325,"t":"2026-10-22T18:45:00Z","v":419,"vw":79.325},{"c":79.335,"h":79.34,"l":79.25,"n":119,"o":79.28,"t":"2026-10-22T18:50:00Z","v":3189,"vw":79.298837},{"c":79.36,"h":79.42,"l":79.36,"n":85,"o":79.39,"t":"2026-10-22T18:55:00Z","v":1763,"vw":79.394938},{"c":79.24,"h":79.4,"l":79.24,"n":145,"o":79.4,"t":"2026-10-22T19:00:00Z","v":3399,"vw":79.305468},{"c":79.4,"h":79.46,"l":79.21,"n":129,"o":79.29,"t":"2026-10-22T19:05:00Z","v":3497,"vw":79.359953},{"c":79.445,"h":79.45,"l":79.39,"n":58,"o":79.39,"t":"2026-10-22T19:10:00Z","v":1367,"vw":79.440274},{"c":79.415,"h":79.465,"l":79.36,"n":163,"o":79.4,"t":"2026-10-22T19:15:00Z","v":9135,"vw":79.423724},{"c":79.46,"h":79.53,"l":79.36,"n":166,"o":79.415,"t":"2026-10-22T19:20:00Z","v":4019,"vw":79.459867},{"c":79.6125,"h":79.64,"l":79.38,"n":197,"o":79.46,"t":"2026-10-22T19:25:00Z","v":8411,"vw":79.507479},{"c":79.71,"h":79.755,"l":79.62,"n":214,"o":79.675,"t":"2026-10-22T19:30:00Z","v":5929,"vw":79.683522},{"c":79.71,"h":79.73,"l":79.63,"n":230,"o":79.725,"t":"2026-10-22T19:35:00Z","v":4626,"vw":79.679781},{"c":79.52,"h":79.68,"l":79.52,"n":235,"o":79.68,"t":"2026-10-22T19:40:00Z","v":5341,"vw":79.591031},{"c":79.59,"h":79.63,"l":79.4901,"n":275,"o":79.54,"t":"2026-10-22T19:45:00Z","v":10742,"vw":79.547835},{"c":79.915,"h":80.13,"l":79.67,"n":488,"o":79.67,"t":"2026-10-22T19:50:00Z","v":17384,"vw":79.939952},{"c":79.95,"h":80.19,"l":79.82,"n":1256,"o":79.98,"t":"2026-10-22T19:55:00Z","v":60161,"vw":79.921621},{"c":79.93,"h":79.93,"l":79.93,"n":37,"o":79.93,"t":"2026-10-22T20:00:00Z","v":169308,"vw":79.93},{"c":78.9636,"h":78.9636,"l":78.9636,"n":1,"o":78.9636,"t":"2026-10-22T20:05:00Z","v":150,"vw":78.9636}],"history":[{"c":27.4,"h":27.47,"l":27.2048,"n":1551,"o":27.37,"t":"2024-10-21T04:00:00Z","v":61260,"vw":27.385669},{"c":27.4,"h":27.44,"l":27.03,"n":2084,"o":27.05,"t":"2024-10-22T04:00:00Z","v":89519,"vw":27.331277},{"c":27.58,"h":27.605,"l":27.17,"n":3108,"o":27.17,"t":"2024-10-23T04:00:00Z","v":149568,"vw":27.449941},{"c":28.21,"h":28.26,"l":27.66,"n":2900,"o":27.83,"t":"2024-10-24T04:00:00Z","v":150000,"vw":28.095424},{"c":27.72,"h":28.24,"l":27.7,"n":1848,"o":28.24,"t":"2024-10-25T04:00:00Z","v":80272,"vw":27.894092},{"c":27.8,"h":28,"l":27.69,"n":1567,"o":27.71,"t":"2024-10-28T04:00:00Z","v":68777,"vw":27.803956},{"c":27.87,"h":28.3799,"l":27.87,"n":1707,"o":28.26,"t":"2024-10-29T04:00:00Z","v":81908,"vw":28.128247},{"c":27.8,"h":28.17,"l":27.75,"n":1765,"o":28.17,"t":"2024-10-30T04:00:00Z","v":59470,"vw":27.878033},{"c":27.56,"h":27.73,"l":27.34,"n":1817,"o":27.73,"t":"2024-10-31T04:00:00Z","v":74294,"vw":27.519576},{"c":26.81,"h":27.61,"l":26.78,"n":2154,"o":27.59,"t":"2024-11-01T04:00:00Z","v":85060,"vw":26.953572},{"c":26.88,"h":27.15,"l":26.785,"n":1915,"o":27.06,"t":"2024-11-04T05:00:00Z","v":85926,"vw":26.938531},{"c":27.32,"h":27.34,"l":27.09,"n":1346,"o":27.25,"t":"2024-11-05T05:00:00Z","v":34089,"vw":27.229585},{"c":26.87,"h":26.92,"l":26.63,"n":2096,"o":26.92,"t":"2024-11-06T05:00:00Z","v":64560,"vw":26.786724},{"c":26.41,"h":27.1,"l":26.405,"n":2699,"o":26.7,"t":"2024-11-07T05:00:00Z","v":124399,"vw":26.687853},{"c":27.14,"h":27.18,"l":26.52,"n":3776,"o":26.73,"t":"2024-11-08T05:00:00Z","v":225806,"vw":26.89635},{"c":27.5,"h":27.56,"l":27.2562,"n":2279,"o":27.44,"t":"2024-11-11T05:00:00Z","v":78451,"vw":27.465277},{"c":26.35,"h":26.84,"l":26.22,"n":3043,"o":26.64,"t":"2024-11-12T05:00:00Z","v":137621,"vw":26.460174},{"c":26.09,"h":26.49,"l":25.96,"n":2578,"o":26.42,"t":"2024-11-13T05:00:00Z","v":117306,"vw":26.136717},{"c":26.64,"h":26.93,"l":26.62,"n":1772,"o":26.77,"t":"2024-11-14T05:00:00Z","v":66607,"vw":26.728867},{"c":26.54,"h":26.6,"l":26.35,"n":1302,"o":26.52,"t":"2024-11-15T05:00:00Z","v":41991,"vw":26.500023},{"c":26.2,"h":26.367,"l":26.19,"n":1487,"o":26.33,"t":"2024-11-18T05:00:00Z","v":51516,"vw":26.250023},{"c":25.93,"h":25.97,"l":25.59,"n":1573,"o":25.68,"t":"2024-11-19T05:00:00Z","v":47724,"vw":25.804914},{"c":26.1,"h":26.11,"l":25.83,"n":1906,"o":25.87,"t":"2024-11-20T05:00:00Z","v":62712,"vw":26.025733},{"c":26.29,"h":26.4,"l":26.06,"n":1897,"o":26.15,"t":"2024-11-21T05:00:00Z","v":109327,"vw":26.288131},{"c":26.4,"h":26.41,"l":26.13,"n":1990,"o":26.34,"t":"2024-11-22T05:00:00Z","v":89606,"vw":26.303085},{"c":26.6,"h":26.64,"l":26.4,"n":1736,"o":26.4,"t":"2024-11-25T05:00:00Z","v":78411,"vw":26.522474},{"c":25.61,"h":26.02,"l":25.6,"n":1966,"o":26.01,"t":"2024-11-26T05:00:00Z","v":55147,"vw":25.779021},{"c":25.59,"h":25.74,"l":25.47,"n":1852,"o":25.68,"t":"2024-11-27T05:00:00Z","v":56140,"vw":25.613337},{"c":24.82,"h":25.6,"l":24.5,"n":6693,"o":25.6,"t":"2024-11-29T05:00:00Z","v":425020,"vw":24.854609},{"c":25.08,"h":25.17,"l":24.64,"n":7032,"o":24.7,"t":"2024-12-02T05:00:00Z","v":368116,"vw":24.939536},{"c":25.64,"h":25.8,"l":25.28,"n":5670,"o":25.33,"t":"2024-12-03T05:00:00Z","v":314866,"vw":25.55437},{"c":25.78,"h":26.03,"l":25.51,"n":3173,"o":25.57,"t":"2024-12-04T05:00:00Z","v":192539,"vw":25.811799},{"c":26.48,"h":26.58,"l":26.08,"n":3288,"o":26.1,"t":"2024-12-05T05:00:00Z","v":199229,"vw":26.393979},{"c":26.03,"h":26.4,"l":25.98,"n":2007,"o":26.39,"t":"2024-12-06T05:00:00Z","v":76332,"vw":26.097558},{"c":25.29,"h":25.77,"l":25.2,"n":2755,"o":25.77,"t":"2024-12-09T05:00:00Z","v":117858,"vw":25.483055},{"c":25.2,"h":25.43,"l":25.14,"n":1992,"o":25.42,"t":"2024-12-10T05:00:00Z","v":74788,"vw":25.222975},{"c":24.86,"h":25.08,"l":24.8,"n":2234,"o":25.07,"t":"2024-12-11T05:00:00Z","v":87092,"vw":24.901958},{"c":24.47,"h":24.78,"l":24.43,"n":2668,"o":24.74,"t":"2024-12-12T05:00:00Z","v":112620,"vw":24.590747},{"c":24.4,"h":24.635,"l":24.36,"n":1996,"o":24.59,"t":"2024-12-13T05:00:00Z","v":93432,"vw":24.426204},{"c":24.9,"h":25.04,"l":24.74,"n":3587,"o":24.76,"t":"2024-12-16T05:00:00Z","v":233132,"vw":24.892653},{"c":24.84,"h":25.08,"l":24.81,"n":3063,"o":25,"t":"2024-12-17T05:00:00Z","v":217965,"vw":24.969922},{"c":24.27,"h":24.97,"l":24.243,"n":3692,"o":24.84,"t":"2024-12-18T05:00:00Z","v":191280,"vw":24.711152},{"c":24.48,"h":24.72,"l":24.35,"n":2829,"o":24.66,"t":"2024-12-19T05:00:00Z","v":165604,"vw":24.50943},{"c":24.45,"h":24.55,"l":24.38,"n":2384,"o":24.47,"t":"2024-12-20T05:00:00Z","v":156445,"vw":24.457657},{"c":24.23,"h":24.525,"l":24.1,"n":2875,"o":24.43,"t":"2024-12-23T05:00:00Z","v":165905,"vw":24.283291},{"c":24.19,"h":24.37,"l":24.095,"n":940,"o":24.24,"t":"2024-12-24T05:00:00Z","v":61736,"vw":24.166492},{"c":24.35,"h":24.465,"l":24.14,"n":2083,"o":24.19,"t":"2024-12-26T05:00:00Z","v":105961,"vw":24.254525},{"c":24.85,"h":24.9,"l":24.605,"n":2707,"o":24.7,"t":"2024-12-27T05:00:00Z","v":143950,"vw":24.741717},{"c":24.85,"h":24.92,"l":24.65,"n":2756,"o":24.88,"t":"2024-12-30T05:00:00Z","v":132335,"vw":24.795435},{"c":25.01,"h":25.2,"l":24.8575,"n":3332,"o":24.86,"t":"2024-12-31T05:00:00Z","v":123367,"vw":25.038275},{"c":25.13,"h":25.3499,"l":25.03,"n":3174,"o":25.12,"t":"2025-01-02T05:00:00Z","v":131782,"vw":25.18578},{"c":24.48,"h":24.52,"l":23.94,"n":5742,"o":24.06,"t":"2025-01-03T05:00:00Z","v":329521,"vw":24.256595},{"c":24.87,"h":25.18,"l":24.49,"n":4832,"o":24.59,"t":"2025-01-06T05:00:00Z","v":203873,"vw":24.928356},{"c":24.95,"h":25.17,"l":24.84,"n":4758,"o":24.86,"t":"2025-01-07T05:00:00Z","v":288019,"vw":24.983023},{"c":24.79,"h":24.85,"l":24.42,"n":4869,"o":24.74,"t":"2025-01-08T05:00:00Z","v":226322,"vw":24.686879},{"c":23.84,"h":24.24,"l":23.82,"n":6076,"o":24.24,"t":"2025-01-10T05:00:00Z","v":377960,"vw":23.946832},{"c":24.14,"h":24.22,"l":23.61,"n":3593,"o":23.64,"t":"2025-01-13T05:00:00Z","v":208671,"vw":23.962499},{"c":24.61,"h":24.64,"l":24.31,"n":4377,"o":24.31,"t":"2025-01-14T05:00:00Z","v":286742,"vw":24.526144},{"c":26.91,"h":27.98,"l":26.895,"n":10207,"o":26.94,"t":"2025-01-15T05:00:00Z","v":790121,"vw":27.261443},{"c":27.01,"h":27.5,"l":26.91,"n":6389,"o":27,"t":"2025-01-16T05:00:00Z","v":458181,"vw":27.127831},{"c":27.01,"h":27.06,"l":26.5672,"n":6129,"o":26.62,"t":"2025-01-17T05:00:00Z","v":325307,"vw":26.894697},{"c":27.45,"h":27.715,"l":26.85,"n":7979,"o":26.85,"t":"2025-01-21T05:00:00Z","v":597124,"vw":27.34953},{"c":27.78,"h":28.09,"l":27.45,"n":7652,"o":27.48,"t":"2025-01-22T05:00:00Z","v":611562,"vw":27.80996},{"c":27.67,"h":27.74,"l":27.41,"n":5721,"o":27.62,"t":"2025-01-23T05:00:00Z","v":449654,"vw":27.567458},{"c":27.44,"h":27.69,"l":27.41,"n":4336,"o":27.5,"t":"2025-01-24T05:00:00Z","v":242098,"vw":27.536477},{"c":27.56,"h":27.68,"l":27.32,"n":4202,"o":27.45,"t":"2025-01-27T05:00:00Z","v":285407,"vw":27.516747},{"c":27.6,"h":27.755,"l":27.47,"n":4280,"o":27.57,"t":"2025-01-28T05:00:00Z","v":247184,"vw":27.608752},{"c":27.44,"h":27.635,"l":27.33,"n":3957,"o":27.55,"t":"2025-01-29T05:00:00Z","v":247399,"vw":27.488198},{"c":27.21,"h":27.56,"l":27.111,"n":4355,"o":27.48,"t":"2025-01-30T05:00:00Z","v":287132,"vw":27.322703},{"c":26.7,"h":27.06,"l":26.7,"n":4289,"o":27.05,"t":"2025-01-31T05:00:00Z","v":285266,"vw":26.87335},{"c":26.45,"h":26.6,"l":26.19,"n":4791,"o":26.23,"t":"2025-02-03T05:00:00Z","v":306126,"vw":26.389043},{"c":26.58,"h":26.68,"l":26.32,"n":5852,"o":26.4,"t":"2025-02-04T05:00:00Z","v":268097,"vw":26.53971},{"c":26.87,"h":26.96,"l":26.5,"n":5726,"o":26.62,"t":"2025-02-05T05:00:00Z","v":288460,"vw":26.742126},{"c":26.73,"h":26.74,"l":26.4964,"n":4264,"o":26.7,"t":"2025-02-06T05:00:00Z","v":190424,"vw":26.63836},{"c":26.97,"h":27.2,"l":26.73,"n":5760,"o":26.73,"t":"2025-02-07T05:00:00Z","v":321247,"vw":27.004694},{"c":27.05,"h":27.22,"l":26.81,"n":3868,"o":27.1,"t":"2025-02-10T05:00:00Z","v":336687,"vw":27.052315},{"c":26.75,"h":27.07,"l":26.68,"n":5358,"o":27.02,"t":"2025-02-11T05:00:00Z","v":380949,"vw":26.822878},{"c":27.14,"h":27.32,"l":26.71,"n":7214,"o":26.71,"t":"2025-02-12T05:00:00Z","v":440808,"vw":27.112265},{"c":27.2,"h":27.42,"l":27.06,"n":5241,"o":27.22,"t":"2025-02-13T05:00:00Z","v":392960,"vw":27.213854},{"c":26.99,"h":27.28,"l":26.94,"n":6614,"o":27.15,"t":"2025-02-14T05:00:00Z","v":438644,"vw":27.069842},{"c":26.56,"h":26.78,"l":26.51,"n":5371,"o":26.78,"t":"2025-02-18T05:00:00Z","v":386599,"vw":26.624397},{"c":26.15,"h":26.28,"l":26.02,"n":4897,"o":26.26,"t":"2025-02-19T05:00:00Z","v":379648,"vw":26.167954},{"c":26.65,"h":26.69,"l":26.22,"n":6325,"o":26.3,"t":"2025-02-20T05:00:00Z","v":313446,"vw":26.539984},{"c":26.91,"h":27.06,"l":26.65,"n":6823,"o":26.77,"t":"2025-02-21T05:00:00Z","v":554544,"vw":26.884339},{"c":27.41,"h":27.5008,"l":26.93,"n":6672,"o":27,"t":"2025-02-24T05:00:00Z","v":379173,"vw":27.273869},{"c":27.7,"h":28.01,"l":27.44,"n":7025,"o":27.75,"t":"2025-02-25T05:00:00Z","v":354208,"vw":27.670408},{"c":27.86,"h":27.97,"l":27.36,"n":8352,"o":27.6,"t":"2025-02-26T05:00:00Z","v":461212,"vw":27.776682},{"c":27.15,"h":28.98,"l":27.11,"n":9533,"o":27.94,"t":"2025-02-27T05:00:00Z","v":773989,"vw":28.023155},{"c":26.28,"h":26.29,"l":25.66,"n":15514,"o":26.24,"t":"2025-02-28T05:00:00Z","v":1258324,"vw":25.997731},{"c":25.89,"h":26.32,"l":25.77,"n":15405,"o":26.12,"t":"2025-03-03T05:00:00Z","v":1084539,"vw":26.075217},{"c":26.06,"h":26.2,"l":25.502,"n":10652,"o":25.53,"t":"2025-03-04T05:00:00Z","v":780067,"vw":25.87468},{"c":27.03,"h":27.135,"l":26.07,"n":14969,"o":26.1,"t":"2025-03-05T05:00:00Z","v":1033222,"vw":26.780048},{"c":28.21,"h":28.3,"l":27.07,"n":14470,"o":27.07,"t":"2025-03-06T05:00:00Z","v":1029758,"vw":28.00621},{"c":28.53,"h":29.2,"l":28.375,"n":15002,"o":28.56,"t":"2025-03-07T05:00:00Z","v":1512253,"vw":28.732511},{"c":28.73,"h":29.65,"l":28.55,"n":13292,"o":28.76,"t":"2025-03-10T04:00:00Z","v":921633,"vw":29.098539},{"c":29.34,"h":30.32,"l":28.73,"n":18917,"o":29.73,"t":"2025-03-11T04:00:00Z","v":1851488,"vw":29.606811},{"c":29.97,"h":30.19,"l":29.37,"n":16712,"o":29.53,"t":"2025-03-12T04:00:00Z","v":1302522,"vw":29.826667},{"c":29.51,"h":29.84,"l":29.2644,"n":17030,"o":29.6,"t":"2025-03-13T04:00:00Z","v":1325998,"vw":29.62544},{"c":30.38,"h":30.59,"l":29.62,"n":13280,"o":29.67,"t":"2025-03-14T04:00:00Z","v":964840,"vw":30.255576},{"c":30.24,"h":31.05,"l":30,"n":19765,"o":30.3,"t":"2025-03-17T04:00:00Z","v":1675100,"vw":30.53143},{"c":31.13,"h":31.46,"l":30.1516,"n":13209,"o":30.24,"t":"2025-03-18T04:00:00Z","v":1000483,"vw":31.048795},{"c":31.22,"h":31.63,"l":31.055,"n":15262,"o":31.28,"t":"2025-03-19T04:00:00Z","v":912369,"vw":31.355669},{"c":31.13,"h":31.6,"l":31.02,"n":13857,"o":31.15,"t":"2025-03-20T04:00:00Z","v":1197375,"vw":31.34261},{"c":29.94,"h":31.15,"l":29.85,"n":13824,"o":31.15,"t":"2025-03-21T04:00:00Z","v":2096230,"vw":30.112081},{"c":29.6,"h":30.0729,"l":29.26,"n":10497,"o":30.02,"t":"2025-03-24T04:00:00Z","v":705212,"vw":29.673672},{"c":29.75,"h":29.97,"l":29.11,"n":13880,"o":29.46,"t":"2025-03-25T04:00:00Z","v":1239690,"vw":29.748477},{"c":29.63,"h":29.92,"l":29.46,"n":9981,"o":29.7,"t":"2025-03-26T04:00:00Z","v":793149,"vw":29.74817},{"c":30.38,"h":30.49,"l":29.52,"n":13688,"o":29.52,"t":"2025-03-27T04:00:00Z","v":1220382,"vw":30.226973},{"c":30.2,"h":31,"l":30.07,"n":12805,"o":30.54,"t":"2025-03-28T04:00:00Z","v":1151687,"vw":30.390942},{"c":30.27,"h":30.33,"l":29.66,"n":10634,"o":30.05,"t":"2025-03-31T04:00:00Z","v":4059180,"vw":30.046543},{"c":30.05,"h":30.775,"l":30.02,"n":9995,"o":30.32,"t":"2025-04-01T04:00:00Z","v":992843,"vw":30.318289},{"c":29.53,"h":29.94,"l":29.33,"n":8359,"o":29.94,"t":"2025-04-02T04:00:00Z","v":483115,"vw":29.604131},{"c":30.5,"h":30.61,"l":29.28,"n":17750,"o":29.8,"t":"2025-04-03T04:00:00Z","v":1291046,"vw":30.099885},{"c":28.49,"h":29.925,"l":28.245,"n":13905,"o":29.8,"t":"2025-04-04T04:00:00Z","v":901574,"vw":28.80508},{"c":27.93,"h":28.84,"l":26.82,"n":19106,"o":27.9,"t":"2025-04-07T04:00:00Z","v":1380639,"vw":27.924479},{"c":26.95,"h":28.045,"l":26.6,"n":23859,"o":27.36,"t":"2025-04-08T04:00:00Z","v":1601813,"vw":27.158673},{"c":27.58,"h":28.24,"l":26.35,"n":19471,"o":26.78,"t":"2025-04-09T04:00:00Z","v":1413301,"vw":27.254995},{"c":27.49,"h":28.32,"l":27,"n":19152,"o":27.56,"t":"2025-04-10T04:00:00Z","v":1743487,"vw":27.596833},{"c":28.46,"h":28.52,"l":26.65,"n":19291,"o":27.36,"t":"2025-04-11T04:00:00Z","v":1355486,"vw":27.909062},{"c":28.5,"h":29.14,"l":28.33,"n":9965,"o":28.525,"t":"2025-04-14T04:00:00Z","v":686045,"vw":28.640969},{"c":29.84,"h":29.86,"l":28.56,"n":12477,"o":28.81,"t":"2025-04-15T04:00:00Z","v":921328,"vw":29.438392},{"c":30.65,"h":31.21,"l":29.67,"n":14143,"o":29.83,"t":"2025-04-16T04:00:00Z","v":4444661,"vw":30.205595},{"c":32.45,"h":32.46,"l":31.12,"n":15180,"o":31.12,"t":"2025-04-17T04:00:00Z","v":1372033,"vw":32.009293},{"c":32.08,"h":32.53,"l":31.825,"n":8577,"o":32.34,"t":"2025-04-21T04:00:00Z","v":512946,"vw":32.158448},{"c":32.34,"h":32.7,"l":31.91,"n":10072,"o":32.23,"t":"2025-04-22T04:00:00Z","v":664764,"vw":32.352302},{"c":32.5,"h":32.92,"l":32.23,"n":10398,"o":32.46,"t":"2025-04-23T04:00:00Z","v":661292,"vw":32.504232},{"c":33.12,"h":33.3,"l":32.52,"n":11365,"o":32.9,"t":"2025-04-24T04:00:00Z","v":700175,"vw":32.91143},{"c":32.77,"h":33,"l":32.37,"n":9067,"o":33,"t":"2025-04-25T04:00:00Z","v":517556,"vw":32.714225},{"c":33.95,"h":34.23,"l":32.67,"n":12919,"o":32.85,"t":"2025-04-28T04:00:00Z","v":937513,"vw":33.461676},{"c":34.02,"h":34.25,"l":33.43,"n":15169,"o":33.72,"t":"2025-04-29T04:00:00Z","v":990525,"vw":33.864064},{"c":34.54,"h":34.68,"l":33.85,"n":9170,"o":34.27,"t":"2025-04-30T04:00:00Z","v":571408,"vw":34.41671},{"c":33.85,"h":34.48,"l":33.57,"n":8349,"o":34.44,"t":"2025-05-01T04:00:00Z","v":502089,"vw":33.862112},{"c":33.47,"h":34.12,"l":33.23,"n":9435,"o":34,"t":"2025-05-02T04:00:00Z","v":586983,"vw":33.562547},{"c":33.46,"h":33.6,"l":33.25,"n":7031,"o":33.47,"t":"2025-05-05T04:00:00Z","v":385885,"vw":33.423214},{"c":33.97,"h":34.015,"l":33.17,"n":11656,"o":33.55,"t":"2025-05-06T04:00:00Z","v":680102,"vw":33.806568},{"c":34.02,"h":34.4299,"l":33.5628,"n":13146,"o":33.69,"t":"2025-05-07T04:00:00Z","v":718951,"vw":34.048919},{"c":34.26,"h":34.345,"l":30.2601,"n":14962,"o":32.37,"t":"2025-05-08T04:00:00Z","v":951320,"vw":33.478657},{"c":34.85,"h":35.47,"l":33.99,"n":15895,"o":33.99,"t":"2025-05-09T04:00:00Z","v":984435,"vw":34.79902},{"c":34.46,"h":35,"l":33.89,"n":11323,"o":35,"t":"2025-05-12T04:00:00Z","v":643756,"vw":34.354809},{"c":34.62,"h":34.83,"l":33.74,"n":12357,"o":34.25,"t":"2025-05-13T04:00:00Z","v":802983,"vw":34.564662},{"c":35.04,"h":35.07,"l":34.4496,"n":12163,"o":34.62,"t":"2025-05-14T04:00:00Z","v":596560,"vw":34.905033},{"c":35.8,"h":36.29,"l":34.91,"n":15726,"o":35.35,"t":"2025-05-15T04:00:00Z","v":1010140,"vw":35.781072},{"c":36.06,"h":36.08,"l":35.64,"n":11799,"o":35.8,"t":"2025-05-16T04:00:00Z","v":493455,"vw":35.913765},{"c":36.85,"h":36.88,"l":36.08,"n":14405,"o":36.15,"t":"2025-05-19T04:00:00Z","v":778291,"vw":36.579168},{"c":36.74,"h":37.05,"l":36.47,"n":8569,"o":36.69,"t":"2025-05-20T04:00:00Z","v":463826,"vw":36.749203},{"c":36.68,"h":37.09,"l":36.53,"n":11021,"o":36.75,"t":"2025-05-21T04:00:00Z","v":583727,"vw":36.765889},{"c":36.82,"h":37.12,"l":36.6923,"n":14205,"o":36.8,"t":"2025-05-22T04:00:00Z","v":634610,"vw":36.899034},{"c":36.89,"h":37.31,"l":36.5,"n":9997,"o":36.83,"t":"2025-05-23T04:00:00Z","v":604919,"vw":36.850362},{"c":36.24,"h":38.5,"l":36.16,"n":18832,"o":38.01,"t":"2025-05-27T04:00:00Z","v":1113611,"vw":36.930598},{"c":36.42,"h":36.47,"l":35.485,"n":13475,"o":36.15,"t":"2025-05-28T04:00:00Z","v":723775,"vw":36.12006},{"c":36.88,"h":37.08,"l":36.245,"n":14221,"o":36.44,"t":"2025-05-29T04:00:00Z","v":672962,"vw":36.801952},{"c":37.51,"h":37.56,"l":36.75,"n":12436,"o":37,"t":"2025-05-30T04:00:00Z","v":1021567,"vw":37.351999},{"c":37.34,"h":38.085,"l":37.02,"n":17841,"o":37.39,"t":"2025-06-02T04:00:00Z","v":1007617,"vw":37.404339},{"c":36.73,"h":37.5,"l":36.6,"n":12281,"o":37.02,"t":"2025-06-03T04:00:00Z","v":652266,"vw":36.761611},{"c":36.63,"h":37.01,"l":36.5,"n":7637,"o":36.92,"t":"2025-06-04T04:00:00Z","v":380555,"vw":36.716371},{"c":36.57,"h":36.86,"l":36.44,"n":8473,"o":36.65,"t":"2025-06-05T04:00:00Z","v":435937,"vw":36.616987},{"c":36.52,"h":37.05,"l":36.24,"n":9900,"o":37,"t":"2025-06-06T04:00:00Z","v":459960,"vw":36.477082},{"c":36.17,"h":36.58,"l":35.81,"n":11186,"o":36.58,"t":"2025-06-09T04:00:00Z","v":683877,"vw":36.145195},{"c":36.4,"h":36.8,"l":36.03,"n":12417,"o":36.2,"t":"2025-06-10T04:00:00Z","v":625365,"vw":36.383428},{"c":36.65,"h":36.78,"l":36.14,"n":9384,"o":36.44,"t":"2025-06-11T04:00:00Z","v":466313,"vw":36.503041},{"c":37.09,"h":37.17,"l":36.5,"n":8231,"o":36.825,"t":"2025-06-12T04:00:00Z","v":390058,"vw":36.958881},{"c":37.68,"h":38.06,"l":36.835,"n":10432,"o":37,"t":"2025-06-13T04:00:00Z","v":597903,"vw":37.669928},{"c":38.28,"h":38.325,"l":37.17,"n":15768,"o":37.74,"t":"2025-06-16T04:00:00Z","v":1035053,"vw":37.800781},{"c":36.89,"h":38.015,"l":36.6841,"n":11719,"o":37.77,"t":"2025-06-17T04:00:00Z","v":590748,"vw":37.128301},{"c":36.99,"h":38,"l":36.84,"n":9153,"o":37.22,"t":"2025-06-18T04:00:00Z","v":430426,"vw":37.0671},{"c":35.93,"h":36.995,"l":35.62,"n":10160,"o":36.85,"t":"2025-06-20T04:00:00Z","v":1013497,"vw":36.055692},{"c":36.46,"h":36.55,"l":35.8,"n":9869,"o":36,"t":"2025-06-23T04:00:00Z","v":474371,"vw":36.360635},{"c":36.69,"h":36.69,"l":36.11,"n":15535,"o":36.57,"t":"2025-06-24T04:00:00Z","v":1264582,"vw":36.501987},{"c":36.48,"h":37.03,"l":36.28,"n":15802,"o":36.39,"t":"2025-06-25T04:00:00Z","v":1019163,"vw":36.537138},{"c":36.02,"h":37.1,"l":35.88,"n":17273,"o":36.55,"t":"2025-06-26T04:00:00Z","v":873641,"vw":36.21946},{"c":36.34,"h":36.595,"l":36,"n":17530,"o":36.03,"t":"2025-06-27T04:00:00Z","v":7799076,"vw":36.333676},{"c":37.47,"h":37.83,"l":36.36,"n":19049,"o":36.36,"t":"2025-06-30T04:00:00Z","v":1038662,"vw":37.412486},{"c":37.53,"h":38.14,"l":37.1916,"n":14338,"o":37.8,"t":"2025-07-01T04:00:00Z","v":876070,"vw":37.508883},{"c":38.13,"h":38.43,"l":36.99,"n":17346,"o":37.43,"t":"2025-07-02T04:00:00Z","v":1117255,"vw":38.026937},{"c":37.9,"h":38.47,"l":37.675,"n":9497,"o":38.13,"t":"2025-07-03T04:00:00Z","v":1085796,"vw":38.112362},{"c":38.37,"h":38.915,"l":37.9,"n":18740,"o":37.9,"t":"2025-07-07T04:00:00Z","v":1210949,"vw":38.445456},{"c":37.04,"h":37.52,"l":36.59,"n":14171,"o":37.42,"t":"2025-07-08T04:00:00Z","v":884752,"vw":36.999925},{"c":37.19,"h":37.6,"l":36.7238,"n":15051,"o":37.04,"t":"2025-07-09T04:00:00Z","v":1255387,"vw":37.185466},{"c":37.44,"h":37.77,"l":37.05,"n":11759,"o":37.3,"t":"2025-07-10T04:00:00Z","v":875217,"vw":37.381312},{"c":37.89,"h":38.13,"l":37.315,"n":14192,"o":37.57,"t":"2025-07-11T04:00:00Z","v":699056,"vw":37.863084},{"c":39.01,"h":39.16,"l":37.94,"n":31110,"o":38.3,"t":"2025-07-14T04:00:00Z","v":2251070,"vw":38.663192},{"c":38.89,"h":39.28,"l":38.32,"n":20539,"o":39.01,"t":"2025-07-15T04:00:00Z","v":1237054,"vw":38.849508},{"c":39.8,"h":40,"l":38.5,"n":18266,"o":38.89,"t":"2025-07-16T04:00:00Z","v":1174971,"vw":39.574126},{"c":39.14,"h":39.78,"l":39,"n":17724,"o":39.74,"t":"2025-07-17T04:00:00Z","v":1005860,"vw":39.252955},{"c":39.95,"h":39.95,"l":38.96,"n":16511,"o":39.32,"t":"2025-07-18T04:00:00Z","v":1182860,"vw":39.600326},{"c":40.8,"h":41.45,"l":40.08,"n":24067,"o":40.09,"t":"2025-07-21T04:00:00Z","v":2062461,"vw":40.889324},{"c":41.3,"h":41.4,"l":40.5598,"n":23376,"o":41,"t":"2025-07-22T04:00:00Z","v":1406180,"vw":41.138355},{"c":42.57,"h":42.6,"l":41.2,"n":22308,"o":41.24,"t":"2025-07-23T04:00:00Z","v":1478139,"vw":42.20571},{"c":40.68,"h":43.035,"l":40.53,"n":22007,"o":42.67,"t":"2025-07-24T04:00:00Z","v":1576626,"vw":41.66696},{"c":40.4,"h":41.1999,"l":40.19,"n":16653,"o":40.54,"t":"2025-07-25T04:00:00Z","v":859175,"vw":40.623634},{"c":39.475,"h":40.58,"l":39.34,"n":14901,"o":40.42,"t":"2025-07-28T04:00:00Z","v":737211,"vw":39.632515},{"c":40.01,"h":40.065,"l":39.38,"n":14694,"o":39.6,"t":"2025-07-29T04:00:00Z","v":914522,"vw":39.794991},{"c":39.45,"h":39.93,"l":39.35,"n":13600,"o":39.93,"t":"2025-07-30T04:00:00Z","v":623362,"vw":39.586643},{"c":40.15,"h":40.48,"l":39.2,"n":16220,"o":39.47,"t":"2025-07-31T04:00:00Z","v":689724,"vw":40.095791},{"c":40.35,"h":40.6199,"l":39.695,"n":13817,"o":40.31,"t":"2025-08-01T04:00:00Z","v":704351,"vw":40.242788},{"c":40.82,"h":41.355,"l":40.4875,"n":16791,"o":40.59,"t":"2025-08-04T04:00:00Z","v":855756,"vw":40.963171},{"c":40.26,"h":40.93,"l":40.0884,"n":13753,"o":40.63,"t":"2025-08-05T04:00:00Z","v":644969,"vw":40.364199},{"c":39.94,"h":41.02,"l":39.9,"n":19010,"o":40.8,"t":"2025-08-06T04:00:00Z","v":1021771,"vw":40.309791},{"c":42.97,"h":43.3,"l":39.0135,"n":30557,"o":39.75,"t":"2025-08-07T04:00:00Z","v":2167692,"vw":42.658644},{"c":42.05,"h":42.9378,"l":42,"n":21241,"o":42.72,"t":"2025-08-08T04:00:00Z","v":1329171,"vw":42.279046},{"c":42.53,"h":43.865,"l":42,"n":27429,"o":42.32,"t":"2025-08-11T04:00:00Z","v":2332232,"vw":43.019835},{"c":43.51,"h":43.7,"l":42.72,"n":24678,"o":43,"t":"2025-08-12T04:00:00Z","v":1849133,"vw":43.258514},{"c":44.01,"h":44.38,"l":43.38,"n":23772,"o":43.53,"t":"2025-08-13T04:00:00Z","v":1434226,"vw":44.042264},{"c":44.09,"h":44.56,"l":43.7,"n":16525,"o":44.08,"t":"2025-08-14T04:00:00Z","v":922887,"vw":44.06153},{"c":44.67,"h":45.01,"l":43.7,"n":13288,"o":44,"t":"2025-08-15T04:00:00Z","v":747732,"vw":44.548725},{"c":44.92,"h":45.51,"l":44.61,"n":14948,"o":44.8,"t":"2025-08-18T04:00:00Z","v":850974,"vw":44.956914},{"c":44.15,"h":45.47,"l":44.055,"n":13711,"o":45.01,"t":"2025-08-19T04:00:00Z","v":740838,"vw":44.472891},{"c":45.38,"h":45.725,"l":44.38,"n":19662,"o":44.38,"t":"2025-08-20T04:00:00Z","v":1435772,"vw":45.267046},{"c":46.26,"h":46.35,"l":45.2,"n":19606,"o":45.2,"t":"2025-08-21T04:00:00Z","v":1597528,"vw":46.006763},{"c":47.19,"h":47.26,"l":46,"n":20014,"o":46.26,"t":"2025-08-22T04:00:00Z","v":1171399,"vw":46.921346},{"c":47.81,"h":47.96,"l":47.12,"n":18609,"o":47.25,"t":"2025-08-25T04:00:00Z","v":1018521,"vw":47.670365},{"c":48.11,"h":48.215,"l":47.5,"n":15356,"o":47.75,"t":"2025-08-26T04:00:00Z","v":908833,"vw":47.9413},{"c":47.65,"h":48.0418,"l":45.93,"n":19074,"o":48,"t":"2025-08-27T04:00:00Z","v":1439351,"vw":47.624331},{"c":48.59,"h":48.92,"l":47.48,"n":15845,"o":47.51,"t":"2025-08-28T04:00:00Z","v":879842,"vw":48.487906},{"c":48.31,"h":48.42,"l":47.8,"n":16504,"o":48.18,"t":"2025-08-29T04:00:00Z","v":787182,"vw":48.195567},{"c":49.68,"h":49.74,"l":47.34,"n":22204,"o":48.08,"t":"2025-09-02T04:00:00Z","v":1359952,"vw":49.050113},{"c":49.74,"h":50.78,"l":49.44,"n":25752,"o":49.68,"t":"2025-09-03T04:00:00Z","v":2050397,"vw":49.876825},{"c":47.91,"h":50.41,"l":47.58,"n":22614,"o":50,"t":"2025-09-04T04:00:00Z","v":1169939,"vw":48.374299},{"c":47.16,"h":48.498,"l":46.97,"n":21444,"o":48.39,"t":"2025-09-05T04:00:00Z","v":1124429,"vw":47.330998},{"c":46.72,"h":47.32,"l":45.48,"n":21086,"o":47.16,"t":"2025-09-08T04:00:00Z","v":1260696,"vw":46.439269},{"c":47.85,"h":47.895,"l":46.27,"n":16028,"o":46.76,"t":"2025-09-09T04:00:00Z","v":1115437,"vw":47.311595},{"c":47.97,"h":48.45,"l":47.35,"n":18399,"o":47.625,"t":"2025-09-10T04:00:00Z","v":1508898,"vw":47.921003},{"c":47.16,"h":47.38,"l":46.36,"n":19196,"o":47.31,"t":"2025-09-11T04:00:00Z","v":1106953,"vw":46.944278},{"c":47.53,"h":47.73,"l":46.33,"n":15370,"o":46.73,"t":"2025-09-12T04:00:00Z","v":778321,"vw":47.155552},{"c":47.65,"h":48.4,"l":47.52,"n":18812,"o":48.4,"t":"2025-09-15T04:00:00Z","v":1079646,"vw":47.702779},{"c":47.73,"h":47.96,"l":47.2701,"n":14956,"o":47.72,"t":"2025-09-16T04:00:00Z","v":965586,"vw":47.727534},{"c":48.3,"h":48.3701,"l":47.41,"n":15588,"o":47.41,"t":"2025-09-17T04:00:00Z","v":737521,"vw":48.136065},{"c":48.06,"h":48.29,"l":47.58,"n":16787,"o":47.87,"t":"2025-09-18T04:00:00Z","v":914146,"vw":47.961389},{"c":49.68,"h":49.81,"l":48.19,"n":19990,"o":48.22,"t":"2025-09-19T04:00:00Z","v":3356255,"vw":49.574377},{"c":48.65,"h":50.03,"l":48.52,"n":14691,"o":49.75,"t":"2025-09-22T04:00:00Z","v":801429,"vw":49.095173},{"c":50.28,"h":50.33,"l":48.395,"n":17589,"o":48.6,"t":"2025-09-23T04:00:00Z","v":871361,"vw":49.91171},{"c":47.22,"h":50.28,"l":46.92,"n":19663,"o":50.28,"t":"2025-09-24T04:00:00Z","v":1049353,"vw":47.944128},{"c":47.8,"h":48.005,"l":47.08,"n":17312,"o":47.34,"t":"2025-09-25T04:00:00Z","v":869495,"vw":47.767947},{"c":48.23,"h":48.67,"l":47.8,"n":11581,"o":47.8,"t":"2025-09-26T04:00:00Z","v":594041,"vw":48.349641},{"c":48.11,"h":48.67,"l":47.5,"n":11980,"o":48.57,"t":"2025-09-29T04:00:00Z","v":570021,"vw":48.070154},{"c":48.54,"h":48.735,"l":47.55,"n":13472,"o":47.78,"t":"2025-09-30T04:00:00Z","v":783485,"vw":48.441239},{"c":47.65,"h":48.69,"l":47.45,"n":11817,"o":48.61,"t":"2025-10-01T04:00:00Z","v":545662,"vw":47.899887},{"c":47.71,"h":48.23,"l":46.67,"n":15269,"o":47.8,"t":"2025-10-02T04:00:00Z","v":716262,"vw":47.431935},{"c":48.15,"h":48.19,"l":47.08,"n":12140,"o":47.63,"t":"2025-10-03T04:00:00Z","v":531760,"vw":47.823471},{"c":48.47,"h":48.78,"l":47.97,"n":14071,"o":48.15,"t":"2025-10-06T04:00:00Z","v":719336,"vw":48.480274},{"c":48.57,"h":48.7,"l":47.75,"n":14559,"o":48.35,"t":"2025-10-07T04:00:00Z","v":778181,"vw":48.396231},{"c":47.64,"h":48.16,"l":46.785,"n":15336,"o":46.97,"t":"2025-10-08T04:00:00Z","v":775687,"vw":47.654014},{"c":47.34,"h":47.84,"l":47.16,"n":12599,"o":47.6,"t":"2025-10-09T04:00:00Z","v":633548,"vw":47.44307},{"c":47.62,"h":48.12,"l":46.98,"n":11903,"o":47.34,"t":"2025-10-10T04:00:00Z","v":566159,"vw":47.514099},{"c":47.49,"h":48.4,"l":47.4001,"n":11655,"o":47.74,"t":"2025-10-13T04:00:00Z","v":530164,"vw":47.788437},{"c":46.12,"h":47.515,"l":45.35,"n":14182,"o":47.41,"t":"2025-10-14T04:00:00Z","v":613721,"vw":46.474548},{"c":46.76,"h":47.35,"l":45.761,"n":10866,"o":46.04,"t":"2025-10-15T04:00:00Z","v":586076,"vw":46.833064},{"c":46.45,"h":47,"l":46.105,"n":10257,"o":46.93,"t":"2025-10-16T04:00:00Z","v":496142,"vw":46.481286},{"c":47.24,"h":47.36,"l":46.05,"n":11760,"o":46.23,"t":"2025-10-17T04:00:00Z","v":688303,"vw":46.984869},{"c":47.16,"h":47.45,"l":46.61,"n":11352,"o":47.33,"t":"2025-10-20T04:00:00Z","v":549884,"vw":47.035381},{"c":46.41,"h":47.01,"l":46.029,"n":10266,"o":47,"t":"2025-10-21T04:00:00Z","v":457312,"vw":46.456172},{"c":47.54,"h":47.68,"l":46,"n":14754,"o":46,"t":"2025-10-22T04:00:00Z","v":585039,"vw":47.114096},{"c":47.46,"h":47.74,"l":47.07,"n":11722,"o":47.62,"t":"2025-10-23T04:00:00Z","v":629869,"vw":47.449717},{"c":47.38,"h":47.89,"l":47.03,"n":11468,"o":47.46,"t":"2025-10-24T04:00:00Z","v":476161,"vw":47.34619},{"c":49.46,"h":49.53,"l":47.38,"n":19624,"o":47.46,"t":"2025-10-27T04:00:00Z","v":869616,"vw":48.821891},{"c":49.44,"h":50.03,"l":49.1718,"n":12536,"o":49.46,"t":"2025-10-28T04:00:00Z","v":552832,"vw":49.614972},{"c":46.56,"h":49.22,"l":45,"n":28571,"o":49.06,"t":"2025-10-29T04:00:00Z","v":1630477,"vw":46.903139},{"c":46.78,"h":47.405,"l":46.32,"n":11764,"o":46.32,"t":"2025-10-30T04:00:00Z","v":567642,"vw":46.809555},{"c":47.11,"h":47.15,"l":46.115,"n":12948,"o":46.76,"t":"2025-10-31T04:00:00Z","v":666806,"vw":46.865076},{"c":46.41,"h":46.99,"l":45.71,"n":13486,"o":46.99,"t":"2025-11-03T05:00:00Z","v":633507,"vw":46.21399},{"c":45.81,"h":46.01,"l":44.8805,"n":15044,"o":45.95,"t":"2025-11-04T05:00:00Z","v":752746,"vw":45.686999},{"c":46.03,"h":46.63,"l":45.8,"n":16426,"o":45.81,"t":"2025-11-05T05:00:00Z","v":898610,"vw":46.105003},{"c":47.76,"h":50.12,"l":47.28,"n":20754,"o":47.48,"t":"2025-11-06T05:00:00Z","v":1242811,"vw":48.025958},{"c":47.48,"h":48.01,"l":46.85,"n":14122,"o":46.85,"t":"2025-11-07T05:00:00Z","v":587459,"vw":47.515182},{"c":48.82,"h":49.085,"l":47.64,"n":14755,"o":47.84,"t":"2025-11-10T05:00:00Z","v":668634,"vw":48.586498},{"c":50.57,"h":50.58,"l":48.58,"n":15552,"o":48.76,"t":"2025-11-11T05:00:00Z","v":793561,"vw":50.029937},{"c":50.81,"h":51.8,"l":50.27,"n":18576,"o":50.53,"t":"2025-11-12T05:00:00Z","v":1244281,"vw":51.010417},{"c":50.4,"h":51.68,"l":50.15,"n":17341,"o":50.82,"t":"2025-11-13T05:00:00Z","v":791099,"vw":50.810576},{"c":50.33,"h":51.09,"l":49.5,"n":15091,"o":49.99,"t":"2025-11-14T05:00:00Z","v":640499,"vw":50.507658},{"c":53.53,"h":53.62,"l":50.43,"n":19919,"o":51,"t":"2025-11-17T05:00:00Z","v":985201,"vw":52.975094},{"c":56.1,"h":56.27,"l":52.78,"n":26746,"o":53.1,"t":"2025-11-18T05:00:00Z","v":1601828,"vw":54.934835},{"c":53.57,"h":56.19,"l":53.32,"n":27339,"o":55.625,"t":"2025-11-19T05:00:00Z","v":1755132,"vw":54.300958},{"c":52.07,"h":54.67,"l":52,"n":19410,"o":54.67,"t":"2025-11-20T05:00:00Z","v":993764,"vw":52.95489},{"c":52.61,"h":53.1,"l":51.1201,"n":15813,"o":51.97,"t":"2025-11-21T05:00:00Z","v":700639,"vw":52.392147},{"c":53.47,"h":53.66,"l":52,"n":11937,"o":52.64,"t":"2025-11-24T05:00:00Z","v":786043,"vw":53.126851},{"c":53.7,"h":54.23,"l":53.53,"n":11376,"o":53.71,"t":"2025-11-25T05:00:00Z","v":598640,"vw":53.765198},{"c":53.67,"h":54.69,"l":53.21,"n":11638,"o":54.06,"t":"2025-11-26T05:00:00Z","v":607084,"vw":53.652487},{"c":53.07,"h":53.76,"l":52.86,"n":7808,"o":53.76,"t":"2025-11-28T05:00:00Z","v":403907,"vw":53.187862},{"c":52.6,"h":53.4,"l":51.57,"n":19402,"o":52.5,"t":"2025-12-01T05:00:00Z","v":1158287,"vw":52.574712},{"c":52.59,"h":52.88,"l":52.145,"n":11118,"o":52.88,"t":"2025-12-02T05:00:00Z","v":578849,"vw":52.504366},{"c":52.36,"h":53,"l":51.85,"n":9814,"o":52.78,"t":"2025-12-03T05:00:00Z","v":562121,"vw":52.29584},{"c":51.88,"h":52.755,"l":51.76,"n":10153,"o":52.435,"t":"2025-12-04T05:00:00Z","v":466219,"vw":52.076361},{"c":50.2,"h":52.5,"l":49.99,"n":14440,"o":52.21,"t":"2025-12-05T05:00:00Z","v":781825,"vw":50.711029},{"c":50.42,"h":51.1991,"l":50.06,"n":14441,"o":50.8,"t":"2025-12-08T05:00:00Z","v":721469,"vw":50.485063},{"c":51.13,"h":51.17,"l":50.2,"n":12353,"o":50.38,"t":"2025-12-09T05:00:00Z","v":559582,"vw":50.952304},{"c":50.13,"h":50.96,"l":49.75,"n":11516,"o":50.94,"t":"2025-12-10T05:00:00Z","v":571483,"vw":50.227838},{"c":51.22,"h":51.89,"l":49.865,"n":10470,"o":50.12,"t":"2025-12-11T05:00:00Z","v":538031,"vw":51.29477},{"c":52,"h":52.07,"l":50.775,"n":13732,"o":51.25,"t":"2025-12-12T05:00:00Z","v":752765,"vw":51.667827},{"c":53.64,"h":54.9,"l":51.2167,"n":33072,"o":52,"t":"2025-12-15T05:00:00Z","v":2745164,"vw":53.592278},{"c":53.34,"h":54.15,"l":52.22,"n":19118,"o":53.86,"t":"2025-12-16T05:00:00Z","v":1107461,"vw":53.188448},{"c":53.3,"h":53.95,"l":52.67,"n":14791,"o":53.9,"t":"2025-12-17T05:00:00Z","v":831221,"vw":53.160578},{"c":53.12,"h":53.73,"l":52.67,"n":13552,"o":53.4,"t":"2025-12-18T05:00:00Z","v":777959,"vw":53.13849},{"c":53.73,"h":54.89,"l":53.015,"n":20361,"o":53.06,"t":"2025-12-19T05:00:00Z","v":3530568,"vw":53.866419},{"c":53.71,"h":54.5899,"l":53.0601,"n":12403,"o":54.365,"t":"2025-12-22T05:00:00Z","v":591971,"vw":53.661526},{"c":53.8,"h":54.3725,"l":53.51,"n":10733,"o":54.2,"t":"2025-12-23T05:00:00Z","v":517107,"vw":53.961496},{"c":54.07,"h":54.23,"l":53.36,"n":4324,"o":53.36,"t":"2025-12-24T05:00:00Z","v":141031,"vw":53.946287},{"c":54.78,"h":54.818,"l":54.005,"n":8516,"o":54.1,"t":"2025-12-26T05:00:00Z","v":390531,"vw":54.646201},{"c":55.29,"h":55.73,"l":53.62,"n":15982,"o":54.69,"t":"2025-12-29T05:00:00Z","v":1026845,"vw":55.137435},{"c":55.09,"h":55.65,"l":54.39,"n":13611,"o":55.605,"t":"2025-12-30T05:00:00Z","v":844229,"vw":55.046459},{"c":55.44,"h":55.87,"l":55.09,"n":9259,"o":55.09,"t":"2025-12-31T05:00:00Z","v":580101,"vw":55.49978},{"c":56.55,"h":56.9999,"l":55.5,"n":18361,"o":56,"t":"2026-01-02T05:00:00Z","v":1139663,"vw":56.348857},{"c":57.22,"h":57.28,"l":55.46,"n":16595,"o":57,"t":"2026-01-05T05:00:00Z","v":995047,"vw":56.754089},{"c":56.6,"h":57.64,"l":56.325,"n":16755,"o":57.57,"t":"2026-01-06T05:00:00Z","v":1052418,"vw":56.876938},{"c":51.17,"h":56.71,"l":50.56,"n":37744,"o":56.57,"t":"2026-01-07T05:00:00Z","v":2591210,"vw":52.887668},{"c":51.83,"h":52.19,"l":50.5,"n":21658,"o":50.51,"t":"2026-01-08T05:00:00Z","v":1477325,"vw":51.409649},{"c":50.15,"h":51.3,"l":49.8,"n":20421,"o":51.3,"t":"2026-01-09T05:00:00Z","v":1074915,"vw":50.450337},{"c":51.35,"h":51.595,"l":49.4,"n":17960,"o":50.13,"t":"2026-01-12T05:00:00Z","v":1113629,"vw":51.081437},{"c":51,"h":51.42,"l":50.2267,"n":12165,"o":51.42,"t":"2026-01-13T05:00:00Z","v":701557,"vw":50.986324},{"c":52.6,"h":52.9,"l":50.825,"n":15556,"o":51.18,"t":"2026-01-14T05:00:00Z","v":1056098,"vw":52.27251},{"c":56.03,"h":56.57,"l":54.255,"n":22707,"o":54.4,"t":"2026-01-15T05:00:00Z","v":1765682,"vw":55.729131},{"c":58.71,"h":58.85,"l":55.98,"n":21024,"o":56,"t":"2026-01-16T05:00:00Z","v":1422923,"vw":57.798336},{"c":58.28,"h":58.51,"l":56.93,"n":23202,"o":58.51,"t":"2026-01-20T05:00:00Z","v":1440672,"vw":57.907751},{"c":59.62,"h":59.7,"l":58,"n":16708,"o":58.21,"t":"2026-01-21T05:00:00Z","v":981712,"vw":59.092067},{"c":60.56,"h":61.2,"l":59.34,"n":20507,"o":59.79,"t":"2026-01-22T05:00:00Z","v":1258970,"vw":60.495157},{"c":61.35,"h":61.61,"l":60,"n":13744,"o":60.43,"t":"2026-01-23T05:00:00Z","v":761485,"vw":61.124636},{"c":61.23,"h":62.14,"l":60.8,"n":17881,"o":61.37,"t":"2026-01-26T05:00:00Z","v":964301,"vw":61.370374},{"c":60.49,"h":61.88,"l":59.7,"n":16342,"o":61.36,"t":"2026-01-27T05:00:00Z","v":1035075,"vw":60.653841},{"c":60.83,"h":61.49,"l":60.19,"n":11009,"o":60.6,"t":"2026-01-28T05:00:00Z","v":632804,"vw":60.872464},{"c":62.22,"h":62.67,"l":61.095,"n":15235,"o":61.28,"t":"2026-01-29T05:00:00Z","v":912264,"vw":62.013136},{"c":61.03,"h":62.74,"l":60.4,"n":17206,"o":62.22,"t":"2026-01-30T05:00:00Z","v":988580,"vw":61.014646},{"c":60.65,"h":61.79,"l":59.374,"n":18724,"o":59.85,"t":"2026-02-02T05:00:00Z","v":1138962,"vw":60.850751},{"c":62.8,"h":62.81,"l":61.42,"n":15039,"o":61.45,"t":"2026-02-03T05:00:00Z","v":817981,"vw":62.363579},{"c":63.11,"h":64.1999,"l":61.61,"n":20013,"o":63.25,"t":"2026-02-04T05:00:00Z","v":1062833,"vw":62.842679},{"c":65.21,"h":65.5,"l":62.51,"n":25382,"o":62.51,"t":"2026-02-05T05:00:00Z","v":1485003,"vw":64.522106},{"c":66.95,"h":67.26,"l":65.515,"n":20553,"o":65.67,"t":"2026-02-06T05:00:00Z","v":1720848,"vw":66.59207},{"c":68.28,"h":68.93,"l":66.6401,"n":24221,"o":66.96,"t":"2026-02-09T05:00:00Z","v":1726626,"vw":67.990121},{"c":65.69,"h":67.75,"l":64.48,"n":30500,"o":67.75,"t":"2026-02-10T05:00:00Z","v":1840410,"vw":65.763797},{"c":64.57,"h":64.717,"l":63.3101,"n":22481,"o":64.455,"t":"2026-02-11T05:00:00Z","v":1420108,"vw":64.207459},{"c":65.73,"h":66.58,"l":64.775,"n":16724,"o":64.95,"t":"2026-02-12T05:00:00Z","v":998333,"vw":66.007879},{"c":65.71,"h":66.435,"l":64.8,"n":16182,"o":65.66,"t":"2026-02-13T05:00:00Z","v":912092,"vw":65.752714},{"c":66.2,"h":66.65,"l":65.31,"n":19704,"o":65.6,"t":"2026-02-17T05:00:00Z","v":1746179,"vw":66.095424},{"c":64.48,"h":66.59,"l":64.33,"n":16315,"o":66.23,"t":"2026-02-18T05:00:00Z","v":1038100,"vw":65.161508},{"c":63.95,"h":65.19,"l":63.86,"n":20909,"o":64.655,"t":"2026-02-19T05:00:00Z","v":1377227,"vw":64.269757},{"c":66.08,"h":66.48,"l":63.93,"n":25625,"o":64.44,"t":"2026-02-20T05:00:00Z","v":2247246,"vw":65.524983},{"c":67.07,"h":67.3999,"l":65.79,"n":15831,"o":66.13,"t":"2026-02-23T05:00:00Z","v":800212,"vw":66.756019},{"c":68.57,"h":68.57,"l":66.695,"n":15686,"o":66.8,"t":"2026-02-24T05:00:00Z","v":855775,"vw":68.095939},{"c":66.7,"h":68.67,"l":66.55,"n":16954,"o":68.6,"t":"2026-02-25T05:00:00Z","v":1057190,"vw":66.979746},{"c":70.68,"h":72.23,"l":67.455,"n":31262,"o":67.5,"t":"2026-02-26T05:00:00Z","v":2503650,"vw":70.508091},{"c":72.89,"h":73.54,"l":69.5501,"n":28147,"o":70.15,"t":"2026-02-27T05:00:00Z","v":2886627,"vw":72.24457},{"c":75.15,"h":75.25,"l":71.69,"n":30404,"o":72.54,"t":"2026-03-02T05:00:00Z","v":2188791,"vw":74.175035},{"c":72.02,"h":74.74,"l":70.5,"n":23012,"o":74.68,"t":"2026-03-03T05:00:00Z","v":1516866,"vw":72.04036},{"c":72.5,"h":73.07,"l":71.38,"n":19256,"o":72.55,"t":"2026-03-04T05:00:00Z","v":1077199,"vw":72.384601},{"c":71.05,"h":72.53,"l":70.52,"n":20510,"o":72.53,"t":"2026-03-05T05:00:00Z","v":1253878,"vw":71.161509},{"c":69.28,"h":71.49,"l":69.03,"n":22031,"o":71.49,"t":"2026-03-06T05:00:00Z","v":1289384,"vw":69.618541},{"c":70.17,"h":70.44,"l":67.7,"n":21133,"o":68.3,"t":"2026-03-09T04:00:00Z","v":1296164,"vw":69.812671},{"c":72.84,"h":73.6,"l":70.22,"n":20345,"o":70.22,"t":"2026-03-10T04:00:00Z","v":1245162,"vw":72.790961},{"c":71.12,"h":73.2299,"l":71.06,"n":18589,"o":72.96,"t":"2026-03-11T04:00:00Z","v":1310429,"vw":72.029434},{"c":70.95,"h":71.49,"l":69.02,"n":22159,"o":70.03,"t":"2026-03-12T04:00:00Z","v":1755153,"vw":70.712263},{"c":72.19,"h":72.84,"l":70.8824,"n":18931,"o":71.89,"t":"2026-03-13T04:00:00Z","v":1081507,"vw":71.88749},{"c":72.89,"h":73.78,"l":72,"n":19988,"o":72.16,"t":"2026-03-16T04:00:00Z","v":1138479,"vw":72.986242},{"c":73.96,"h":74.45,"l":72.89,"n":18329,"o":73.11,"t":"2026-03-17T04:00:00Z","v":1105820,"vw":73.972552},{"c":72.71,"h":73.77,"l":72.6001,"n":18950,"o":73.77,"t":"2026-03-18T04:00:00Z","v":1104731,"vw":73.154611},{"c":73.58,"h":74.09,"l":71.0001,"n":18984,"o":72,"t":"2026-03-19T04:00:00Z","v":1274346,"vw":73.350296},{"c":71.98,"h":73.8,"l":71.38,"n":20428,"o":73.39,"t":"2026-03-20T04:00:00Z","v":2088257,"vw":72.181278},{"c":74.55,"h":75.17,"l":71.59,"n":20033,"o":71.98,"t":"2026-03-23T04:00:00Z","v":1241969,"vw":74.119937},{"c":75.07,"h":75.505,"l":73.75,"n":21249,"o":74.07,"t":"2026-03-24T04:00:00Z","v":1313763,"vw":74.925403},{"c":76.95,"h":77.33,"l":75.475,"n":18706,"o":75.66,"t":"2026-03-25T04:00:00Z","v":1088619,"vw":76.694044},{"c":73.35,"h":76.39,"l":73.19,"n":26195,"o":75.61,"t":"2026-03-26T04:00:00Z","v":2255559,"vw":74.684122},{"c":75.33,"h":76.595,"l":73.325,"n":22353,"o":73.35,"t":"2026-03-27T04:00:00Z","v":1261639,"vw":75.718124},{"c":73.13,"h":75.5,"l":72.43,"n":22455,"o":75.45,"t":"2026-03-30T04:00:00Z","v":1244330,"vw":73.28867},{"c":74.94,"h":75.8,"l":74.21,"n":22894,"o":75.01,"t":"2026-03-31T04:00:00Z","v":4019721,"vw":75.057816},{"c":76.89,"h":77.58,"l":74.7195,"n":22045,"o":75.6,"t":"2026-04-01T04:00:00Z","v":1192817,"vw":76.613071},{"c":79.64,"h":79.72,"l":75.35,"n":19886,"o":75.97,"t":"2026-04-02T04:00:00Z","v":1120228,"vw":78.374018},{"c":80.625,"h":81.3999,"l":79.57,"n":19706,"o":79.64,"t":"2026-04-06T04:00:00Z","v":1056329,"vw":80.643448},{"c":81.26,"h":82.1,"l":79.76,"n":25395,"o":80.25,"t":"2026-04-07T04:00:00Z","v":1800064,"vw":81.249088},{"c":80.48,"h":81.44,"l":79.51,"n":22769,"o":80.04,"t":"2026-04-08T04:00:00Z","v":1287819,"vw":80.392261},{"c":82.78,"h":82.9599,"l":79.8,"n":20413,"o":80.39,"t":"2026-04-09T04:00:00Z","v":1071874,"vw":82.201603},{"c":83.03,"h":84.44,"l":82.49,"n":23390,"o":82.96,"t":"2026-04-10T04:00:00Z","v":1103005,"vw":83.405136},{"c":83.11,"h":83.235,"l":81.55,"n":18728,"o":83.06,"t":"2026-04-13T04:00:00Z","v":1125108,"vw":82.57306},{"c":80.56,"h":83.17,"l":79.82,"n":20858,"o":83.17,"t":"2026-04-14T04:00:00Z","v":1061282,"vw":80.749809},{"c":77.85,"h":80.66,"l":76.03,"n":27710,"o":80.07,"t":"2026-04-15T04:00:00Z","v":1754703,"vw":77.666207},{"c":81.86,"h":81.935,"l":77.7,"n":21042,"o":77.84,"t":"2026-04-16T04:00:00Z","v":1305343,"vw":80.331047},{"c":81.38,"h":82.17,"l":78.32,"n":26823,"o":81.26,"t":"2026-04-17T04:00:00Z","v":2136231,"vw":80.695864},{"c":83.43,"h":83.9,"l":81.4266,"n":25266,"o":81.78,"t":"2026-04-20T04:00:00Z","v":1550241,"vw":83.261061},{"c":83.515,"h":84,"l":82.0987,"n":19743,"o":83.54,"t":"2026-04-21T04:00:00Z","v":1514845,"vw":83.338088},{"c":83.15,"h":85.05,"l":82.5742,"n":22098,"o":84.08,"t":"2026-04-22T04:00:00Z","v":1873600,"vw":83.54284},{"c":84.23,"h":84.972,"l":82.71,"n":15051,"o":83.35,"t":"2026-04-23T04:00:00Z","v":828940,"vw":83.829529},{"c":84.06,"h":84.5,"l":82.99,"n":14392,"o":84.475,"t":"2026-04-24T04:00:00Z","v":941195,"vw":83.959092},{"c":82.83,"h":84.84,"l":82.55,"n":14479,"o":84.84,"t":"2026-04-27T04:00:00Z","v":839879,"vw":83.113899},{"c":82.07,"h":83.78,"l":79.89,"n":19444,"o":83.56,"t":"2026-04-28T04:00:00Z","v":1147769,"vw":81.570436},{"c":82.22,"h":83.2225,"l":81.32,"n":15725,"o":82.07,"t":"2026-04-29T04:00:00Z","v":990297,"vw":82.291766},{"c":84.88,"h":85.11,"l":81.8,"n":17947,"o":82.22,"t":"2026-04-30T04:00:00Z","v":830955,"vw":84.546747},{"c":84.32,"h":85.26,"l":83.78,"n":18174,"o":84.88,"t":"2026-05-01T04:00:00Z","v":1094686,"vw":84.500742},{"c":83.55,"h":83.78,"l":82.205,"n":14843,"o":83.51,"t":"2026-05-04T04:00:00Z","v":879479,"vw":83.340908},{"c":83.79,"h":85.03,"l":83.25,"n":15213,"o":83.55,"t":"2026-05-05T04:00:00Z","v":799599,"vw":84.045298},{"c":84.74,"h":84.83,"l":83.7,"n":16523,"o":84.56,"t":"2026-05-06T04:00:00Z","v":1001671,"vw":84.364816},{"c":80.5,"h":83.86,"l":79.7932,"n":25643,"o":83.64,"t":"2026-05-07T04:00:00Z","v":1650616,"vw":81.245991},{"c":80.43,"h":80.885,"l":78.55,"n":23745,"o":80.36,"t":"2026-05-08T04:00:00Z","v":1721772,"vw":79.998462},{"c":78.5,"h":81.13,"l":77.58,"n":29600,"o":81.01,"t":"2026-05-11T04:00:00Z","v":1766752,"vw":78.733166},{"c":80.13,"h":81.92,"l":70.2,"n":42113,"o":72.97,"t":"2026-05-12T04:00:00Z","v":2706623,"vw":78.373535},{"c":81.98,"h":82.23,"l":79.15,"n":22842,"o":80,"t":"2026-05-13T04:00:00Z","v":1135448,"vw":81.286151},{"c":81.66,"h":83.25,"l":80.305,"n":19300,"o":82.67,"t":"2026-05-14T04:00:00Z","v":935332,"vw":81.526444},{"c":79.27,"h":82.35,"l":79.13,"n":19194,"o":81.3,"t":"2026-05-15T04:00:00Z","v":1017133,"vw":79.903942},{"c":80.73,"h":80.8,"l":79.29,"n":20202,"o":80.2,"t":"2026-05-18T04:00:00Z","v":860537,"vw":80.191344},{"c":80.94,"h":81.07,"l":78.2001,"n":24909,"o":80.33,"t":"2026-05-19T04:00:00Z","v":1601787,"vw":80.171368},{"c":84.11,"h":84.4,"l":81.96,"n":28214,"o":82.8506,"t":"2026-05-20T04:00:00Z","v":1803199,"vw":83.667003},{"c":86.81,"h":86.93,"l":82.05,"n":21225,"o":83.31,"t":"2026-05-21T04:00:00Z","v":1427350,"vw":85.539772},{"c":85.84,"h":86.04,"l":84.17,"n":19843,"o":86,"t":"2026-05-22T04:00:00Z","v":1335462,"vw":85.399973},{"c":83.01,"h":87.05,"l":78.66,"n":32867,"o":86.43,"t":"2026-05-26T04:00:00Z","v":2186143,"vw":82.236761},{"c":84.67,"h":86.42,"l":81.655,"n":25845,"o":82.36,"t":"2026-05-27T04:00:00Z","v":1636503,"vw":85.081813},{"c":83.83,"h":86.65,"l":83.1154,"n":23417,"o":84.15,"t":"2026-05-28T04:00:00Z","v":1780264,"vw":85.204088},{"c":85.36,"h":86.68,"l":83.83,"n":32421,"o":83.83,"t":"2026-05-29T04:00:00Z","v":15237579,"vw":85.35403},{"c":85.82,"h":89.08,"l":84.9,"n":33591,"o":86,"t":"2026-06-01T04:00:00Z","v":2776655,"vw":86.367438},{"c":88.88,"h":89.48,"l":84.53,"n":23482,"o":85.33,"t":"2026-06-02T04:00:00Z","v":1536170,"vw":88.095453},{"c":86.07,"h":89.49,"l":86.06,"n":21271,"o":88.51,"t":"2026-06-03T04:00:00Z","v":1420765,"vw":87.441068},{"c":87.29,"h":88.94,"l":86,"n":23260,"o":86.25,"t":"2026-06-04T04:00:00Z","v":1351829,"vw":87.382346},{"c":82.66,"h":86.745,"l":82,"n":27679,"o":86.2,"t":"2026-06-05T04:00:00Z","v":1834269,"vw":83.242659},{"c":83.67,"h":86.115,"l":83.61,"n":21009,"o":83.91,"t":"2026-06-08T04:00:00Z","v":1251018,"vw":84.509267},{"c":87.36,"h":87.5,"l":84.495,"n":20103,"o":84.51,"t":"2026-06-09T04:00:00Z","v":1278008,"vw":86.352426},{"c":89.25,"h":89.67,"l":86.8,"n":25775,"o":87.48,"t":"2026-06-10T04:00:00Z","v":1768561,"vw":88.843368},{"c":92.11,"h":93.2275,"l":89.84,"n":31262,"o":90,"t":"2026-06-11T04:00:00Z","v":1982073,"vw":92.100243},{"c":93.77,"h":94.225,"l":91.23,"n":22723,"o":92.47,"t":"2026-06-12T04:00:00Z","v":1279784,"vw":93.280715},{"c":89.45,"h":94.73,"l":89.21,"n":25941,"o":94.215,"t":"2026-06-15T04:00:00Z","v":1945716,"vw":90.976307},{"c":87.31,"h":89.075,"l":85.01,"n":28227,"o":88.8,"t":"2026-06-16T04:00:00Z","v":1703286,"vw":86.651022},{"c":88.93,"h":90.93,"l":87.65,"n":21563,"o":87.65,"t":"2026-06-17T04:00:00Z","v":1281375,"vw":89.273964},{"c":84.41,"h":89.98,"l":84.32,"n":25035,"o":89.56,"t":"2026-06-18T04:00:00Z","v":2628474,"vw":84.986535},{"c":85.35,"h":86.53,"l":83.9,"n":19692,"o":83.9,"t":"2026-06-22T04:00:00Z","v":1109280,"vw":85.5831},{"c":87.86,"h":88.34,"l":83.96,"n":20617,"o":84.005,"t":"2026-06-23T04:00:00Z","v":1170634,"vw":87.409085},{"c":87.52,"h":89.4,"l":87.14,"n":19672,"o":88,"t":"2026-06-24T04:00:00Z","v":1073020,"vw":88.020649},{"c":88.46,"h":88.57,"l":86.66,"n":18910,"o":88.15,"t":"2026-06-25T04:00:00Z","v":892679,"vw":88.038657},{"c":89.26,"h":89.76,"l":84.6766,"n":19736,"o":87.38,"t":"2026-06-26T04:00:00Z","v":6182911,"vw":86.033413},{"c":92.26,"h":92.79,"l":87.92,"n":23057,"o":89.63,"t":"2026-06-29T04:00:00Z","v":1400239,"vw":91.521768},{"c":90.76,"h":92.5137,"l":88.725,"n":23740,"o":91.35,"t":"2026-06-30T04:00:00Z","v":1870538,"vw":90.504902},{"c":90.49,"h":91.75,"l":88,"n":30818,"o":89.35,"t":"2026-07-01T04:00:00Z","v":3287774,"vw":90.072675},{"c":93.76,"h":95.3799,"l":91.74,"n":19476,"o":91.74,"t":"2026-07-02T04:00:00Z","v":1150010,"vw":93.823766},{"c":94.81,"h":95.75,"l":93.9738,"n":19746,"o":94.4,"t":"2026-07-06T04:00:00Z","v":1410793,"vw":94.820785},{"c":92.95,"h":95.69,"l":92.86,"n":17080,"o":94.97,"t":"2026-07-07T04:00:00Z","v":1190260,"vw":93.831144},{"c":94.08,"h":94.855,"l":91.9,"n":17289,"o":92.66,"t":"2026-07-08T04:00:00Z","v":928575,"vw":93.499777},{"c":94.43,"h":96.0495,"l":93.865,"n":17969,"o":94.56,"t":"2026-07-09T04:00:00Z","v":1199647,"vw":94.968247},{"c":96.96,"h":96.99,"l":94.6475,"n":15002,"o":95.3,"t":"2026-07-10T04:00:00Z","v":1112417,"vw":96.301403},{"c":95.74,"h":98.94,"l":95.4,"n":16621,"o":97.26,"t":"2026-07-13T04:00:00Z","v":1257290,"vw":96.554661},{"c":98.16,"h":100.08,"l":96.91,"n":17040,"o":97.6,"t":"2026-07-14T04:00:00Z","v":1161448,"vw":98.460017},{"c":94.7,"h":97.78,"l":91.51,"n":23637,"o":97.78,"t":"2026-07-15T04:00:00Z","v":1705524,"vw":94.549528},{"c":95.58,"h":97.175,"l":94.05,"n":19508,"o":94.05,"t":"2026-07-16T04:00:00Z","v":1353501,"vw":95.936445},{"c":98.34,"h":99.29,"l":96.01,"n":18313,"o":96.5,"t":"2026-07-17T04:00:00Z","v":995976,"vw":98.275802},{"c":97.38,"h":99.8,"l":97.26,"n":16509,"o":98.29,"t":"2026-07-20T04:00:00Z","v":914135,"vw":97.797968},{"c":98.61,"h":99.16,"l":96.795,"n":18362,"o":97.88,"t":"2026-07-21T04:00:00Z","v":1507934,"vw":98.569925},{"c":97.86,"h":100.75,"l":97.86,"n":21291,"o":98.9,"t":"2026-07-22T04:00:00Z","v":1728377,"vw":98.868434},{"c":96.25,"h":98.15,"l":95.7,"n":16334,"o":97.01,"t":"2026-07-23T04:00:00Z","v":1011309,"vw":96.533076},{"c":94.54,"h":97.6,"l":94.45,"n":15072,"o":96.505,"t":"2026-07-24T04:00:00Z","v":1092959,"vw":95.356994},{"c":95.38,"h":97.3,"l":94.54,"n":20197,"o":94.54,"t":"2026-07-27T04:00:00Z","v":1465939,"vw":95.683315},{"c":95.64,"h":96.9,"l":94.7681,"n":16917,"o":95.99,"t":"2026-07-28T04:00:00Z","v":1329987,"vw":95.720251},{"c":94.18,"h":97.1,"l":93.72,"n":19878,"o":95.78,"t":"2026-07-29T04:00:00Z","v":1552834,"vw":94.963306},{"c":95.17,"h":96.21,"l":94.15,"n":22692,"o":94.18,"t":"2026-07-30T04:00:00Z","v":1840190,"vw":95.23308},{"c":95.48,"h":96.38,"l":94.13,"n":25917,"o":95.17,"t":"2026-07-31T04:00:00Z","v":2233732,"vw":95.295783},{"c":94.3,"h":95.72,"l":89.78,"n":26503,"o":95.08,"t":"2026-08-03T04:00:00Z","v":1859053,"vw":92.905774},{"c":92.86,"h":95.84,"l":91.59,"n":20513,"o":95.18,"t":"2026-08-04T04:00:00Z","v":1072413,"vw":92.942498},{"c":91.79,"h":94.15,"l":91.5,"n":20834,"o":92.28,"t":"2026-08-05T04:00:00Z","v":1057793,"vw":92.458802},{"c":104.31,"h":107.13,"l":99.5,"n":45973,"o":99.5,"t":"2026-08-06T04:00:00Z","v":3299440,"vw":104.80463},{"c":97.1,"h":104.7,"l":96,"n":29636,"o":103.68,"t":"2026-08-07T04:00:00Z","v":1868034,"vw":98.152607},{"c":95.88,"h":97.99,"l":94.88,"n":21852,"o":97.1,"t":"2026-08-10T04:00:00Z","v":1299096,"vw":96.343254},{"c":95.03,"h":97.12,"l":94.5,"n":15668,"o":96.33,"t":"2026-08-11T04:00:00Z","v":874192,"vw":95.267961},{"c":96.47,"h":97.82,"l":94.77,"n":11715,"o":95.03,"t":"2026-08-12T04:00:00Z","v":585375,"vw":96.561977},{"c":94.23,"h":96.53,"l":93.51,"n":17292,"o":95.9,"t":"2026-08-13T04:00:00Z","v":1028436,"vw":94.808838},{"c":93.89,"h":94.552,"l":92.0914,"n":17971,"o":94.16,"t":"2026-08-14T04:00:00Z","v":1022350,"vw":93.700569},{"c":94.26,"h":95.44,"l":93.36,"n":19666,"o":93.9,"t":"2026-08-17T04:00:00Z","v":1521978,"vw":94.128812},{"c":87.19,"h":93.14,"l":86.11,"n":26559,"o":92.75,"t":"2026-08-18T04:00:00Z","v":2058188,"vw":88.04227},{"c":88.75,"h":90.38,"l":88.365,"n":19839,"o":88.37,"t":"2026-08-19T04:00:00Z","v":1220906,"vw":89.221453},{"c":90.5,"h":91.86,"l":89.14,"n":17877,"o":89.19,"t":"2026-08-20T04:00:00Z","v":1020025,"vw":91.05311},{"c":93.68,"h":93.755,"l":90.61,"n":14110,"o":91.82,"t":"2026-08-21T04:00:00Z","v":753392,"vw":92.647118},{"c":92.97,"h":93.5,"l":92.405,"n":13485,"o":93.115,"t":"2026-08-24T04:00:00Z","v":653944,"vw":92.983175},{"c":95.23,"h":95.66,"l":91.57,"n":15491,"o":93.02,"t":"2026-08-25T04:00:00Z","v":1035578,"vw":94.700411},{"c":96.16,"h":96.84,"l":94.52,"n":14482,"o":95.3,"t":"2026-08-26T04:00:00Z","v":1020259,"vw":95.820396},{"c":93.22,"h":94.575,"l":92.37,"n":12846,"o":94.2,"t":"2026-08-27T04:00:00Z","v":599337,"vw":93.31947},{"c":93.38,"h":94.92,"l":93.13,"n":11238,"o":93.64,"t":"2026-08-28T04:00:00Z","v":597408,"vw":93.701525},{"c":93.76,"h":94.78,"l":92.83,"n":11073,"o":93.83,"t":"2026-08-31T04:00:00Z","v":1177139,"vw":93.719307},{"c":92.6,"h":94.5,"l":92.26,"n":14788,"o":93.11,"t":"2026-09-01T04:00:00Z","v":851025,"vw":92.97621},{"c":95.25,"h":95.77,"l":93.35,"n":13952,"o":94,"t":"2026-09-02T04:00:00Z","v":793650,"vw":95.040703},{"c":95.91,"h":96.49,"l":94,"n":14499,"o":95.75,"t":"2026-09-03T04:00:00Z","v":851067,"vw":95.436187},{"c":94.83,"h":96.56,"l":94.44,"n":11911,"o":95.98,"t":"2026-09-04T04:00:00Z","v":572064,"vw":95.096066},{"c":95.97,"h":96.28,"l":93.84,"n":13819,"o":94.69,"t":"2026-09-08T04:00:00Z","v":868543,"vw":95.118661},{"c":93.57,"h":97.04,"l":93.315,"n":16384,"o":96.49,"t":"2026-09-09T04:00:00Z","v":845047,"vw":94.071625},{"c":96.47,"h":96.685,"l":92.8,"n":17746,"o":93.1,"t":"2026-09-10T04:00:00Z","v":933101,"vw":95.983158},{"c":96.68,"h":97.2,"l":95.915,"n":12858,"o":96.9,"t":"2026-09-11T04:00:00Z","v":460664,"vw":96.626967},{"c":95.43,"h":95.77,"l":94.2004,"n":13050,"o":95.41,"t":"2026-09-14T04:00:00Z","v":659222,"vw":95.323951},{"c":95.82,"h":96.415,"l":94.89,"n":16250,"o":95.78,"t":"2026-09-15T04:00:00Z","v":916102,"vw":95.729884},{"c":95.55,"h":97.03,"l":94.66,"n":12353,"o":95.79,"t":"2026-09-16T04:00:00Z","v":630145,"vw":95.740142},{"c":95.69,"h":96.98,"l":95.185,"n":13662,"o":96.4,"t":"2026-09-17T04:00:00Z","v":584461,"vw":95.914364},{"c":94.26,"h":95.4,"l":93,"n":14857,"o":94.78,"t":"2026-09-18T04:00:00Z","v":1460147,"vw":94.179741},{"c":95.11,"h":96.4,"l":94.79,"n":12027,"o":94.79,"t":"2026-09-21T04:00:00Z","v":571231,"vw":95.443608},{"c":94.38,"h":95.025,"l":93.1101,"n":10614,"o":94.03,"t":"2026-09-22T04:00:00Z","v":437324,"vw":94.337012},{"c":91.9,"h":94.495,"l":90.955,"n":13973,"o":94,"t":"2026-09-23T04:00:00Z","v":810558,"vw":92.118896},{"c":91,"h":92.285,"l":90.1,"n":13320,"o":91.67,"t":"2026-09-24T04:00:00Z","v":750690,"vw":91.322838},{"c":92.63,"h":94.525,"l":90.56,"n":17081,"o":91.37,"t":"2026-09-25T04:00:00Z","v":988288,"vw":92.83837},{"c":89.78,"h":92.8,"l":89.26,"n":20805,"o":92,"t":"2026-09-28T04:00:00Z","v":1401163,"vw":90.415077},{"c":91.74,"h":92.47,"l":90.4,"n":12870,"o":90.4,"t":"2026-09-29T04:00:00Z","v":717706,"vw":91.49598},{"c":87.14,"h":92,"l":87.13,"n":14303,"o":91.8,"t":"2026-09-30T04:00:00Z","v":904448,"vw":88.438099},{"c":85.61,"h":87.54,"l":82.7,"n":25777,"o":87.015,"t":"2026-10-01T04:00:00Z","v":1641743,"vw":84.865111},{"c":88.32,"h":88.42,"l":84.65,"n":16786,"o":84.73,"t":"2026-10-02T04:00:00Z","v":993789,"vw":87.549294},{"c":91.17,"h":91.5,"l":87.36,"n":15119,"o":87.51,"t":"2026-10-05T04:00:00Z","v":732101,"vw":90.666241},{"c":90.46,"h":91.45,"l":89.75,"n":11929,"o":91.45,"t":"2026-10-06T04:00:00Z","v":494385,"vw":90.436019},{"c":90.77,"h":91.84,"l":89.875,"n":14095,"o":90.44,"t":"2026-10-07T04:00:00Z","v":554340,"vw":90.96276},{"c":87.95,"h":89.545,"l":86.6,"n":14660,"o":89.4,"t":"2026-10-08T04:00:00Z","v":786642,"vw":87.859599},{"c":79.48,"h":87.99,"l":79.44,"n":24394,"o":87.99,"t":"2026-10-09T04:00:00Z","v":1403628,"vw":81.79138},{"c":80.28,"h":82,"l":78.2,"n":23959,"o":78.73,"t":"2026-10-12T04:00:00Z","v":1593862,"vw":79.73614},{"c":79.54,"h":80.98,"l":78.82,"n":21051,"o":80.42,"t":"2026-10-13T04:00:00Z","v":1586824,"vw":79.623559},{"c":80.34,"h":81.31,"l":78.5,"n":19085,"o":79.1,"t":"2026-10-14T04:00:00Z","v":1314597,"vw":80.305988},{"c":82.07,"h":82.85,"l":80.43,"n":20391,"o":81.07,"t":"2026-10-15T04:00:00Z","v":1525621,"vw":82.123442},{"c":82.865,"h":82.9,"l":81.45,"n":13855,"o":82.84,"t":"2026-10-16T04:00:00Z","v":766289,"vw":82.330088},{"c":79.28,"h":82.98,"l":78.75,"n":15261,"o":82.79,"t":"2026-10-19T04:00:00Z","v":801263,"vw":79.983539},{"c":79.78,"h":80.67,"l":78.95,"n":14520,"o":79.5,"t":"2026-10-20T04:00:00Z","v":847210,"vw":79.720092},{"c":81.65,"h":81.91,"l":79.71,"n":13239,"o":80.19,"t":"2026-10-21T04:00:00Z","v":613161,"vw":81.247313},{"c":79.93,"h":82.1899,"l":77.84,"n":13932,"o":81.65,"t":"2026-10-22T04:00:00Z","v":898300,"vw":79.629568}],"volatilityBars":[{"c":93.91,"h":94.26,"l":93.91,"n":12,"o":94.26,"t":"2026-09-21T08:30:00Z","v":459,"vw":94.065556},{"c":94.59,"h":94.59,"l":94.59,"n":2,"o":94.59,"t":"2026-09-21T09:00:00Z","v":225,"vw":94.59},{"c":96.165,"h":96.4,"l":94.79,"n":615,"o":94.79,"t":"2026-09-21T13:30:00Z","v":47013,"vw":95.628903},{"c":95.59,"h":96.37,"l":95.12,"n":458,"o":96.17,"t":"2026-09-21T13:45:00Z","v":30622,"vw":95.670256},{"c":95.65,"h":96,"l":95.57,"n":406,"o":95.58,"t":"2026-09-21T14:00:00Z","v":15314,"vw":95.781483},{"c":95.75,"h":95.97,"l":95.63,"n":374,"o":95.825,"t":"2026-09-21T14:15:00Z","v":15431,"vw":95.829121},{"c":95.755,"h":95.9,"l":95.63,"n":306,"o":95.63,"t":"2026-09-21T14:30:00Z","v":9114,"vw":95.750447},{"c":95.67,"h":95.99,"l":95.48,"n":401,"o":95.84,"t":"2026-09-21T14:45:00Z","v":21607,"vw":95.776412},{"c":95.515,"h":95.79,"l":95.4,"n":453,"o":95.575,"t":"2026-09-21T15:00:00Z","v":16568,"vw":95.628251},{"c":95.18,"h":95.53,"l":94.87,"n":439,"o":95.45,"t":"2026-09-21T15:15:00Z","v":16051,"vw":95.097174},{"c":95.44,"h":95.48,"l":95.18,"n":346,"o":95.285,"t":"2026-09-21T15:30:00Z","v":18451,"vw":95.357735},{"c":95.66,"h":95.66,"l":95.3731,"n":327,"o":95.3731,"t":"2026-09-21T15:45:00Z","v":9030,"vw":95.562646},{"c":95.84,"h":95.84,"l":95.61,"n":301,"o":95.73,"t":"2026-09-21T16:00:00Z","v":17310,"vw":95.748161},{"c":95.61,"h":95.85,"l":95.61,"n":165,"o":95.85,"t":"2026-09-21T16:15:00Z","v":7852,"vw":95.710762},{"c":95.5,"h":95.68,"l":95.5,"n":167,"o":95.581,"t":"2026-09-21T16:30:00Z","v":6115,"vw":95.578074},{"c":95.57,"h":95.66,"l":95.56,"n":217,"o":95.56,"t":"2026-09-21T16:45:00Z","v":6018,"vw":95.59762},{"c":95.47,"h":95.575,"l":95.47,"n":216,"o":95.575,"t":"2026-09-21T17:00:00Z","v":6694,"vw":95.508568},{"c":95.7,"h":95.72,"l":95.37,"n":270,"o":95.43,"t":"2026-09-21T17:15:00Z","v":10653,"vw":95.558913},{"c":95.62,"h":95.82,"l":95.61,"n":204,"o":95.82,"t":"2026-09-21T17:30:00Z","v":6085,"vw":95.710005},{"c":95.49,"h":95.6325,"l":95.49,"n":241,"o":95.6325,"t":"2026-09-21T17:45:00Z","v":9381,"vw":95.585645},{"c":95.48,"h":95.54,"l":95.34,"n":230,"o":95.49,"t":"2026-09-21T18:00:00Z","v":8770,"vw":95.458881},{"c":95.39,"h":95.54,"l":95.39,"n":202,"o":95.52,"t":"2026-09-21T18:15:00Z","v":7388,"vw":95.468187},{"c":95.44,"h":95.5,"l":95.38,"n":196,"o":95.455,"t":"2026-09-21T18:30:00Z","v":5629,"vw":95.441032},{"c":95.545,"h":95.61,"l":95.42,"n":350,"o":95.44,"t":"2026-09-21T18:45:00Z","v":11916,"vw":95.47896},{"c":95.555,"h":95.63,"l":95.47,"n":354,"o":95.5,"t":"2026-09-21T19:00:00Z","v":15652,"vw":95.543863},{"c":95.41,"h":95.58,"l":95.375,"n":455,"o":95.51,"t":"2026-09-21T19:15:00Z","v":15111,"vw":95.464703},{"c":95.71,"h":95.82,"l":95.43,"n":713,"o":95.435,"t":"2026-09-21T19:30:00Z","v":27148,"vw":95.625636},{"c":95.16,"h":95.71,"l":95.06,"n":1853,"o":95.69,"t":"2026-09-21T19:45:00Z","v":86297,"vw":95.3235},{"c":95.11,"h":95.11,"l":95.11,"n":41,"o":95.11,"t":"2026-09-21T20:00:00Z","v":106094,"vw":95.11},{"c":94.02,"h":94.69,"l":94.02,"n":13,"o":94.69,"t":"2026-09-22T09:15:00Z","v":636,"vw":94.499107},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-09-22T09:30:00Z","v":103,"vw":94.6},{"c":94.65,"h":94.65,"l":94.65,"n":5,"o":94.65,"t":"2026-09-22T13:15:00Z","v":263,"vw":94.65},{"c":93.715,"h":94.5,"l":93.1101,"n":322,"o":94.03,"t":"2026-09-22T13:30:00Z","v":26277,"vw":93.933121},{"c":94.23,"h":94.23,"l":93.65,"n":298,"o":93.855,"t":"2026-09-22T13:45:00Z","v":15180,"vw":93.908395},{"c":94.65,"h":94.95,"l":94.255,"n":326,"o":94.26,"t":"2026-09-22T14:00:00Z","v":16100,"vw":94.566572},{"c":94.78,"h":95.025,"l":94.64,"n":371,"o":94.77,"t":"2026-09-22T14:15:00Z","v":10945,"vw":94.873466},{"c":94.52,"h":94.875,"l":94.42,"n":276,"o":94.83,"t":"2026-09-22T14:30:00Z","v":20474,"vw":94.638648},{"c":94.405,"h":94.52,"l":94.3,"n":226,"o":94.4722,"t":"2026-09-22T14:45:00Z","v":8920,"vw":94.417261},{"c":94.39,"h":94.52,"l":94.34,"n":351,"o":94.5,"t":"2026-09-22T15:00:00Z","v":11443,"vw":94.454278},{"c":94.12,"h":94.365,"l":94.12,"n":258,"o":94.365,"t":"2026-09-22T15:15:00Z","v":8183,"vw":94.257584},{"c":94.205,"h":94.26,"l":94.1,"n":219,"o":94.1,"t":"2026-09-22T15:30:00Z","v":8422,"vw":94.19286},{"c":94.31,"h":94.31,"l":94.16,"n":167,"o":94.205,"t":"2026-09-22T15:45:00Z","v":4340,"vw":94.223214},{"c":94.15,"h":94.42,"l":94.1019,"n":176,"o":94.41,"t":"2026-09-22T16:00:00Z","v":5107,"vw":94.259528},{"c":94.29,"h":94.29,"l":94.12,"n":160,"o":94.16,"t":"2026-09-22T16:15:00Z","v":3253,"vw":94.193534},{"c":94.21,"h":94.38,"l":94.21,"n":113,"o":94.355,"t":"2026-09-22T16:30:00Z","v":3533,"vw":94.294656},{"c":94.03,"h":94.18,"l":94.03,"n":210,"o":94.13,"t":"2026-09-22T16:45:00Z","v":5653,"vw":94.098572},{"c":94.215,"h":94.22,"l":94.075,"n":153,"o":94.08,"t":"2026-09-22T17:00:00Z","v":3593,"vw":94.135},{"c":94.4,"h":94.52,"l":94.255,"n":155,"o":94.255,"t":"2026-09-22T17:15:00Z","v":7108,"vw":94.359535},{"c":94.315,"h":94.43,"l":94.29,"n":176,"o":94.33,"t":"2026-09-22T17:30:00Z","v":4665,"vw":94.373432},{"c":94.125,"h":94.34,"l":94.06,"n":221,"o":94.34,"t":"2026-09-22T17:45:00Z","v":6175,"vw":94.253257},{"c":94.335,"h":94.335,"l":94.13,"n":217,"o":94.13,"t":"2026-09-22T18:00:00Z","v":5161,"vw":94.204862},{"c":94.25,"h":94.445,"l":94.24,"n":198,"o":94.35,"t":"2026-09-22T18:15:00Z","v":5725,"vw":94.329943},{"c":94.1475,"h":94.265,"l":94.04,"n":353,"o":94.25,"t":"2026-09-22T18:30:00Z","v":13028,"vw":94.148382},{"c":94.19,"h":94.275,"l":94.115,"n":261,"o":94.115,"t":"2026-09-22T18:45:00Z","v":7262,"vw":94.167264},{"c":94.145,"h":94.3,"l":94.12,"n":457,"o":94.205,"t":"2026-09-22T19:00:00Z","v":17902,"vw":94.198182},{"c":94.24,"h":94.24,"l":94.1,"n":360,"o":94.15,"t":"2026-09-22T19:15:00Z","v":10280,"vw":94.174724},{"c":94.455,"h":94.59,"l":94.16,"n":913,"o":94.17,"t":"2026-09-22T19:30:00Z","v":26443,"vw":94.452925},{"c":94.44,"h":94.72,"l":94.31,"n":1765,"o":94.465,"t":"2026-09-22T19:45:00Z","v":58799,"vw":94.457724},{"c":94.38,"h":94.38,"l":94.38,"n":22,"o":94.38,"t":"2026-09-22T20:00:00Z","v":104125,"vw":94.38},{"c":93.41,"h":94.495,"l":93.15,"n":245,"o":94,"t":"2026-09-23T13:30:00Z","v":19949,"vw":93.868835},{"c":93.655,"h":93.68,"l":92.933,"n":360,"o":93.405,"t":"2026-09-23T13:45:00Z","v":22358,"vw":93.353815},{"c":93.69,"h":94.18,"l":93.5401,"n":254,"o":93.73,"t":"2026-09-23T14:00:00Z","v":9254,"vw":93.872891},{"c":93.69,"h":93.85,"l":93.5,"n":336,"o":93.68,"t":"2026-09-23T14:15:00Z","v":18029,"vw":93.670856},{"c":93.63,"h":93.93,"l":93.63,"n":180,"o":93.67,"t":"2026-09-23T14:30:00Z","v":5387,"vw":93.796291},{"c":93.735,"h":93.8,"l":93.47,"n":356,"o":93.65,"t":"2026-09-23T14:45:00Z","v":14984,"vw":93.681409},{"c":93.81,"h":93.82,"l":93.51,"n":249,"o":93.7225,"t":"2026-09-23T15:00:00Z","v":8883,"vw":93.714052},{"c":93.35,"h":93.77,"l":93.35,"n":279,"o":93.74,"t":"2026-09-23T15:15:00Z","v":12021,"vw":93.557331},{"c":93.325,"h":93.34,"l":93.14,"n":253,"o":93.24,"t":"2026-09-23T15:30:00Z","v":7092,"vw":93.245784},{"c":93.145,"h":93.245,"l":93.09,"n":159,"o":93.23,"t":"2026-09-23T15:45:00Z","v":5726,"vw":93.152184},{"c":92.73,"h":93.21,"l":92.67,"n":483,"o":93.11,"t":"2026-09-23T16:00:00Z","v":36703,"vw":93.040813},{"c":92.5,"h":92.78,"l":92.49,"n":555,"o":92.71,"t":"2026-09-23T16:15:00Z","v":40315,"vw":92.696611},{"c":92.21,"h":92.4883,"l":92.21,"n":382,"o":92.4883,"t":"2026-09-23T16:30:00Z","v":16888,"vw":92.31754},{"c":91.85,"h":92.19,"l":91.77,"n":523,"o":92.145,"t":"2026-09-23T16:45:00Z","v":21766,"vw":92.01665},{"c":91.45,"h":91.84,"l":91.36,"n":372,"o":91.84,"t":"2026-09-23T17:00:00Z","v":12006,"vw":91.599615},{"c":91.14,"h":91.63,"l":91.13,"n":520,"o":91.4151,"t":"2026-09-23T17:15:00Z","v":38116,"vw":91.387299},{"c":91.29,"h":91.44,"l":91,"n":754,"o":91.23,"t":"2026-09-23T17:30:00Z","v":37362,"vw":91.173771},{"c":91.26,"h":91.31,"l":90.955,"n":618,"o":91.26,"t":"2026-09-23T17:45:00Z","v":50173,"vw":91.106712},{"c":91.87,"h":91.96,"l":91.26,"n":585,"o":91.295,"t":"2026-09-23T18:00:00Z","v":52496,"vw":91.384075},{"c":91.76,"h":91.99,"l":91.705,"n":314,"o":91.8,"t":"2026-09-23T18:15:00Z","v":14226,"vw":91.810448},{"c":92.0749,"h":92.0749,"l":91.72,"n":409,"o":91.72,"t":"2026-09-23T18:30:00Z","v":14491,"vw":91.845849},{"c":91.93,"h":92.02,"l":91.88,"n":271,"o":92.02,"t":"2026-09-23T18:45:00Z","v":7382,"vw":91.932225},{"c":91.775,"h":92,"l":91.77,"n":466,"o":91.95,"t":"2026-09-23T19:00:00Z","v":16104,"vw":91.885181},{"c":92,"h":92,"l":91.68,"n":447,"o":91.81,"t":"2026-09-23T19:15:00Z","v":15723,"vw":91.890881},{"c":91.96,"h":92.135,"l":91.88,"n":919,"o":92.02,"t":"2026-09-23T19:30:00Z","v":34967,"vw":92.000086},{"c":91.89,"h":92.14,"l":91.8,"n":2236,"o":92,"t":"2026-09-23T19:45:00Z","v":88747,"vw":91.959707},{"c":92.11,"h":92.11,"l":91.9,"n":42,"o":91.9,"t":"2026-09-23T20:00:00Z","v":174689,"vw":91.900505},{"c":92.5,"h":92.5,"l":91.89,"n":63,"o":91.9,"t":"2026-09-24T08:00:00Z","v":1036,"vw":92.25453},{"c":95.9,"h":95.9,"l":95.9,"n":1,"o":95.9,"t":"2026-09-24T09:30:00Z","v":100,"vw":95.9},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-09-24T10:45:00Z","v":100,"vw":91.9},{"c":91.91,"h":91.91,"l":91.9,"n":12,"o":91.91,"t":"2026-09-24T13:15:00Z","v":1248,"vw":91.909144},{"c":90.54,"h":91.9,"l":90.1,"n":875,"o":91.67,"t":"2026-09-24T13:30:00Z","v":146983,"vw":91.051846},{"c":90.83,"h":91.03,"l":90.42,"n":462,"o":90.61,"t":"2026-09-24T13:45:00Z","v":40157,"vw":90.759476},{"c":91.2,"h":91.405,"l":90.81,"n":564,"o":90.84,"t":"2026-09-24T14:00:00Z","v":38198,"vw":91.0297},{"c":91.21,"h":91.495,"l":90.89,"n":253,"o":91.2025,"t":"2026-09-24T14:15:00Z","v":15174,"vw":91.199004},{"c":91.53,"h":91.5357,"l":91.225,"n":157,"o":91.225,"t":"2026-09-24T14:30:00Z","v":7579,"vw":91.388988},{"c":91.6,"h":91.6,"l":91.15,"n":437,"o":91.525,"t":"2026-09-24T14:45:00Z","v":20252,"vw":91.424341},{"c":91.715,"h":91.9,"l":91.63,"n":333,"o":91.8,"t":"2026-09-24T15:00:00Z","v":12101,"vw":91.796445},{"c":91.875,"h":91.875,"l":91.565,"n":358,"o":91.7,"t":"2026-09-24T15:15:00Z","v":13095,"vw":91.724287},{"c":92.225,"h":92.24,"l":91.96,"n":249,"o":91.96,"t":"2026-09-24T15:30:00Z","v":6941,"vw":92.118068},{"c":92.2,"h":92.285,"l":92.12,"n":407,"o":92.2,"t":"2026-09-24T15:45:00Z","v":19864,"vw":92.217251},{"c":91.995,"h":92.24,"l":91.85,"n":433,"o":92.1775,"t":"2026-09-24T16:00:00Z","v":24082,"vw":92.095228},{"c":92.08,"h":92.27,"l":91.98,"n":343,"o":92,"t":"2026-09-24T16:15:00Z","v":14491,"vw":92.187244},{"c":91.94,"h":92.1745,"l":91.93,"n":391,"o":92.15,"t":"2026-09-24T16:30:00Z","v":13285,"vw":92.073333},{"c":91.94,"h":92.15,"l":91.92,"n":249,"o":91.925,"t":"2026-09-24T16:45:00Z","v":10622,"vw":92.015517},{"c":91.65,"h":91.94,"l":91.57,"n":357,"o":91.88,"t":"2026-09-24T17:00:00Z","v":12911,"vw":91.683872},{"c":91.6875,"h":91.81,"l":91.67,"n":362,"o":91.705,"t":"2026-09-24T17:15:00Z","v":14875,"vw":91.728718},{"c":91.69,"h":91.815,"l":91.68,"n":251,"o":91.685,"t":"2026-09-24T17:30:00Z","v":12221,"vw":91.741891},{"c":91.66,"h":91.78,"l":91.61,"n":193,"o":91.66,"t":"2026-09-24T17:45:00Z","v":5971,"vw":91.678328},{"c":91.67,"h":91.715,"l":91.475,"n":206,"o":91.61,"t":"2026-09-24T18:00:00Z","v":11364,"vw":91.626082},{"c":91.895,"h":91.92,"l":91.72,"n":193,"o":91.735,"t":"2026-09-24T18:15:00Z","v":6488,"vw":91.824908},{"c":91.765,"h":91.81,"l":91.63,"n":360,"o":91.8,"t":"2026-09-24T18:30:00Z","v":10797,"vw":91.750591},{"c":91.82,"h":91.87,"l":91.7,"n":241,"o":91.74,"t":"2026-09-24T18:45:00Z","v":9017,"vw":91.813226},{"c":91.74,"h":91.79,"l":91.69,"n":426,"o":91.75,"t":"2026-09-24T19:00:00Z","v":13000,"vw":91.725097},{"c":91.69,"h":91.76,"l":91.67,"n":385,"o":91.74,"t":"2026-09-24T19:15:00Z","v":13137,"vw":91.713744},{"c":91.825,"h":91.86,"l":91.62,"n":785,"o":91.66,"t":"2026-09-24T19:30:00Z","v":33680,"vw":91.771352},{"c":91.005,"h":91.85,"l":90.93,"n":1851,"o":91.825,"t":"2026-09-24T19:45:00Z","v":78005,"vw":91.309365},{"c":90,"h":91,"l":90,"n":41,"o":91,"t":"2026-09-24T20:00:00Z","v":91611,"vw":90.99645},{"c":90.5,"h":90.5,"l":90.5,"n":24,"o":90.5,"t":"2026-09-24T20:15:00Z","v":307,"vw":90.5},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-09-24T21:00:00Z","v":20040,"vw":91},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-09-25T13:15:00Z","v":100,"vw":91.25},{"c":91.805,"h":91.815,"l":90.56,"n":493,"o":91.37,"t":"2026-09-25T13:30:00Z","v":110991,"vw":91.05954},{"c":91.98,"h":91.98,"l":91.39,"n":414,"o":91.81,"t":"2026-09-25T13:45:00Z","v":29933,"vw":91.770086},{"c":91.7,"h":92.08,"l":91.4901,"n":406,"o":92,"t":"2026-09-25T14:00:00Z","v":32217,"vw":91.892369},{"c":92.13,"h":92.34,"l":91.6801,"n":307,"o":91.8,"t":"2026-09-25T14:15:00Z","v":17888,"vw":91.99067},{"c":92.41,"h":92.63,"l":92.105,"n":226,"o":92.105,"t":"2026-09-25T14:30:00Z","v":8611,"vw":92.440006},{"c":93.06,"h":93.06,"l":92.39,"n":392,"o":92.445,"t":"2026-09-25T14:45:00Z","v":11847,"vw":92.69588},{"c":93.63,"h":93.64,"l":93.055,"n":402,"o":93.055,"t":"2026-09-25T15:00:00Z","v":13914,"vw":93.349929},{"c":93.68,"h":93.79,"l":93.52,"n":503,"o":93.64,"t":"2026-09-25T15:15:00Z","v":16492,"vw":93.67652},{"c":93.845,"h":94.08,"l":93.67,"n":579,"o":93.72,"t":"2026-09-25T15:30:00Z","v":22437,"vw":93.863018},{"c":94.18,"h":94.369,"l":93.86,"n":662,"o":93.86,"t":"2026-09-25T15:45:00Z","v":32501,"vw":94.156111},{"c":94.155,"h":94.525,"l":94.05,"n":724,"o":94.28,"t":"2026-09-25T16:00:00Z","v":34953,"vw":94.329958},{"c":94.19,"h":94.225,"l":94.07,"n":358,"o":94.16,"t":"2026-09-25T16:15:00Z","v":13925,"vw":94.152436},{"c":93.56,"h":94.25,"l":93.47,"n":591,"o":94.16,"t":"2026-09-25T16:30:00Z","v":29659,"vw":93.962154},{"c":93.63,"h":93.707,"l":93.62,"n":265,"o":93.655,"t":"2026-09-25T16:45:00Z","v":7883,"vw":93.683401},{"c":93.78,"h":93.82,"l":93.63,"n":440,"o":93.63,"t":"2026-09-25T17:00:00Z","v":16213,"vw":93.742678},{"c":93.74,"h":93.995,"l":93.74,"n":384,"o":93.78,"t":"2026-09-25T17:15:00Z","v":16810,"vw":93.866442},{"c":93.49,"h":93.695,"l":93.4,"n":370,"o":93.6381,"t":"2026-09-25T17:30:00Z","v":15588,"vw":93.511116},{"c":93.62,"h":93.65,"l":93.54,"n":357,"o":93.645,"t":"2026-09-25T17:45:00Z","v":13353,"vw":93.600173},{"c":93.63,"h":93.79,"l":93.54,"n":369,"o":93.62,"t":"2026-09-25T18:00:00Z","v":13754,"vw":93.699061},{"c":93.35,"h":93.7522,"l":93.35,"n":349,"o":93.7075,"t":"2026-09-25T18:15:00Z","v":11648,"vw":93.524892},{"c":93.7725,"h":93.775,"l":93.38,"n":654,"o":93.445,"t":"2026-09-25T18:30:00Z","v":26999,"vw":93.624647},{"c":93.825,"h":93.86,"l":93.7,"n":379,"o":93.775,"t":"2026-09-25T18:45:00Z","v":18325,"vw":93.768955},{"c":93.63,"h":93.835,"l":93.57,"n":471,"o":93.79,"t":"2026-09-25T19:00:00Z","v":23383,"vw":93.704765},{"c":93.4625,"h":93.76,"l":93.36,"n":757,"o":93.695,"t":"2026-09-25T19:15:00Z","v":36133,"vw":93.572812},{"c":93.375,"h":93.81,"l":93.35,"n":1870,"o":93.445,"t":"2026-09-25T19:30:00Z","v":109591,"vw":93.465223},{"c":92.58,"h":93.635,"l":92.41,"n":2900,"o":93.37,"t":"2026-09-25T19:45:00Z","v":191736,"vw":92.826076},{"c":92.63,"h":92.63,"l":92.63,"n":29,"o":92.63,"t":"2026-09-25T20:00:00Z","v":92118,"vw":92.63},{"c":91.9,"h":92,"l":90.745,"n":572,"o":92,"t":"2026-09-28T13:30:00Z","v":35038,"vw":91.460882},{"c":92.085,"h":92.65,"l":91.83,"n":454,"o":91.95,"t":"2026-09-28T13:45:00Z","v":21022,"vw":92.244264},{"c":92.26,"h":92.8,"l":92.21,"n":616,"o":92.26,"t":"2026-09-28T14:00:00Z","v":32098,"vw":92.455914},{"c":92.31,"h":92.49,"l":92.07,"n":552,"o":92.37,"t":"2026-09-28T14:15:00Z","v":19798,"vw":92.271693},{"c":91.46,"h":92.31,"l":91.46,"n":430,"o":92.31,"t":"2026-09-28T14:30:00Z","v":16771,"vw":92.016592},{"c":91.645,"h":91.86,"l":91.24,"n":603,"o":91.24,"t":"2026-09-28T14:45:00Z","v":36188,"vw":91.614976},{"c":91.18,"h":91.71,"l":91.18,"n":532,"o":91.64,"t":"2026-09-28T15:00:00Z","v":26712,"vw":91.581236},{"c":91.38,"h":91.5,"l":91.11,"n":643,"o":91.16,"t":"2026-09-28T15:15:00Z","v":32047,"vw":91.353517},{"c":91.425,"h":91.5,"l":91.35,"n":392,"o":91.38,"t":"2026-09-28T15:30:00Z","v":15593,"vw":91.410713},{"c":91.07,"h":91.34,"l":90.98,"n":502,"o":91.33,"t":"2026-09-28T15:45:00Z","v":28065,"vw":91.11449},{"c":91.11,"h":91.25,"l":90.8773,"n":399,"o":90.9,"t":"2026-09-28T16:00:00Z","v":10360,"vw":91.090539},{"c":90.5045,"h":91.505,"l":90.5,"n":972,"o":91.155,"t":"2026-09-28T16:15:00Z","v":63739,"vw":91.212239},{"c":90.29,"h":90.75,"l":90.245,"n":675,"o":90.5,"t":"2026-09-28T16:30:00Z","v":32352,"vw":90.528684},{"c":90.4,"h":90.46,"l":90.24,"n":627,"o":90.44,"t":"2026-09-28T16:45:00Z","v":30807,"vw":90.364483},{"c":90.64,"h":90.705,"l":90.27,"n":713,"o":90.45,"t":"2026-09-28T17:00:00Z","v":40009,"vw":90.427997},{"c":89.79,"h":90.58,"l":89.76,"n":800,"o":90.49,"t":"2026-09-28T17:15:00Z","v":35990,"vw":90.066497},{"c":89.605,"h":89.94,"l":89.52,"n":891,"o":89.79,"t":"2026-09-28T17:30:00Z","v":50646,"vw":89.740991},{"c":90.36,"h":90.36,"l":89.26,"n":953,"o":89.56,"t":"2026-09-28T17:45:00Z","v":67950,"vw":89.760069},{"c":90.49,"h":90.6286,"l":89.92,"n":763,"o":90.34,"t":"2026-09-28T18:00:00Z","v":59346,"vw":90.266189},{"c":90.63,"h":90.7434,"l":90.3701,"n":645,"o":90.39,"t":"2026-09-28T18:15:00Z","v":37561,"vw":90.523518},{"c":90.59,"h":90.7,"l":90.2975,"n":753,"o":90.59,"t":"2026-09-28T18:30:00Z","v":38841,"vw":90.485577},{"c":90.22,"h":90.8,"l":90.055,"n":1007,"o":90.62,"t":"2026-09-28T18:45:00Z","v":68387,"vw":90.490135},{"c":89.905,"h":90.22,"l":89.815,"n":812,"o":90.22,"t":"2026-09-28T19:00:00Z","v":43194,"vw":89.987476},{"c":89.9255,"h":90.12,"l":89.84,"n":797,"o":89.895,"t":"2026-09-28T19:15:00Z","v":54074,"vw":89.976935},{"c":90.13,"h":90.205,"l":89.92,"n":989,"o":89.94,"t":"2026-09-28T19:30:00Z","v":53890,"vw":90.069374},{"c":89.79,"h":90.12,"l":89.67,"n":3068,"o":90.09,"t":"2026-09-28T19:45:00Z","v":200802,"vw":89.833311},{"c":89.78,"h":89.78,"l":89.78,"n":54,"o":89.78,"t":"2026-09-28T20:00:00Z","v":163372,"vw":89.78},{"c":89.95,"h":89.95,"l":89.95,"n":6,"o":89.95,"t":"2026-09-29T11:00:00Z","v":232,"vw":89.95},{"c":90.5,"h":90.5,"l":90.5,"n":3,"o":90.5,"t":"2026-09-29T11:15:00Z","v":400,"vw":90.5},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-09-29T13:15:00Z","v":121,"vw":91},{"c":92.05,"h":92.47,"l":90.4,"n":531,"o":90.4,"t":"2026-09-29T13:30:00Z","v":52604,"vw":91.400044},{"c":92.09,"h":92.2072,"l":91.6,"n":265,"o":92.05,"t":"2026-09-29T13:45:00Z","v":14222,"vw":91.942338},{"c":91.63,"h":92.16,"l":91.63,"n":384,"o":92.16,"t":"2026-09-29T14:00:00Z","v":20305,"vw":91.915839},{"c":91.59,"h":91.75,"l":91.49,"n":298,"o":91.62,"t":"2026-09-29T14:15:00Z","v":14783,"vw":91.616032},{"c":91.495,"h":91.7525,"l":91.4557,"n":393,"o":91.61,"t":"2026-09-29T14:30:00Z","v":18427,"vw":91.602798},{"c":91.08,"h":91.5,"l":90.99,"n":324,"o":91.495,"t":"2026-09-29T14:45:00Z","v":15288,"vw":91.305058},{"c":90.75,"h":91.24,"l":90.715,"n":367,"o":91.035,"t":"2026-09-29T15:00:00Z","v":17316,"vw":91.010933},{"c":90.76,"h":90.93,"l":90.62,"n":513,"o":90.72,"t":"2026-09-29T15:15:00Z","v":23708,"vw":90.779122},{"c":90.655,"h":90.84,"l":90.59,"n":252,"o":90.68,"t":"2026-09-29T15:30:00Z","v":10845,"vw":90.727872},{"c":90.925,"h":90.93,"l":90.52,"n":422,"o":90.59,"t":"2026-09-29T15:45:00Z","v":20895,"vw":90.695385},{"c":90.93,"h":91.12,"l":90.9,"n":349,"o":90.905,"t":"2026-09-29T16:00:00Z","v":17934,"vw":90.982448},{"c":91.225,"h":91.225,"l":90.88,"n":265,"o":90.95,"t":"2026-09-29T16:15:00Z","v":10727,"vw":91.017873},{"c":91.005,"h":91.38,"l":90.98,"n":355,"o":91.29,"t":"2026-09-29T16:30:00Z","v":15888,"vw":91.196512},{"c":91,"h":91.005,"l":90.845,"n":174,"o":91.005,"t":"2026-09-29T16:45:00Z","v":7636,"vw":90.921743},{"c":91.39,"h":91.39,"l":91.02,"n":271,"o":91.045,"t":"2026-09-29T17:00:00Z","v":9015,"vw":91.225686},{"c":91.37,"h":91.445,"l":91.22,"n":353,"o":91.31,"t":"2026-09-29T17:15:00Z","v":15099,"vw":91.337319},{"c":91.48,"h":91.51,"l":91.32,"n":395,"o":91.37,"t":"2026-09-29T17:30:00Z","v":14499,"vw":91.412819},{"c":91.445,"h":91.56,"l":91.375,"n":392,"o":91.51,"t":"2026-09-29T17:45:00Z","v":14383,"vw":91.459219},{"c":91.73,"h":91.82,"l":91.53,"n":296,"o":91.56,"t":"2026-09-29T18:00:00Z","v":11540,"vw":91.67394},{"c":91.615,"h":91.84,"l":91.52,"n":297,"o":91.735,"t":"2026-09-29T18:15:00Z","v":12419,"vw":91.736983},{"c":91.725,"h":91.81,"l":91.53,"n":367,"o":91.62,"t":"2026-09-29T18:30:00Z","v":17155,"vw":91.65457},{"c":91.535,"h":91.73,"l":91.49,"n":317,"o":91.725,"t":"2026-09-29T18:45:00Z","v":13082,"vw":91.627978},{"c":91.525,"h":91.6225,"l":91.47,"n":404,"o":91.545,"t":"2026-09-29T19:00:00Z","v":16565,"vw":91.548376},{"c":91.36,"h":91.525,"l":91.32,"n":660,"o":91.525,"t":"2026-09-29T19:15:00Z","v":25754,"vw":91.43362},{"c":91.465,"h":91.535,"l":91.325,"n":835,"o":91.36,"t":"2026-09-29T19:30:00Z","v":32775,"vw":91.437349},{"c":91.77,"h":91.88,"l":91.4,"n":2310,"o":91.5,"t":"2026-09-29T19:45:00Z","v":109630,"vw":91.625452},{"c":91.74,"h":91.74,"l":91.74,"n":46,"o":91.74,"t":"2026-09-29T20:00:00Z","v":151298,"vw":91.74},{"c":91.72,"h":91.72,"l":91.72,"n":2,"o":91.72,"t":"2026-09-29T20:15:00Z","v":272,"vw":91.72},{"c":91.65,"h":91.65,"l":91.65,"n":1,"o":91.65,"t":"2026-09-29T23:45:00Z","v":100,"vw":91.65},{"c":91.73,"h":91.73,"l":91.73,"n":4,"o":91.73,"t":"2026-09-30T08:15:00Z","v":201,"vw":91.73},{"c":89.89,"h":92,"l":89.76,"n":354,"o":91.8,"t":"2026-09-30T13:30:00Z","v":28352,"vw":90.656135},{"c":89.81,"h":90.07,"l":89.78,"n":454,"o":89.855,"t":"2026-09-30T13:45:00Z","v":22611,"vw":89.879966},{"c":90.1,"h":90.4699,"l":89.875,"n":426,"o":89.875,"t":"2026-09-30T14:00:00Z","v":20954,"vw":90.125926},{"c":90.2416,"h":90.5,"l":90.17,"n":872,"o":90.19,"t":"2026-09-30T14:15:00Z","v":20191,"vw":90.329912},{"c":90.45,"h":90.695,"l":90.28,"n":470,"o":90.34,"t":"2026-09-30T14:30:00Z","v":33557,"vw":90.471572},{"c":90.505,"h":90.7227,"l":90.5,"n":435,"o":90.5,"t":"2026-09-30T14:45:00Z","v":26246,"vw":90.605778},{"c":90.165,"h":90.56,"l":90.165,"n":147,"o":90.505,"t":"2026-09-30T15:00:00Z","v":5999,"vw":90.378804},{"c":89.5,"h":90.105,"l":89.37,"n":839,"o":90.06,"t":"2026-09-30T15:15:00Z","v":73035,"vw":89.752531},{"c":89.4937,"h":89.62,"l":89.38,"n":376,"o":89.5699,"t":"2026-09-30T15:30:00Z","v":20219,"vw":89.519244},{"c":88.83,"h":89.56,"l":88.725,"n":355,"o":89.52,"t":"2026-09-30T15:45:00Z","v":13183,"vw":89.091518},{"c":89.14,"h":89.435,"l":88.66,"n":457,"o":88.7675,"t":"2026-09-30T16:00:00Z","v":30422,"vw":89.046198},{"c":88.845,"h":89.2199,"l":88.74,"n":153,"o":89.04,"t":"2026-09-30T16:15:00Z","v":5249,"vw":88.901118},{"c":88.3,"h":88.97,"l":88.3,"n":291,"o":88.89,"t":"2026-09-30T16:30:00Z","v":15948,"vw":88.701099},{"c":88.7,"h":88.74,"l":88.12,"n":748,"o":88.3,"t":"2026-09-30T16:45:00Z","v":89567,"vw":88.366942},{"c":88.54,"h":88.95,"l":88.49,"n":216,"o":88.8,"t":"2026-09-30T17:00:00Z","v":7321,"vw":88.682281},{"c":88.02,"h":88.39,"l":87.83,"n":429,"o":88.39,"t":"2026-09-30T17:15:00Z","v":33188,"vw":88.130802},{"c":88.21,"h":88.225,"l":87.95,"n":273,"o":87.99,"t":"2026-09-30T17:30:00Z","v":9227,"vw":88.065258},{"c":88.135,"h":88.2599,"l":87.95,"n":266,"o":88.25,"t":"2026-09-30T17:45:00Z","v":10294,"vw":88.105921},{"c":87.88,"h":88.2,"l":87.88,"n":406,"o":88.07,"t":"2026-09-30T18:00:00Z","v":16851,"vw":88.087849},{"c":88,"h":88.08,"l":87.9,"n":327,"o":87.93,"t":"2026-09-30T18:15:00Z","v":15967,"vw":87.981231},{"c":88.07,"h":88.14,"l":87.8875,"n":386,"o":87.92,"t":"2026-09-30T18:30:00Z","v":13845,"vw":87.949277},{"c":88.045,"h":88.055,"l":87.87,"n":327,"o":88.055,"t":"2026-09-30T18:45:00Z","v":11488,"vw":87.93411},{"c":88.02,"h":88.1,"l":87.97,"n":343,"o":88.035,"t":"2026-09-30T19:00:00Z","v":8841,"vw":88.040031},{"c":87.845,"h":88.035,"l":87.8,"n":516,"o":88.035,"t":"2026-09-30T19:15:00Z","v":26347,"vw":87.882629},{"c":87.475,"h":88,"l":87.37,"n":1022,"o":87.86,"t":"2026-09-30T19:30:00Z","v":39129,"vw":87.672806},{"c":87.15,"h":87.475,"l":87.13,"n":2271,"o":87.475,"t":"2026-09-30T19:45:00Z","v":97054,"vw":87.29753},{"c":87.14,"h":87.14,"l":87.14,"n":52,"o":87.14,"t":"2026-09-30T20:00:00Z","v":195582,"vw":87.14},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-09-30T23:15:00Z","v":100,"vw":89},{"c":87.3493,"h":87.3493,"l":87.3493,"n":1,"o":87.3493,"t":"2026-10-01T12:00:00Z","v":330,"vw":87.3493},{"c":86.745,"h":87.54,"l":86.5117,"n":614,"o":87.015,"t":"2026-10-01T13:30:00Z","v":48200,"vw":87.080506},{"c":86.97,"h":87.2,"l":86.26,"n":835,"o":86.82,"t":"2026-10-01T13:45:00Z","v":73271,"vw":86.58635},{"c":85.91,"h":86.97,"l":85.51,"n":993,"o":86.97,"t":"2026-10-01T14:00:00Z","v":50481,"vw":86.002773},{"c":85.735,"h":86.1,"l":85.56,"n":458,"o":85.805,"t":"2026-10-01T14:15:00Z","v":20078,"vw":85.932761},{"c":85.72,"h":85.94,"l":85.39,"n":872,"o":85.735,"t":"2026-10-01T14:30:00Z","v":34853,"vw":85.662743},{"c":84.43,"h":85.72,"l":84.4,"n":881,"o":85.72,"t":"2026-10-01T14:45:00Z","v":42664,"vw":84.872979},{"c":83,"h":84.34,"l":83,"n":1771,"o":84.34,"t":"2026-10-01T15:00:00Z","v":123737,"vw":83.605744},{"c":83.85,"h":84.28,"l":82.9017,"n":969,"o":83.035,"t":"2026-10-01T15:15:00Z","v":66033,"vw":83.608609},{"c":84.375,"h":84.58,"l":83.145,"n":710,"o":83.7,"t":"2026-10-01T15:30:00Z","v":44066,"vw":83.824491},{"c":83.605,"h":84.22,"l":83.49,"n":827,"o":84.22,"t":"2026-10-01T15:45:00Z","v":30703,"vw":83.841737},{"c":82.92,"h":83.74,"l":82.85,"n":839,"o":83.585,"t":"2026-10-01T16:00:00Z","v":41507,"vw":83.354021},{"c":83.81,"h":83.96,"l":82.7,"n":1093,"o":83.06,"t":"2026-10-01T16:15:00Z","v":72407,"vw":83.067215},{"c":83.48,"h":84.1001,"l":83.22,"n":862,"o":83.8,"t":"2026-10-01T16:30:00Z","v":48982,"vw":83.567094},{"c":83.21,"h":83.76,"l":83.1825,"n":724,"o":83.485,"t":"2026-10-01T16:45:00Z","v":28324,"vw":83.374166},{"c":83.665,"h":83.68,"l":83.21,"n":547,"o":83.2493,"t":"2026-10-01T17:00:00Z","v":27925,"vw":83.46432},{"c":84.1,"h":84.125,"l":83.65,"n":651,"o":83.67,"t":"2026-10-01T17:15:00Z","v":28571,"vw":83.85012},{"c":84.015,"h":84.1,"l":83.7101,"n":669,"o":84.1,"t":"2026-10-01T17:30:00Z","v":26639,"vw":83.926481},{"c":84.5025,"h":84.5025,"l":83.865,"n":743,"o":84.015,"t":"2026-10-01T17:45:00Z","v":27805,"vw":84.196013},{"c":84.53,"h":84.62,"l":84.12,"n":609,"o":84.33,"t":"2026-10-01T18:00:00Z","v":27769,"vw":84.384228},{"c":84.515,"h":84.925,"l":84.51,"n":965,"o":84.53,"t":"2026-10-01T18:15:00Z","v":37840,"vw":84.691662},{"c":84.45,"h":84.58,"l":84.215,"n":792,"o":84.515,"t":"2026-10-01T18:30:00Z","v":34556,"vw":84.38886},{"c":84.42,"h":84.54,"l":84.1,"n":708,"o":84.52,"t":"2026-10-01T18:45:00Z","v":30117,"vw":84.308307},{"c":84.82,"h":84.885,"l":84.21,"n":718,"o":84.45,"t":"2026-10-01T19:00:00Z","v":26367,"vw":84.487319},{"c":84.76,"h":84.98,"l":84.55,"n":962,"o":84.8,"t":"2026-10-01T19:15:00Z","v":38790,"vw":84.796302},{"c":86.125,"h":86.125,"l":84.68,"n":1619,"o":84.71,"t":"2026-10-01T19:30:00Z","v":75913,"vw":85.581082},{"c":85.56,"h":86.27,"l":85.52,"n":3763,"o":86.12,"t":"2026-10-01T19:45:00Z","v":211713,"vw":85.743038},{"c":85.61,"h":85.61,"l":85.61,"n":68,"o":85.61,"t":"2026-10-01T20:00:00Z","v":273959,"vw":85.61},{"c":85.61,"h":85.61,"l":85.61,"n":1,"o":85.61,"t":"2026-10-01T20:15:00Z","v":40080,"vw":85.61},{"c":83.51,"h":83.51,"l":83,"n":4,"o":83,"t":"2026-10-01T21:45:00Z","v":286,"vw":83.181495},{"c":85.4,"h":85.4,"l":85.4,"n":8,"o":85.4,"t":"2026-10-02T10:45:00Z","v":372,"vw":85.4},{"c":82.51,"h":82.76,"l":82.51,"n":10,"o":82.76,"t":"2026-10-02T11:00:00Z","v":890,"vw":82.72125},{"c":83.48,"h":83.48,"l":83.48,"n":3,"o":83.48,"t":"2026-10-02T11:45:00Z","v":217,"vw":83.48},{"c":83.12,"h":83.12,"l":83.12,"n":1,"o":83.12,"t":"2026-10-02T12:00:00Z","v":150,"vw":83.12},{"c":83.12,"h":83.12,"l":83.12,"n":1,"o":83.12,"t":"2026-10-02T12:15:00Z","v":141,"vw":83.12},{"c":84.18,"h":84.2,"l":84,"n":4,"o":84,"t":"2026-10-02T13:00:00Z","v":485,"vw":84.109032},{"c":85,"h":85,"l":84.94,"n":9,"o":84.94,"t":"2026-10-02T13:15:00Z","v":505,"vw":84.965217},{"c":86.46,"h":86.48,"l":84.65,"n":477,"o":84.73,"t":"2026-10-02T13:30:00Z","v":34786,"vw":85.349479},{"c":87.59,"h":87.86,"l":86.31,"n":646,"o":86.31,"t":"2026-10-02T13:45:00Z","v":34801,"vw":87.052325},{"c":86.97,"h":87.575,"l":86.79,"n":617,"o":87.495,"t":"2026-10-02T14:00:00Z","v":42471,"vw":87.094286},{"c":86.915,"h":87.2,"l":86.57,"n":603,"o":87.01,"t":"2026-10-02T14:15:00Z","v":33815,"vw":86.765566},{"c":86.82,"h":87.055,"l":86.56,"n":543,"o":86.9175,"t":"2026-10-02T14:30:00Z","v":19953,"vw":86.80843},{"c":86.725,"h":86.93,"l":86.6,"n":482,"o":86.73,"t":"2026-10-02T14:45:00Z","v":20544,"vw":86.72248},{"c":86.305,"h":86.755,"l":86.185,"n":492,"o":86.725,"t":"2026-10-02T15:00:00Z","v":22625,"vw":86.448063},{"c":86.555,"h":86.7,"l":86.155,"n":494,"o":86.305,"t":"2026-10-02T15:15:00Z","v":23493,"vw":86.324168},{"c":86.67,"h":87.06,"l":86.58,"n":561,"o":86.68,"t":"2026-10-02T15:30:00Z","v":31017,"vw":86.818236},{"c":86.685,"h":86.78,"l":86.615,"n":409,"o":86.69,"t":"2026-10-02T15:45:00Z","v":17074,"vw":86.688404},{"c":86.71,"h":86.86,"l":86.6,"n":373,"o":86.77,"t":"2026-10-02T16:00:00Z","v":14712,"vw":86.694213},{"c":86.83,"h":87,"l":86.71,"n":370,"o":86.7175,"t":"2026-10-02T16:15:00Z","v":15030,"vw":86.866886},{"c":87.03,"h":87.08,"l":86.81,"n":370,"o":86.81,"t":"2026-10-02T16:30:00Z","v":18242,"vw":86.972621},{"c":87.32,"h":87.44,"l":87.03,"n":422,"o":87.03,"t":"2026-10-02T16:45:00Z","v":18848,"vw":87.259498},{"c":87.4,"h":87.6,"l":87.32,"n":404,"o":87.39,"t":"2026-10-02T17:00:00Z","v":17545,"vw":87.461975},{"c":87.33,"h":87.42,"l":87.245,"n":477,"o":87.39,"t":"2026-10-02T17:15:00Z","v":17600,"vw":87.334477},{"c":87.51,"h":87.63,"l":87.28,"n":506,"o":87.33,"t":"2026-10-02T17:30:00Z","v":22476,"vw":87.462346},{"c":87.59,"h":87.7671,"l":87.435,"n":537,"o":87.51,"t":"2026-10-02T17:45:00Z","v":20180,"vw":87.596097},{"c":87.445,"h":87.565,"l":87.36,"n":436,"o":87.46,"t":"2026-10-02T18:00:00Z","v":20033,"vw":87.419393},{"c":87.605,"h":87.61,"l":87.445,"n":499,"o":87.52,"t":"2026-10-02T18:15:00Z","v":15547,"vw":87.52468},{"c":87.615,"h":87.66,"l":87.36,"n":528,"o":87.605,"t":"2026-10-02T18:30:00Z","v":17189,"vw":87.508275},{"c":87.535,"h":87.64,"l":87.46,"n":461,"o":87.625,"t":"2026-10-02T18:45:00Z","v":20420,"vw":87.556491},{"c":87.725,"h":87.75,"l":87.46,"n":472,"o":87.54,"t":"2026-10-02T19:00:00Z","v":16158,"vw":87.615391},{"c":87.78,"h":87.8325,"l":87.66,"n":657,"o":87.78,"t":"2026-10-02T19:15:00Z","v":25838,"vw":87.752043},{"c":88,"h":88.09,"l":87.69,"n":1173,"o":87.82,"t":"2026-10-02T19:30:00Z","v":51245,"vw":87.901769},{"c":88.3,"h":88.42,"l":87.96,"n":3099,"o":88,"t":"2026-10-02T19:45:00Z","v":165186,"vw":88.253134},{"c":88.32,"h":88.32,"l":88.32,"n":49,"o":88.32,"t":"2026-10-02T20:00:00Z","v":225964,"vw":88.32},{"c":87.91,"h":87.91,"l":87.91,"n":7,"o":87.91,"t":"2026-10-05T09:00:00Z","v":130,"vw":87.91},{"c":87.99,"h":88,"l":87.99,"n":3,"o":88,"t":"2026-10-05T13:00:00Z","v":213,"vw":87.995},{"c":88.86,"h":89.28,"l":87.36,"n":374,"o":87.51,"t":"2026-10-05T13:30:00Z","v":63195,"vw":88.083094},{"c":88.88,"h":89.26,"l":88.35,"n":318,"o":88.64,"t":"2026-10-05T13:45:00Z","v":11176,"vw":88.595971},{"c":90.185,"h":90.49,"l":88.3232,"n":731,"o":88.675,"t":"2026-10-05T14:00:00Z","v":27734,"vw":89.889772},{"c":90.02,"h":90.27,"l":89.825,"n":488,"o":90.18,"t":"2026-10-05T14:15:00Z","v":23275,"vw":90.061511},{"c":89.94,"h":90.32,"l":89.74,"n":398,"o":90.0125,"t":"2026-10-05T14:30:00Z","v":15143,"vw":89.969443},{"c":90.89,"h":91.19,"l":90.295,"n":692,"o":90.34,"t":"2026-10-05T14:45:00Z","v":35871,"vw":90.776289},{"c":90.67,"h":91.23,"l":90.67,"n":551,"o":90.88,"t":"2026-10-05T15:00:00Z","v":23852,"vw":91.072145},{"c":91.135,"h":91.135,"l":90.66,"n":289,"o":90.71,"t":"2026-10-05T15:15:00Z","v":12012,"vw":90.94761},{"c":91.3,"h":91.3,"l":91.05,"n":331,"o":91.15,"t":"2026-10-05T15:30:00Z","v":9483,"vw":91.195003},{"c":91.28,"h":91.29,"l":91.04,"n":271,"o":91.205,"t":"2026-10-05T15:45:00Z","v":6840,"vw":91.157531},{"c":91.19,"h":91.27,"l":91.17,"n":204,"o":91.185,"t":"2026-10-05T16:00:00Z","v":4349,"vw":91.212577},{"c":90.965,"h":91.205,"l":90.88,"n":443,"o":91.205,"t":"2026-10-05T16:15:00Z","v":12579,"vw":91.029284},{"c":91.385,"h":91.46,"l":90.99,"n":360,"o":91.06,"t":"2026-10-05T16:30:00Z","v":9406,"vw":91.234785},{"c":91.235,"h":91.32,"l":91.2,"n":207,"o":91.32,"t":"2026-10-05T16:45:00Z","v":6683,"vw":91.261882},{"c":91.36,"h":91.46,"l":91.34,"n":155,"o":91.39,"t":"2026-10-05T17:00:00Z","v":3361,"vw":91.37354},{"c":91.235,"h":91.36,"l":91.16,"n":422,"o":91.35,"t":"2026-10-05T17:15:00Z","v":11070,"vw":91.263933},{"c":91.2453,"h":91.5,"l":91.135,"n":411,"o":91.32,"t":"2026-10-05T17:30:00Z","v":19497,"vw":91.374091},{"c":91.305,"h":91.35,"l":91.1025,"n":376,"o":91.1025,"t":"2026-10-05T17:45:00Z","v":13100,"vw":91.239396},{"c":91.245,"h":91.39,"l":91.18,"n":555,"o":91.3,"t":"2026-10-05T18:00:00Z","v":31585,"vw":91.267001},{"c":91.35,"h":91.37,"l":91.2,"n":331,"o":91.28,"t":"2026-10-05T18:15:00Z","v":11754,"vw":91.262689},{"c":91.21,"h":91.345,"l":91.19,"n":237,"o":91.2801,"t":"2026-10-05T18:30:00Z","v":8721,"vw":91.237217},{"c":91.3,"h":91.49,"l":91.22,"n":589,"o":91.24,"t":"2026-10-05T18:45:00Z","v":19562,"vw":91.337439},{"c":91.42,"h":91.441,"l":91.25,"n":477,"o":91.26,"t":"2026-10-05T19:00:00Z","v":13573,"vw":91.376792},{"c":91.175,"h":91.455,"l":91.11,"n":497,"o":91.415,"t":"2026-10-05T19:15:00Z","v":12789,"vw":91.269076},{"c":91.17,"h":91.29,"l":91,"n":852,"o":91.06,"t":"2026-10-05T19:30:00Z","v":23292,"vw":91.174488},{"c":91.14,"h":91.4,"l":91,"n":2425,"o":91.15,"t":"2026-10-05T19:45:00Z","v":106343,"vw":91.214431},{"c":91.17,"h":91.17,"l":91.17,"n":47,"o":91.17,"t":"2026-10-05T20:00:00Z","v":173312,"vw":91.17},{"c":90.51,"h":91.45,"l":90.51,"n":196,"o":91.45,"t":"2026-10-06T13:30:00Z","v":12883,"vw":91.30688},{"c":90.135,"h":90.745,"l":89.77,"n":314,"o":90.55,"t":"2026-10-06T13:45:00Z","v":21672,"vw":90.25085},{"c":90.15,"h":90.6,"l":90.1,"n":287,"o":90.14,"t":"2026-10-06T14:00:00Z","v":20876,"vw":90.265806},{"c":89.92,"h":90.36,"l":89.75,"n":482,"o":90.22,"t":"2026-10-06T14:15:00Z","v":17669,"vw":90.162773},{"c":90.2,"h":90.25,"l":89.9,"n":323,"o":89.93,"t":"2026-10-06T14:30:00Z","v":11684,"vw":90.10854},{"c":90.275,"h":90.28,"l":90.11,"n":306,"o":90.12,"t":"2026-10-06T14:45:00Z","v":8293,"vw":90.21214},{"c":90.175,"h":90.33,"l":89.94,"n":542,"o":90.22,"t":"2026-10-06T15:00:00Z","v":16107,"vw":90.184284},{"c":90.13,"h":90.21,"l":90.08,"n":308,"o":90.175,"t":"2026-10-06T15:15:00Z","v":6980,"vw":90.152301},{"c":90.12,"h":90.29,"l":90.12,"n":146,"o":90.125,"t":"2026-10-06T15:30:00Z","v":4332,"vw":90.196828},{"c":90.5,"h":90.53,"l":90.23,"n":176,"o":90.28,"t":"2026-10-06T15:45:00Z","v":3281,"vw":90.423841},{"c":90.17,"h":90.47,"l":90.09,"n":176,"o":90.47,"t":"2026-10-06T16:00:00Z","v":4150,"vw":90.341395},{"c":90.43,"h":90.43,"l":90.08,"n":331,"o":90.14,"t":"2026-10-06T16:15:00Z","v":13765,"vw":90.29322},{"c":90.23,"h":90.45,"l":90.22,"n":172,"o":90.45,"t":"2026-10-06T16:30:00Z","v":9808,"vw":90.292717},{"c":90.19,"h":90.345,"l":90.02,"n":302,"o":90.345,"t":"2026-10-06T16:45:00Z","v":8211,"vw":90.133071},{"c":90.15,"h":90.26,"l":90.145,"n":124,"o":90.17,"t":"2026-10-06T17:00:00Z","v":4184,"vw":90.198415},{"c":90.405,"h":90.42,"l":90.18,"n":194,"o":90.255,"t":"2026-10-06T17:15:00Z","v":6682,"vw":90.288036},{"c":90.51,"h":90.555,"l":90.3,"n":149,"o":90.31,"t":"2026-10-06T17:30:00Z","v":4557,"vw":90.465438},{"c":90.66,"h":90.685,"l":90.46,"n":227,"o":90.5475,"t":"2026-10-06T17:45:00Z","v":6190,"vw":90.569181},{"c":90.355,"h":90.55,"l":90.355,"n":211,"o":90.54,"t":"2026-10-06T18:00:00Z","v":5951,"vw":90.457329},{"c":90.58,"h":90.59,"l":90.38,"n":282,"o":90.38,"t":"2026-10-06T18:15:00Z","v":7481,"vw":90.507303},{"c":90.72,"h":90.7574,"l":90.66,"n":283,"o":90.685,"t":"2026-10-06T18:30:00Z","v":5074,"vw":90.705543},{"c":90.71,"h":90.77,"l":90.64,"n":235,"o":90.66,"t":"2026-10-06T18:45:00Z","v":6248,"vw":90.685748},{"c":90.84,"h":90.84,"l":90.7,"n":463,"o":90.76,"t":"2026-10-06T19:00:00Z","v":11522,"vw":90.749408},{"c":90.5801,"h":90.87,"l":90.5801,"n":324,"o":90.87,"t":"2026-10-06T19:15:00Z","v":8144,"vw":90.741439},{"c":90.54,"h":90.7953,"l":90.53,"n":630,"o":90.64,"t":"2026-10-06T19:30:00Z","v":16753,"vw":90.691557},{"c":90.47,"h":90.65,"l":90.37,"n":2221,"o":90.5825,"t":"2026-10-06T19:45:00Z","v":86516,"vw":90.486308},{"c":90.46,"h":90.46,"l":90.46,"n":48,"o":90.46,"t":"2026-10-06T20:00:00Z","v":143091,"vw":90.46},{"c":90.57,"h":90.57,"l":90.57,"n":6,"o":90.57,"t":"2026-10-07T11:30:00Z","v":174,"vw":90.57},{"c":91.49,"h":91.49,"l":91.45,"n":13,"o":91.45,"t":"2026-10-07T13:15:00Z","v":1361,"vw":91.486782},{"c":90.48,"h":90.73,"l":89.875,"n":393,"o":90.44,"t":"2026-10-07T13:30:00Z","v":27220,"vw":90.373005},{"c":91.0475,"h":91.26,"l":90.39,"n":415,"o":90.475,"t":"2026-10-07T13:45:00Z","v":12913,"vw":90.916833},{"c":91.305,"h":91.46,"l":91.04,"n":562,"o":91.055,"t":"2026-10-07T14:00:00Z","v":22326,"vw":91.314762},{"c":90.995,"h":91.64,"l":90.87,"n":594,"o":91.5,"t":"2026-10-07T14:15:00Z","v":23341,"vw":91.373277},{"c":91.25,"h":91.375,"l":91.02,"n":502,"o":91.12,"t":"2026-10-07T14:30:00Z","v":22270,"vw":91.206272},{"c":91.5,"h":91.5,"l":91.05,"n":552,"o":91.12,"t":"2026-10-07T14:45:00Z","v":23226,"vw":91.285744},{"c":91.485,"h":91.84,"l":91.445,"n":618,"o":91.5,"t":"2026-10-07T15:00:00Z","v":27699,"vw":91.577353},{"c":90.955,"h":91.4768,"l":90.8301,"n":393,"o":91.35,"t":"2026-10-07T15:15:00Z","v":15245,"vw":91.268216},{"c":90.855,"h":91.15,"l":90.69,"n":327,"o":91.06,"t":"2026-10-07T15:30:00Z","v":13143,"vw":90.882757},{"c":90.98,"h":90.98,"l":90.8397,"n":179,"o":90.89,"t":"2026-10-07T15:45:00Z","v":7204,"vw":90.890296},{"c":91,"h":91.01,"l":90.895,"n":219,"o":90.9,"t":"2026-10-07T16:00:00Z","v":6473,"vw":90.932308},{"c":91.13,"h":91.13,"l":90.915,"n":196,"o":90.915,"t":"2026-10-07T16:15:00Z","v":5712,"vw":91.034541},{"c":90.9,"h":91.11,"l":90.77,"n":246,"o":91.11,"t":"2026-10-07T16:30:00Z","v":7672,"vw":90.923578},{"c":90.915,"h":90.935,"l":90.8,"n":193,"o":90.93,"t":"2026-10-07T16:45:00Z","v":5409,"vw":90.882883},{"c":91.21,"h":91.255,"l":90.9075,"n":259,"o":90.9075,"t":"2026-10-07T17:00:00Z","v":7420,"vw":91.066519},{"c":91.35,"h":91.35,"l":91.18,"n":191,"o":91.18,"t":"2026-10-07T17:15:00Z","v":4968,"vw":91.240916},{"c":91.355,"h":91.39,"l":91.26,"n":147,"o":91.28,"t":"2026-10-07T17:30:00Z","v":3038,"vw":91.320252},{"c":91.06,"h":91.35,"l":91,"n":351,"o":91.35,"t":"2026-10-07T17:45:00Z","v":9983,"vw":91.128839},{"c":91.135,"h":91.19,"l":91,"n":197,"o":91.13,"t":"2026-10-07T18:00:00Z","v":4555,"vw":91.106554},{"c":91.12,"h":91.2,"l":91.06,"n":302,"o":91.19,"t":"2026-10-07T18:15:00Z","v":8363,"vw":91.16212},{"c":91.275,"h":91.3154,"l":91.11,"n":347,"o":91.18,"t":"2026-10-07T18:30:00Z","v":12819,"vw":91.184804},{"c":91.43,"h":91.43,"l":91.275,"n":353,"o":91.275,"t":"2026-10-07T18:45:00Z","v":10386,"vw":91.316896},{"c":91.04,"h":91.415,"l":91.04,"n":348,"o":91.415,"t":"2026-10-07T19:00:00Z","v":9062,"vw":91.226857},{"c":91,"h":91.085,"l":90.93,"n":591,"o":91.085,"t":"2026-10-07T19:15:00Z","v":13384,"vw":91.009267},{"c":90.95,"h":91.085,"l":90.89,"n":756,"o":91,"t":"2026-10-07T19:30:00Z","v":19015,"vw":90.98677},{"c":90.82,"h":90.91,"l":90.59,"n":2351,"o":90.91,"t":"2026-10-07T19:45:00Z","v":80675,"vw":90.747519},{"c":90.77,"h":90.805,"l":90.77,"n":50,"o":90.805,"t":"2026-10-07T20:00:00Z","v":127088,"vw":90.770044},{"c":89.03,"h":89.03,"l":89.03,"n":4,"o":89.03,"t":"2026-10-08T13:15:00Z","v":105,"vw":89.03},{"c":89.35,"h":89.545,"l":88.495,"n":277,"o":89.4,"t":"2026-10-08T13:30:00Z","v":20357,"vw":89.362963},{"c":89.095,"h":89.38,"l":88.81,"n":866,"o":89.325,"t":"2026-10-08T13:45:00Z","v":34845,"vw":89.137736},{"c":88.43,"h":89.2,"l":88.4,"n":375,"o":89.01,"t":"2026-10-08T14:00:00Z","v":15927,"vw":88.834193},{"c":87.9,"h":88.6899,"l":87.47,"n":900,"o":88.6899,"t":"2026-10-08T14:15:00Z","v":40880,"vw":87.885341},{"c":87.905,"h":88.18,"l":87.865,"n":225,"o":87.875,"t":"2026-10-08T14:30:00Z","v":8003,"vw":88.061058},{"c":87.71,"h":88.02,"l":87.71,"n":268,"o":87.905,"t":"2026-10-08T14:45:00Z","v":6682,"vw":87.880826},{"c":87.62,"h":87.88,"l":87.575,"n":324,"o":87.82,"t":"2026-10-08T15:00:00Z","v":7581,"vw":87.733027},{"c":87.68,"h":87.68,"l":87.38,"n":553,"o":87.47,"t":"2026-10-08T15:15:00Z","v":37645,"vw":87.51026},{"c":87.3,"h":87.63,"l":87.26,"n":407,"o":87.63,"t":"2026-10-08T15:30:00Z","v":12408,"vw":87.462663},{"c":86.885,"h":87.205,"l":86.6,"n":536,"o":87.205,"t":"2026-10-08T15:45:00Z","v":22155,"vw":86.781136},{"c":87.095,"h":87.12,"l":86.75,"n":267,"o":86.93,"t":"2026-10-08T16:00:00Z","v":7298,"vw":87.037259},{"c":87.2,"h":87.59,"l":87.15,"n":258,"o":87.15,"t":"2026-10-08T16:15:00Z","v":6366,"vw":87.291377},{"c":87.3381,"h":87.37,"l":87.07,"n":184,"o":87.155,"t":"2026-10-08T16:30:00Z","v":6195,"vw":87.256122},{"c":87.49,"h":87.49,"l":87.2,"n":363,"o":87.32,"t":"2026-10-08T16:45:00Z","v":11388,"vw":87.29994},{"c":87.52,"h":87.58,"l":87.38,"n":324,"o":87.38,"t":"2026-10-08T17:00:00Z","v":10869,"vw":87.475564},{"c":87.32,"h":87.6403,"l":86.97,"n":430,"o":87.6403,"t":"2026-10-08T17:15:00Z","v":16196,"vw":87.219061},{"c":87.39,"h":87.515,"l":87.18,"n":388,"o":87.23,"t":"2026-10-08T17:30:00Z","v":14580,"vw":87.378547},{"c":87.53,"h":87.53,"l":87.26,"n":457,"o":87.39,"t":"2026-10-08T17:45:00Z","v":16377,"vw":87.381626},{"c":87.62,"h":87.64,"l":87.345,"n":312,"o":87.345,"t":"2026-10-08T18:00:00Z","v":16237,"vw":87.469915},{"c":87.72,"h":87.72,"l":87.38,"n":237,"o":87.715,"t":"2026-10-08T18:15:00Z","v":7843,"vw":87.516289},{"c":87.56,"h":87.56,"l":87.34,"n":323,"o":87.515,"t":"2026-10-08T18:30:00Z","v":10606,"vw":87.45408},{"c":87.63,"h":87.7299,"l":87.43,"n":335,"o":87.585,"t":"2026-10-08T18:45:00Z","v":7728,"vw":87.572954},{"c":87.635,"h":87.67,"l":87.51,"n":382,"o":87.51,"t":"2026-10-08T19:00:00Z","v":10870,"vw":87.619833},{"c":87.61,"h":87.785,"l":87.5001,"n":672,"o":87.58,"t":"2026-10-08T19:15:00Z","v":20106,"vw":87.64671},{"c":87.52,"h":87.86,"l":87.42,"n":919,"o":87.58,"t":"2026-10-08T19:30:00Z","v":34370,"vw":87.665194},{"c":87.985,"h":88.02,"l":87.28,"n":2049,"o":87.54,"t":"2026-10-08T19:45:00Z","v":89653,"vw":87.809816},{"c":87.95,"h":87.95,"l":87.95,"n":49,"o":87.95,"t":"2026-10-08T20:00:00Z","v":190909,"vw":87.95},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-10-08T20:15:00Z","v":80160,"vw":87.95},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-09T09:45:00Z","v":195,"vw":87.5},{"c":86.12,"h":86.51,"l":84.94,"n":41,"o":86.51,"t":"2026-10-09T10:30:00Z","v":5575,"vw":85.284303},{"c":86.25,"h":86.25,"l":86.25,"n":1,"o":86.25,"t":"2026-10-09T11:00:00Z","v":390,"vw":86.25},{"c":87,"h":87,"l":87,"n":6,"o":87,"t":"2026-10-09T11:15:00Z","v":1117,"vw":87},{"c":86.25,"h":87,"l":86.25,"n":9,"o":87,"t":"2026-10-09T12:30:00Z","v":469,"vw":86.444301},{"c":86.475,"h":87.99,"l":85.59,"n":501,"o":87.99,"t":"2026-10-09T13:30:00Z","v":36556,"vw":86.682178},{"c":84.995,"h":86.53,"l":84.74,"n":681,"o":86.455,"t":"2026-10-09T13:45:00Z","v":39470,"vw":85.672574},{"c":83.2501,"h":85.25,"l":83,"n":900,"o":84.995,"t":"2026-10-09T14:00:00Z","v":40833,"vw":84.009043},{"c":83.15,"h":83.5,"l":82.01,"n":1819,"o":83.275,"t":"2026-10-09T14:15:00Z","v":142852,"vw":82.989559},{"c":83.185,"h":83.54,"l":83.02,"n":1027,"o":83.185,"t":"2026-10-09T14:30:00Z","v":68039,"vw":83.165919},{"c":83.0125,"h":83.885,"l":82.67,"n":1049,"o":83.19,"t":"2026-10-09T14:45:00Z","v":73651,"vw":83.415984},{"c":82.72,"h":83.16,"l":82.3625,"n":1250,"o":83.14,"t":"2026-10-09T15:00:00Z","v":72341,"vw":82.706452},{"c":82.71,"h":82.94,"l":82.44,"n":817,"o":82.79,"t":"2026-10-09T15:15:00Z","v":36831,"vw":82.635541},{"c":82.6,"h":82.861,"l":82.29,"n":561,"o":82.861,"t":"2026-10-09T15:30:00Z","v":29666,"vw":82.522211},{"c":82.18,"h":82.55,"l":82.1,"n":904,"o":82.48,"t":"2026-10-09T15:45:00Z","v":53851,"vw":82.363948},{"c":81.7,"h":82.29,"l":81.65,"n":769,"o":82.18,"t":"2026-10-09T16:00:00Z","v":30161,"vw":81.980559},{"c":82.25,"h":82.27,"l":81.79,"n":482,"o":81.84,"t":"2026-10-09T16:15:00Z","v":9984,"vw":82.020125},{"c":82.29,"h":82.4,"l":81.96,"n":453,"o":82.2764,"t":"2026-10-09T16:30:00Z","v":11231,"vw":82.223904},{"c":81.44,"h":82.445,"l":81.25,"n":677,"o":82.265,"t":"2026-10-09T16:45:00Z","v":24708,"vw":81.601086},{"c":81.13,"h":81.51,"l":81,"n":600,"o":81.44,"t":"2026-10-09T17:00:00Z","v":27544,"vw":81.227262},{"c":81.1749,"h":81.57,"l":81.135,"n":383,"o":81.135,"t":"2026-10-09T17:15:00Z","v":9894,"vw":81.341766},{"c":81.635,"h":81.65,"l":81.22,"n":507,"o":81.245,"t":"2026-10-09T17:30:00Z","v":15170,"vw":81.412644},{"c":81.77,"h":82.2,"l":81.57,"n":486,"o":81.57,"t":"2026-10-09T17:45:00Z","v":13315,"vw":81.855798},{"c":81.53,"h":81.82,"l":81.52,"n":446,"o":81.67,"t":"2026-10-09T18:00:00Z","v":13031,"vw":81.621677},{"c":81.79,"h":81.79,"l":81.4,"n":507,"o":81.5657,"t":"2026-10-09T18:15:00Z","v":15312,"vw":81.596914},{"c":81.6775,"h":81.94,"l":81.57,"n":747,"o":81.93,"t":"2026-10-09T18:30:00Z","v":26427,"vw":81.798412},{"c":81.69,"h":81.9,"l":81.35,"n":634,"o":81.6301,"t":"2026-10-09T18:45:00Z","v":24504,"vw":81.674267},{"c":81.4275,"h":81.49,"l":81.29,"n":600,"o":81.47,"t":"2026-10-09T19:00:00Z","v":19012,"vw":81.381352},{"c":81.3649,"h":81.55,"l":81.32,"n":783,"o":81.34,"t":"2026-10-09T19:15:00Z","v":24025,"vw":81.413158},{"c":80.63,"h":81.6,"l":80.27,"n":1644,"o":81.3301,"t":"2026-10-09T19:30:00Z","v":83155,"vw":80.899904},{"c":79.48,"h":80.7,"l":79.44,"n":3423,"o":80.65,"t":"2026-10-09T19:45:00Z","v":172067,"vw":79.874139},{"c":79.3,"h":79.48,"l":79.3,"n":66,"o":79.48,"t":"2026-10-09T20:00:00Z","v":260212,"vw":79.479816},{"c":80.2187,"h":80.2187,"l":80.2187,"n":1,"o":80.2187,"t":"2026-10-09T20:15:00Z","v":100,"vw":80.2187},{"c":80.15,"h":80.15,"l":80.15,"n":3,"o":80.15,"t":"2026-10-09T20:30:00Z","v":130,"vw":80.15},{"c":79.51,"h":79.51,"l":79.51,"n":6,"o":79.51,"t":"2026-10-09T21:15:00Z","v":175,"vw":79.51},{"c":80.05,"h":80.05,"l":80.05,"n":1,"o":80.05,"t":"2026-10-09T22:15:00Z","v":200,"vw":80.05},{"c":79.9852,"h":79.9852,"l":79.9852,"n":1,"o":79.9852,"t":"2026-10-09T23:00:00Z","v":120,"vw":79.9852},{"c":79.5,"h":79.5,"l":79.5,"n":4,"o":79.5,"t":"2026-10-12T08:15:00Z","v":396,"vw":79.5},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-10-12T08:30:00Z","v":134,"vw":79.5},{"c":79.97,"h":79.97,"l":78.59,"n":5,"o":78.59,"t":"2026-10-12T09:00:00Z","v":260,"vw":79.23186},{"c":79.5,"h":79.5,"l":79.25,"n":10,"o":79.25,"t":"2026-10-12T11:00:00Z","v":516,"vw":79.324627},{"c":79.5,"h":79.5,"l":79.49,"n":8,"o":79.49,"t":"2026-10-12T12:45:00Z","v":2274,"vw":79.499057},{"c":78.75,"h":78.75,"l":78.75,"n":9,"o":78.75,"t":"2026-10-12T13:15:00Z","v":462,"vw":78.75},{"c":78.98,"h":82,"l":78.2,"n":1301,"o":78.73,"t":"2026-10-12T13:30:00Z","v":184209,"vw":78.865452},{"c":78.365,"h":79.06,"l":78.22,"n":1139,"o":78.8,"t":"2026-10-12T13:45:00Z","v":117682,"vw":78.509121},{"c":79.98,"h":80.03,"l":78.2475,"n":650,"o":78.25,"t":"2026-10-12T14:00:00Z","v":60395,"vw":79.306211},{"c":80.335,"h":80.94,"l":80,"n":829,"o":80,"t":"2026-10-12T14:15:00Z","v":50125,"vw":80.353666},{"c":79.86,"h":80.66,"l":79.735,"n":601,"o":80.3,"t":"2026-10-12T14:30:00Z","v":22650,"vw":80.152547},{"c":79.81,"h":79.92,"l":79.52,"n":678,"o":79.8,"t":"2026-10-12T14:45:00Z","v":45727,"vw":79.651207},{"c":79.83,"h":80.16,"l":79.6,"n":753,"o":79.86,"t":"2026-10-12T15:00:00Z","v":35180,"vw":79.795739},{"c":80.115,"h":80.15,"l":79.96,"n":521,"o":79.97,"t":"2026-10-12T15:15:00Z","v":25835,"vw":80.059434},{"c":80.52,"h":80.55,"l":79.73,"n":593,"o":80.06,"t":"2026-10-12T15:30:00Z","v":24714,"vw":80.123391},{"c":80.855,"h":80.98,"l":80.32,"n":476,"o":80.4,"t":"2026-10-12T15:45:00Z","v":17260,"vw":80.604504},{"c":80.78,"h":80.86,"l":80.4,"n":419,"o":80.86,"t":"2026-10-12T16:00:00Z","v":17009,"vw":80.727429},{"c":80.265,"h":80.84,"l":80.17,"n":460,"o":80.69,"t":"2026-10-12T16:15:00Z","v":20116,"vw":80.474632},{"c":79.85,"h":80.37,"l":79.85,"n":594,"o":80.3,"t":"2026-10-12T16:30:00Z","v":24855,"vw":80.066232},{"c":79.73,"h":79.98,"l":79.73,"n":471,"o":79.85,"t":"2026-10-12T16:45:00Z","v":19251,"vw":79.825148},{"c":79.82,"h":80.02,"l":79.64,"n":725,"o":79.805,"t":"2026-10-12T17:00:00Z","v":32892,"vw":79.867966},{"c":79.805,"h":79.99,"l":79.75,"n":554,"o":79.825,"t":"2026-10-12T17:15:00Z","v":19464,"vw":79.860596},{"c":80.01,"h":80.05,"l":79.62,"n":578,"o":79.745,"t":"2026-10-12T17:30:00Z","v":31068,"vw":79.917535},{"c":80.025,"h":80.09,"l":79.94,"n":596,"o":80.005,"t":"2026-10-12T17:45:00Z","v":24734,"vw":80.002425},{"c":79.93,"h":80.01,"l":79.77,"n":730,"o":79.981,"t":"2026-10-12T18:00:00Z","v":29657,"vw":79.888075},{"c":79.68,"h":80,"l":79.68,"n":685,"o":79.955,"t":"2026-10-12T18:15:00Z","v":39860,"vw":79.87295},{"c":79.66,"h":79.78,"l":79.44,"n":1037,"o":79.68,"t":"2026-10-12T18:30:00Z","v":58571,"vw":79.618048},{"c":80.21,"h":80.21,"l":79.66,"n":621,"o":79.66,"t":"2026-10-12T18:45:00Z","v":29242,"vw":79.933516},{"c":80.005,"h":80.21,"l":79.83,"n":729,"o":80.165,"t":"2026-10-12T19:00:00Z","v":34762,"vw":80.034845},{"c":79.83,"h":80.04,"l":79.72,"n":1112,"o":80.005,"t":"2026-10-12T19:15:00Z","v":62717,"vw":79.889734},{"c":79.805,"h":79.98,"l":79.495,"n":1606,"o":79.84,"t":"2026-10-12T19:30:00Z","v":85693,"vw":79.741235},{"c":80.31,"h":80.48,"l":79.76,"n":4529,"o":79.805,"t":"2026-10-12T19:45:00Z","v":293719,"vw":80.208168},{"c":80.28,"h":80.28,"l":80.28,"n":37,"o":80.28,"t":"2026-10-12T20:00:00Z","v":168272,"vw":80.28},{"c":80.25,"h":80.28,"l":80.25,"n":4,"o":80.28,"t":"2026-10-13T09:00:00Z","v":202,"vw":80.265},{"c":79.7403,"h":80.98,"l":79.58,"n":641,"o":80.42,"t":"2026-10-13T13:30:00Z","v":53774,"vw":80.259154},{"c":79.695,"h":79.95,"l":79.2363,"n":633,"o":79.79,"t":"2026-10-13T13:45:00Z","v":32388,"vw":79.614019},{"c":79.565,"h":80.2,"l":79.47,"n":737,"o":79.7,"t":"2026-10-13T14:00:00Z","v":55828,"vw":79.750492},{"c":79.63,"h":79.7,"l":79.36,"n":584,"o":79.565,"t":"2026-10-13T14:15:00Z","v":34979,"vw":79.484229},{"c":80.3,"h":80.54,"l":79.7101,"n":946,"o":79.725,"t":"2026-10-13T14:30:00Z","v":78122,"vw":80.10912},{"c":80.335,"h":80.78,"l":80.245,"n":577,"o":80.25,"t":"2026-10-13T14:45:00Z","v":22508,"vw":80.408389},{"c":80.565,"h":80.925,"l":80.25,"n":600,"o":80.26,"t":"2026-10-13T15:00:00Z","v":51271,"vw":80.625253},{"c":80.45,"h":80.61,"l":80.24,"n":930,"o":80.5651,"t":"2026-10-13T15:15:00Z","v":64097,"vw":80.373774},{"c":80.91,"h":80.91,"l":80.4,"n":425,"o":80.535,"t":"2026-10-13T15:30:00Z","v":25243,"vw":80.67883},{"c":80.57,"h":80.915,"l":80.56,"n":382,"o":80.915,"t":"2026-10-13T15:45:00Z","v":12553,"vw":80.693712},{"c":79.525,"h":80.61,"l":79.445,"n":698,"o":80.55,"t":"2026-10-13T16:00:00Z","v":38526,"vw":79.881903},{"c":80.01,"h":80.01,"l":79.5501,"n":526,"o":79.62,"t":"2026-10-13T16:15:00Z","v":26499,"vw":79.706112},{"c":79.555,"h":80.19,"l":79.38,"n":687,"o":80.085,"t":"2026-10-13T16:30:00Z","v":51529,"vw":79.6729},{"c":79.26,"h":79.55,"l":79.07,"n":714,"o":79.45,"t":"2026-10-13T16:45:00Z","v":49670,"vw":79.293437},{"c":79.045,"h":79.26,"l":78.945,"n":907,"o":79.25,"t":"2026-10-13T17:00:00Z","v":78146,"vw":79.13695},{"c":79.07,"h":79.285,"l":78.985,"n":600,"o":78.99,"t":"2026-10-13T17:15:00Z","v":26984,"vw":79.089383},{"c":79.155,"h":79.25,"l":79.035,"n":708,"o":79.035,"t":"2026-10-13T17:30:00Z","v":39961,"vw":79.146625},{"c":79.19,"h":79.245,"l":79.05,"n":529,"o":79.16,"t":"2026-10-13T17:45:00Z","v":27799,"vw":79.168877},{"c":79.09,"h":79.33,"l":79.05,"n":806,"o":79.21,"t":"2026-10-13T18:00:00Z","v":72521,"vw":79.19427},{"c":79.005,"h":79.15,"l":78.82,"n":462,"o":79.095,"t":"2026-10-13T18:15:00Z","v":19032,"vw":78.978503},{"c":79.19,"h":79.3275,"l":78.84,"n":872,"o":78.96,"t":"2026-10-13T18:30:00Z","v":44989,"vw":79.081005},{"c":79.445,"h":79.46,"l":79.18,"n":367,"o":79.22,"t":"2026-10-13T18:45:00Z","v":14093,"vw":79.304595},{"c":79.245,"h":79.44,"l":79.035,"n":506,"o":79.43,"t":"2026-10-13T19:00:00Z","v":19416,"vw":79.243461},{"c":79.3,"h":79.5,"l":79.18,"n":662,"o":79.2,"t":"2026-10-13T19:15:00Z","v":40956,"vw":79.371765},{"c":79.5,"h":79.55,"l":79.15,"n":1256,"o":79.21,"t":"2026-10-13T19:30:00Z","v":83268,"vw":79.33203},{"c":79.5,"h":79.61,"l":79.07,"n":3532,"o":79.49,"t":"2026-10-13T19:45:00Z","v":187228,"vw":79.383662},{"c":79.54,"h":79.54,"l":79.54,"n":46,"o":79.54,"t":"2026-10-13T20:00:00Z","v":193905,"vw":79.54},{"c":80.445,"h":80.9,"l":78.5,"n":658,"o":79.1,"t":"2026-10-14T13:30:00Z","v":47951,"vw":80.252187},{"c":80.22,"h":80.65,"l":80.05,"n":1182,"o":80.53,"t":"2026-10-14T13:45:00Z","v":99943,"vw":80.255051},{"c":79.875,"h":80.45,"l":78.88,"n":1216,"o":80.22,"t":"2026-10-14T14:00:00Z","v":95491,"vw":80.069807},{"c":79.96,"h":80.19,"l":79.63,"n":707,"o":79.875,"t":"2026-10-14T14:15:00Z","v":51427,"vw":79.789296},{"c":79.84,"h":80.22,"l":79.77,"n":512,"o":80.01,"t":"2026-10-14T14:30:00Z","v":21879,"vw":79.955641},{"c":79.415,"h":79.92,"l":79.21,"n":532,"o":79.92,"t":"2026-10-14T14:45:00Z","v":21728,"vw":79.47249},{"c":79.505,"h":79.7,"l":79.25,"n":557,"o":79.3925,"t":"2026-10-14T15:00:00Z","v":20761,"vw":79.441369},{"c":79.845,"h":80,"l":79.4,"n":591,"o":79.43,"t":"2026-10-14T15:15:00Z","v":24702,"vw":79.783956},{"c":79.71,"h":79.87,"l":79.5664,"n":615,"o":79.845,"t":"2026-10-14T15:30:00Z","v":23287,"vw":79.745716},{"c":80.26,"h":80.27,"l":79.64,"n":455,"o":79.69,"t":"2026-10-14T15:45:00Z","v":17088,"vw":79.832151},{"c":79.96,"h":80.28,"l":79.87,"n":545,"o":80.25,"t":"2026-10-14T16:00:00Z","v":18695,"vw":80.065992},{"c":80.8,"h":80.8,"l":79.96,"n":1098,"o":79.96,"t":"2026-10-14T16:15:00Z","v":83103,"vw":80.507062},{"c":80.805,"h":80.87,"l":80.64,"n":473,"o":80.79,"t":"2026-10-14T16:30:00Z","v":18221,"vw":80.753657},{"c":81.17,"h":81.17,"l":80.8,"n":429,"o":80.8,"t":"2026-10-14T16:45:00Z","v":16128,"vw":81.027774},{"c":80.805,"h":81.27,"l":80.77,"n":381,"o":81.1,"t":"2026-10-14T17:00:00Z","v":12462,"vw":81.040764},{"c":80.645,"h":80.89,"l":80.555,"n":335,"o":80.795,"t":"2026-10-14T17:15:00Z","v":10976,"vw":80.750102},{"c":80.755,"h":80.85,"l":80.5761,"n":229,"o":80.685,"t":"2026-10-14T17:30:00Z","v":6869,"vw":80.734927},{"c":80.65,"h":80.92,"l":80.51,"n":407,"o":80.92,"t":"2026-10-14T17:45:00Z","v":14346,"vw":80.64733},{"c":81.09,"h":81.09,"l":80.63,"n":646,"o":80.6325,"t":"2026-10-14T18:00:00Z","v":52609,"vw":80.878982},{"c":81.1175,"h":81.14,"l":80.99,"n":304,"o":81.115,"t":"2026-10-14T18:15:00Z","v":14345,"vw":81.074166},{"c":81.07,"h":81.31,"l":80.855,"n":651,"o":81.095,"t":"2026-10-14T18:30:00Z","v":25099,"vw":81.081005},{"c":80.8,"h":81.105,"l":80.8,"n":420,"o":81.035,"t":"2026-10-14T18:45:00Z","v":22553,"vw":81.004177},{"c":80.565,"h":80.78,"l":80.535,"n":505,"o":80.75,"t":"2026-10-14T19:00:00Z","v":17897,"vw":80.674762},{"c":80.345,"h":80.85,"l":80.23,"n":807,"o":80.595,"t":"2026-10-14T19:15:00Z","v":30154,"vw":80.494144},{"c":80.11,"h":80.35,"l":80.02,"n":1215,"o":80.345,"t":"2026-10-14T19:30:00Z","v":45689,"vw":80.149215},{"c":80.28,"h":80.66,"l":79.88,"n":3075,"o":80.09,"t":"2026-10-14T19:45:00Z","v":157260,"vw":80.25306},{"c":80.34,"h":80.34,"l":80.34,"n":34,"o":80.34,"t":"2026-10-14T20:00:00Z","v":176272,"vw":80.34},{"c":80.34,"h":80.34,"l":80.34,"n":1,"o":80.34,"t":"2026-10-14T20:15:00Z","v":160320,"vw":80.34},{"c":81,"h":81,"l":80.33,"n":6,"o":80.33,"t":"2026-10-15T08:00:00Z","v":425,"vw":80.556667},{"c":81.02,"h":81.02,"l":81.02,"n":10,"o":81.02,"t":"2026-10-15T10:00:00Z","v":691,"vw":81.02},{"c":81,"h":81.02,"l":81,"n":6,"o":81.02,"t":"2026-10-15T10:15:00Z","v":409,"vw":81.006667},{"c":80.51,"h":80.51,"l":80.51,"n":2,"o":80.51,"t":"2026-10-15T11:00:00Z","v":188,"vw":80.51},{"c":80.99,"h":80.99,"l":80.99,"n":19,"o":80.99,"t":"2026-10-15T13:15:00Z","v":1110,"vw":80.99},{"c":81.42,"h":81.51,"l":80.43,"n":568,"o":81.07,"t":"2026-10-15T13:30:00Z","v":50206,"vw":81.029117},{"c":82.05,"h":82.3,"l":81.13,"n":884,"o":81.255,"t":"2026-10-15T13:45:00Z","v":55966,"vw":81.93543},{"c":82.26,"h":82.38,"l":81.69,"n":1101,"o":82.07,"t":"2026-10-15T14:00:00Z","v":68067,"vw":82.058039},{"c":82.32,"h":82.575,"l":82.2,"n":712,"o":82.26,"t":"2026-10-15T14:15:00Z","v":27024,"vw":82.327233},{"c":82.275,"h":82.585,"l":82.18,"n":817,"o":82.34,"t":"2026-10-15T14:30:00Z","v":50565,"vw":82.410849},{"c":82.23,"h":82.52,"l":82.16,"n":633,"o":82.275,"t":"2026-10-15T14:45:00Z","v":36684,"vw":82.332386},{"c":82.545,"h":82.73,"l":82.14,"n":576,"o":82.23,"t":"2026-10-15T15:00:00Z","v":20338,"vw":82.436306},{"c":82.49,"h":82.73,"l":82.15,"n":828,"o":82.56,"t":"2026-10-15T15:15:00Z","v":56387,"vw":82.567748},{"c":82.38,"h":82.66,"l":82.36,"n":623,"o":82.475,"t":"2026-10-15T15:30:00Z","v":30512,"vw":82.500913},{"c":82.34,"h":82.44,"l":82.21,"n":392,"o":82.3593,"t":"2026-10-15T15:45:00Z","v":11946,"vw":82.341937},{"c":82.34,"h":82.63,"l":82.1,"n":789,"o":82.305,"t":"2026-10-15T16:00:00Z","v":49081,"vw":82.413489},{"c":82.3,"h":82.49,"l":82.18,"n":368,"o":82.32,"t":"2026-10-15T16:15:00Z","v":11358,"vw":82.354097},{"c":82.45,"h":82.57,"l":82.14,"n":527,"o":82.28,"t":"2026-10-15T16:30:00Z","v":19091,"vw":82.363782},{"c":82.67,"h":82.67,"l":82.35,"n":506,"o":82.45,"t":"2026-10-15T16:45:00Z","v":25815,"vw":82.507086},{"c":82.1601,"h":82.85,"l":82.1601,"n":1023,"o":82.615,"t":"2026-10-15T17:00:00Z","v":60394,"vw":82.606519},{"c":81.9,"h":82.28,"l":81.8,"n":471,"o":82.28,"t":"2026-10-15T17:15:00Z","v":17407,"vw":82.033808},{"c":81.99,"h":82.145,"l":81.795,"n":540,"o":81.875,"t":"2026-10-15T17:30:00Z","v":16604,"vw":81.969659},{"c":82.175,"h":82.175,"l":81.75,"n":538,"o":82.08,"t":"2026-10-15T17:45:00Z","v":18340,"vw":81.942417},{"c":82.15,"h":82.19,"l":81.915,"n":591,"o":82.155,"t":"2026-10-15T18:00:00Z","v":26512,"vw":82.074068},{"c":82.14,"h":82.15,"l":82.01,"n":449,"o":82.105,"t":"2026-10-15T18:15:00Z","v":17302,"vw":82.108991},{"c":81.945,"h":82.09,"l":81.795,"n":565,"o":82.09,"t":"2026-10-15T18:30:00Z","v":17868,"vw":81.940608},{"c":82.09,"h":82.09,"l":81.8801,"n":471,"o":81.8801,"t":"2026-10-15T18:45:00Z","v":16939,"vw":81.985973},{"c":82.035,"h":82.1,"l":81.86,"n":466,"o":82.04,"t":"2026-10-15T19:00:00Z","v":14107,"vw":81.977885},{"c":81.555,"h":82.08,"l":81.54,"n":673,"o":82.07,"t":"2026-10-15T19:15:00Z","v":21584,"vw":81.901638},{"c":81.505,"h":81.67,"l":81.46,"n":1072,"o":81.54,"t":"2026-10-15T19:30:00Z","v":40000,"vw":81.545117},{"c":82.11,"h":82.27,"l":81.51,"n":3535,"o":81.51,"t":"2026-10-15T19:45:00Z","v":170420,"vw":82.087074},{"c":82.07,"h":82.07,"l":82.07,"n":48,"o":82.07,"t":"2026-10-15T20:00:00Z","v":243958,"vw":82.07},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-10-15T20:15:00Z","v":320640,"vw":82.07},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-10-15T20:30:00Z","v":185,"vw":82.07},{"c":82.11,"h":82.84,"l":81.89,"n":301,"o":82.84,"t":"2026-10-16T13:30:00Z","v":20984,"vw":82.508745},{"c":81.9204,"h":82.33,"l":81.9004,"n":546,"o":82.18,"t":"2026-10-16T13:45:00Z","v":30526,"vw":82.113728},{"c":82.17,"h":82.36,"l":81.93,"n":319,"o":82.14,"t":"2026-10-16T14:00:00Z","v":13284,"vw":82.086349},{"c":82.195,"h":82.355,"l":82.04,"n":437,"o":82.32,"t":"2026-10-16T14:15:00Z","v":18393,"vw":82.137781},{"c":82.245,"h":82.35,"l":82.14,"n":167,"o":82.205,"t":"2026-10-16T14:30:00Z","v":5001,"vw":82.240257},{"c":82.42,"h":82.42,"l":82.18,"n":226,"o":82.23,"t":"2026-10-16T14:45:00Z","v":6730,"vw":82.293492},{"c":82.22,"h":82.44,"l":82.12,"n":232,"o":82.44,"t":"2026-10-16T15:00:00Z","v":9665,"vw":82.192873},{"c":82.25,"h":82.395,"l":82.21,"n":256,"o":82.21,"t":"2026-10-16T15:15:00Z","v":9711,"vw":82.337189},{"c":82.16,"h":82.35,"l":82.1401,"n":313,"o":82.3,"t":"2026-10-16T15:30:00Z","v":24179,"vw":82.24647},{"c":82.02,"h":82.22,"l":81.88,"n":734,"o":82.14,"t":"2026-10-16T15:45:00Z","v":57912,"vw":82.103375},{"c":81.96,"h":82.035,"l":81.825,"n":267,"o":82,"t":"2026-10-16T16:00:00Z","v":7986,"vw":81.956947},{"c":81.91,"h":81.935,"l":81.7401,"n":165,"o":81.89,"t":"2026-10-16T16:15:00Z","v":6050,"vw":81.877411},{"c":81.92,"h":82.115,"l":81.91,"n":433,"o":81.925,"t":"2026-10-16T16:30:00Z","v":21711,"vw":82.012575},{"c":81.945,"h":81.96,"l":81.91,"n":123,"o":81.91,"t":"2026-10-16T16:45:00Z","v":4643,"vw":81.94443},{"c":81.705,"h":81.945,"l":81.655,"n":333,"o":81.945,"t":"2026-10-16T17:00:00Z","v":17624,"vw":81.827143},{"c":81.87,"h":81.935,"l":81.45,"n":449,"o":81.75,"t":"2026-10-16T17:15:00Z","v":65733,"vw":81.735717},{"c":82.27,"h":82.27,"l":81.89,"n":531,"o":81.89,"t":"2026-10-16T17:30:00Z","v":18740,"vw":82.11422},{"c":82.31,"h":82.31,"l":82.1,"n":308,"o":82.27,"t":"2026-10-16T17:45:00Z","v":11694,"vw":82.19409},{"c":82.325,"h":82.525,"l":82.22,"n":465,"o":82.22,"t":"2026-10-16T18:00:00Z","v":14604,"vw":82.344915},{"c":82.3,"h":82.3449,"l":82.17,"n":520,"o":82.325,"t":"2026-10-16T18:15:00Z","v":42490,"vw":82.25613},{"c":82.2325,"h":82.44,"l":82.2,"n":423,"o":82.2201,"t":"2026-10-16T18:30:00Z","v":18534,"vw":82.280156},{"c":82.365,"h":82.365,"l":82.2,"n":327,"o":82.23,"t":"2026-10-16T18:45:00Z","v":8698,"vw":82.279273},{"c":82.38,"h":82.49,"l":82.215,"n":609,"o":82.28,"t":"2026-10-16T19:00:00Z","v":30999,"vw":82.28897},{"c":82.385,"h":82.52,"l":82.36,"n":527,"o":82.375,"t":"2026-10-16T19:15:00Z","v":16900,"vw":82.42964},{"c":82.245,"h":82.43,"l":82.21,"n":834,"o":82.43,"t":"2026-10-16T19:30:00Z","v":42851,"vw":82.266045},{"c":82.9,"h":82.9,"l":82.25,"n":2413,"o":82.25,"t":"2026-10-16T19:45:00Z","v":99941,"vw":82.700514},{"c":82.865,"h":82.865,"l":82.865,"n":52,"o":82.865,"t":"2026-10-16T20:00:00Z","v":110807,"vw":82.865},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T08:00:00Z","v":100,"vw":83},{"c":82.01,"h":82.01,"l":82.01,"n":2,"o":82.01,"t":"2026-10-19T09:00:00Z","v":105,"vw":82.01},{"c":82.575,"h":82.98,"l":82.1,"n":215,"o":82.79,"t":"2026-10-19T13:30:00Z","v":13856,"vw":82.691788},{"c":82.35,"h":82.73,"l":82.06,"n":390,"o":82.555,"t":"2026-10-19T13:45:00Z","v":21214,"vw":82.307443},{"c":82.27,"h":82.28,"l":81.85,"n":249,"o":82.25,"t":"2026-10-19T14:00:00Z","v":19324,"vw":82.108498},{"c":82.07,"h":82.36,"l":81.94,"n":173,"o":82.36,"t":"2026-10-19T14:15:00Z","v":7652,"vw":82.095683},{"c":81.88,"h":82.21,"l":81.835,"n":371,"o":81.92,"t":"2026-10-19T14:30:00Z","v":19195,"vw":81.949223},{"c":81.35,"h":82.05,"l":81.35,"n":531,"o":81.89,"t":"2026-10-19T14:45:00Z","v":49289,"vw":81.80923},{"c":80.43,"h":81.55,"l":80.43,"n":533,"o":81.35,"t":"2026-10-19T15:00:00Z","v":41283,"vw":81.129492},{"c":80.54,"h":80.75,"l":80.15,"n":622,"o":80.53,"t":"2026-10-19T15:15:00Z","v":24050,"vw":80.406882},{"c":80.55,"h":80.645,"l":80.475,"n":178,"o":80.6351,"t":"2026-10-19T15:30:00Z","v":7186,"vw":80.60791},{"c":80.29,"h":80.56,"l":80.26,"n":342,"o":80.56,"t":"2026-10-19T15:45:00Z","v":8006,"vw":80.430566},{"c":79.72,"h":80.26,"l":79.72,"n":403,"o":80.26,"t":"2026-10-19T16:00:00Z","v":16515,"vw":80.051025},{"c":79.52,"h":79.84,"l":79.36,"n":655,"o":79.84,"t":"2026-10-19T16:15:00Z","v":33132,"vw":79.567489},{"c":79.25,"h":79.45,"l":79.22,"n":301,"o":79.44,"t":"2026-10-19T16:30:00Z","v":14521,"vw":79.300491},{"c":78.8382,"h":79.3,"l":78.8382,"n":357,"o":79.28,"t":"2026-10-19T16:45:00Z","v":17274,"vw":79.144485},{"c":78.795,"h":79.05,"l":78.78,"n":298,"o":78.78,"t":"2026-10-19T17:00:00Z","v":12799,"vw":78.914232},{"c":79.2,"h":79.3,"l":78.75,"n":487,"o":78.83,"t":"2026-10-19T17:15:00Z","v":28654,"vw":79.069293},{"c":79.135,"h":79.24,"l":78.91,"n":406,"o":79.24,"t":"2026-10-19T17:30:00Z","v":13703,"vw":79.0677},{"c":79.25,"h":79.25,"l":79.0701,"n":461,"o":79.09,"t":"2026-10-19T17:45:00Z","v":14855,"vw":79.154267},{"c":79.41,"h":79.53,"l":79.2,"n":476,"o":79.31,"t":"2026-10-19T18:00:00Z","v":20437,"vw":79.412303},{"c":79.2211,"h":79.38,"l":79.16,"n":336,"o":79.36,"t":"2026-10-19T18:15:00Z","v":9772,"vw":79.245862},{"c":79.25,"h":79.32,"l":79.1979,"n":338,"o":79.22,"t":"2026-10-19T18:30:00Z","v":7488,"vw":79.258184},{"c":79.33,"h":79.5,"l":79.28,"n":676,"o":79.31,"t":"2026-10-19T18:45:00Z","v":19078,"vw":79.347783},{"c":79.25,"h":79.53,"l":79.16,"n":607,"o":79.37,"t":"2026-10-19T19:00:00Z","v":19716,"vw":79.280951},{"c":79.69,"h":79.9999,"l":79.21,"n":1059,"o":79.21,"t":"2026-10-19T19:15:00Z","v":44580,"vw":79.610687},{"c":79.58,"h":79.745,"l":79.54,"n":839,"o":79.745,"t":"2026-10-19T19:30:00Z","v":31454,"vw":79.637395},{"c":79.28,"h":79.595,"l":79.06,"n":2715,"o":79.595,"t":"2026-10-19T19:45:00Z","v":121739,"vw":79.268606},{"c":79.28,"h":79.28,"l":79.28,"n":42,"o":79.28,"t":"2026-10-19T20:00:00Z","v":147853,"vw":79.28},{"c":79.4154,"h":79.4154,"l":79.4154,"n":1,"o":79.4154,"t":"2026-10-20T12:00:00Z","v":800,"vw":79.4154},{"c":80.1,"h":80.12,"l":79.3701,"n":248,"o":79.58,"t":"2026-10-20T13:30:00Z","v":17053,"vw":79.609227},{"c":79.74,"h":80.01,"l":79.7,"n":326,"o":79.89,"t":"2026-10-20T13:45:00Z","v":14425,"vw":79.856859},{"c":80.275,"h":80.4,"l":79.77,"n":323,"o":79.83,"t":"2026-10-20T14:00:00Z","v":15483,"vw":80.184845},{"c":80.56,"h":80.56,"l":80.1925,"n":242,"o":80.1925,"t":"2026-10-20T14:15:00Z","v":8140,"vw":80.407804},{"c":80.23,"h":80.67,"l":80.18,"n":665,"o":80.61,"t":"2026-10-20T14:30:00Z","v":29315,"vw":80.478058},{"c":80.31,"h":80.4715,"l":80.2201,"n":313,"o":80.3799,"t":"2026-10-20T14:45:00Z","v":11411,"vw":80.345334},{"c":79.8,"h":80.32,"l":79.75,"n":527,"o":80.305,"t":"2026-10-20T15:00:00Z","v":18900,"vw":80.08952},{"c":79.945,"h":80.09,"l":79.76,"n":426,"o":79.8125,"t":"2026-10-20T15:15:00Z","v":17658,"vw":79.891276},{"c":79.88,"h":79.89,"l":79.78,"n":351,"o":79.84,"t":"2026-10-20T15:30:00Z","v":15804,"vw":79.857674},{"c":79.87,"h":79.87,"l":79.72,"n":259,"o":79.82,"t":"2026-10-20T15:45:00Z","v":10294,"vw":79.799105},{"c":79.705,"h":79.825,"l":79.6,"n":244,"o":79.82,"t":"2026-10-20T16:00:00Z","v":10062,"vw":79.725284},{"c":79.84,"h":79.84,"l":79.51,"n":248,"o":79.7,"t":"2026-10-20T16:15:00Z","v":10115,"vw":79.651404},{"c":79.885,"h":79.95,"l":79.805,"n":288,"o":79.805,"t":"2026-10-20T16:30:00Z","v":10852,"vw":79.866561},{"c":79.83,"h":79.98,"l":79.83,"n":268,"o":79.885,"t":"2026-10-20T16:45:00Z","v":10602,"vw":79.89798},{"c":79.77,"h":79.87,"l":79.7,"n":282,"o":79.82,"t":"2026-10-20T17:00:00Z","v":12891,"vw":79.780621},{"c":79.805,"h":79.85,"l":79.7,"n":397,"o":79.84,"t":"2026-10-20T17:15:00Z","v":24129,"vw":79.78663},{"c":79.635,"h":79.73,"l":79.56,"n":381,"o":79.71,"t":"2026-10-20T17:30:00Z","v":15410,"vw":79.657185},{"c":79.595,"h":79.69,"l":79.54,"n":241,"o":79.54,"t":"2026-10-20T17:45:00Z","v":8827,"vw":79.608159},{"c":79.57,"h":79.67,"l":79.5001,"n":373,"o":79.59,"t":"2026-10-20T18:00:00Z","v":14727,"vw":79.576482},{"c":79.595,"h":79.64,"l":79.51,"n":288,"o":79.56,"t":"2026-10-20T18:15:00Z","v":14463,"vw":79.560386},{"c":79.32,"h":79.595,"l":79.31,"n":346,"o":79.595,"t":"2026-10-20T18:30:00Z","v":14678,"vw":79.484444},{"c":79.43,"h":79.5,"l":79.31,"n":343,"o":79.355,"t":"2026-10-20T18:45:00Z","v":8426,"vw":79.401358},{"c":79.17,"h":79.465,"l":79.08,"n":568,"o":79.43,"t":"2026-10-20T19:00:00Z","v":22806,"vw":79.332806},{"c":79.1,"h":79.145,"l":78.95,"n":933,"o":79.145,"t":"2026-10-20T19:15:00Z","v":37457,"vw":79.047983},{"c":79.36,"h":79.39,"l":79.06,"n":1386,"o":79.1,"t":"2026-10-20T19:30:00Z","v":57740,"vw":79.224323},{"c":79.75,"h":79.86,"l":79.29,"n":3157,"o":79.39,"t":"2026-10-20T19:45:00Z","v":164585,"vw":79.647076},{"c":79.78,"h":79.78,"l":79.78,"n":34,"o":79.78,"t":"2026-10-20T20:00:00Z","v":226868,"vw":79.78},{"c":79.78,"h":79.78,"l":79.78,"n":1,"o":79.78,"t":"2026-10-20T20:30:00Z","v":621,"vw":79.78},{"c":79.92,"h":80.48,"l":79.71,"n":284,"o":80.19,"t":"2026-10-21T13:30:00Z","v":16489,"vw":80.15342},{"c":80.82,"h":80.88,"l":79.85,"n":264,"o":79.91,"t":"2026-10-21T13:45:00Z","v":10196,"vw":80.221057},{"c":80.32,"h":80.79,"l":80.21,"n":409,"o":80.65,"t":"2026-10-21T14:00:00Z","v":14925,"vw":80.540806},{"c":80.445,"h":80.5199,"l":80.24,"n":400,"o":80.41,"t":"2026-10-21T14:15:00Z","v":15762,"vw":80.370585},{"c":80.54,"h":80.74,"l":80.295,"n":405,"o":80.37,"t":"2026-10-21T14:30:00Z","v":12986,"vw":80.431456},{"c":80.76,"h":81.16,"l":80.525,"n":387,"o":80.57,"t":"2026-10-21T14:45:00Z","v":19865,"vw":80.914307},{"c":80.9,"h":80.93,"l":80.77,"n":314,"o":80.805,"t":"2026-10-21T15:00:00Z","v":8541,"vw":80.848172},{"c":80.83,"h":80.95,"l":80.61,"n":456,"o":80.8637,"t":"2026-10-21T15:15:00Z","v":15795,"vw":80.78367},{"c":81.02,"h":81.11,"l":80.72,"n":407,"o":80.83,"t":"2026-10-21T15:30:00Z","v":9223,"vw":80.917208},{"c":80.97,"h":81.07,"l":80.85,"n":353,"o":81.07,"t":"2026-10-21T15:45:00Z","v":13294,"vw":80.982919},{"c":81.005,"h":81.29,"l":80.93,"n":427,"o":80.97,"t":"2026-10-21T16:00:00Z","v":15209,"vw":81.106579},{"c":81.055,"h":81.23,"l":81.04,"n":363,"o":81.09,"t":"2026-10-21T16:15:00Z","v":15138,"vw":81.113576},{"c":81.25,"h":81.28,"l":81.1,"n":427,"o":81.1,"t":"2026-10-21T16:30:00Z","v":19982,"vw":81.160324},{"c":81.14,"h":81.3,"l":80.96,"n":524,"o":81.25,"t":"2026-10-21T16:45:00Z","v":23330,"vw":81.095881},{"c":81.25,"h":81.32,"l":81.085,"n":326,"o":81.1175,"t":"2026-10-21T17:00:00Z","v":7254,"vw":81.175602},{"c":80.985,"h":81.21,"l":80.915,"n":323,"o":81.21,"t":"2026-10-21T17:15:00Z","v":10961,"vw":81.028379},{"c":81.06,"h":81.1,"l":80.98,"n":335,"o":80.98,"t":"2026-10-21T17:30:00Z","v":9412,"vw":81.035517},{"c":81.27,"h":81.28,"l":81.01,"n":377,"o":81.06,"t":"2026-10-21T17:45:00Z","v":11848,"vw":81.133352},{"c":81.45,"h":81.48,"l":81.17,"n":479,"o":81.17,"t":"2026-10-21T18:00:00Z","v":12448,"vw":81.357793},{"c":81.2,"h":81.47,"l":81.18,"n":320,"o":81.45,"t":"2026-10-21T18:15:00Z","v":7818,"vw":81.315577},{"c":81.215,"h":81.24,"l":81.13,"n":340,"o":81.2,"t":"2026-10-21T18:30:00Z","v":11057,"vw":81.166226},{"c":81.09,"h":81.285,"l":81.07,"n":419,"o":81.215,"t":"2026-10-21T18:45:00Z","v":12018,"vw":81.169207},{"c":81.205,"h":81.27,"l":80.97,"n":494,"o":81.15,"t":"2026-10-21T19:00:00Z","v":16228,"vw":81.09595},{"c":81.31,"h":81.44,"l":81.205,"n":682,"o":81.205,"t":"2026-10-21T19:15:00Z","v":23486,"vw":81.330543},{"c":81.595,"h":81.595,"l":81.175,"n":848,"o":81.33,"t":"2026-10-21T19:30:00Z","v":22132,"vw":81.377673},{"c":81.635,"h":81.91,"l":81.52,"n":2056,"o":81.585,"t":"2026-10-21T19:45:00Z","v":102127,"vw":81.676622},{"c":81.65,"h":81.65,"l":81.65,"n":47,"o":81.65,"t":"2026-10-21T20:00:00Z","v":147576,"vw":81.65},{"c":81.72,"h":81.72,"l":81.72,"n":1,"o":81.72,"t":"2026-10-21T20:15:00Z","v":333,"vw":81.72},{"c":81.94,"h":81.94,"l":81.39,"n":332,"o":81.65,"t":"2026-10-22T13:30:00Z","v":29789,"vw":81.610459},{"c":81.465,"h":82.1899,"l":81.465,"n":294,"o":81.86,"t":"2026-10-22T13:45:00Z","v":15156,"vw":81.908884},{"c":80.59,"h":81.4925,"l":80.4518,"n":468,"o":81.45,"t":"2026-10-22T14:00:00Z","v":24459,"vw":80.836486},{"c":78.99,"h":80.74,"l":78.935,"n":758,"o":80.63,"t":"2026-10-22T14:15:00Z","v":85214,"vw":80.175065},{"c":78.78,"h":79.54,"l":78.64,"n":485,"o":78.83,"t":"2026-10-22T14:30:00Z","v":34509,"vw":78.972727},{"c":78.35,"h":78.75,"l":78.135,"n":782,"o":78.72,"t":"2026-10-22T14:45:00Z","v":40916,"vw":78.427364},{"c":78.8,"h":78.8,"l":78.12,"n":843,"o":78.29,"t":"2026-10-22T15:00:00Z","v":66097,"vw":78.484298},{"c":78.15,"h":79.12,"l":78.1,"n":600,"o":78.71,"t":"2026-10-22T15:15:00Z","v":37703,"vw":78.715153},{"c":78.65,"h":78.745,"l":77.84,"n":595,"o":78.105,"t":"2026-10-22T15:30:00Z","v":29935,"vw":78.330822},{"c":79.05,"h":79.19,"l":78.655,"n":298,"o":78.655,"t":"2026-10-22T15:45:00Z","v":16941,"vw":78.884547},{"c":79.295,"h":79.5,"l":79.03,"n":368,"o":79.03,"t":"2026-10-22T16:00:00Z","v":14289,"vw":79.343654},{"c":79.6151,"h":79.675,"l":79.36,"n":281,"o":79.36,"t":"2026-10-22T16:15:00Z","v":20567,"vw":79.55705},{"c":79.335,"h":79.69,"l":79.335,"n":221,"o":79.52,"t":"2026-10-22T16:30:00Z","v":11288,"vw":79.553616},{"c":79.395,"h":79.61,"l":79.27,"n":207,"o":79.325,"t":"2026-10-22T16:45:00Z","v":6000,"vw":79.434575},{"c":79.355,"h":79.43,"l":79.31,"n":340,"o":79.42,"t":"2026-10-22T17:00:00Z","v":8095,"vw":79.395927},{"c":79.515,"h":79.53,"l":79.245,"n":354,"o":79.37,"t":"2026-10-22T17:15:00Z","v":10958,"vw":79.357704},{"c":79.195,"h":79.65,"l":79.17,"n":272,"o":79.58,"t":"2026-10-22T17:30:00Z","v":8721,"vw":79.485793},{"c":79.46,"h":79.46,"l":79.19,"n":189,"o":79.19,"t":"2026-10-22T17:45:00Z","v":6409,"vw":79.334091},{"c":79.2916,"h":79.39,"l":79.14,"n":282,"o":79.29,"t":"2026-10-22T18:00:00Z","v":16523,"vw":79.238321},{"c":79.26,"h":79.45,"l":79.15,"n":366,"o":79.18,"t":"2026-10-22T18:15:00Z","v":13248,"vw":79.312577},{"c":79.33,"h":79.33,"l":79.07,"n":288,"o":79.18,"t":"2026-10-22T18:30:00Z","v":8850,"vw":79.151686},{"c":79.36,"h":79.42,"l":79.25,"n":238,"o":79.325,"t":"2026-10-22T18:45:00Z","v":5371,"vw":79.317952},{"c":79.445,"h":79.46,"l":79.21,"n":332,"o":79.4,"t":"2026-10-22T19:00:00Z","v":8263,"vw":79.351967},{"c":79.6125,"h":79.64,"l":79.36,"n":526,"o":79.4,"t":"2026-10-22T19:15:00Z","v":21565,"vw":79.460146},{"c":79.52,"h":79.755,"l":79.52,"n":679,"o":79.675,"t":"2026-10-22T19:30:00Z","v":15896,"vw":79.653189},{"c":79.95,"h":80.19,"l":79.4901,"n":2019,"o":79.54,"t":"2026-10-22T19:45:00Z","v":88287,"vw":79.877101},{"c":78.9636,"h":79.93,"l":78.9636,"n":38,"o":79.93,"t":"2026-10-22T20:00:00Z","v":169458,"vw":79.929142}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6207905318285625,"strike":101.3860354552375,"iv":0.6361183740371353,"gamma":0.012566667188618262,"theta":-0.04375159429854078,"vega":0.0389929117931368,"rho":0.0055541169610366205,"breakevenPct":29.182086413317087},{"delta":0.15,"premium":1.2576783093132742,"strike":105.77147050987612,"iv":0.8435183630303479,"gamma":0.013332609323410342,"theta":-0.07392927414622834,"vega":0.05139247122440621,"rho":0.008172610638453174,"breakevenPct":35.54238765607116},{"delta":0.2,"premium":1.482232893157263,"strike":93.98559423769508,"iv":0.6454625450180073,"gamma":0.019373829531812724,"theta":-0.07038235294117648,"vega":0.061860624249699875,"rho":0.011030523740297747,"breakevenPct":20.901057108404814},{"delta":0.25,"premium":1.9474189675870348,"strike":90.984393757503,"iv":0.6376594237695078,"gamma":0.022254981992797115,"theta":-0.07920588235294118,"vega":0.07032400960384153,"rho":0.013751924930033672,"breakevenPct":17.689432504457795},{"delta":0.3,"premium":2.2878260869565215,"strike":87.91304347826087,"iv":0.5927765217391304,"gamma":0.026497391304347823,"theta":-0.08051391304347827,"vega":0.07689826086956521,"rho":0.016554509501516008,"breakevenPct":14.230948899514953},{"delta":0.35,"premium":2.595560318432333,"strike":84.90508266993264,"iv":0.534930128597673,"gamma":0.03107721984078383,"theta":-0.07862461726883037,"vega":0.0823252908756889,"rho":0.019379305506571486,"breakevenPct":10.811364968624746},{"delta":0.4,"premium":3.330404164115126,"strike":83.37415799142683,"iv":0.5547709124311084,"gamma":0.030709797917942438,"theta":-0.08386037966932026,"vega":0.0843461114513166,"rho":0.02194064774413307,"breakevenPct":9.803203191776902},{"delta":0.45,"premium":4.0652480097979184,"strike":81.843233312921,"iv":0.5746116962645438,"gamma":0.03034237599510104,"theta":-0.08909614206981016,"vega":0.08636693202694427,"rho":0.024501989981694648,"breakevenPct":8.79504141492906},{"delta":0.5,"premium":4.80009185548071,"strike":80.31230863441519,"iv":0.5944524800979792,"gamma":0.029974954072259644,"theta":-0.09433190447030006,"vega":0.08838775260257195,"rho":0.027063332219256227,"breakevenPct":7.786879638081216},{"delta":0.55,"premium":5.649661933739014,"strike":78.65449628127112,"iv":0.5990651115618661,"gamma":0.02925415821501014,"theta":-0.09378539553752535,"vega":0.08688938471940501,"rho":0.029539729667735562,"breakevenPct":6.763316534466695},{"delta":0.6,"premium":6.528634212305612,"strike":76.96416497633537,"iv":0.5997750507099392,"gamma":0.028442799188640976,"theta":-0.09175699797160243,"vega":0.08448911426639621,"rho":0.03199435734614858,"breakevenPct":5.735806357158202},{"delta":0.65,"premium":7.407606490872211,"strike":75.2738336713996,"iv":0.6004849898580122,"gamma":0.027631440162271807,"theta":-0.08972860040567951,"vega":0.08208884381338742,"rho":0.034448985024561604,"breakevenPct":4.708296179849707},{"delta":0.7,"premium":8.82128013300083,"strike":73.25852036575229,"iv":0.6175620116375727,"gamma":0.02509675810473816,"theta":-0.08595187032418952,"vega":0.07630141313383208,"rho":0.03650508160512746,"breakevenPct":3.946375923530738},{"delta":0.75,"premium":10.338320864505404,"strike":71.18038237738986,"iv":0.6378030756442228,"gamma":0.022228927680798004,"theta":-0.08183715710723191,"vega":0.06985918536990855,"rho":0.03848413518109756,"breakevenPct":3.235798826162008},{"delta":0.8,"premium":13.025622775800716,"strike":68.07829181494661,"iv":0.7142537366548044,"gamma":0.017948042704626327,"theta":-0.08099893238434164,"vega":0.062010676156583615,"rho":0.03955450118919349,"breakevenPct":2.710507867862324},{"delta":0.85,"premium":17.70254237288135,"strike":63.13559322033899,"iv":0.8740457627118643,"gamma":0.01213389830508475,"theta":-0.08261694915254238,"vega":0.05168305084745764,"rho":0.039065488889977004,"breakevenPct":2.373923672705327},{"delta":0.9,"premium":24.841304347826096,"strike":55.634057971014485,"iv":1.1122253623188407,"gamma":0.007142391304347821,"theta":-0.0795536231884058,"vega":0.03905108695652173,"rho":0.03660800835820223,"breakevenPct":1.9145053149053275}],"put":[{"delta":0.1,"premium":0.754707157812901,"strike":63.18828631251604,"iv":0.6712465761895834,"gamma":0.011985744784949638,"theta":-0.04358711772957918,"vega":0.038911058253553364,"rho":-0.007039308090460196,"breakevenPct":20.93372243071093},{"delta":0.15,"premium":1.0372661870503597,"strike":67.79136690647482,"iv":0.5652824460431655,"gamma":0.018712805755395683,"theta":-0.04796374100719424,"vega":0.051355683453237405,"rho":-0.010484986867490102,"breakevenPct":15.46218672980403},{"delta":0.2,"premium":1.3886183261183265,"strike":70.69624819624819,"iv":0.5171021645021645,"gamma":0.02408997113997114,"theta":-0.052784920634920636,"vega":0.06151031746031746,"rho":-0.013983031315459851,"breakevenPct":12.228381342631446},{"delta":0.25,"premium":1.8125000000000004,"strike":72.5,"iv":0.5026,"gamma":0.027950000000000003,"theta":-0.057150000000000006,"vega":0.06905,"rho":-0.017516037273787626,"breakevenPct":10.480905125906112},{"delta":0.3,"premium":2.236381673881674,"strike":74.30375180375181,"iv":0.4880978354978355,"gamma":0.031810028860028865,"theta":-0.06151507936507937,"vega":0.07658968253968254,"rho":-0.0210490432321154,"breakevenPct":8.73342890918078},{"delta":0.35,"premium":2.801058855885589,"strike":75.84433443344335,"iv":0.4837833883388339,"gamma":0.03385726072607261,"theta":-0.06439895489548955,"vega":0.08107046204620462,"rho":-0.024666805789920056,"breakevenPct":7.497536108336309},{"delta":0.4,"premium":3.454249174917493,"strike":77.21947194719472,"iv":0.48587359735973595,"gamma":0.03476485148514852,"theta":-0.06635165016501651,"vega":0.08362821782178219,"rho":-0.028337851812542426,"breakevenPct":6.58325763734528},{"delta":0.45,"premium":4.1074394939493954,"strike":78.59460946094609,"iv":0.487963806380638,"gamma":0.035672442244224424,"theta":-0.06830434543454346,"vega":0.08618597359735974,"rho":-0.03200889783516479,"breakevenPct":5.6689791663542515},{"delta":0.5,"premium":4.760629812981298,"strike":79.96974697469747,"iv":0.49005401540154014,"gamma":0.03658003300330033,"theta":-0.0702570407040704,"vega":0.0887437293729373,"rho":-0.03567994385778715,"breakevenPct":4.754700695363223},{"delta":0.55,"premium":5.7148241954708,"strike":81.45709177592371,"iv":0.49126567342073896,"gamma":0.035550893921334925,"theta":-0.06793951132300358,"vega":0.08643951132300358,"rho":-0.03956048299283269,"breakevenPct":4.079515649675399},{"delta":0.6,"premium":6.675789630512514,"strike":82.94696066746127,"iv":0.492457568533969,"gamma":0.034478188319427894,"theta":-0.06552592371871276,"vega":0.08402592371871276,"rho":-0.04344573465187956,"breakevenPct":3.4097089836978736},{"delta":0.65,"premium":7.636755065554231,"strike":84.43682955899881,"iv":0.493649463647199,"gamma":0.03340548271752086,"theta":-0.06311233611442194,"vega":0.08161233611442192,"rho":-0.047330986310926436,"breakevenPct":2.7399023177203468},{"delta":0.7,"premium":9.10493934142114,"strike":86.3474870017331,"iv":0.5027508665511264,"gamma":0.030844020797227045,"theta":-0.059235528596187186,"vega":0.07652279029462739,"rho":-0.05159503171917415,"breakevenPct":2.1795515144801407},{"delta":0.75,"premium":10.881369150779895,"strike":88.51386481802426,"iv":0.5166590121317157,"gamma":0.02737781629116118,"theta":-0.05446949740034662,"vega":0.06980701906412479,"rho":-0.05608927654413878,"breakevenPct":1.6857189043503948},{"delta":0.8,"premium":12.542017106200998,"strike":90.55951532430507,"iv":0.5155132573057734,"gamma":0.023858588738417674,"theta":-0.047026015680684236,"vega":0.06144005702066998,"rho":-0.06048880745505824,"breakevenPct":1.1981492509155245},{"delta":0.85,"premium":13.949714896650034,"strike":92.34141126158232,"iv":0.48147904490377763,"gamma":0.020223521026372062,"theta":-0.033733071988595875,"vega":0.049465716322166786,"rho":-0.06468141561108916,"breakevenPct":0.7242623627439825},{"delta":0.9,"premium":15.357412687099073,"strike":94.12330719885959,"iv":0.4474448325017819,"gamma":0.016588453314326443,"theta":-0.020440128296507473,"vega":0.03749137562366357,"rho":-0.0688740237671201,"breakevenPct":0.25037547457243936}]},"raw":{"call":[{"delta":0.1,"premium":0.6207905318285625,"strike":101.3860354552375,"iv":0.6361183740371353,"gamma":0.012566667188618262,"theta":-0.04375159429854078,"vega":0.0389929117931368,"rho":0.0055541169610366205,"breakevenPct":29.182086413317087},{"delta":0.15,"premium":1.2576783093132742,"strike":105.77147050987612,"iv":0.8435183630303479,"gamma":0.013332609323410342,"theta":-0.07392927414622834,"vega":0.05139247122440621,"rho":0.008172610638453174,"breakevenPct":35.54238765607116},{"delta":0.2,"premium":1.482232893157263,"strike":93.98559423769508,"iv":0.6454625450180073,"gamma":0.019373829531812724,"theta":-0.07038235294117648,"vega":0.061860624249699875,"rho":0.011030523740297747,"breakevenPct":20.901057108404814},{"delta":0.25,"premium":1.9474189675870348,"strike":90.984393757503,"iv":0.6376594237695078,"gamma":0.022254981992797115,"theta":-0.07920588235294118,"vega":0.07032400960384153,"rho":0.013751924930033672,"breakevenPct":17.689432504457795},{"delta":0.3,"premium":2.2878260869565215,"strike":87.91304347826087,"iv":0.5927765217391304,"gamma":0.026497391304347823,"theta":-0.08051391304347827,"vega":0.07689826086956521,"rho":0.016554509501516008,"breakevenPct":14.230948899514953},{"delta":0.35,"premium":2.595560318432333,"strike":84.90508266993264,"iv":0.534930128597673,"gamma":0.03107721984078383,"theta":-0.07862461726883037,"vega":0.0823252908756889,"rho":0.019379305506571486,"breakevenPct":10.811364968624746},{"delta":0.4,"premium":3.330404164115126,"strike":83.37415799142683,"iv":0.5547709124311084,"gamma":0.030709797917942438,"theta":-0.08386037966932026,"vega":0.0843461114513166,"rho":0.02194064774413307,"breakevenPct":9.803203191776902},{"delta":0.45,"premium":4.0652480097979184,"strike":81.843233312921,"iv":0.5746116962645438,"gamma":0.03034237599510104,"theta":-0.08909614206981016,"vega":0.08636693202694427,"rho":0.024501989981694648,"breakevenPct":8.79504141492906},{"delta":0.5,"premium":4.80009185548071,"strike":80.31230863441519,"iv":0.5944524800979792,"gamma":0.029974954072259644,"theta":-0.09433190447030006,"vega":0.08838775260257195,"rho":0.027063332219256227,"breakevenPct":7.786879638081216},{"delta":0.55,"premium":5.649661933739014,"strike":78.65449628127112,"iv":0.5990651115618661,"gamma":0.02925415821501014,"theta":-0.09378539553752535,"vega":0.08688938471940501,"rho":0.029539729667735562,"breakevenPct":6.763316534466695},{"delta":0.6,"premium":6.528634212305612,"strike":76.96416497633537,"iv":0.5997750507099392,"gamma":0.028442799188640976,"theta":-0.09175699797160243,"vega":0.08448911426639621,"rho":0.03199435734614858,"breakevenPct":5.735806357158202},{"delta":0.65,"premium":7.407606490872211,"strike":75.2738336713996,"iv":0.6004849898580122,"gamma":0.027631440162271807,"theta":-0.08972860040567951,"vega":0.08208884381338742,"rho":0.034448985024561604,"breakevenPct":4.708296179849707},{"delta":0.7,"premium":8.82128013300083,"strike":73.25852036575229,"iv":0.6175620116375727,"gamma":0.02509675810473816,"theta":-0.08595187032418952,"vega":0.07630141313383208,"rho":0.03650508160512746,"breakevenPct":3.946375923530738},{"delta":0.75,"premium":10.338320864505404,"strike":71.18038237738986,"iv":0.6378030756442228,"gamma":0.022228927680798004,"theta":-0.08183715710723191,"vega":0.06985918536990855,"rho":0.03848413518109756,"breakevenPct":3.235798826162008},{"delta":0.8,"premium":13.025622775800716,"strike":68.07829181494661,"iv":0.7142537366548044,"gamma":0.017948042704626327,"theta":-0.08099893238434164,"vega":0.062010676156583615,"rho":0.03955450118919349,"breakevenPct":2.710507867862324},{"delta":0.85,"premium":17.70254237288135,"strike":63.13559322033899,"iv":0.8740457627118643,"gamma":0.01213389830508475,"theta":-0.08261694915254238,"vega":0.05168305084745764,"rho":0.039065488889977004,"breakevenPct":2.373923672705327},{"delta":0.9,"premium":24.841304347826096,"strike":55.634057971014485,"iv":1.1122253623188407,"gamma":0.007142391304347821,"theta":-0.0795536231884058,"vega":0.03905108695652173,"rho":0.03660800835820223,"breakevenPct":1.9145053149053275}],"put":[{"delta":0.1,"premium":0.754707157812901,"strike":63.18828631251604,"iv":0.6712465761895834,"gamma":0.011985744784949638,"theta":-0.04358711772957918,"vega":0.038911058253553364,"rho":-0.007039308090460196,"breakevenPct":20.93372243071093},{"delta":0.15,"premium":1.0372661870503597,"strike":67.79136690647482,"iv":0.5652824460431655,"gamma":0.018712805755395683,"theta":-0.04796374100719424,"vega":0.051355683453237405,"rho":-0.010484986867490102,"breakevenPct":15.46218672980403},{"delta":0.2,"premium":1.3886183261183265,"strike":70.69624819624819,"iv":0.5171021645021645,"gamma":0.02408997113997114,"theta":-0.052784920634920636,"vega":0.06151031746031746,"rho":-0.013983031315459851,"breakevenPct":12.228381342631446},{"delta":0.25,"premium":1.8125000000000004,"strike":72.5,"iv":0.5026,"gamma":0.027950000000000003,"theta":-0.057150000000000006,"vega":0.06905,"rho":-0.017516037273787626,"breakevenPct":10.480905125906112},{"delta":0.3,"premium":2.236381673881674,"strike":74.30375180375181,"iv":0.4880978354978355,"gamma":0.031810028860028865,"theta":-0.06151507936507937,"vega":0.07658968253968254,"rho":-0.0210490432321154,"breakevenPct":8.73342890918078},{"delta":0.35,"premium":2.801058855885589,"strike":75.84433443344335,"iv":0.4837833883388339,"gamma":0.03385726072607261,"theta":-0.06439895489548955,"vega":0.08107046204620462,"rho":-0.024666805789920056,"breakevenPct":7.497536108336309},{"delta":0.4,"premium":3.454249174917493,"strike":77.21947194719472,"iv":0.48587359735973595,"gamma":0.03476485148514852,"theta":-0.06635165016501651,"vega":0.08362821782178219,"rho":-0.028337851812542426,"breakevenPct":6.58325763734528},{"delta":0.45,"premium":4.1074394939493954,"strike":78.59460946094609,"iv":0.487963806380638,"gamma":0.035672442244224424,"theta":-0.06830434543454346,"vega":0.08618597359735974,"rho":-0.03200889783516479,"breakevenPct":5.6689791663542515},{"delta":0.5,"premium":4.760629812981298,"strike":79.96974697469747,"iv":0.49005401540154014,"gamma":0.03658003300330033,"theta":-0.0702570407040704,"vega":0.0887437293729373,"rho":-0.03567994385778715,"breakevenPct":4.754700695363223},{"delta":0.55,"premium":5.7148241954708,"strike":81.45709177592371,"iv":0.49126567342073896,"gamma":0.035550893921334925,"theta":-0.06793951132300358,"vega":0.08643951132300358,"rho":-0.03956048299283269,"breakevenPct":4.079515649675399},{"delta":0.6,"premium":6.675789630512514,"strike":82.94696066746127,"iv":0.492457568533969,"gamma":0.034478188319427894,"theta":-0.06552592371871276,"vega":0.08402592371871276,"rho":-0.04344573465187956,"breakevenPct":3.4097089836978736},{"delta":0.65,"premium":7.636755065554231,"strike":84.43682955899881,"iv":0.493649463647199,"gamma":0.03340548271752086,"theta":-0.06311233611442194,"vega":0.08161233611442192,"rho":-0.047330986310926436,"breakevenPct":2.7399023177203468},{"delta":0.7,"premium":9.10493934142114,"strike":86.3474870017331,"iv":0.5027508665511264,"gamma":0.030844020797227045,"theta":-0.059235528596187186,"vega":0.07652279029462739,"rho":-0.05159503171917415,"breakevenPct":2.1795515144801407},{"delta":0.75,"premium":10.881369150779895,"strike":88.51386481802426,"iv":0.5166590121317157,"gamma":0.02737781629116118,"theta":-0.05446949740034662,"vega":0.06980701906412479,"rho":-0.05608927654413878,"breakevenPct":1.6857189043503948},{"delta":0.8,"premium":12.542017106200998,"strike":90.55951532430507,"iv":0.5155132573057734,"gamma":0.023858588738417674,"theta":-0.047026015680684236,"vega":0.06144005702066998,"rho":-0.06048880745505824,"breakevenPct":1.1981492509155245},{"delta":0.85,"premium":13.949714896650034,"strike":92.34141126158232,"iv":0.48147904490377763,"gamma":0.020223521026372062,"theta":-0.033733071988595875,"vega":0.049465716322166786,"rho":-0.06468141561108916,"breakevenPct":0.7242623627439825},{"delta":0.9,"premium":15.357412687099073,"strike":94.12330719885959,"iv":0.4474448325017819,"gamma":0.016588453314326443,"theta":-0.020440128296507473,"vega":0.03749137562366357,"rho":-0.0688740237671201,"breakevenPct":0.25037547457243936}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}