{"symbol":"VAL","url":"https://intraalpha.com/companies/VAL","capturedAt":"2026-10-23T03:13:52.610Z","state":"partial","quote":{"symbol":"VAL","last_price":92.19,"prev_close":91.72,"regular_close":92.19,"change":0.47,"change_pct":0.5124,"regular_change":0.47,"regular_change_pct":0.5124,"extended_change":0,"extended_change_pct":0,"bid":85.58,"ask":93,"bid_size":100,"ask_size":100,"volume":692990,"vwap":90.698692,"open":92.09,"high":92.7846,"low":87.42,"close":92.19,"trade_count":15706,"last_trade_at":"2026-10-22T23:00:00.002609057Z","last_quote_at":"2026-10-23T00:00:00.180990324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:57.418Z","bars":[{"c":85.06,"h":85.15,"l":85.06,"n":12,"o":85.15,"t":"2026-10-16T12:00:00Z","v":579,"vw":85.105},{"c":85.7975,"h":86.15,"l":84.147,"n":787,"o":84.9,"t":"2026-10-16T13:30:00Z","v":65499,"vw":84.817671},{"c":86.57,"h":86.84,"l":85.57,"n":674,"o":85.755,"t":"2026-10-16T13:35:00Z","v":37546,"vw":86.340313},{"c":86.15,"h":87,"l":85.8,"n":512,"o":86.56,"t":"2026-10-16T13:40:00Z","v":39414,"vw":86.182137},{"c":85.51,"h":86.44,"l":85.51,"n":292,"o":86.205,"t":"2026-10-16T13:45:00Z","v":15948,"vw":86.149905},{"c":86.01,"h":86.01,"l":85.35,"n":246,"o":85.54,"t":"2026-10-16T13:50:00Z","v":11771,"vw":85.631449},{"c":85.5,"h":86.15,"l":85.49,"n":312,"o":85.92,"t":"2026-10-16T13:55:00Z","v":19957,"vw":85.879297},{"c":85.385,"h":85.86,"l":85.35,"n":276,"o":85.48,"t":"2026-10-16T14:00:00Z","v":13723,"vw":85.629856},{"c":85.31,"h":85.54,"l":85.14,"n":229,"o":85.35,"t":"2026-10-16T14:05:00Z","v":8746,"vw":85.300606},{"c":84.97,"h":85.24,"l":84.76,"n":297,"o":85.24,"t":"2026-10-16T14:10:00Z","v":10423,"vw":84.980842},{"c":85.04,"h":85.19,"l":84.9875,"n":197,"o":84.9875,"t":"2026-10-16T14:15:00Z","v":7719,"vw":85.076397},{"c":85.19,"h":85.31,"l":84.84,"n":246,"o":84.9,"t":"2026-10-16T14:20:00Z","v":9625,"vw":85.08},{"c":85.6,"h":85.6,"l":85.025,"n":175,"o":85.08,"t":"2026-10-16T14:25:00Z","v":7052,"vw":85.239881},{"c":85.6,"h":85.75,"l":85.35,"n":219,"o":85.6,"t":"2026-10-16T14:30:00Z","v":8502,"vw":85.581264},{"c":85.53,"h":85.7,"l":85.445,"n":225,"o":85.49,"t":"2026-10-16T14:35:00Z","v":9266,"vw":85.549401},{"c":85.71,"h":85.83,"l":85.4,"n":245,"o":85.4,"t":"2026-10-16T14:40:00Z","v":9312,"vw":85.669256},{"c":85.8,"h":86.14,"l":85.75,"n":297,"o":85.75,"t":"2026-10-16T14:45:00Z","v":11497,"vw":85.95257},{"c":85.89,"h":86,"l":85.89,"n":77,"o":85.9,"t":"2026-10-16T14:50:00Z","v":2859,"vw":85.932914},{"c":86.02,"h":86.08,"l":85.9,"n":55,"o":85.9,"t":"2026-10-16T14:55:00Z","v":1567,"vw":85.985608},{"c":85.8,"h":86.02,"l":85.8,"n":107,"o":86.02,"t":"2026-10-16T15:00:00Z","v":3403,"vw":85.948557},{"c":85.455,"h":85.76,"l":85.455,"n":172,"o":85.76,"t":"2026-10-16T15:05:00Z","v":7280,"vw":85.574687},{"c":85.3,"h":85.59,"l":85.24,"n":126,"o":85.48,"t":"2026-10-16T15:10:00Z","v":3542,"vw":85.458204},{"c":85.41,"h":85.43,"l":85.33,"n":60,"o":85.33,"t":"2026-10-16T15:15:00Z","v":2202,"vw":85.409833},{"c":85.175,"h":85.48,"l":85.175,"n":103,"o":85.48,"t":"2026-10-16T15:20:00Z","v":2958,"vw":85.379664},{"c":85.26,"h":85.41,"l":85.19,"n":163,"o":85.285,"t":"2026-10-16T15:25:00Z","v":4814,"vw":85.345238},{"c":85.445,"h":85.445,"l":85.295,"n":131,"o":85.3,"t":"2026-10-16T15:30:00Z","v":5334,"vw":85.360463},{"c":85.24,"h":85.37,"l":85.15,"n":263,"o":85.36,"t":"2026-10-16T15:35:00Z","v":12575,"vw":85.241641},{"c":85.145,"h":85.3,"l":85.08,"n":64,"o":85.29,"t":"2026-10-16T15:40:00Z","v":1412,"vw":85.190833},{"c":85.24,"h":85.24,"l":85.07,"n":130,"o":85.105,"t":"2026-10-16T15:45:00Z","v":4955,"vw":85.113397},{"c":84.98,"h":85.29,"l":84.98,"n":167,"o":85.29,"t":"2026-10-16T15:50:00Z","v":5840,"vw":85.228713},{"c":85.08,"h":85.15,"l":85,"n":94,"o":85,"t":"2026-10-16T15:55:00Z","v":2202,"vw":85.103988},{"c":85.1,"h":85.28,"l":85.005,"n":189,"o":85.125,"t":"2026-10-16T16:00:00Z","v":6155,"vw":85.127043},{"c":85.13,"h":85.17,"l":85.04,"n":105,"o":85.1,"t":"2026-10-16T16:05:00Z","v":2419,"vw":85.115353},{"c":85.235,"h":85.235,"l":85.165,"n":20,"o":85.165,"t":"2026-10-16T16:10:00Z","v":709,"vw":85.221},{"c":85.45,"h":85.45,"l":85.19,"n":90,"o":85.19,"t":"2026-10-16T16:15:00Z","v":2088,"vw":85.314375},{"c":85.445,"h":85.59,"l":85.43,"n":163,"o":85.465,"t":"2026-10-16T16:20:00Z","v":5575,"vw":85.499722},{"c":85.595,"h":85.595,"l":85.43,"n":78,"o":85.45,"t":"2026-10-16T16:25:00Z","v":2433,"vw":85.484286},{"c":85.385,"h":85.56,"l":85.385,"n":82,"o":85.56,"t":"2026-10-16T16:30:00Z","v":3050,"vw":85.46},{"c":85.445,"h":85.445,"l":85.43,"n":40,"o":85.435,"t":"2026-10-16T16:35:00Z","v":732,"vw":85.43875},{"c":85.285,"h":85.6,"l":85.285,"n":227,"o":85.42,"t":"2026-10-16T16:40:00Z","v":8158,"vw":85.387232},{"c":85.55,"h":85.6,"l":85.38,"n":99,"o":85.38,"t":"2026-10-16T16:45:00Z","v":2646,"vw":85.501154},{"c":85.83,"h":85.83,"l":85.54,"n":163,"o":85.57,"t":"2026-10-16T16:50:00Z","v":6170,"vw":85.624594},{"c":86.14,"h":86.14,"l":85.845,"n":284,"o":85.845,"t":"2026-10-16T16:55:00Z","v":12801,"vw":85.92912},{"c":86.35,"h":86.51,"l":86.26,"n":354,"o":86.28,"t":"2026-10-16T17:00:00Z","v":15943,"vw":86.367228},{"c":86,"h":86.28,"l":85.89,"n":250,"o":86.28,"t":"2026-10-16T17:05:00Z","v":10514,"vw":86.061289},{"c":86.03,"h":86.1,"l":85.995,"n":109,"o":86.05,"t":"2026-10-16T17:10:00Z","v":3937,"vw":86.048721},{"c":85.7375,"h":86.06,"l":85.73,"n":207,"o":86.04,"t":"2026-10-16T17:15:00Z","v":7022,"vw":85.852753},{"c":85.92,"h":85.92,"l":85.625,"n":246,"o":85.715,"t":"2026-10-16T17:20:00Z","v":10277,"vw":85.75761},{"c":86.19,"h":86.39,"l":86,"n":238,"o":86,"t":"2026-10-16T17:25:00Z","v":8531,"vw":86.166214},{"c":86.1,"h":86.31,"l":86.02,"n":161,"o":86.12,"t":"2026-10-16T17:30:00Z","v":7961,"vw":86.168814},{"c":85.81,"h":86.19,"l":85.79,"n":180,"o":86,"t":"2026-10-16T17:35:00Z","v":4671,"vw":85.968746},{"c":85.745,"h":85.76,"l":85.6,"n":183,"o":85.76,"t":"2026-10-16T17:40:00Z","v":7516,"vw":85.661552},{"c":85.73,"h":85.885,"l":85.72,"n":123,"o":85.82,"t":"2026-10-16T17:45:00Z","v":4854,"vw":85.796132},{"c":85.45,"h":85.73,"l":85.32,"n":199,"o":85.72,"t":"2026-10-16T17:50:00Z","v":8622,"vw":85.625013},{"c":85.3,"h":85.47,"l":85.21,"n":199,"o":85.46,"t":"2026-10-16T17:55:00Z","v":10010,"vw":85.391079},{"c":85.34,"h":85.34,"l":85.21,"n":103,"o":85.3,"t":"2026-10-16T18:00:00Z","v":3887,"vw":85.26811},{"c":85.42,"h":85.47,"l":85.36,"n":151,"o":85.36,"t":"2026-10-16T18:05:00Z","v":6474,"vw":85.40694},{"c":85.51,"h":85.54,"l":85.26,"n":363,"o":85.4,"t":"2026-10-16T18:10:00Z","v":14601,"vw":85.386499},{"c":85.38,"h":85.5,"l":85.2,"n":233,"o":85.5,"t":"2026-10-16T18:15:00Z","v":10350,"vw":85.340895},{"c":85.44,"h":85.44,"l":85.35,"n":64,"o":85.35,"t":"2026-10-16T18:20:00Z","v":2278,"vw":85.412},{"c":85.4,"h":85.55,"l":85.3659,"n":139,"o":85.435,"t":"2026-10-16T18:25:00Z","v":5190,"vw":85.447394},{"c":85.65,"h":85.77,"l":85.415,"n":314,"o":85.43,"t":"2026-10-16T18:30:00Z","v":11083,"vw":85.548544},{"c":85.68,"h":85.73,"l":85.47,"n":244,"o":85.71,"t":"2026-10-16T18:35:00Z","v":10661,"vw":85.615776},{"c":85.72,"h":85.78,"l":85.6801,"n":116,"o":85.705,"t":"2026-10-16T18:40:00Z","v":6055,"vw":85.731822},{"c":86.24,"h":86.24,"l":85.715,"n":150,"o":85.73,"t":"2026-10-16T18:45:00Z","v":5046,"vw":85.836735},{"c":85.94,"h":86.14,"l":85.87,"n":295,"o":86.14,"t":"2026-10-16T18:50:00Z","v":13359,"vw":86.031118},{"c":85.88,"h":86.04,"l":85.88,"n":271,"o":85.89,"t":"2026-10-16T18:55:00Z","v":12770,"vw":85.975232},{"c":85.83,"h":85.885,"l":85.66,"n":147,"o":85.88,"t":"2026-10-16T19:00:00Z","v":7794,"vw":85.763083},{"c":85.63,"h":85.76,"l":85.5,"n":325,"o":85.745,"t":"2026-10-16T19:05:00Z","v":17925,"vw":85.660298},{"c":85.63,"h":85.74,"l":85.59,"n":96,"o":85.605,"t":"2026-10-16T19:10:00Z","v":3696,"vw":85.671146},{"c":85.51,"h":85.95,"l":85.4,"n":265,"o":85.69,"t":"2026-10-16T19:15:00Z","v":13303,"vw":85.664828},{"c":85.56,"h":85.6,"l":85.39,"n":107,"o":85.465,"t":"2026-10-16T19:20:00Z","v":3819,"vw":85.481926},{"c":85.44,"h":85.56,"l":85.39,"n":186,"o":85.54,"t":"2026-10-16T19:25:00Z","v":5077,"vw":85.497585},{"c":85.445,"h":85.46,"l":85.33,"n":504,"o":85.46,"t":"2026-10-16T19:30:00Z","v":23504,"vw":85.386942},{"c":85.49,"h":85.6,"l":85.23,"n":456,"o":85.55,"t":"2026-10-16T19:35:00Z","v":27059,"vw":85.404132},{"c":85.42,"h":85.49,"l":85.285,"n":224,"o":85.47,"t":"2026-10-16T19:40:00Z","v":9902,"vw":85.372057},{"c":84.96,"h":85.48,"l":84.96,"n":496,"o":85.46,"t":"2026-10-16T19:45:00Z","v":27852,"vw":85.189042},{"c":85.51,"h":85.57,"l":85.05,"n":333,"o":85.09,"t":"2026-10-16T19:50:00Z","v":12517,"vw":85.296217},{"c":85.27,"h":85.55,"l":85.27,"n":1265,"o":85.44,"t":"2026-10-16T19:55:00Z","v":53150,"vw":85.386897},{"c":85.32,"h":85.36,"l":85.32,"n":25,"o":85.32,"t":"2026-10-16T20:00:00Z","v":62061,"vw":85.320077},{"c":85.1,"h":85.1,"l":85.1,"n":4,"o":85.1,"t":"2026-10-19T08:00:00Z","v":286,"vw":85.1},{"c":85.33,"h":85.33,"l":85.33,"n":7,"o":85.33,"t":"2026-10-19T10:25:00Z","v":1900,"vw":85.33},{"c":84.61,"h":84.93,"l":84.61,"n":4,"o":84.93,"t":"2026-10-19T12:10:00Z","v":435,"vw":84.695},{"c":85.01,"h":85.05,"l":85.01,"n":68,"o":85.05,"t":"2026-10-19T12:50:00Z","v":1917,"vw":85.03},{"c":85.52,"h":85.52,"l":85.52,"n":6,"o":85.52,"t":"2026-10-19T13:00:00Z","v":214,"vw":85.52},{"c":85.54,"h":85.67,"l":85.54,"n":6,"o":85.67,"t":"2026-10-19T13:20:00Z","v":399,"vw":85.625158},{"c":87.19,"h":87.91,"l":86.04,"n":495,"o":86.04,"t":"2026-10-19T13:30:00Z","v":34287,"vw":87.040954},{"c":88.21,"h":88.21,"l":86.98,"n":295,"o":87.19,"t":"2026-10-19T13:35:00Z","v":19437,"vw":87.723757},{"c":88.85,"h":89.33,"l":87.94,"n":310,"o":88.11,"t":"2026-10-19T13:40:00Z","v":16518,"vw":88.703401},{"c":89.875,"h":89.875,"l":88.66,"n":349,"o":88.87,"t":"2026-10-19T13:45:00Z","v":26256,"vw":89.131648},{"c":89.52,"h":90.19,"l":89.52,"n":566,"o":89.92,"t":"2026-10-19T13:50:00Z","v":33650,"vw":89.860349},{"c":88.8,"h":89.67,"l":88.62,"n":529,"o":89.59,"t":"2026-10-19T13:55:00Z","v":30128,"vw":89.234341},{"c":88.4875,"h":88.92,"l":88.36,"n":332,"o":88.89,"t":"2026-10-19T14:00:00Z","v":17955,"vw":88.634563},{"c":88.95,"h":89.05,"l":88.455,"n":238,"o":88.455,"t":"2026-10-19T14:05:00Z","v":14596,"vw":88.812408},{"c":88.305,"h":89.02,"l":88.06,"n":295,"o":88.895,"t":"2026-10-19T14:10:00Z","v":17160,"vw":88.455623},{"c":88.33,"h":88.55,"l":88.25,"n":272,"o":88.36,"t":"2026-10-19T14:15:00Z","v":15460,"vw":88.389903},{"c":88.5,"h":88.5,"l":88.2,"n":140,"o":88.25,"t":"2026-10-19T14:20:00Z","v":6792,"vw":88.311864},{"c":88.53,"h":88.67,"l":88.42,"n":163,"o":88.455,"t":"2026-10-19T14:25:00Z","v":7560,"vw":88.527409},{"c":88.73,"h":88.92,"l":88.475,"n":168,"o":88.475,"t":"2026-10-19T14:30:00Z","v":9221,"vw":88.744589},{"c":88.465,"h":88.82,"l":88.46,"n":209,"o":88.66,"t":"2026-10-19T14:35:00Z","v":11946,"vw":88.623046},{"c":88.045,"h":88.575,"l":88.04,"n":153,"o":88.543,"t":"2026-10-19T14:40:00Z","v":7145,"vw":88.352407},{"c":87.74,"h":88.145,"l":87.7,"n":245,"o":87.98,"t":"2026-10-19T14:45:00Z","v":10340,"vw":87.941126},{"c":87.835,"h":87.85,"l":87.535,"n":185,"o":87.725,"t":"2026-10-19T14:50:00Z","v":8519,"vw":87.653948},{"c":87.845,"h":87.9,"l":87.56,"n":191,"o":87.83,"t":"2026-10-19T14:55:00Z","v":8615,"vw":87.728136},{"c":87.94,"h":87.94,"l":87.54,"n":169,"o":87.87,"t":"2026-10-19T15:00:00Z","v":8317,"vw":87.701301},{"c":87.79,"h":87.98,"l":87.73,"n":104,"o":87.87,"t":"2026-10-19T15:05:00Z","v":6057,"vw":87.829959},{"c":87.82,"h":87.97,"l":87.8,"n":152,"o":87.87,"t":"2026-10-19T15:10:00Z","v":11337,"vw":87.858902},{"c":87.81,"h":88.09,"l":87.79,"n":218,"o":87.88,"t":"2026-10-19T15:15:00Z","v":11834,"vw":87.958499},{"c":87.93,"h":88.03,"l":87.61,"n":138,"o":87.74,"t":"2026-10-19T15:20:00Z","v":7851,"vw":87.81089},{"c":87.74,"h":88.04,"l":87.64,"n":276,"o":87.84,"t":"2026-10-19T15:25:00Z","v":16542,"vw":87.801494},{"c":87.975,"h":87.99,"l":87.72,"n":100,"o":87.7975,"t":"2026-10-19T15:30:00Z","v":5911,"vw":87.833364},{"c":88.385,"h":88.385,"l":87.975,"n":134,"o":88.05,"t":"2026-10-19T15:35:00Z","v":6379,"vw":88.195096},{"c":88.27,"h":88.38,"l":88.235,"n":134,"o":88.38,"t":"2026-10-19T15:40:00Z","v":9060,"vw":88.308645},{"c":88.27,"h":88.49,"l":88.27,"n":212,"o":88.32,"t":"2026-10-19T15:45:00Z","v":16253,"vw":88.345872},{"c":88.36,"h":88.62,"l":88.21,"n":176,"o":88.22,"t":"2026-10-19T15:50:00Z","v":10124,"vw":88.339139},{"c":88.265,"h":88.41,"l":88.23,"n":109,"o":88.41,"t":"2026-10-19T15:55:00Z","v":7526,"vw":88.260678},{"c":88.51,"h":88.54,"l":88.18,"n":209,"o":88.18,"t":"2026-10-19T16:00:00Z","v":12425,"vw":88.340499},{"c":88.16,"h":88.49,"l":88.1,"n":232,"o":88.49,"t":"2026-10-19T16:05:00Z","v":11846,"vw":88.303258},{"c":88.285,"h":88.32,"l":88.13,"n":82,"o":88.14,"t":"2026-10-19T16:10:00Z","v":5103,"vw":88.156482},{"c":88.17,"h":88.19,"l":87.95,"n":158,"o":88.19,"t":"2026-10-19T16:15:00Z","v":7466,"vw":88.080939},{"c":87.775,"h":88.06,"l":87.775,"n":139,"o":88.05,"t":"2026-10-19T16:20:00Z","v":5224,"vw":87.959519},{"c":88.16,"h":88.16,"l":87.74,"n":101,"o":87.74,"t":"2026-10-19T16:25:00Z","v":4364,"vw":87.960052},{"c":88.03,"h":88.18,"l":87.89,"n":89,"o":88.105,"t":"2026-10-19T16:30:00Z","v":5047,"vw":88.011605},{"c":88.545,"h":88.64,"l":87.983,"n":309,"o":88.02,"t":"2026-10-19T16:35:00Z","v":14768,"vw":88.368851},{"c":89,"h":89,"l":88.55,"n":237,"o":88.56,"t":"2026-10-19T16:40:00Z","v":15622,"vw":88.704254},{"c":88.845,"h":89.12,"l":88.83,"n":169,"o":89.01,"t":"2026-10-19T16:45:00Z","v":8620,"vw":88.994874},{"c":88.64,"h":88.8,"l":88.64,"n":101,"o":88.8,"t":"2026-10-19T16:50:00Z","v":4989,"vw":88.742528},{"c":88.89,"h":88.97,"l":88.37,"n":254,"o":88.705,"t":"2026-10-19T16:55:00Z","v":15802,"vw":88.637735},{"c":88.73,"h":89.15,"l":88.7,"n":285,"o":89.02,"t":"2026-10-19T17:00:00Z","v":14992,"vw":88.937284},{"c":88.62,"h":88.87,"l":88.53,"n":173,"o":88.77,"t":"2026-10-19T17:05:00Z","v":11759,"vw":88.70897},{"c":88.77,"h":88.85,"l":88.6,"n":71,"o":88.6,"t":"2026-10-19T17:10:00Z","v":3329,"vw":88.751153},{"c":88.7,"h":88.78,"l":88.64,"n":134,"o":88.77,"t":"2026-10-19T17:15:00Z","v":7632,"vw":88.7297},{"c":88.67,"h":88.78,"l":88.66,"n":53,"o":88.675,"t":"2026-10-19T17:20:00Z","v":2686,"vw":88.7167},{"c":88.49,"h":88.725,"l":88.45,"n":265,"o":88.66,"t":"2026-10-19T17:25:00Z","v":16693,"vw":88.592963},{"c":88.74,"h":88.74,"l":88.45,"n":133,"o":88.54,"t":"2026-10-19T17:30:00Z","v":8942,"vw":88.599021},{"c":88.622,"h":88.69,"l":88.58,"n":115,"o":88.69,"t":"2026-10-19T17:35:00Z","v":5264,"vw":88.621465},{"c":88.4,"h":88.585,"l":88.275,"n":169,"o":88.585,"t":"2026-10-19T17:40:00Z","v":8782,"vw":88.337599},{"c":88.55,"h":88.55,"l":88.4,"n":68,"o":88.4,"t":"2026-10-19T17:45:00Z","v":3907,"vw":88.455587},{"c":88.54,"h":88.6,"l":88.37,"n":176,"o":88.52,"t":"2026-10-19T17:50:00Z","v":10604,"vw":88.466631},{"c":88.655,"h":88.67,"l":88.4701,"n":156,"o":88.54,"t":"2026-10-19T17:55:00Z","v":8991,"vw":88.600788},{"c":88.42,"h":88.67,"l":88.35,"n":160,"o":88.63,"t":"2026-10-19T18:00:00Z","v":9470,"vw":88.545208},{"c":88.49,"h":88.545,"l":88.4,"n":124,"o":88.42,"t":"2026-10-19T18:05:00Z","v":6788,"vw":88.483714},{"c":88.72,"h":88.72,"l":88.525,"n":134,"o":88.525,"t":"2026-10-19T18:10:00Z","v":5958,"vw":88.614457},{"c":88.645,"h":88.76,"l":88.59,"n":126,"o":88.69,"t":"2026-10-19T18:15:00Z","v":6301,"vw":88.650458},{"c":88.57,"h":88.62,"l":88.41,"n":201,"o":88.62,"t":"2026-10-19T18:20:00Z","v":9072,"vw":88.499535},{"c":88.28,"h":88.535,"l":88.24,"n":162,"o":88.48,"t":"2026-10-19T18:25:00Z","v":9427,"vw":88.403136},{"c":88.37,"h":88.41,"l":88.18,"n":135,"o":88.21,"t":"2026-10-19T18:30:00Z","v":7626,"vw":88.294822},{"c":88.41,"h":88.41,"l":88.215,"n":150,"o":88.33,"t":"2026-10-19T18:35:00Z","v":7319,"vw":88.297547},{"c":89.32,"h":89.32,"l":88.49,"n":275,"o":88.49,"t":"2026-10-19T18:40:00Z","v":15511,"vw":88.934824},{"c":89.56,"h":89.64,"l":89.25,"n":295,"o":89.28,"t":"2026-10-19T18:45:00Z","v":16391,"vw":89.477877},{"c":89.89,"h":90.075,"l":89.57,"n":415,"o":89.575,"t":"2026-10-19T18:50:00Z","v":30283,"vw":89.79819},{"c":90.22,"h":90.3,"l":89.9,"n":218,"o":89.91,"t":"2026-10-19T18:55:00Z","v":11355,"vw":90.173019},{"c":90.265,"h":90.365,"l":90.23,"n":103,"o":90.27,"t":"2026-10-19T19:00:00Z","v":4492,"vw":90.276025},{"c":90.065,"h":90.64,"l":90.025,"n":259,"o":90.35,"t":"2026-10-19T19:05:00Z","v":12820,"vw":90.234176},{"c":89.64,"h":90.11,"l":89.64,"n":152,"o":90.02,"t":"2026-10-19T19:10:00Z","v":6929,"vw":89.985872},{"c":89.495,"h":89.64,"l":89.4,"n":162,"o":89.64,"t":"2026-10-19T19:15:00Z","v":6958,"vw":89.5263},{"c":88.98,"h":89.43,"l":88.97,"n":181,"o":89.43,"t":"2026-10-19T19:20:00Z","v":6989,"vw":89.19587},{"c":89.3725,"h":89.3725,"l":88.91,"n":270,"o":88.98,"t":"2026-10-19T19:25:00Z","v":13401,"vw":89.082552},{"c":89.49,"h":89.49,"l":89.18,"n":289,"o":89.36,"t":"2026-10-19T19:30:00Z","v":13660,"vw":89.317845},{"c":89.68,"h":89.73,"l":89.43,"n":246,"o":89.43,"t":"2026-10-19T19:35:00Z","v":13014,"vw":89.566336},{"c":89.65,"h":89.84,"l":89.65,"n":288,"o":89.68,"t":"2026-10-19T19:40:00Z","v":14173,"vw":89.752593},{"c":89.69,"h":89.7,"l":89.51,"n":342,"o":89.65,"t":"2026-10-19T19:45:00Z","v":15915,"vw":89.600007},{"c":89.63,"h":89.77,"l":89.56,"n":374,"o":89.69,"t":"2026-10-19T19:50:00Z","v":22343,"vw":89.670381},{"c":89.43,"h":89.92,"l":89.33,"n":1531,"o":89.65,"t":"2026-10-19T19:55:00Z","v":85241,"vw":89.620583},{"c":89.39,"h":89.44,"l":89.39,"n":41,"o":89.44,"t":"2026-10-19T20:00:00Z","v":90689,"vw":89.390064},{"c":89.514,"h":89.514,"l":89.514,"n":1,"o":89.514,"t":"2026-10-19T20:05:00Z","v":4962,"vw":89.514},{"c":90.18,"h":91.5,"l":89.74,"n":642,"o":90.035,"t":"2026-10-20T13:30:00Z","v":49460,"vw":90.764979},{"c":88.12,"h":90.55,"l":88.11,"n":231,"o":90.34,"t":"2026-10-20T13:35:00Z","v":12872,"vw":89.543366},{"c":87.96,"h":88.18,"l":87.2,"n":188,"o":87.9,"t":"2026-10-20T13:40:00Z","v":11376,"vw":87.627962},{"c":88,"h":88.51,"l":87.755,"n":212,"o":87.76,"t":"2026-10-20T13:45:00Z","v":12527,"vw":88.025983},{"c":87.96,"h":87.96,"l":87.39,"n":78,"o":87.61,"t":"2026-10-20T13:50:00Z","v":2777,"vw":87.6325},{"c":88.495,"h":88.495,"l":88.15,"n":98,"o":88.15,"t":"2026-10-20T13:55:00Z","v":4182,"vw":88.32854},{"c":88.42,"h":88.72,"l":88.31,"n":189,"o":88.58,"t":"2026-10-20T14:00:00Z","v":9788,"vw":88.480784},{"c":88.05,"h":88.51,"l":87.79,"n":121,"o":88.41,"t":"2026-10-20T14:05:00Z","v":6982,"vw":88.263728},{"c":88.56,"h":88.66,"l":88.01,"n":170,"o":88.06,"t":"2026-10-20T14:10:00Z","v":8353,"vw":88.353594},{"c":87.62,"h":88.52,"l":87.62,"n":187,"o":88.47,"t":"2026-10-20T14:15:00Z","v":11331,"vw":88.165196},{"c":87.85,"h":88.07,"l":87.665,"n":158,"o":87.77,"t":"2026-10-20T14:20:00Z","v":6575,"vw":87.826965},{"c":87.5,"h":87.8,"l":87.4,"n":156,"o":87.7,"t":"2026-10-20T14:25:00Z","v":10741,"vw":87.567066},{"c":87.505,"h":87.59,"l":87.2075,"n":215,"o":87.35,"t":"2026-10-20T14:30:00Z","v":10838,"vw":87.395657},{"c":87.56,"h":87.61,"l":87.4,"n":82,"o":87.4,"t":"2026-10-20T14:35:00Z","v":3540,"vw":87.485106},{"c":87.35,"h":87.73,"l":87.35,"n":143,"o":87.505,"t":"2026-10-20T14:40:00Z","v":6753,"vw":87.565881},{"c":88.04,"h":88.04,"l":87.25,"n":201,"o":87.25,"t":"2026-10-20T14:45:00Z","v":7087,"vw":87.434976},{"c":87.76,"h":88.03,"l":87.62,"n":166,"o":88.01,"t":"2026-10-20T14:50:00Z","v":5821,"vw":87.829676},{"c":88.095,"h":88.095,"l":87.665,"n":84,"o":87.71,"t":"2026-10-20T14:55:00Z","v":2642,"vw":87.911429},{"c":88.36,"h":88.46,"l":88.15,"n":181,"o":88.15,"t":"2026-10-20T15:00:00Z","v":7230,"vw":88.351972},{"c":88.37,"h":88.39,"l":88.25,"n":114,"o":88.34,"t":"2026-10-20T15:05:00Z","v":5492,"vw":88.318324},{"c":88.34,"h":88.595,"l":88.31,"n":283,"o":88.46,"t":"2026-10-20T15:10:00Z","v":16909,"vw":88.475174},{"c":88.61,"h":88.61,"l":88.2,"n":94,"o":88.34,"t":"2026-10-20T15:15:00Z","v":4187,"vw":88.424776},{"c":88.555,"h":88.585,"l":88.53,"n":56,"o":88.5775,"t":"2026-10-20T15:20:00Z","v":2220,"vw":88.563069},{"c":88.44,"h":88.54,"l":88.4,"n":65,"o":88.54,"t":"2026-10-20T15:25:00Z","v":2974,"vw":88.47849},{"c":87.925,"h":88.46,"l":87.92,"n":201,"o":88.46,"t":"2026-10-20T15:30:00Z","v":9132,"vw":88.137783},{"c":87.94,"h":87.97,"l":87.86,"n":80,"o":87.89,"t":"2026-10-20T15:35:00Z","v":4096,"vw":87.929966},{"c":88.31,"h":88.36,"l":87.89,"n":229,"o":87.89,"t":"2026-10-20T15:40:00Z","v":15052,"vw":88.133763},{"c":88.19,"h":88.21,"l":88.005,"n":101,"o":88.21,"t":"2026-10-20T15:45:00Z","v":5015,"vw":88.109934},{"c":88.27,"h":88.31,"l":88.15,"n":87,"o":88.16,"t":"2026-10-20T15:50:00Z","v":4002,"vw":88.214473},{"c":88.24,"h":88.3,"l":88.15,"n":114,"o":88.285,"t":"2026-10-20T15:55:00Z","v":5495,"vw":88.203173},{"c":88.26,"h":88.31,"l":88.125,"n":132,"o":88.2,"t":"2026-10-20T16:00:00Z","v":5700,"vw":88.191737},{"c":87.985,"h":88.19,"l":87.97,"n":80,"o":88.19,"t":"2026-10-20T16:05:00Z","v":3421,"vw":88.065479},{"c":88.19,"h":88.19,"l":88.05,"n":48,"o":88.05,"t":"2026-10-20T16:10:00Z","v":1926,"vw":88.082906},{"c":88.015,"h":88.175,"l":87.965,"n":97,"o":88.175,"t":"2026-10-20T16:15:00Z","v":4700,"vw":88.073542},{"c":88.05,"h":88.08,"l":87.975,"n":67,"o":87.9875,"t":"2026-10-20T16:20:00Z","v":3198,"vw":88.042529},{"c":88.21,"h":88.29,"l":88.075,"n":189,"o":88.075,"t":"2026-10-20T16:25:00Z","v":12020,"vw":88.207215},{"c":88.15,"h":88.31,"l":88.1475,"n":143,"o":88.2,"t":"2026-10-20T16:30:00Z","v":6492,"vw":88.199859},{"c":88.29,"h":88.29,"l":88.16,"n":40,"o":88.17,"t":"2026-10-20T16:35:00Z","v":1033,"vw":88.207143},{"c":88.23,"h":88.23,"l":88.125,"n":44,"o":88.21,"t":"2026-10-20T16:40:00Z","v":2067,"vw":88.165},{"c":88.66,"h":88.66,"l":88.275,"n":125,"o":88.3,"t":"2026-10-20T16:45:00Z","v":7174,"vw":88.394513},{"c":88.73,"h":88.74,"l":88.62,"n":165,"o":88.685,"t":"2026-10-20T16:50:00Z","v":7325,"vw":88.66856},{"c":88.855,"h":88.87,"l":88.79,"n":59,"o":88.79,"t":"2026-10-20T16:55:00Z","v":2544,"vw":88.844434},{"c":88.6,"h":88.77,"l":88.47,"n":129,"o":88.77,"t":"2026-10-20T17:00:00Z","v":5617,"vw":88.655928},{"c":88.4,"h":88.78,"l":88.365,"n":230,"o":88.66,"t":"2026-10-20T17:05:00Z","v":11857,"vw":88.592724},{"c":88.14,"h":88.47,"l":88.14,"n":84,"o":88.47,"t":"2026-10-20T17:10:00Z","v":4370,"vw":88.243846},{"c":88.315,"h":88.37,"l":88.19,"n":64,"o":88.19,"t":"2026-10-20T17:15:00Z","v":3145,"vw":88.265392},{"c":88.38,"h":88.38,"l":88.3,"n":83,"o":88.36,"t":"2026-10-20T17:20:00Z","v":5357,"vw":88.344364},{"c":88.42,"h":88.42,"l":88.16,"n":99,"o":88.275,"t":"2026-10-20T17:25:00Z","v":3645,"vw":88.285219},{"c":88.56,"h":88.62,"l":88.47,"n":208,"o":88.47,"t":"2026-10-20T17:30:00Z","v":12837,"vw":88.558889},{"c":88.26,"h":88.74,"l":88.25,"n":226,"o":88.59,"t":"2026-10-20T17:35:00Z","v":14391,"vw":88.581814},{"c":87.92,"h":88.23,"l":87.86,"n":67,"o":88.23,"t":"2026-10-20T17:40:00Z","v":4302,"vw":88.03054},{"c":88.07,"h":88.07,"l":87.87,"n":41,"o":87.87,"t":"2026-10-20T17:45:00Z","v":2570,"vw":87.936739},{"c":88.07,"h":88.07,"l":87.975,"n":65,"o":88.04,"t":"2026-10-20T17:50:00Z","v":3016,"vw":88.032182},{"c":88.1,"h":88.1,"l":87.7548,"n":209,"o":88.01,"t":"2026-10-20T17:55:00Z","v":14459,"vw":87.947172},{"c":88.2954,"h":88.2954,"l":87.89,"n":130,"o":88.01,"t":"2026-10-20T18:00:00Z","v":7102,"vw":88.109314},{"c":88.34,"h":88.38,"l":88.16,"n":78,"o":88.16,"t":"2026-10-20T18:05:00Z","v":5157,"vw":88.303472},{"c":88.31,"h":88.345,"l":88.25,"n":107,"o":88.31,"t":"2026-10-20T18:10:00Z","v":6354,"vw":88.27561},{"c":88.19,"h":88.19,"l":88.16,"n":58,"o":88.16,"t":"2026-10-20T18:15:00Z","v":1782,"vw":88.169231},{"c":88.145,"h":88.15,"l":87.97,"n":139,"o":88.05,"t":"2026-10-20T18:20:00Z","v":4640,"vw":88.076408},{"c":88.03,"h":88.2,"l":87.975,"n":91,"o":88.2,"t":"2026-10-20T18:25:00Z","v":2822,"vw":88.069498},{"c":87.93,"h":87.94,"l":87.87,"n":56,"o":87.93,"t":"2026-10-20T18:30:00Z","v":2521,"vw":87.922048},{"c":87.93,"h":88.03,"l":87.84,"n":120,"o":87.88,"t":"2026-10-20T18:35:00Z","v":6656,"vw":87.970862},{"c":87.95,"h":87.95,"l":87.84,"n":146,"o":87.95,"t":"2026-10-20T18:40:00Z","v":3547,"vw":87.89762},{"c":88.085,"h":88.085,"l":87.87,"n":116,"o":87.89,"t":"2026-10-20T18:45:00Z","v":10349,"vw":87.988286},{"c":88.19,"h":88.23,"l":88.13,"n":289,"o":88.13,"t":"2026-10-20T18:50:00Z","v":14562,"vw":88.18494},{"c":88.27,"h":88.29,"l":88.17,"n":94,"o":88.23,"t":"2026-10-20T18:55:00Z","v":3438,"vw":88.211667},{"c":88.47,"h":88.47,"l":88.285,"n":134,"o":88.285,"t":"2026-10-20T19:00:00Z","v":7868,"vw":88.386804},{"c":88.43,"h":88.56,"l":88.43,"n":263,"o":88.435,"t":"2026-10-20T19:05:00Z","v":12931,"vw":88.494854},{"c":88.37,"h":88.45,"l":88.31,"n":167,"o":88.45,"t":"2026-10-20T19:10:00Z","v":9039,"vw":88.355544},{"c":88.49,"h":88.64,"l":88.28,"n":207,"o":88.31,"t":"2026-10-20T19:15:00Z","v":9129,"vw":88.522421},{"c":88.565,"h":88.6,"l":88.3,"n":196,"o":88.4,"t":"2026-10-20T19:20:00Z","v":8348,"vw":88.432018},{"c":88.77,"h":88.77,"l":88.58,"n":116,"o":88.59,"t":"2026-10-20T19:25:00Z","v":3982,"vw":88.697092},{"c":88.47,"h":88.79,"l":88.4,"n":343,"o":88.79,"t":"2026-10-20T19:30:00Z","v":20933,"vw":88.543316},{"c":88.765,"h":88.77,"l":88.51,"n":195,"o":88.51,"t":"2026-10-20T19:35:00Z","v":7245,"vw":88.60067},{"c":88.5,"h":88.75,"l":88.475,"n":204,"o":88.71,"t":"2026-10-20T19:40:00Z","v":10293,"vw":88.562197},{"c":88.57,"h":88.69,"l":88.32,"n":276,"o":88.5,"t":"2026-10-20T19:45:00Z","v":16374,"vw":88.528748},{"c":88.57,"h":88.7,"l":88.555,"n":359,"o":88.555,"t":"2026-10-20T19:50:00Z","v":18909,"vw":88.637836},{"c":88.32,"h":88.52,"l":88.2,"n":1428,"o":88.52,"t":"2026-10-20T19:55:00Z","v":79321,"vw":88.343211},{"c":88.35,"h":88.4,"l":88.35,"n":38,"o":88.4,"t":"2026-10-20T20:00:00Z","v":83760,"vw":88.350066},{"c":88.85,"h":88.85,"l":88.85,"n":10,"o":88.85,"t":"2026-10-20T20:10:00Z","v":570,"vw":88.85},{"c":88.85,"h":88.85,"l":88.85,"n":1,"o":88.85,"t":"2026-10-20T20:15:00Z","v":100,"vw":88.85},{"c":88.7002,"h":88.7002,"l":88.7002,"n":1,"o":88.7002,"t":"2026-10-20T22:05:00Z","v":500,"vw":88.7002},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-10-21T12:00:00Z","v":105,"vw":88.98},{"c":89.335,"h":89.58,"l":88.08,"n":269,"o":88.09,"t":"2026-10-21T13:30:00Z","v":11877,"vw":88.811646},{"c":88.905,"h":89.44,"l":88.67,"n":210,"o":89.36,"t":"2026-10-21T13:35:00Z","v":9838,"vw":89.012203},{"c":88.41,"h":88.91,"l":88.21,"n":266,"o":88.89,"t":"2026-10-21T13:40:00Z","v":12890,"vw":88.571599},{"c":88.91,"h":88.91,"l":88.51,"n":187,"o":88.51,"t":"2026-10-21T13:45:00Z","v":7580,"vw":88.68141},{"c":89,"h":89.185,"l":88.8,"n":152,"o":88.86,"t":"2026-10-21T13:50:00Z","v":5805,"vw":89.00076},{"c":89.19,"h":89.35,"l":88.98,"n":117,"o":88.98,"t":"2026-10-21T13:55:00Z","v":5980,"vw":89.195321},{"c":89.2,"h":89.3525,"l":89.045,"n":194,"o":89.31,"t":"2026-10-21T14:00:00Z","v":8123,"vw":89.207668},{"c":89.7,"h":89.87,"l":89.29,"n":311,"o":89.29,"t":"2026-10-21T14:05:00Z","v":13751,"vw":89.622872},{"c":89.91,"h":89.96,"l":89.51,"n":150,"o":89.63,"t":"2026-10-21T14:10:00Z","v":9414,"vw":89.859639},{"c":90.13,"h":90.13,"l":89.785,"n":248,"o":89.94,"t":"2026-10-21T14:15:00Z","v":15907,"vw":89.945769},{"c":90.37,"h":90.37,"l":89.805,"n":261,"o":90.01,"t":"2026-10-21T14:20:00Z","v":9556,"vw":90.119214},{"c":90.6,"h":90.63,"l":90.4,"n":250,"o":90.4,"t":"2026-10-21T14:25:00Z","v":11042,"vw":90.512646},{"c":90.73,"h":90.84,"l":90.45,"n":110,"o":90.51,"t":"2026-10-21T14:30:00Z","v":5126,"vw":90.660643},{"c":90.81,"h":90.98,"l":90.73,"n":79,"o":90.73,"t":"2026-10-21T14:35:00Z","v":3164,"vw":90.87175},{"c":90.34,"h":90.85,"l":90.27,"n":176,"o":90.835,"t":"2026-10-21T14:40:00Z","v":8899,"vw":90.617947},{"c":90.335,"h":90.41,"l":90.24,"n":72,"o":90.26,"t":"2026-10-21T14:45:00Z","v":3104,"vw":90.297114},{"c":90.43,"h":90.45,"l":90.225,"n":125,"o":90.25,"t":"2026-10-21T14:50:00Z","v":4962,"vw":90.316296},{"c":90.4,"h":90.4,"l":90.35,"n":39,"o":90.39,"t":"2026-10-21T14:55:00Z","v":1301,"vw":90.372143},{"c":90.05,"h":90.24,"l":90.05,"n":196,"o":90.24,"t":"2026-10-21T15:00:00Z","v":10716,"vw":90.148741},{"c":90.04,"h":90.16,"l":90.03,"n":73,"o":90.14,"t":"2026-10-21T15:05:00Z","v":3759,"vw":90.093989},{"c":90.07,"h":90.27,"l":90.04,"n":152,"o":90.24,"t":"2026-10-21T15:10:00Z","v":4498,"vw":90.127929},{"c":89.92,"h":90.035,"l":89.92,"n":92,"o":90,"t":"2026-10-21T15:15:00Z","v":4991,"vw":89.980446},{"c":89.5,"h":89.88,"l":89.5,"n":178,"o":89.88,"t":"2026-10-21T15:25:00Z","v":6197,"vw":89.772266},{"c":89.6539,"h":89.6539,"l":89.38,"n":65,"o":89.46,"t":"2026-10-21T15:30:00Z","v":1921,"vw":89.460551},{"c":89.69,"h":89.78,"l":89.605,"n":153,"o":89.605,"t":"2026-10-21T15:35:00Z","v":4770,"vw":89.676399},{"c":89.91,"h":90.14,"l":89.78,"n":95,"o":89.78,"t":"2026-10-21T15:40:00Z","v":3159,"vw":89.941131},{"c":90.09,"h":90.16,"l":89.96,"n":133,"o":90.02,"t":"2026-10-21T15:45:00Z","v":5583,"vw":90.056532},{"c":90.22,"h":90.22,"l":89.98,"n":170,"o":90.1,"t":"2026-10-21T15:50:00Z","v":6893,"vw":90.103363},{"c":90.16,"h":90.23,"l":90.07,"n":140,"o":90.23,"t":"2026-10-21T15:55:00Z","v":5395,"vw":90.153742},{"c":90.16,"h":90.16,"l":90.15,"n":29,"o":90.15,"t":"2026-10-21T16:00:00Z","v":1165,"vw":90.155},{"c":90.01,"h":90.15,"l":90.01,"n":110,"o":90.12,"t":"2026-10-21T16:05:00Z","v":3301,"vw":90.076522},{"c":90.235,"h":90.24,"l":90,"n":162,"o":90,"t":"2026-10-21T16:10:00Z","v":4767,"vw":90.160209},{"c":90.21,"h":90.21,"l":90.16,"n":34,"o":90.16,"t":"2026-10-21T16:15:00Z","v":1443,"vw":90.1712},{"c":90.14,"h":90.33,"l":90.08,"n":206,"o":90.33,"t":"2026-10-21T16:20:00Z","v":8880,"vw":90.198352},{"c":90.29,"h":90.295,"l":90.135,"n":101,"o":90.14,"t":"2026-10-21T16:25:00Z","v":4740,"vw":90.196481},{"c":90.075,"h":90.215,"l":90.07,"n":51,"o":90.215,"t":"2026-10-21T16:30:00Z","v":3147,"vw":90.103855},{"c":89.34,"h":90.14,"l":89.23,"n":209,"o":90.14,"t":"2026-10-21T16:35:00Z","v":8694,"vw":89.707079},{"c":89.59,"h":89.78,"l":89.23,"n":141,"o":89.256,"t":"2026-10-21T16:40:00Z","v":6152,"vw":89.52627},{"c":89.62,"h":89.64,"l":89.62,"n":48,"o":89.64,"t":"2026-10-21T16:45:00Z","v":976,"vw":89.62641},{"c":89.83,"h":89.91,"l":89.83,"n":93,"o":89.84,"t":"2026-10-21T16:55:00Z","v":3431,"vw":89.866154},{"c":89.725,"h":89.79,"l":89.67,"n":46,"o":89.79,"t":"2026-10-21T17:00:00Z","v":2043,"vw":89.722225},{"c":89.51,"h":89.725,"l":89.49,"n":89,"o":89.725,"t":"2026-10-21T17:05:00Z","v":3199,"vw":89.620189},{"c":89.67,"h":89.67,"l":89.48,"n":98,"o":89.52,"t":"2026-10-21T17:10:00Z","v":2702,"vw":89.536667},{"c":89.72,"h":89.74,"l":89.59,"n":71,"o":89.68,"t":"2026-10-21T17:15:00Z","v":2509,"vw":89.672519},{"c":89.85,"h":89.85,"l":89.75,"n":69,"o":89.76,"t":"2026-10-21T17:20:00Z","v":1704,"vw":89.784375},{"c":89.87,"h":89.91,"l":89.84,"n":89,"o":89.87,"t":"2026-10-21T17:25:00Z","v":2592,"vw":89.87},{"c":89.975,"h":90.085,"l":89.89,"n":160,"o":89.89,"t":"2026-10-21T17:30:00Z","v":5324,"vw":90.004187},{"c":90.17,"h":90.32,"l":90.03,"n":62,"o":90.03,"t":"2026-10-21T17:35:00Z","v":2389,"vw":90.167676},{"c":90.07,"h":90.18,"l":90,"n":129,"o":90.17,"t":"2026-10-21T17:40:00Z","v":6509,"vw":90.123514},{"c":89.95,"h":89.955,"l":89.86,"n":52,"o":89.94,"t":"2026-10-21T17:45:00Z","v":5196,"vw":89.933732},{"c":90.06,"h":90.09,"l":89.91,"n":136,"o":89.915,"t":"2026-10-21T17:50:00Z","v":4716,"vw":89.983448},{"c":90.2,"h":90.2,"l":90.18,"n":23,"o":90.18,"t":"2026-10-21T17:55:00Z","v":518,"vw":90.19},{"c":90.38,"h":90.38,"l":90.245,"n":110,"o":90.3,"t":"2026-10-21T18:00:00Z","v":3748,"vw":90.311949},{"c":90.555,"h":90.73,"l":90.43,"n":395,"o":90.43,"t":"2026-10-21T18:05:00Z","v":22041,"vw":90.571544},{"c":90.76,"h":90.76,"l":90.54,"n":136,"o":90.54,"t":"2026-10-21T18:10:00Z","v":6374,"vw":90.621892},{"c":90.66,"h":90.74,"l":90.65,"n":36,"o":90.74,"t":"2026-10-21T18:15:00Z","v":1523,"vw":90.701459},{"c":90.69,"h":90.84,"l":90.69,"n":108,"o":90.73,"t":"2026-10-21T18:20:00Z","v":3582,"vw":90.767036},{"c":90.72,"h":90.85,"l":90.67,"n":114,"o":90.78,"t":"2026-10-21T18:25:00Z","v":6401,"vw":90.785882},{"c":90.45,"h":90.74,"l":90.45,"n":169,"o":90.73,"t":"2026-10-21T18:30:00Z","v":9357,"vw":90.625896},{"c":90.645,"h":90.68,"l":90.4801,"n":183,"o":90.53,"t":"2026-10-21T18:35:00Z","v":6646,"vw":90.611674},{"c":90.69,"h":90.7,"l":90.66,"n":122,"o":90.66,"t":"2026-10-21T18:40:00Z","v":5731,"vw":90.671129},{"c":90.87,"h":91,"l":90.72,"n":208,"o":90.735,"t":"2026-10-21T18:45:00Z","v":9157,"vw":90.860608},{"c":91.09,"h":91.23,"l":90.83,"n":226,"o":90.88,"t":"2026-10-21T18:50:00Z","v":11180,"vw":91.015407},{"c":91.07,"h":91.08,"l":90.94,"n":109,"o":90.94,"t":"2026-10-21T18:55:00Z","v":2217,"vw":91.009053},{"c":91.01,"h":91.05,"l":90.79,"n":187,"o":91.015,"t":"2026-10-21T19:00:00Z","v":7256,"vw":90.963826},{"c":91.47,"h":91.5,"l":91.01,"n":205,"o":91.01,"t":"2026-10-21T19:05:00Z","v":7998,"vw":91.351479},{"c":91.34,"h":91.36,"l":91.155,"n":144,"o":91.36,"t":"2026-10-21T19:10:00Z","v":6027,"vw":91.281119},{"c":91.21,"h":91.46,"l":91.21,"n":224,"o":91.38,"t":"2026-10-21T19:15:00Z","v":11066,"vw":91.371236},{"c":91.18,"h":91.28,"l":91.17,"n":96,"o":91.21,"t":"2026-10-21T19:20:00Z","v":3069,"vw":91.208787},{"c":91.085,"h":91.24,"l":91.06,"n":170,"o":91.145,"t":"2026-10-21T19:25:00Z","v":4502,"vw":91.139912},{"c":91.08,"h":91.08,"l":90.975,"n":37,"o":90.975,"t":"2026-10-21T19:30:00Z","v":954,"vw":91.020319},{"c":91.32,"h":91.32,"l":91.084,"n":202,"o":91.18,"t":"2026-10-21T19:35:00Z","v":7290,"vw":91.187843},{"c":91.5601,"h":91.69,"l":91.44,"n":246,"o":91.44,"t":"2026-10-21T19:40:00Z","v":9376,"vw":91.555555},{"c":91.47,"h":91.595,"l":91.3849,"n":219,"o":91.56,"t":"2026-10-21T19:45:00Z","v":8957,"vw":91.505245},{"c":91.49,"h":91.5,"l":91.38,"n":289,"o":91.5,"t":"2026-10-21T19:50:00Z","v":14788,"vw":91.435954},{"c":91.77,"h":91.825,"l":91.39,"n":1112,"o":91.5,"t":"2026-10-21T19:55:00Z","v":43376,"vw":91.673079},{"c":90.4076,"h":91.72,"l":90.4076,"n":31,"o":91.72,"t":"2026-10-21T20:00:00Z","v":71350,"vw":91.709228},{"c":92,"h":92.2,"l":92,"n":44,"o":92.2,"t":"2026-10-22T09:40:00Z","v":1770,"vw":92.15625},{"c":91.86,"h":92.21,"l":91.56,"n":37,"o":92.21,"t":"2026-10-22T09:50:00Z","v":1618,"vw":92.032045},{"c":91.91,"h":91.91,"l":91.91,"n":6,"o":91.91,"t":"2026-10-22T10:00:00Z","v":464,"vw":91.91},{"c":92.45,"h":92.45,"l":92.45,"n":3,"o":92.45,"t":"2026-10-22T11:00:00Z","v":525,"vw":92.45},{"c":92.2,"h":92.2,"l":91,"n":12,"o":92.2,"t":"2026-10-22T11:15:00Z","v":689,"vw":91.727769},{"c":91.85,"h":91.85,"l":91.85,"n":8,"o":91.85,"t":"2026-10-22T11:20:00Z","v":208,"vw":91.85},{"c":92.01,"h":92.01,"l":92.01,"n":3,"o":92.01,"t":"2026-10-22T11:25:00Z","v":213,"vw":92.01},{"c":91.97,"h":91.97,"l":91.97,"n":3,"o":91.97,"t":"2026-10-22T12:25:00Z","v":183,"vw":91.97},{"c":91.71,"h":92.47,"l":91.0701,"n":169,"o":92.09,"t":"2026-10-22T13:30:00Z","v":13011,"vw":91.939156},{"c":90.19,"h":91.585,"l":90.14,"n":52,"o":91.585,"t":"2026-10-22T13:35:00Z","v":1756,"vw":91.030775},{"c":89.46,"h":90.25,"l":89.27,"n":122,"o":90.06,"t":"2026-10-22T13:40:00Z","v":4227,"vw":89.948709},{"c":89.415,"h":90,"l":89.415,"n":273,"o":89.63,"t":"2026-10-22T13:45:00Z","v":13835,"vw":89.783101},{"c":89.09,"h":89.48,"l":89.09,"n":169,"o":89.255,"t":"2026-10-22T13:50:00Z","v":7324,"vw":89.279782},{"c":88.93,"h":89.21,"l":88.93,"n":195,"o":89.05,"t":"2026-10-22T13:55:00Z","v":8465,"vw":89.037156},{"c":88.94,"h":89.23,"l":88.87,"n":227,"o":89.03,"t":"2026-10-22T14:00:00Z","v":8525,"vw":89.051156},{"c":88.12,"h":88.73,"l":88.05,"n":98,"o":88.725,"t":"2026-10-22T14:05:00Z","v":5285,"vw":88.446466},{"c":87.42,"h":87.815,"l":87.42,"n":292,"o":87.815,"t":"2026-10-22T14:10:00Z","v":11631,"vw":87.620698},{"c":88.585,"h":88.585,"l":87.48,"n":179,"o":87.48,"t":"2026-10-22T14:15:00Z","v":8590,"vw":87.821538},{"c":88.28,"h":88.89,"l":88.16,"n":404,"o":88.625,"t":"2026-10-22T14:20:00Z","v":21752,"vw":88.5404},{"c":88.235,"h":88.775,"l":88.19,"n":267,"o":88.31,"t":"2026-10-22T14:25:00Z","v":14386,"vw":88.523013},{"c":88.305,"h":88.33,"l":87.83,"n":289,"o":88.06,"t":"2026-10-22T14:30:00Z","v":14124,"vw":88.075863},{"c":87.9,"h":88.51,"l":87.9,"n":252,"o":88.22,"t":"2026-10-22T14:35:00Z","v":20529,"vw":88.308096},{"c":88,"h":88.1,"l":87.7,"n":123,"o":87.855,"t":"2026-10-22T14:40:00Z","v":4025,"vw":87.866101},{"c":88.02,"h":88.21,"l":87.95,"n":144,"o":87.95,"t":"2026-10-22T14:45:00Z","v":8082,"vw":88.064512},{"c":88.29,"h":88.315,"l":87.89,"n":186,"o":88.12,"t":"2026-10-22T14:50:00Z","v":5404,"vw":88.101646},{"c":88.91,"h":88.91,"l":88.2,"n":286,"o":88.31,"t":"2026-10-22T14:55:00Z","v":12397,"vw":88.561834},{"c":89.37,"h":89.37,"l":88.82,"n":313,"o":88.82,"t":"2026-10-22T15:00:00Z","v":14356,"vw":89.024095},{"c":88.91,"h":89.28,"l":88.91,"n":145,"o":89.25,"t":"2026-10-22T15:05:00Z","v":3795,"vw":89.091283},{"c":88.57,"h":88.73,"l":88.47,"n":394,"o":88.67,"t":"2026-10-22T15:10:00Z","v":14524,"vw":88.567588},{"c":89.075,"h":89.14,"l":88.57,"n":230,"o":88.59,"t":"2026-10-22T15:15:00Z","v":7437,"vw":88.808456},{"c":88.97,"h":89.38,"l":88.97,"n":160,"o":89.2,"t":"2026-10-22T15:20:00Z","v":6173,"vw":89.14341},{"c":89.41,"h":89.41,"l":88.97,"n":244,"o":89.065,"t":"2026-10-22T15:25:00Z","v":8159,"vw":89.246119},{"c":89.18,"h":89.33,"l":89.07,"n":193,"o":89.28,"t":"2026-10-22T15:30:00Z","v":5383,"vw":89.196628},{"c":89.02,"h":89.09,"l":88.55,"n":230,"o":89.02,"t":"2026-10-22T15:35:00Z","v":13210,"vw":88.903243},{"c":88.75,"h":89.06,"l":88.61,"n":184,"o":88.82,"t":"2026-10-22T15:40:00Z","v":8901,"vw":88.874954},{"c":88.83,"h":88.92,"l":88.6538,"n":104,"o":88.89,"t":"2026-10-22T15:45:00Z","v":3228,"vw":88.799491},{"c":89.665,"h":89.78,"l":88.93,"n":262,"o":88.93,"t":"2026-10-22T15:50:00Z","v":9053,"vw":89.517387},{"c":89.83,"h":89.835,"l":89.62,"n":144,"o":89.62,"t":"2026-10-22T15:55:00Z","v":7189,"vw":89.798378},{"c":89.84,"h":90.19,"l":89.84,"n":180,"o":89.92,"t":"2026-10-22T16:00:00Z","v":7279,"vw":89.986783},{"c":90.6,"h":90.6,"l":89.825,"n":182,"o":89.825,"t":"2026-10-22T16:05:00Z","v":9086,"vw":90.347265},{"c":90.68,"h":90.68,"l":90.435,"n":111,"o":90.5,"t":"2026-10-22T16:10:00Z","v":4038,"vw":90.551489},{"c":90.59,"h":90.71,"l":90.44,"n":152,"o":90.65,"t":"2026-10-22T16:15:00Z","v":5007,"vw":90.604328},{"c":90.73,"h":90.73,"l":90.51,"n":157,"o":90.56,"t":"2026-10-22T16:20:00Z","v":5091,"vw":90.620143},{"c":90.74,"h":90.9,"l":90.7,"n":122,"o":90.85,"t":"2026-10-22T16:25:00Z","v":3545,"vw":90.769773},{"c":90.87,"h":90.9,"l":90.66,"n":148,"o":90.77,"t":"2026-10-22T16:30:00Z","v":4350,"vw":90.77},{"c":90.74,"h":90.8,"l":90.67,"n":34,"o":90.8,"t":"2026-10-22T16:35:00Z","v":1342,"vw":90.761506},{"c":90.735,"h":90.75,"l":90.65,"n":84,"o":90.75,"t":"2026-10-22T16:40:00Z","v":2976,"vw":90.725937},{"c":90.7,"h":90.86,"l":90.6,"n":161,"o":90.66,"t":"2026-10-22T16:45:00Z","v":6547,"vw":90.723703},{"c":91.37,"h":91.4633,"l":90.81,"n":138,"o":90.81,"t":"2026-10-22T16:50:00Z","v":4069,"vw":91.09295},{"c":91.71,"h":91.765,"l":91.215,"n":113,"o":91.215,"t":"2026-10-22T16:55:00Z","v":5888,"vw":91.673815},{"c":91.485,"h":91.67,"l":91.43,"n":109,"o":91.58,"t":"2026-10-22T17:00:00Z","v":4045,"vw":91.511866},{"c":91.55,"h":91.655,"l":91.55,"n":180,"o":91.55,"t":"2026-10-22T17:05:00Z","v":5550,"vw":91.580464},{"c":91.93,"h":92,"l":91.525,"n":195,"o":91.525,"t":"2026-10-22T17:10:00Z","v":8392,"vw":91.829387},{"c":91.52,"h":91.88,"l":91.52,"n":78,"o":91.84,"t":"2026-10-22T17:15:00Z","v":4368,"vw":91.6825},{"c":91.485,"h":91.51,"l":91.38,"n":86,"o":91.41,"t":"2026-10-22T17:20:00Z","v":4548,"vw":91.466257},{"c":91.56,"h":91.56,"l":91.44,"n":76,"o":91.485,"t":"2026-10-22T17:25:00Z","v":3750,"vw":91.483655},{"c":91.78,"h":91.78,"l":91.41,"n":144,"o":91.55,"t":"2026-10-22T17:30:00Z","v":5536,"vw":91.563629},{"c":91.55,"h":91.71,"l":91.55,"n":73,"o":91.71,"t":"2026-10-22T17:35:00Z","v":4036,"vw":91.57664},{"c":91.56,"h":91.7,"l":91.56,"n":54,"o":91.61,"t":"2026-10-22T17:40:00Z","v":1853,"vw":91.639038},{"c":91.635,"h":91.635,"l":91.53,"n":118,"o":91.53,"t":"2026-10-22T17:45:00Z","v":4830,"vw":91.591484},{"c":91.73,"h":91.78,"l":91.65,"n":144,"o":91.71,"t":"2026-10-22T17:50:00Z","v":3976,"vw":91.72633},{"c":91.91,"h":91.94,"l":91.77,"n":131,"o":91.77,"t":"2026-10-22T17:55:00Z","v":4113,"vw":91.885892},{"c":91.72,"h":91.87,"l":91.63,"n":94,"o":91.87,"t":"2026-10-22T18:00:00Z","v":3051,"vw":91.721554},{"c":91.91,"h":91.91,"l":91.74,"n":90,"o":91.74,"t":"2026-10-22T18:05:00Z","v":2387,"vw":91.81375},{"c":91.655,"h":91.95,"l":91.6475,"n":247,"o":91.865,"t":"2026-10-22T18:10:00Z","v":12911,"vw":91.800839},{"c":91.84,"h":91.84,"l":91.532,"n":90,"o":91.532,"t":"2026-10-22T18:15:00Z","v":2425,"vw":91.696873},{"c":91.82,"h":92.01,"l":91.82,"n":81,"o":91.855,"t":"2026-10-22T18:20:00Z","v":3558,"vw":91.857457},{"c":91.84,"h":91.84,"l":91.73,"n":62,"o":91.78,"t":"2026-10-22T18:25:00Z","v":1838,"vw":91.770196},{"c":91.98,"h":92.11,"l":91.71,"n":221,"o":91.72,"t":"2026-10-22T18:30:00Z","v":5208,"vw":91.959214},{"c":91.89,"h":91.965,"l":91.88,"n":112,"o":91.93,"t":"2026-10-22T18:35:00Z","v":4484,"vw":91.94694},{"c":91.98,"h":91.98,"l":91.81,"n":68,"o":91.81,"t":"2026-10-22T18:40:00Z","v":1883,"vw":91.881806},{"c":92.26,"h":92.26,"l":92.01,"n":143,"o":92.01,"t":"2026-10-22T18:45:00Z","v":3785,"vw":92.132078},{"c":92.63,"h":92.63,"l":92.37,"n":184,"o":92.37,"t":"2026-10-22T18:50:00Z","v":5490,"vw":92.52382},{"c":92.39,"h":92.7846,"l":92.39,"n":260,"o":92.63,"t":"2026-10-22T18:55:00Z","v":8862,"vw":92.592011},{"c":92.17,"h":92.45,"l":92.08,"n":168,"o":92.29,"t":"2026-10-22T19:00:00Z","v":5469,"vw":92.235453},{"c":92.11,"h":92.3,"l":92.11,"n":249,"o":92.19,"t":"2026-10-22T19:05:00Z","v":6144,"vw":92.197866},{"c":92.325,"h":92.4,"l":92.18,"n":136,"o":92.185,"t":"2026-10-22T19:10:00Z","v":3310,"vw":92.285209},{"c":92.23,"h":92.37,"l":92.19,"n":191,"o":92.31,"t":"2026-10-22T19:15:00Z","v":6159,"vw":92.283505},{"c":92.41,"h":92.41,"l":92.12,"n":149,"o":92.15,"t":"2026-10-22T19:20:00Z","v":5418,"vw":92.277605},{"c":92.54,"h":92.54,"l":92.39,"n":162,"o":92.39,"t":"2026-10-22T19:25:00Z","v":5271,"vw":92.485097},{"c":92.39,"h":92.55,"l":92.39,"n":297,"o":92.475,"t":"2026-10-22T19:30:00Z","v":5938,"vw":92.468158},{"c":92.39,"h":92.45,"l":92.26,"n":263,"o":92.45,"t":"2026-10-22T19:35:00Z","v":5894,"vw":92.368954},{"c":92.54,"h":92.59,"l":92.21,"n":193,"o":92.26,"t":"2026-10-22T19:40:00Z","v":6576,"vw":92.383768},{"c":92.635,"h":92.75,"l":92.38,"n":346,"o":92.5,"t":"2026-10-22T19:45:00Z","v":11337,"vw":92.547187},{"c":92.42,"h":92.64,"l":92.245,"n":376,"o":92.57,"t":"2026-10-22T19:50:00Z","v":14265,"vw":92.43229},{"c":92.31,"h":92.5,"l":92.14,"n":1050,"o":92.5,"t":"2026-10-22T19:55:00Z","v":59629,"vw":92.27673},{"c":92.19,"h":92.31,"l":92.19,"n":30,"o":92.31,"t":"2026-10-22T20:00:00Z","v":81143,"vw":92.191591}],"history":[{"c":51.27,"h":51.76,"l":50.245,"n":15812,"o":51.73,"t":"2024-10-21T04:00:00Z","v":1108194,"vw":51.09639},{"c":50.35,"h":51.71,"l":50.06,"n":17418,"o":51.42,"t":"2024-10-22T04:00:00Z","v":1413943,"vw":50.959364},{"c":49.23,"h":50.25,"l":48.63,"n":16550,"o":49.86,"t":"2024-10-23T04:00:00Z","v":1293800,"vw":49.155617},{"c":50.46,"h":50.83,"l":49.24,"n":20892,"o":50.55,"t":"2024-10-24T04:00:00Z","v":2019765,"vw":50.067707},{"c":50.88,"h":51.42,"l":50.275,"n":20700,"o":51.16,"t":"2024-10-25T04:00:00Z","v":1607619,"vw":50.787779},{"c":49.59,"h":50.32,"l":48.88,"n":16136,"o":48.97,"t":"2024-10-28T04:00:00Z","v":1055417,"vw":49.616659},{"c":48.51,"h":49.76,"l":48.43,"n":15734,"o":49.49,"t":"2024-10-29T04:00:00Z","v":1262039,"vw":48.86294},{"c":48.79,"h":49.72,"l":48.49,"n":21492,"o":48.76,"t":"2024-10-30T04:00:00Z","v":1861944,"vw":49.125936},{"c":50.6,"h":53.6,"l":49.57,"n":38052,"o":52.52,"t":"2024-10-31T04:00:00Z","v":4317493,"vw":51.12049},{"c":48.43,"h":51.305,"l":48.04,"n":20245,"o":51.05,"t":"2024-11-01T04:00:00Z","v":1702927,"vw":48.79951},{"c":49.71,"h":50.62,"l":48.66,"n":18791,"o":48.66,"t":"2024-11-04T05:00:00Z","v":1963300,"vw":49.884181},{"c":49.3,"h":49.68,"l":48.76,"n":13655,"o":49.5,"t":"2024-11-05T05:00:00Z","v":1025365,"vw":49.24152},{"c":52.27,"h":52.52,"l":50.81,"n":27495,"o":50.85,"t":"2024-11-06T05:00:00Z","v":2052851,"vw":51.77964},{"c":51.21,"h":52.02,"l":50.87,"n":15784,"o":51.74,"t":"2024-11-07T05:00:00Z","v":1040155,"vw":51.405195},{"c":50,"h":51.14,"l":49.49,"n":16149,"o":50.94,"t":"2024-11-08T05:00:00Z","v":1097822,"vw":49.928839},{"c":51.19,"h":51.51,"l":49.55,"n":17932,"o":49.56,"t":"2024-11-11T05:00:00Z","v":1243588,"vw":50.832648},{"c":50.37,"h":51.9299,"l":50.1701,"n":17233,"o":50.92,"t":"2024-11-12T05:00:00Z","v":1353755,"vw":50.600743},{"c":49.5,"h":50.71,"l":48.64,"n":18261,"o":50.71,"t":"2024-11-13T05:00:00Z","v":1403264,"vw":49.428507},{"c":50.61,"h":50.85,"l":49.27,"n":19615,"o":49.87,"t":"2024-11-14T05:00:00Z","v":1649561,"vw":50.237312},{"c":48.51,"h":51.61,"l":48.46,"n":17845,"o":50.9,"t":"2024-11-15T05:00:00Z","v":1301832,"vw":49.289398},{"c":48.3,"h":49.52,"l":47.865,"n":23116,"o":49.09,"t":"2024-11-18T05:00:00Z","v":1670588,"vw":48.423624},{"c":46.41,"h":48.48,"l":46.03,"n":30676,"o":47.77,"t":"2024-11-19T05:00:00Z","v":2735369,"vw":46.817202},{"c":47.2,"h":47.23,"l":46.135,"n":29004,"o":46.28,"t":"2024-11-20T05:00:00Z","v":3335974,"vw":46.799579},{"c":47.69,"h":47.96,"l":46.91,"n":32221,"o":47.67,"t":"2024-11-21T05:00:00Z","v":3683623,"vw":47.437231},{"c":49.39,"h":49.88,"l":47.8,"n":19979,"o":47.89,"t":"2024-11-22T05:00:00Z","v":1525921,"vw":49.372211},{"c":47.6,"h":49.6269,"l":47.585,"n":11980,"o":49.36,"t":"2024-11-25T05:00:00Z","v":790059,"vw":47.965196},{"c":46,"h":47.68,"l":45.97,"n":14483,"o":47.59,"t":"2024-11-26T05:00:00Z","v":1112509,"vw":46.46757},{"c":45.57,"h":47.405,"l":45.415,"n":12396,"o":45.96,"t":"2024-11-27T05:00:00Z","v":909376,"vw":45.959465},{"c":46.19,"h":46.69,"l":45.5,"n":6370,"o":45.5,"t":"2024-11-29T05:00:00Z","v":509329,"vw":46.160013},{"c":46.36,"h":46.62,"l":45.6,"n":15972,"o":46.28,"t":"2024-12-02T05:00:00Z","v":1320519,"vw":46.294865},{"c":46.49,"h":47.39,"l":45.565,"n":13324,"o":46.9,"t":"2024-12-03T05:00:00Z","v":1823711,"vw":46.501252},{"c":45.05,"h":46.53,"l":44.53,"n":15545,"o":46.5,"t":"2024-12-04T05:00:00Z","v":1734508,"vw":45.171455},{"c":44.87,"h":46.5481,"l":44.79,"n":14274,"o":45.42,"t":"2024-12-05T05:00:00Z","v":801605,"vw":45.22391},{"c":41.98,"h":44.71,"l":41.66,"n":24801,"o":44.2,"t":"2024-12-06T05:00:00Z","v":2458162,"vw":42.427551},{"c":44.72,"h":45.93,"l":42.6,"n":29399,"o":42.6,"t":"2024-12-09T05:00:00Z","v":2348180,"vw":44.658648},{"c":45.27,"h":45.75,"l":44.065,"n":23419,"o":44.77,"t":"2024-12-10T05:00:00Z","v":1767321,"vw":45.133237},{"c":45.8,"h":46.24,"l":44.65,"n":17691,"o":45.52,"t":"2024-12-11T05:00:00Z","v":1245661,"vw":45.636476},{"c":44.16,"h":45.66,"l":44.15,"n":15849,"o":45.66,"t":"2024-12-12T05:00:00Z","v":1140241,"vw":44.50204},{"c":43.57,"h":44.55,"l":43.15,"n":23265,"o":44.35,"t":"2024-12-13T05:00:00Z","v":2234684,"vw":43.575031},{"c":42.87,"h":44,"l":42.1,"n":25430,"o":42.99,"t":"2024-12-16T05:00:00Z","v":2828389,"vw":42.890712},{"c":43.09,"h":43.16,"l":41.13,"n":30253,"o":42.36,"t":"2024-12-17T05:00:00Z","v":2216443,"vw":42.28139},{"c":41.21,"h":44.1938,"l":41.02,"n":24313,"o":43.89,"t":"2024-12-18T05:00:00Z","v":2194375,"vw":42.376034},{"c":40.92,"h":42.56,"l":40.73,"n":16101,"o":42.09,"t":"2024-12-19T05:00:00Z","v":1085827,"vw":41.366445},{"c":41.22,"h":41.72,"l":40.41,"n":19481,"o":40.53,"t":"2024-12-20T05:00:00Z","v":2563544,"vw":41.231002},{"c":40.97,"h":41.225,"l":40.55,"n":18360,"o":41,"t":"2024-12-23T05:00:00Z","v":1343236,"vw":40.861554},{"c":41.02,"h":41.42,"l":39.9,"n":8345,"o":41.05,"t":"2024-12-24T05:00:00Z","v":581962,"vw":40.817001},{"c":41.14,"h":41.31,"l":40.3192,"n":14059,"o":41.02,"t":"2024-12-26T05:00:00Z","v":880270,"vw":41.066484},{"c":41.04,"h":41.6565,"l":40.55,"n":16634,"o":40.93,"t":"2024-12-27T05:00:00Z","v":1096091,"vw":41.017954},{"c":42.88,"h":43.44,"l":40.89,"n":20415,"o":41.15,"t":"2024-12-30T05:00:00Z","v":1609655,"vw":42.50193},{"c":44.24,"h":44.5,"l":43,"n":19186,"o":43.05,"t":"2024-12-31T05:00:00Z","v":1414998,"vw":44.00556},{"c":44.98,"h":45.8723,"l":44.5299,"n":19346,"o":45.08,"t":"2025-01-02T05:00:00Z","v":1340978,"vw":45.157796},{"c":44.74,"h":45.2815,"l":43.96,"n":12614,"o":45.23,"t":"2025-01-03T05:00:00Z","v":1401820,"vw":44.604428},{"c":45.26,"h":46.7397,"l":45.02,"n":17062,"o":45.26,"t":"2025-01-06T05:00:00Z","v":993168,"vw":45.779518},{"c":46.47,"h":46.8599,"l":45.735,"n":18196,"o":45.77,"t":"2025-01-07T05:00:00Z","v":1078115,"vw":46.403377},{"c":44.99,"h":46.03,"l":44.6,"n":16959,"o":45.64,"t":"2025-01-08T05:00:00Z","v":1223685,"vw":45.03746},{"c":45.53,"h":46.95,"l":44.34,"n":19727,"o":46.48,"t":"2025-01-10T05:00:00Z","v":1329444,"vw":45.485245},{"c":46.31,"h":47.09,"l":45.7,"n":20114,"o":46,"t":"2025-01-13T05:00:00Z","v":1572172,"vw":46.32386},{"c":48.35,"h":48.5072,"l":46.35,"n":23249,"o":46.43,"t":"2025-01-14T05:00:00Z","v":1665786,"vw":47.77492},{"c":49.52,"h":50.29,"l":48.25,"n":25555,"o":48.75,"t":"2025-01-15T05:00:00Z","v":2496029,"vw":49.562003},{"c":48.49,"h":49.43,"l":47.66,"n":22415,"o":48.75,"t":"2025-01-16T05:00:00Z","v":1613357,"vw":48.315579},{"c":48.04,"h":49.14,"l":47.74,"n":18058,"o":48.5,"t":"2025-01-17T05:00:00Z","v":1401805,"vw":48.202273},{"c":48.8,"h":49.1,"l":47.24,"n":21484,"o":48.51,"t":"2025-01-21T05:00:00Z","v":2061295,"vw":48.60545},{"c":48.26,"h":49.1199,"l":47.73,"n":24887,"o":48.6,"t":"2025-01-22T05:00:00Z","v":2264559,"vw":48.385973},{"c":48.61,"h":49.07,"l":48.21,"n":17490,"o":48.5,"t":"2025-01-23T05:00:00Z","v":1426836,"vw":48.61896},{"c":48.99,"h":49.3999,"l":48.44,"n":12664,"o":48.61,"t":"2025-01-24T05:00:00Z","v":871779,"vw":48.943376},{"c":48.58,"h":50.13,"l":48.2875,"n":22099,"o":48.87,"t":"2025-01-27T05:00:00Z","v":1562695,"vw":48.906018},{"c":47.53,"h":48.78,"l":46.61,"n":26528,"o":48.7,"t":"2025-01-28T05:00:00Z","v":2059467,"vw":47.52328},{"c":47.32,"h":47.88,"l":47.005,"n":16358,"o":47.45,"t":"2025-01-29T05:00:00Z","v":1179329,"vw":47.382691},{"c":48.77,"h":49.02,"l":47.31,"n":14692,"o":47.75,"t":"2025-01-30T05:00:00Z","v":1024080,"vw":48.440813},{"c":47.94,"h":49.32,"l":47.68,"n":17751,"o":48.86,"t":"2025-01-31T05:00:00Z","v":954911,"vw":48.256066},{"c":46.25,"h":47.93,"l":45.88,"n":25859,"o":47.51,"t":"2025-02-03T05:00:00Z","v":1934056,"vw":46.624602},{"c":48.22,"h":48.34,"l":45.965,"n":19642,"o":45.98,"t":"2025-02-04T05:00:00Z","v":1315015,"vw":47.668948},{"c":47.59,"h":48.4,"l":46.52,"n":22095,"o":47.94,"t":"2025-02-05T05:00:00Z","v":1116768,"vw":47.346558},{"c":46.45,"h":47.89,"l":45.97,"n":16654,"o":47.76,"t":"2025-02-06T05:00:00Z","v":1312652,"vw":46.616341},{"c":45.86,"h":47.34,"l":45.51,"n":16873,"o":46.67,"t":"2025-02-07T05:00:00Z","v":1097965,"vw":45.943321},{"c":47.72,"h":47.8,"l":46.18,"n":21637,"o":46.3,"t":"2025-02-10T05:00:00Z","v":1979460,"vw":47.537657},{"c":47.3,"h":48.43,"l":46.89,"n":19076,"o":47.75,"t":"2025-02-11T05:00:00Z","v":1618384,"vw":47.522774},{"c":46.09,"h":46.8,"l":45.62,"n":16986,"o":46.8,"t":"2025-02-12T05:00:00Z","v":1169280,"vw":46.088755},{"c":45.71,"h":46.5,"l":45.1,"n":21495,"o":46.5,"t":"2025-02-13T05:00:00Z","v":1453319,"vw":45.698354},{"c":44.51,"h":46.7636,"l":44.16,"n":19371,"o":46.48,"t":"2025-02-14T05:00:00Z","v":1424988,"vw":44.832144},{"c":44.8,"h":45.24,"l":42.91,"n":27184,"o":44,"t":"2025-02-18T05:00:00Z","v":2242942,"vw":44.454517},{"c":42.82,"h":44.77,"l":42.64,"n":25613,"o":44.11,"t":"2025-02-19T05:00:00Z","v":2336377,"vw":43.219672},{"c":44.56,"h":46,"l":42.82,"n":43590,"o":46,"t":"2025-02-20T05:00:00Z","v":3458041,"vw":44.385934},{"c":41.78,"h":45.26,"l":41.335,"n":32955,"o":45.26,"t":"2025-02-21T05:00:00Z","v":2742467,"vw":42.236832},{"c":40.89,"h":41.985,"l":40.05,"n":31654,"o":41.7,"t":"2025-02-24T05:00:00Z","v":2846150,"vw":40.731548},{"c":38.62,"h":41.155,"l":38.5,"n":35626,"o":40.78,"t":"2025-02-25T05:00:00Z","v":2975851,"vw":39.15994},{"c":37.14,"h":38.785,"l":37.04,"n":40041,"o":38.6,"t":"2025-02-26T05:00:00Z","v":3732667,"vw":37.524593},{"c":36.63,"h":37.74,"l":36.5469,"n":25343,"o":37.25,"t":"2025-02-27T05:00:00Z","v":2170513,"vw":37.102326},{"c":35.7,"h":36.38,"l":35.395,"n":36631,"o":36.04,"t":"2025-02-28T05:00:00Z","v":3176417,"vw":35.799101},{"c":32.85,"h":36.22,"l":32.67,"n":47506,"o":36.02,"t":"2025-03-03T05:00:00Z","v":4181051,"vw":33.817857},{"c":33.87,"h":34.59,"l":31.15,"n":58109,"o":32.5,"t":"2025-03-04T05:00:00Z","v":5329579,"vw":32.916318},{"c":33.98,"h":34.2,"l":33.33,"n":27077,"o":33.78,"t":"2025-03-05T05:00:00Z","v":2200287,"vw":33.816766},{"c":34.83,"h":34.96,"l":33.26,"n":30972,"o":33.75,"t":"2025-03-06T05:00:00Z","v":2517033,"vw":34.159509},{"c":37.39,"h":37.68,"l":35.75,"n":40159,"o":35.92,"t":"2025-03-07T05:00:00Z","v":3492924,"vw":37.134462},{"c":36.98,"h":38.05,"l":36.38,"n":30612,"o":37.3,"t":"2025-03-10T04:00:00Z","v":2573899,"vw":37.171353},{"c":37.04,"h":38.1,"l":35.96,"n":27819,"o":37.62,"t":"2025-03-11T04:00:00Z","v":2115809,"vw":36.861478},{"c":36.92,"h":37.78,"l":36.8,"n":25929,"o":37.35,"t":"2025-03-12T04:00:00Z","v":1899988,"vw":37.255916},{"c":36.31,"h":38.45,"l":35.86,"n":18605,"o":37.21,"t":"2025-03-13T04:00:00Z","v":1288090,"vw":36.669383},{"c":38.32,"h":38.49,"l":36.395,"n":19765,"o":36.95,"t":"2025-03-14T04:00:00Z","v":1509483,"vw":38.046576},{"c":38.74,"h":39.13,"l":38.375,"n":19178,"o":38.65,"t":"2025-03-17T04:00:00Z","v":1313149,"vw":38.738114},{"c":39.51,"h":39.68,"l":38.64,"n":15850,"o":39.03,"t":"2025-03-18T04:00:00Z","v":1264612,"vw":39.345113},{"c":40.06,"h":41.435,"l":39.48,"n":28817,"o":39.48,"t":"2025-03-19T04:00:00Z","v":2271163,"vw":40.395489},{"c":40.36,"h":40.59,"l":39.49,"n":19321,"o":39.75,"t":"2025-03-20T04:00:00Z","v":1358793,"vw":40.241552},{"c":39.64,"h":40.28,"l":39.27,"n":16132,"o":40.11,"t":"2025-03-21T04:00:00Z","v":1774837,"vw":39.768675},{"c":40.07,"h":40.77,"l":39.74,"n":16737,"o":39.83,"t":"2025-03-24T04:00:00Z","v":951250,"vw":40.242141},{"c":39.54,"h":40.71,"l":39.28,"n":17630,"o":40.62,"t":"2025-03-25T04:00:00Z","v":1028930,"vw":39.665082},{"c":40.27,"h":41.04,"l":39.81,"n":17348,"o":40.07,"t":"2025-03-26T04:00:00Z","v":1028100,"vw":40.407429},{"c":40.38,"h":40.65,"l":39.51,"n":16766,"o":40.25,"t":"2025-03-27T04:00:00Z","v":872534,"vw":40.285804},{"c":39.47,"h":40.4951,"l":38.89,"n":20792,"o":40.01,"t":"2025-03-28T04:00:00Z","v":1137038,"vw":39.397399},{"c":39.26,"h":39.7,"l":38.23,"n":21776,"o":38.72,"t":"2025-03-31T04:00:00Z","v":1381834,"vw":39.256234},{"c":40.64,"h":41.09,"l":39.57,"n":18980,"o":39.91,"t":"2025-04-01T04:00:00Z","v":1287085,"vw":40.476586},{"c":40.09,"h":40.24,"l":39.155,"n":16578,"o":39.86,"t":"2025-04-02T04:00:00Z","v":1065629,"vw":39.9335},{"c":34.5,"h":37.94,"l":34.295,"n":40782,"o":37,"t":"2025-04-03T04:00:00Z","v":3010485,"vw":35.346805},{"c":29.57,"h":33.605,"l":29.4,"n":65183,"o":32.61,"t":"2025-04-04T04:00:00Z","v":5780951,"vw":30.47256},{"c":31.24,"h":32.15,"l":27.73,"n":59629,"o":28.1,"t":"2025-04-07T04:00:00Z","v":4494293,"vw":30.491947},{"c":28.94,"h":32.94,"l":28.32,"n":48363,"o":32.42,"t":"2025-04-08T04:00:00Z","v":4250979,"vw":29.728965},{"c":33.28,"h":33.755,"l":27.15,"n":42812,"o":27.78,"t":"2025-04-09T04:00:00Z","v":3735728,"vw":30.718245},{"c":30.04,"h":31.805,"l":28.6501,"n":42688,"o":31.58,"t":"2025-04-10T04:00:00Z","v":3177636,"vw":29.951225},{"c":31.62,"h":31.73,"l":29.6,"n":32542,"o":30.31,"t":"2025-04-11T04:00:00Z","v":2154319,"vw":31.012265},{"c":30.89,"h":32.23,"l":30.71,"n":20271,"o":32.23,"t":"2025-04-14T04:00:00Z","v":1948005,"vw":31.128971},{"c":30.37,"h":31.49,"l":30.28,"n":18497,"o":30.61,"t":"2025-04-15T04:00:00Z","v":1581994,"vw":30.666071},{"c":30.1,"h":31.94,"l":29.79,"n":19119,"o":30.91,"t":"2025-04-16T04:00:00Z","v":1239036,"vw":30.493538},{"c":31.89,"h":32.22,"l":30.67,"n":19439,"o":30.68,"t":"2025-04-17T04:00:00Z","v":1360616,"vw":31.687178},{"c":30.96,"h":31.255,"l":30.13,"n":20996,"o":31.21,"t":"2025-04-21T04:00:00Z","v":1754490,"vw":30.674077},{"c":31.33,"h":31.7412,"l":30.45,"n":17158,"o":31.42,"t":"2025-04-22T04:00:00Z","v":999117,"vw":31.275014},{"c":30.87,"h":32.71,"l":30.62,"n":22022,"o":32.47,"t":"2025-04-23T04:00:00Z","v":1519530,"vw":31.396489},{"c":32.38,"h":32.61,"l":30.79,"n":20804,"o":31.42,"t":"2025-04-24T04:00:00Z","v":1631690,"vw":31.941601},{"c":32.96,"h":33.08,"l":31.38,"n":17325,"o":31.51,"t":"2025-04-25T04:00:00Z","v":974855,"vw":32.658227},{"c":32.65,"h":33.57,"l":32.6,"n":17731,"o":32.88,"t":"2025-04-28T04:00:00Z","v":1705703,"vw":32.792808},{"c":33.46,"h":34.04,"l":32.27,"n":26930,"o":32.71,"t":"2025-04-29T04:00:00Z","v":2229915,"vw":33.396623},{"c":32.31,"h":32.82,"l":31.81,"n":27224,"o":32.54,"t":"2025-04-30T04:00:00Z","v":2248586,"vw":32.290627},{"c":35.55,"h":35.88,"l":32.43,"n":50964,"o":33.38,"t":"2025-05-01T04:00:00Z","v":4261302,"vw":35.092339},{"c":35.96,"h":36.47,"l":35.2702,"n":26978,"o":36.32,"t":"2025-05-02T04:00:00Z","v":1562670,"vw":35.908514},{"c":35.48,"h":36.55,"l":35.41,"n":41547,"o":35.65,"t":"2025-05-05T04:00:00Z","v":3134778,"vw":35.944255},{"c":36.71,"h":38.02,"l":36.14,"n":36378,"o":36.48,"t":"2025-05-06T04:00:00Z","v":2696073,"vw":37.198957},{"c":36.29,"h":37.175,"l":35.85,"n":19691,"o":37.05,"t":"2025-05-07T04:00:00Z","v":1053276,"vw":36.309936},{"c":37.47,"h":38.2,"l":36.75,"n":26970,"o":36.9,"t":"2025-05-08T04:00:00Z","v":1804528,"vw":37.723689},{"c":38.21,"h":38.44,"l":37.48,"n":22965,"o":38.02,"t":"2025-05-09T04:00:00Z","v":1370375,"vw":38.066441},{"c":39.83,"h":41.4,"l":39.525,"n":33936,"o":40,"t":"2025-05-12T04:00:00Z","v":2308799,"vw":40.143201},{"c":38.87,"h":40.86,"l":38.87,"n":24463,"o":40.23,"t":"2025-05-13T04:00:00Z","v":1892404,"vw":39.670027},{"c":39.53,"h":40.04,"l":38.5,"n":20746,"o":38.67,"t":"2025-05-14T04:00:00Z","v":2133399,"vw":39.544959},{"c":39.1,"h":39.23,"l":38.1,"n":17454,"o":38.58,"t":"2025-05-15T04:00:00Z","v":1118413,"vw":38.884148},{"c":38.26,"h":39.68,"l":38.2175,"n":17972,"o":39.38,"t":"2025-05-16T04:00:00Z","v":1676985,"vw":38.526176},{"c":37.34,"h":38.24,"l":36.59,"n":20557,"o":37.51,"t":"2025-05-19T04:00:00Z","v":1443903,"vw":37.200876},{"c":37.46,"h":37.6199,"l":37.13,"n":15218,"o":37.53,"t":"2025-05-20T04:00:00Z","v":1070662,"vw":37.40873},{"c":36.38,"h":37.45,"l":36.37,"n":16988,"o":37.07,"t":"2025-05-21T04:00:00Z","v":1030781,"vw":36.847979},{"c":36.06,"h":36.335,"l":35.3,"n":21712,"o":36.09,"t":"2025-05-22T04:00:00Z","v":1288194,"vw":35.856486},{"c":36.28,"h":36.315,"l":35.2,"n":21302,"o":35.32,"t":"2025-05-23T04:00:00Z","v":1037242,"vw":36.039456},{"c":38.33,"h":38.36,"l":36.2,"n":17531,"o":36.76,"t":"2025-05-27T04:00:00Z","v":1284892,"vw":37.85259},{"c":38.6,"h":39.27,"l":38.18,"n":18458,"o":38.99,"t":"2025-05-28T04:00:00Z","v":1729511,"vw":38.618324},{"c":39.19,"h":39.665,"l":38.41,"n":15659,"o":39.14,"t":"2025-05-29T04:00:00Z","v":997202,"vw":39.073468},{"c":37.62,"h":38.87,"l":37.5,"n":17083,"o":38.75,"t":"2025-05-30T04:00:00Z","v":1200513,"vw":37.856564},{"c":38.67,"h":39.46,"l":37.79,"n":18808,"o":38.66,"t":"2025-06-02T04:00:00Z","v":1120374,"vw":38.734091},{"c":40.48,"h":41,"l":37.865,"n":26388,"o":38.7,"t":"2025-06-03T04:00:00Z","v":1660317,"vw":40.482758},{"c":39.89,"h":41.44,"l":39.54,"n":22639,"o":40.69,"t":"2025-06-04T04:00:00Z","v":1606516,"vw":40.112961},{"c":39.47,"h":40.255,"l":38.87,"n":23868,"o":40.18,"t":"2025-06-05T04:00:00Z","v":1670499,"vw":39.48816},{"c":41.61,"h":41.78,"l":40.17,"n":27942,"o":40.19,"t":"2025-06-06T04:00:00Z","v":1900220,"vw":41.461145},{"c":43.58,"h":44.2,"l":42.01,"n":35395,"o":42.42,"t":"2025-06-09T04:00:00Z","v":2366401,"vw":43.659351},{"c":44.57,"h":45.8,"l":43.78,"n":28403,"o":44,"t":"2025-06-10T04:00:00Z","v":1845314,"vw":44.949707},{"c":45.46,"h":45.69,"l":43.9,"n":25106,"o":44.93,"t":"2025-06-11T04:00:00Z","v":1809432,"vw":45.111843},{"c":45.6,"h":45.87,"l":44.15,"n":20547,"o":44.51,"t":"2025-06-12T04:00:00Z","v":1100841,"vw":45.46331},{"c":46.51,"h":47,"l":44.74,"n":27088,"o":46.97,"t":"2025-06-13T04:00:00Z","v":1870922,"vw":45.952184},{"c":46.88,"h":47.09,"l":45.1001,"n":27966,"o":46.48,"t":"2025-06-16T04:00:00Z","v":1781557,"vw":46.49787},{"c":46.39,"h":47.36,"l":46.22,"n":20658,"o":47,"t":"2025-06-17T04:00:00Z","v":1355242,"vw":46.618065},{"c":45.72,"h":47,"l":45.58,"n":24999,"o":46.45,"t":"2025-06-18T04:00:00Z","v":1888582,"vw":45.891537},{"c":45.4,"h":45.9034,"l":45.06,"n":13979,"o":45.84,"t":"2025-06-20T04:00:00Z","v":1463408,"vw":45.483391},{"c":43.44,"h":46.21,"l":43.27,"n":25023,"o":46.21,"t":"2025-06-23T04:00:00Z","v":1672176,"vw":43.980942},{"c":41.8,"h":42.97,"l":41.36,"n":33514,"o":42.53,"t":"2025-06-24T04:00:00Z","v":2142150,"vw":41.9051},{"c":42.02,"h":42.407,"l":41.0301,"n":21899,"o":41.76,"t":"2025-06-25T04:00:00Z","v":1191176,"vw":41.875706},{"c":42.15,"h":43.015,"l":42.02,"n":15411,"o":42.32,"t":"2025-06-26T04:00:00Z","v":964040,"vw":42.31895},{"c":41.86,"h":42.49,"l":41.36,"n":15307,"o":42.17,"t":"2025-06-27T04:00:00Z","v":2630469,"vw":41.824078},{"c":42.11,"h":42.335,"l":41.23,"n":14161,"o":41.54,"t":"2025-06-30T04:00:00Z","v":916630,"vw":42.051128},{"c":43.9,"h":45.03,"l":41.88,"n":20946,"o":42.5,"t":"2025-07-01T04:00:00Z","v":1485699,"vw":43.763614},{"c":45.43,"h":45.43,"l":43.51,"n":15490,"o":44.21,"t":"2025-07-02T04:00:00Z","v":1141377,"vw":44.882652},{"c":45.44,"h":45.64,"l":44.8375,"n":10314,"o":45,"t":"2025-07-03T04:00:00Z","v":699369,"vw":45.333161},{"c":46.69,"h":47.25,"l":45.17,"n":28385,"o":45.2,"t":"2025-07-07T04:00:00Z","v":1877634,"vw":46.484694},{"c":48.91,"h":49.25,"l":46.61,"n":34330,"o":46.92,"t":"2025-07-08T04:00:00Z","v":2412046,"vw":48.292841},{"c":49.52,"h":49.7,"l":48.73,"n":24425,"o":49.35,"t":"2025-07-09T04:00:00Z","v":1736308,"vw":49.298683},{"c":50.56,"h":51.27,"l":48.535,"n":25839,"o":49.06,"t":"2025-07-10T04:00:00Z","v":1674637,"vw":50.664716},{"c":49.9,"h":50.555,"l":49.32,"n":18601,"o":49.79,"t":"2025-07-11T04:00:00Z","v":922538,"vw":50.005663},{"c":48.45,"h":49.595,"l":47.94,"n":20604,"o":49.44,"t":"2025-07-14T04:00:00Z","v":1628978,"vw":48.480858},{"c":46.66,"h":48.64,"l":46.64,"n":18828,"o":48.45,"t":"2025-07-15T04:00:00Z","v":1228733,"vw":47.13823},{"c":45.44,"h":46.98,"l":45.34,"n":17759,"o":46.6,"t":"2025-07-16T04:00:00Z","v":1145088,"vw":45.807336},{"c":47.38,"h":47.435,"l":45.24,"n":19191,"o":45.42,"t":"2025-07-17T04:00:00Z","v":1207690,"vw":46.958849},{"c":46.94,"h":48.315,"l":46.75,"n":16988,"o":48.13,"t":"2025-07-18T04:00:00Z","v":961590,"vw":47.297997},{"c":46.29,"h":47.99,"l":46.24,"n":18639,"o":47.83,"t":"2025-07-21T04:00:00Z","v":1019168,"vw":46.68165},{"c":48.65,"h":48.77,"l":46.2,"n":18155,"o":46.23,"t":"2025-07-22T04:00:00Z","v":1376260,"vw":48.164574},{"c":50.67,"h":51.24,"l":49.12,"n":25444,"o":49.12,"t":"2025-07-23T04:00:00Z","v":1699395,"vw":50.705062},{"c":50.7,"h":51.74,"l":49.72,"n":20356,"o":49.94,"t":"2025-07-24T04:00:00Z","v":1203746,"vw":50.704447},{"c":50.49,"h":50.805,"l":49.6,"n":17005,"o":50.72,"t":"2025-07-25T04:00:00Z","v":901666,"vw":50.382399},{"c":51.6,"h":51.8598,"l":51.02,"n":15642,"o":51.12,"t":"2025-07-28T04:00:00Z","v":973235,"vw":51.480267},{"c":50.94,"h":51.22,"l":49.78,"n":21780,"o":51.03,"t":"2025-07-29T04:00:00Z","v":1281980,"vw":50.536111},{"c":48.69,"h":50.11,"l":47.6,"n":30434,"o":50.04,"t":"2025-07-30T04:00:00Z","v":2060775,"vw":48.809757},{"c":48.63,"h":50.53,"l":48.3,"n":32881,"o":49.94,"t":"2025-07-31T04:00:00Z","v":2148841,"vw":49.217895},{"c":45.28,"h":47.02,"l":44.23,"n":36206,"o":47.02,"t":"2025-08-01T04:00:00Z","v":2486489,"vw":45.158878},{"c":45.58,"h":46,"l":44.9316,"n":24544,"o":45.53,"t":"2025-08-04T04:00:00Z","v":1378816,"vw":45.567712},{"c":47.77,"h":48.16,"l":45.89,"n":26151,"o":46.4,"t":"2025-08-05T04:00:00Z","v":1599943,"vw":47.256961},{"c":48.16,"h":49.67,"l":47.79,"n":23786,"o":48.08,"t":"2025-08-06T04:00:00Z","v":1424025,"vw":48.564049},{"c":47,"h":49.73,"l":46.53,"n":22235,"o":48.6,"t":"2025-08-07T04:00:00Z","v":1312668,"vw":47.152415},{"c":47.08,"h":47.7079,"l":46.7,"n":14776,"o":47.56,"t":"2025-08-08T04:00:00Z","v":785091,"vw":47.09114},{"c":46.33,"h":48.2,"l":45.92,"n":18417,"o":47.74,"t":"2025-08-11T04:00:00Z","v":1151354,"vw":46.505026},{"c":46.4,"h":47.9149,"l":46,"n":18920,"o":46.9,"t":"2025-08-12T04:00:00Z","v":1386903,"vw":46.58231},{"c":47.3,"h":47.36,"l":46.185,"n":17069,"o":46.61,"t":"2025-08-13T04:00:00Z","v":925580,"vw":46.957198},{"c":46.63,"h":47.15,"l":45.7,"n":17388,"o":47.07,"t":"2025-08-14T04:00:00Z","v":970622,"vw":46.460014},{"c":45.21,"h":46.63,"l":45.11,"n":19079,"o":46.45,"t":"2025-08-15T04:00:00Z","v":1264799,"vw":45.491995},{"c":45.97,"h":46.23,"l":44.685,"n":24164,"o":45.2,"t":"2025-08-18T04:00:00Z","v":1475847,"vw":45.72183},{"c":44.25,"h":46.22,"l":43.53,"n":27461,"o":45.74,"t":"2025-08-19T04:00:00Z","v":1748642,"vw":44.511574},{"c":45.03,"h":45.38,"l":43.93,"n":25142,"o":44.59,"t":"2025-08-20T04:00:00Z","v":1469298,"vw":44.82098},{"c":46.18,"h":46.48,"l":44.48,"n":14733,"o":45.05,"t":"2025-08-21T04:00:00Z","v":745275,"vw":45.999875},{"c":49.17,"h":49.77,"l":46.23,"n":29421,"o":46.41,"t":"2025-08-22T04:00:00Z","v":1757649,"vw":49.115142},{"c":49.22,"h":49.46,"l":48.795,"n":18825,"o":49.02,"t":"2025-08-25T04:00:00Z","v":942780,"vw":49.21252},{"c":48.85,"h":49.38,"l":48.59,"n":15806,"o":48.78,"t":"2025-08-26T04:00:00Z","v":865618,"vw":48.91344},{"c":49.29,"h":49.865,"l":48.33,"n":15491,"o":48.62,"t":"2025-08-27T04:00:00Z","v":795825,"vw":49.159181},{"c":49.12,"h":49.72,"l":48.47,"n":15409,"o":49.72,"t":"2025-08-28T04:00:00Z","v":591745,"vw":49.060178},{"c":49.67,"h":50.1236,"l":49.24,"n":16497,"o":49.58,"t":"2025-08-29T04:00:00Z","v":724619,"vw":49.636667},{"c":49.13,"h":49.89,"l":48.37,"n":17044,"o":48.77,"t":"2025-09-02T04:00:00Z","v":966683,"vw":49.093766},{"c":48.99,"h":50.27,"l":48.665,"n":17898,"o":48.72,"t":"2025-09-03T04:00:00Z","v":1119264,"vw":49.240378},{"c":50.26,"h":50.9896,"l":48.2526,"n":23419,"o":48.62,"t":"2025-09-04T04:00:00Z","v":1247991,"vw":50.229833},{"c":51.11,"h":51.53,"l":49.25,"n":24969,"o":49.68,"t":"2025-09-05T04:00:00Z","v":1495811,"vw":50.772532},{"c":51.28,"h":51.4499,"l":49.3,"n":31403,"o":50.14,"t":"2025-09-08T04:00:00Z","v":1592266,"vw":50.717473},{"c":51.19,"h":52.3,"l":50.64,"n":23053,"o":51.61,"t":"2025-09-09T04:00:00Z","v":1072957,"vw":51.236083},{"c":52.68,"h":52.69,"l":50.745,"n":23184,"o":51.2,"t":"2025-09-10T04:00:00Z","v":1180213,"vw":52.053097},{"c":52.82,"h":53.04,"l":52.02,"n":18728,"o":52.17,"t":"2025-09-11T04:00:00Z","v":972894,"vw":52.702549},{"c":52.03,"h":53.68,"l":51.883,"n":15947,"o":53.29,"t":"2025-09-12T04:00:00Z","v":811405,"vw":52.473038},{"c":51.76,"h":53.315,"l":51.665,"n":20649,"o":52.37,"t":"2025-09-15T04:00:00Z","v":2104715,"vw":52.116919},{"c":52.99,"h":53.39,"l":51.99,"n":16732,"o":52.33,"t":"2025-09-16T04:00:00Z","v":975479,"vw":52.928368},{"c":52.42,"h":53.98,"l":52,"n":19122,"o":52.61,"t":"2025-09-17T04:00:00Z","v":921401,"vw":52.845461},{"c":52.78,"h":53.19,"l":51.9938,"n":16758,"o":52.72,"t":"2025-09-18T04:00:00Z","v":806869,"vw":52.82495},{"c":50.33,"h":52.73,"l":50.01,"n":22664,"o":52.59,"t":"2025-09-19T04:00:00Z","v":1973504,"vw":50.741816},{"c":50.03,"h":50.45,"l":49.18,"n":18624,"o":49.87,"t":"2025-09-22T04:00:00Z","v":874155,"vw":50.104209},{"c":50.48,"h":52.395,"l":50.34,"n":23633,"o":50.57,"t":"2025-09-23T04:00:00Z","v":1148813,"vw":51.100382},{"c":50.8,"h":52.78,"l":50.67,"n":24680,"o":51.31,"t":"2025-09-24T04:00:00Z","v":1392985,"vw":51.322978},{"c":50.45,"h":50.91,"l":48.4006,"n":29638,"o":49.54,"t":"2025-09-25T04:00:00Z","v":1592774,"vw":50.245553},{"c":50.4,"h":51.18,"l":49.77,"n":17827,"o":50.4,"t":"2025-09-26T04:00:00Z","v":906444,"vw":50.422509},{"c":49.47,"h":50.67,"l":48.4,"n":23317,"o":50.3,"t":"2025-09-29T04:00:00Z","v":1138716,"vw":49.357388},{"c":48.77,"h":49.34,"l":47.76,"n":19258,"o":48.59,"t":"2025-09-30T04:00:00Z","v":986692,"vw":48.457514},{"c":51.22,"h":51.7,"l":48.385,"n":25001,"o":48.53,"t":"2025-10-01T04:00:00Z","v":1291023,"vw":50.906164},{"c":50.2,"h":51.245,"l":49.99,"n":21583,"o":50.66,"t":"2025-10-02T04:00:00Z","v":1082206,"vw":50.338609},{"c":52.07,"h":52.88,"l":50.21,"n":23023,"o":50.21,"t":"2025-10-03T04:00:00Z","v":1203580,"vw":51.912647},{"c":51.98,"h":52.8,"l":51.32,"n":22183,"o":52.07,"t":"2025-10-06T04:00:00Z","v":1078962,"vw":52.119965},{"c":52.26,"h":52.69,"l":50.9742,"n":19976,"o":52.17,"t":"2025-10-07T04:00:00Z","v":1074341,"vw":52.065634},{"c":51.35,"h":52.55,"l":50.99,"n":18500,"o":52.5,"t":"2025-10-08T04:00:00Z","v":907799,"vw":51.495182},{"c":50.58,"h":52.6755,"l":50.03,"n":17822,"o":51.96,"t":"2025-10-09T04:00:00Z","v":725289,"vw":50.825006},{"c":46.75,"h":49.8,"l":46.7,"n":22872,"o":49.77,"t":"2025-10-10T04:00:00Z","v":1290754,"vw":47.925969},{"c":49.44,"h":49.485,"l":47.25,"n":17335,"o":48,"t":"2025-10-13T04:00:00Z","v":967362,"vw":48.958658},{"c":48.09,"h":49.29,"l":47.965,"n":23530,"o":48.42,"t":"2025-10-14T04:00:00Z","v":1214330,"vw":48.488472},{"c":50.12,"h":50.28,"l":48.32,"n":19388,"o":48.32,"t":"2025-10-15T04:00:00Z","v":1157933,"vw":49.580262},{"c":48.15,"h":50.5799,"l":47.64,"n":23475,"o":50.36,"t":"2025-10-16T04:00:00Z","v":1181606,"vw":48.550249},{"c":48.33,"h":48.63,"l":47.37,"n":13847,"o":48,"t":"2025-10-17T04:00:00Z","v":677641,"vw":48.115226},{"c":48.96,"h":49.5,"l":48.14,"n":13696,"o":48.39,"t":"2025-10-20T04:00:00Z","v":766796,"vw":48.748969},{"c":48.38,"h":49.56,"l":48.2,"n":13113,"o":49,"t":"2025-10-21T04:00:00Z","v":559701,"vw":48.694504},{"c":49.51,"h":50.22,"l":48.31,"n":19589,"o":48.75,"t":"2025-10-22T04:00:00Z","v":1140413,"vw":49.468802},{"c":56.31,"h":56.925,"l":51.09,"n":40241,"o":51.09,"t":"2025-10-23T04:00:00Z","v":3151856,"vw":54.654349},{"c":56.68,"h":58.14,"l":55.12,"n":30546,"o":56.3,"t":"2025-10-24T04:00:00Z","v":2254982,"vw":57.174266},{"c":56.63,"h":58.18,"l":56.325,"n":20365,"o":57,"t":"2025-10-27T04:00:00Z","v":1453274,"vw":57.151275},{"c":56.5,"h":56.8,"l":55.36,"n":14482,"o":56.05,"t":"2025-10-28T04:00:00Z","v":728734,"vw":56.233909},{"c":56.46,"h":57.4986,"l":55.34,"n":24850,"o":57,"t":"2025-10-29T04:00:00Z","v":1550001,"vw":56.590187},{"c":57.7,"h":58.389,"l":55.45,"n":26600,"o":58,"t":"2025-10-30T04:00:00Z","v":1694370,"vw":57.497233},{"c":56.12,"h":57.97,"l":55.1349,"n":21672,"o":57.97,"t":"2025-10-31T04:00:00Z","v":1309020,"vw":56.167751},{"c":56.99,"h":57.7,"l":55.19,"n":18802,"o":56.09,"t":"2025-11-03T05:00:00Z","v":924643,"vw":56.952694},{"c":54.73,"h":56.18,"l":54.21,"n":17139,"o":55.05,"t":"2025-11-04T05:00:00Z","v":1016072,"vw":55.067119},{"c":53.13,"h":54.97,"l":53.06,"n":17025,"o":54.73,"t":"2025-11-05T05:00:00Z","v":915394,"vw":53.647355},{"c":54.08,"h":54.6,"l":52.62,"n":20385,"o":53.13,"t":"2025-11-06T05:00:00Z","v":1161757,"vw":53.75199},{"c":54.41,"h":54.45,"l":52.6,"n":11831,"o":54.03,"t":"2025-11-07T05:00:00Z","v":503980,"vw":53.912928},{"c":55.99,"h":56.45,"l":54.45,"n":16290,"o":55.33,"t":"2025-11-10T05:00:00Z","v":969700,"vw":55.58606},{"c":58.2,"h":58.85,"l":56.12,"n":16449,"o":56.2,"t":"2025-11-11T05:00:00Z","v":996624,"vw":58.093668},{"c":56.38,"h":58.41,"l":56.26,"n":14657,"o":57.65,"t":"2025-11-12T05:00:00Z","v":694716,"vw":56.976329},{"c":56.56,"h":57.25,"l":55.7765,"n":15457,"o":56.46,"t":"2025-11-13T05:00:00Z","v":833115,"vw":56.535734},{"c":57.03,"h":57.855,"l":55.23,"n":13393,"o":55.67,"t":"2025-11-14T05:00:00Z","v":744479,"vw":57.038466},{"c":56.14,"h":58.21,"l":55.86,"n":16258,"o":57.2,"t":"2025-11-17T05:00:00Z","v":840818,"vw":56.933223},{"c":56.71,"h":57.28,"l":54.7498,"n":13175,"o":55,"t":"2025-11-18T05:00:00Z","v":644696,"vw":56.332159},{"c":55.52,"h":56.57,"l":54.76,"n":11550,"o":55.15,"t":"2025-11-19T05:00:00Z","v":576228,"vw":55.820768},{"c":53.64,"h":57.06,"l":53.255,"n":17371,"o":56.03,"t":"2025-11-20T05:00:00Z","v":1027224,"vw":54.147166},{"c":54.16,"h":54.48,"l":51.5,"n":18131,"o":53.01,"t":"2025-11-21T05:00:00Z","v":1019858,"vw":53.389732},{"c":54.91,"h":55.43,"l":53.37,"n":14523,"o":53.99,"t":"2025-11-24T05:00:00Z","v":922106,"vw":54.855617},{"c":56.01,"h":56.15,"l":53.29,"n":15691,"o":54.99,"t":"2025-11-25T05:00:00Z","v":1272517,"vw":55.488672},{"c":55.94,"h":56.6225,"l":55.46,"n":11272,"o":55.5,"t":"2025-11-26T05:00:00Z","v":560823,"vw":56.063235},{"c":56.41,"h":57.4,"l":55.57,"n":8593,"o":56.52,"t":"2025-11-28T05:00:00Z","v":442204,"vw":56.664853},{"c":57.59,"h":57.725,"l":56,"n":14556,"o":56.23,"t":"2025-12-01T05:00:00Z","v":879032,"vw":57.328367},{"c":56.91,"h":57.745,"l":55.9,"n":14622,"o":57.74,"t":"2025-12-02T05:00:00Z","v":742257,"vw":56.795268},{"c":60.42,"h":61.21,"l":57.08,"n":21911,"o":57.67,"t":"2025-12-03T05:00:00Z","v":1534748,"vw":60.034161},{"c":59.6,"h":60.61,"l":58.845,"n":20041,"o":60,"t":"2025-12-04T05:00:00Z","v":1117361,"vw":59.655542},{"c":59.93,"h":61.7,"l":59.8,"n":18664,"o":60,"t":"2025-12-05T05:00:00Z","v":1098823,"vw":60.652514},{"c":59.22,"h":61.1,"l":58.71,"n":13943,"o":59.14,"t":"2025-12-08T05:00:00Z","v":808934,"vw":59.401746},{"c":58.97,"h":60.09,"l":58.74,"n":13997,"o":59.22,"t":"2025-12-09T05:00:00Z","v":665612,"vw":59.26969},{"c":57.64,"h":59.02,"l":56.4,"n":19615,"o":58.77,"t":"2025-12-10T05:00:00Z","v":1476230,"vw":57.400241},{"c":58.1,"h":58.86,"l":56.9,"n":14852,"o":57.13,"t":"2025-12-11T05:00:00Z","v":873247,"vw":58.01361},{"c":54.13,"h":58.86,"l":53.925,"n":23462,"o":58.63,"t":"2025-12-12T05:00:00Z","v":1407491,"vw":54.867449},{"c":53.91,"h":54.67,"l":53.13,"n":14261,"o":54.32,"t":"2025-12-15T05:00:00Z","v":1136313,"vw":53.863334},{"c":50.04,"h":53.055,"l":49.26,"n":29027,"o":52.8,"t":"2025-12-16T05:00:00Z","v":1935975,"vw":50.423948},{"c":49.63,"h":50.67,"l":48.085,"n":34973,"o":50.32,"t":"2025-12-17T05:00:00Z","v":2364236,"vw":49.220528},{"c":49.03,"h":50.06,"l":48.43,"n":21469,"o":49.63,"t":"2025-12-18T05:00:00Z","v":1338437,"vw":49.127374},{"c":49.51,"h":49.7,"l":48.5,"n":13649,"o":49.16,"t":"2025-12-19T05:00:00Z","v":1721263,"vw":49.449889},{"c":49.88,"h":51.34,"l":49.76,"n":13787,"o":50.17,"t":"2025-12-22T05:00:00Z","v":804865,"vw":50.046782},{"c":49.59,"h":50.245,"l":49.155,"n":11861,"o":50.11,"t":"2025-12-23T05:00:00Z","v":608855,"vw":49.577692},{"c":49.75,"h":49.92,"l":49,"n":7116,"o":49.42,"t":"2025-12-24T05:00:00Z","v":291626,"vw":49.635649},{"c":49.51,"h":50.11,"l":49.14,"n":10506,"o":49.67,"t":"2025-12-26T05:00:00Z","v":566959,"vw":49.567116},{"c":49.71,"h":50.135,"l":49.34,"n":12216,"o":49.65,"t":"2025-12-29T05:00:00Z","v":656578,"vw":49.709373},{"c":50.64,"h":51.14,"l":49.8301,"n":14315,"o":50.15,"t":"2025-12-30T05:00:00Z","v":1207071,"vw":50.755267},{"c":50.4,"h":51.27,"l":50.25,"n":10223,"o":50.93,"t":"2025-12-31T05:00:00Z","v":638285,"vw":50.53589},{"c":52.15,"h":52.37,"l":49.7,"n":14077,"o":50.5,"t":"2026-01-02T05:00:00Z","v":716104,"vw":51.793141},{"c":52.11,"h":54.355,"l":49.885,"n":23811,"o":54.19,"t":"2026-01-05T05:00:00Z","v":1179625,"vw":52.235992},{"c":53.04,"h":54.4933,"l":52.16,"n":18970,"o":52.62,"t":"2026-01-06T05:00:00Z","v":1012670,"vw":53.223379},{"c":51.37,"h":53.51,"l":50.27,"n":18193,"o":52.95,"t":"2026-01-07T05:00:00Z","v":1105252,"vw":51.440284},{"c":53.3,"h":53.72,"l":51,"n":15796,"o":51,"t":"2026-01-08T05:00:00Z","v":791205,"vw":52.886089},{"c":52.67,"h":54.24,"l":52.04,"n":13173,"o":53.63,"t":"2026-01-09T05:00:00Z","v":847246,"vw":52.703602},{"c":52.72,"h":53.59,"l":52,"n":16084,"o":52.92,"t":"2026-01-12T05:00:00Z","v":772493,"vw":52.851613},{"c":53.76,"h":54.75,"l":53.415,"n":13210,"o":53.6,"t":"2026-01-13T05:00:00Z","v":682250,"vw":54.047118},{"c":54.69,"h":55.05,"l":53.66,"n":18830,"o":54,"t":"2026-01-14T05:00:00Z","v":1780830,"vw":54.463786},{"c":54.72,"h":54.83,"l":53.22,"n":13708,"o":53.69,"t":"2026-01-15T05:00:00Z","v":692720,"vw":54.503916},{"c":53.99,"h":55.3399,"l":53.96,"n":12401,"o":55.15,"t":"2026-01-16T05:00:00Z","v":724662,"vw":54.502688},{"c":54.36,"h":54.5,"l":53.25,"n":15142,"o":53.48,"t":"2026-01-20T05:00:00Z","v":979310,"vw":54.150842},{"c":54.89,"h":56.8,"l":53.6001,"n":20021,"o":55,"t":"2026-01-21T05:00:00Z","v":1250915,"vw":54.882962},{"c":54.34,"h":55.14,"l":53.85,"n":15624,"o":54.82,"t":"2026-01-22T05:00:00Z","v":940061,"vw":54.377542},{"c":54.26,"h":56.08,"l":54.09,"n":20098,"o":55.04,"t":"2026-01-23T05:00:00Z","v":1386369,"vw":55.040976},{"c":57.87,"h":58.55,"l":55.24,"n":25998,"o":55.24,"t":"2026-01-26T05:00:00Z","v":1835042,"vw":57.520655},{"c":58.29,"h":59.54,"l":57.57,"n":16507,"o":58.56,"t":"2026-01-27T05:00:00Z","v":939500,"vw":58.31864},{"c":56.88,"h":59.45,"l":55.945,"n":19593,"o":59.13,"t":"2026-01-28T05:00:00Z","v":1043871,"vw":57.206056},{"c":58.79,"h":60.45,"l":57.8,"n":25844,"o":58.49,"t":"2026-01-29T05:00:00Z","v":1461854,"vw":58.938639},{"c":57.73,"h":58.62,"l":56.61,"n":22893,"o":57.39,"t":"2026-01-30T05:00:00Z","v":1362510,"vw":57.654848},{"c":57.93,"h":58.63,"l":55.71,"n":18506,"o":55.9,"t":"2026-02-02T05:00:00Z","v":764994,"vw":57.907331},{"c":58.69,"h":59.94,"l":57.31,"n":20180,"o":58.38,"t":"2026-02-03T05:00:00Z","v":1001697,"vw":58.556209},{"c":62.11,"h":62.23,"l":59.085,"n":24663,"o":59.27,"t":"2026-02-04T05:00:00Z","v":1287720,"vw":61.352995},{"c":58.21,"h":61.047,"l":57.78,"n":21625,"o":60.27,"t":"2026-02-05T05:00:00Z","v":1027892,"vw":58.699378},{"c":62.41,"h":62.835,"l":58.01,"n":21816,"o":58.27,"t":"2026-02-06T05:00:00Z","v":1553705,"vw":62.020851},{"c":83.82,"h":84.37,"l":74.09,"n":189010,"o":74.11,"t":"2026-02-09T05:00:00Z","v":15805409,"vw":80.154589},{"c":79.81,"h":80.74,"l":75.83,"n":73395,"o":80.25,"t":"2026-02-10T05:00:00Z","v":5027453,"vw":78.247647},{"c":88.42,"h":89.1599,"l":81.23,"n":55957,"o":81.9,"t":"2026-02-11T05:00:00Z","v":4117244,"vw":86.235438},{"c":88.89,"h":90.25,"l":84.7,"n":53573,"o":87.31,"t":"2026-02-12T05:00:00Z","v":3082941,"vw":87.610314},{"c":95.96,"h":96.4,"l":85.94,"n":44055,"o":86,"t":"2026-02-13T05:00:00Z","v":2993337,"vw":93.026782},{"c":88.96,"h":95.4,"l":88.03,"n":34739,"o":94,"t":"2026-02-17T05:00:00Z","v":2752264,"vw":90.001952},{"c":91,"h":91.78,"l":89.1872,"n":39314,"o":90,"t":"2026-02-18T05:00:00Z","v":2751349,"vw":90.685553},{"c":92.49,"h":93.92,"l":90.54,"n":39071,"o":91.4,"t":"2026-02-19T05:00:00Z","v":2128917,"vw":92.215775},{"c":95.75,"h":95.89,"l":89.12,"n":46929,"o":89.56,"t":"2026-02-20T05:00:00Z","v":2624713,"vw":94.097168},{"c":93.5,"h":102.195,"l":93.42,"n":48090,"o":96.2,"t":"2026-02-23T05:00:00Z","v":2013763,"vw":95.891402},{"c":95.92,"h":97.05,"l":92.63,"n":29920,"o":94.64,"t":"2026-02-24T05:00:00Z","v":1326827,"vw":95.968271},{"c":94.18,"h":97.37,"l":93.09,"n":20087,"o":97.06,"t":"2026-02-25T05:00:00Z","v":893091,"vw":94.272691},{"c":94.55,"h":95.07,"l":91,"n":22595,"o":92.92,"t":"2026-02-26T05:00:00Z","v":1128827,"vw":93.791626},{"c":95.85,"h":96.94,"l":94.83,"n":19190,"o":95.78,"t":"2026-02-27T05:00:00Z","v":1279231,"vw":95.881624},{"c":92.6,"h":98,"l":90.715,"n":31647,"o":98,"t":"2026-03-02T05:00:00Z","v":1739613,"vw":92.606136},{"c":90.63,"h":92.2599,"l":88.15,"n":21761,"o":89.55,"t":"2026-03-03T05:00:00Z","v":911040,"vw":90.270691},{"c":94.44,"h":95.23,"l":88.94,"n":23887,"o":90.63,"t":"2026-03-04T05:00:00Z","v":976550,"vw":93.877523},{"c":90.59,"h":94.35,"l":88.06,"n":17941,"o":94.16,"t":"2026-03-05T05:00:00Z","v":908476,"vw":90.722198},{"c":87.51,"h":90.185,"l":86.46,"n":16009,"o":88.94,"t":"2026-03-06T05:00:00Z","v":831820,"vw":87.932796},{"c":90.81,"h":91.89,"l":86.18,"n":15646,"o":86.83,"t":"2026-03-09T04:00:00Z","v":833012,"vw":89.98681},{"c":91.09,"h":93,"l":89.51,"n":16933,"o":90.5,"t":"2026-03-10T04:00:00Z","v":892765,"vw":91.764694},{"c":93.38,"h":93.91,"l":90.09,"n":14428,"o":90.13,"t":"2026-03-11T04:00:00Z","v":720172,"vw":92.865982},{"c":92.8,"h":93.27,"l":91.11,"n":15181,"o":93.25,"t":"2026-03-12T04:00:00Z","v":826649,"vw":92.526008},{"c":93.74,"h":95.47,"l":92.34,"n":17726,"o":92.34,"t":"2026-03-13T04:00:00Z","v":790819,"vw":93.781407},{"c":91.54,"h":93.73,"l":90.74,"n":14708,"o":93.73,"t":"2026-03-16T04:00:00Z","v":1320648,"vw":92.179556},{"c":97.28,"h":98.555,"l":92.695,"n":29050,"o":93.18,"t":"2026-03-17T04:00:00Z","v":2430435,"vw":95.469507},{"c":92.54,"h":97.73,"l":92.0901,"n":17997,"o":97.3,"t":"2026-03-18T04:00:00Z","v":1135948,"vw":94.06376},{"c":95.68,"h":98.55,"l":90.84,"n":17943,"o":90.99,"t":"2026-03-19T04:00:00Z","v":811427,"vw":96.369193},{"c":92.52,"h":96.37,"l":91.55,"n":15371,"o":96.04,"t":"2026-03-20T04:00:00Z","v":1215382,"vw":92.792529},{"c":95.41,"h":96.94,"l":91.83,"n":19910,"o":91.83,"t":"2026-03-23T04:00:00Z","v":1452902,"vw":95.149649},{"c":97.96,"h":99.4,"l":94.54,"n":17007,"o":94.54,"t":"2026-03-24T04:00:00Z","v":979034,"vw":98.030571},{"c":100.26,"h":101.2539,"l":97.24,"n":20305,"o":97.31,"t":"2026-03-25T04:00:00Z","v":1176565,"vw":100.054682},{"c":101.94,"h":102.73,"l":99.63,"n":18309,"o":99.63,"t":"2026-03-26T04:00:00Z","v":798033,"vw":101.766383},{"c":102.24,"h":104.235,"l":101.175,"n":16535,"o":101.51,"t":"2026-03-27T04:00:00Z","v":972206,"vw":102.639384},{"c":98.4,"h":105.3451,"l":97.7,"n":16629,"o":104,"t":"2026-03-30T04:00:00Z","v":1288208,"vw":99.105489},{"c":98.04,"h":101.88,"l":96.13,"n":17550,"o":99.32,"t":"2026-03-31T04:00:00Z","v":918180,"vw":98.431009},{"c":96.38,"h":98.99,"l":95.46,"n":21327,"o":96.34,"t":"2026-04-01T04:00:00Z","v":794729,"vw":96.613791},{"c":98.04,"h":104.135,"l":97.08,"n":22328,"o":99.1,"t":"2026-04-02T04:00:00Z","v":943213,"vw":99.649209},{"c":97.44,"h":98.745,"l":96.16,"n":12203,"o":96.78,"t":"2026-04-06T04:00:00Z","v":434589,"vw":97.414943},{"c":99.7,"h":100.52,"l":96.83,"n":16713,"o":98.14,"t":"2026-04-07T04:00:00Z","v":766359,"vw":98.83528},{"c":99.97,"h":100.05,"l":93.5571,"n":17838,"o":95.86,"t":"2026-04-08T04:00:00Z","v":1238248,"vw":98.600871},{"c":98.09,"h":102.1048,"l":97.625,"n":13629,"o":99.96,"t":"2026-04-09T04:00:00Z","v":958291,"vw":99.182561},{"c":97.59,"h":98.56,"l":96.785,"n":13465,"o":97.38,"t":"2026-04-10T04:00:00Z","v":770457,"vw":97.612768},{"c":99.07,"h":100.85,"l":98.17,"n":18594,"o":98.17,"t":"2026-04-13T04:00:00Z","v":682111,"vw":99.40472},{"c":92.01,"h":98.69,"l":91.64,"n":26095,"o":98.57,"t":"2026-04-14T04:00:00Z","v":1248063,"vw":93.614509},{"c":91.67,"h":93.68,"l":91.14,"n":17763,"o":91.82,"t":"2026-04-15T04:00:00Z","v":995057,"vw":92.212933},{"c":94.54,"h":95.55,"l":92.22,"n":15273,"o":92.22,"t":"2026-04-16T04:00:00Z","v":918298,"vw":94.32242},{"c":88.56,"h":91.55,"l":87.28,"n":23738,"o":91.55,"t":"2026-04-17T04:00:00Z","v":1364152,"vw":88.552149},{"c":87.77,"h":89.67,"l":86.88,"n":16597,"o":89.15,"t":"2026-04-20T04:00:00Z","v":1222223,"vw":87.954829},{"c":90.27,"h":90.39,"l":88.21,"n":14744,"o":88.25,"t":"2026-04-21T04:00:00Z","v":587137,"vw":89.429683},{"c":90.46,"h":91.89,"l":89.04,"n":10223,"o":91.6,"t":"2026-04-22T04:00:00Z","v":425282,"vw":90.228058},{"c":90.33,"h":92.34,"l":89.27,"n":12490,"o":89.76,"t":"2026-04-23T04:00:00Z","v":653103,"vw":90.416398},{"c":91.19,"h":91.75,"l":89.39,"n":15988,"o":91.15,"t":"2026-04-24T04:00:00Z","v":774933,"vw":91.159197},{"c":97.35,"h":98.25,"l":93.17,"n":23742,"o":93.17,"t":"2026-04-27T04:00:00Z","v":1203876,"vw":96.49821},{"c":101.97,"h":102.3,"l":96.78,"n":26467,"o":98.5,"t":"2026-04-28T04:00:00Z","v":1881871,"vw":100.2016},{"c":103.98,"h":104.62,"l":100.95,"n":25967,"o":104,"t":"2026-04-29T04:00:00Z","v":1239987,"vw":102.882504},{"c":101.98,"h":104.31,"l":101.06,"n":25956,"o":102.34,"t":"2026-04-30T04:00:00Z","v":1238430,"vw":102.713849},{"c":102.23,"h":102.96,"l":98.72,"n":15451,"o":101.31,"t":"2026-05-01T04:00:00Z","v":608172,"vw":101.215888},{"c":102.52,"h":103.69,"l":100.54,"n":17469,"o":100.78,"t":"2026-05-04T04:00:00Z","v":592165,"vw":102.290479},{"c":92.81,"h":99.5,"l":92.164,"n":34128,"o":94.63,"t":"2026-05-05T04:00:00Z","v":1650208,"vw":94.600663},{"c":92.8,"h":95.225,"l":89.23,"n":20708,"o":89.53,"t":"2026-05-06T04:00:00Z","v":955876,"vw":93.101539},{"c":91.78,"h":92.72,"l":89.43,"n":13245,"o":92.31,"t":"2026-05-07T04:00:00Z","v":594051,"vw":91.488966},{"c":95.02,"h":96.77,"l":91.86,"n":14208,"o":92.22,"t":"2026-05-08T04:00:00Z","v":783372,"vw":95.112541},{"c":97.32,"h":98.93,"l":95.32,"n":13178,"o":96.5,"t":"2026-05-11T04:00:00Z","v":622295,"vw":97.344367},{"c":97.2,"h":98.5749,"l":95.65,"n":13713,"o":97.79,"t":"2026-05-12T04:00:00Z","v":714666,"vw":96.903101},{"c":98.95,"h":99.54,"l":96.73,"n":14114,"o":98.48,"t":"2026-05-13T04:00:00Z","v":880099,"vw":98.599733},{"c":103.27,"h":103.385,"l":98.895,"n":17274,"o":98.92,"t":"2026-05-14T04:00:00Z","v":754051,"vw":102.220735},{"c":105.43,"h":105.52,"l":100.85,"n":18991,"o":101.4,"t":"2026-05-15T04:00:00Z","v":1474375,"vw":104.495678},{"c":113.42,"h":114.12,"l":103.49,"n":24389,"o":105.04,"t":"2026-05-18T04:00:00Z","v":1148985,"vw":111.556936},{"c":111.05,"h":113.9,"l":109.6345,"n":23128,"o":113.37,"t":"2026-05-19T04:00:00Z","v":957964,"vw":111.386089},{"c":109.59,"h":113.88,"l":107.825,"n":17236,"o":111.21,"t":"2026-05-20T04:00:00Z","v":762839,"vw":109.786032},{"c":101.48,"h":111.21,"l":101.22,"n":16495,"o":110.39,"t":"2026-05-21T04:00:00Z","v":815823,"vw":103.474862},{"c":101.17,"h":102.08,"l":99.05,"n":15478,"o":101.63,"t":"2026-05-22T04:00:00Z","v":807892,"vw":101.035973},{"c":96.33,"h":99.73,"l":95.71,"n":17927,"o":98.64,"t":"2026-05-26T04:00:00Z","v":1052321,"vw":96.93908},{"c":91.96,"h":93.625,"l":91.4,"n":14850,"o":93.02,"t":"2026-05-27T04:00:00Z","v":965209,"vw":92.410435},{"c":92.64,"h":93.02,"l":91.25,"n":14861,"o":92.5,"t":"2026-05-28T04:00:00Z","v":583593,"vw":92.307443},{"c":92.63,"h":93.37,"l":91.52,"n":14147,"o":91.62,"t":"2026-05-29T04:00:00Z","v":870738,"vw":92.55015},{"c":93.48,"h":95.08,"l":92.71,"n":14651,"o":93.67,"t":"2026-06-01T04:00:00Z","v":747137,"vw":93.509317},{"c":92.73,"h":95.62,"l":92.73,"n":19600,"o":94.5,"t":"2026-06-02T04:00:00Z","v":1162754,"vw":94.341712},{"c":92.06,"h":94.36,"l":90.04,"n":16980,"o":92.93,"t":"2026-06-03T04:00:00Z","v":890353,"vw":92.599651},{"c":92.91,"h":93.37,"l":90.53,"n":13503,"o":90.9,"t":"2026-06-04T04:00:00Z","v":911078,"vw":92.641023},{"c":88.54,"h":92.54,"l":87.81,"n":15381,"o":91.84,"t":"2026-06-05T04:00:00Z","v":813456,"vw":89.027588},{"c":91.39,"h":92.58,"l":90.08,"n":10015,"o":90.08,"t":"2026-06-08T04:00:00Z","v":474840,"vw":91.689884},{"c":87.49,"h":92.44,"l":86.48,"n":16941,"o":91.5,"t":"2026-06-09T04:00:00Z","v":969807,"vw":87.899484},{"c":88.98,"h":90.98,"l":87.95,"n":12626,"o":88.85,"t":"2026-06-10T04:00:00Z","v":602000,"vw":89.558761},{"c":89.78,"h":91.14,"l":88.09,"n":15905,"o":90.55,"t":"2026-06-11T04:00:00Z","v":777445,"vw":89.852568},{"c":89.95,"h":90.95,"l":89.445,"n":12000,"o":89.78,"t":"2026-06-12T04:00:00Z","v":508012,"vw":90.088578},{"c":86.67,"h":88.55,"l":86.035,"n":16294,"o":87.16,"t":"2026-06-15T04:00:00Z","v":1071176,"vw":87.008574},{"c":82.64,"h":86.24,"l":82.52,"n":17439,"o":85.32,"t":"2026-06-16T04:00:00Z","v":1261172,"vw":83.117237},{"c":83.05,"h":83.8,"l":81.478,"n":17750,"o":82.39,"t":"2026-06-17T04:00:00Z","v":1116483,"vw":83.139408},{"c":78.56,"h":82.35,"l":76.39,"n":20250,"o":81.73,"t":"2026-06-18T04:00:00Z","v":1620229,"vw":78.424222},{"c":79.92,"h":80.19,"l":77.72,"n":16807,"o":79.04,"t":"2026-06-22T04:00:00Z","v":980650,"vw":79.239514},{"c":78.54,"h":80.275,"l":78.2401,"n":12208,"o":79.17,"t":"2026-06-23T04:00:00Z","v":744858,"vw":79.086678},{"c":75.52,"h":76.85,"l":74.77,"n":20588,"o":76.31,"t":"2026-06-24T04:00:00Z","v":1145388,"vw":75.660058},{"c":77.33,"h":77.49,"l":74.52,"n":15287,"o":75.49,"t":"2026-06-25T04:00:00Z","v":753184,"vw":76.599476},{"c":76.36,"h":77.405,"l":74.94,"n":17408,"o":76.41,"t":"2026-06-26T04:00:00Z","v":1309949,"vw":76.213879},{"c":74.53,"h":77.315,"l":74.49,"n":21012,"o":76.26,"t":"2026-06-29T04:00:00Z","v":1075367,"vw":75.38302},{"c":72.6,"h":76.845,"l":72.48,"n":27491,"o":74.66,"t":"2026-06-30T04:00:00Z","v":1512739,"vw":73.713953},{"c":72.46,"h":74.58,"l":71.47,"n":25563,"o":72.41,"t":"2026-07-01T04:00:00Z","v":1574005,"vw":72.686234},{"c":75.35,"h":76.19,"l":73.1,"n":19883,"o":73.1,"t":"2026-07-02T04:00:00Z","v":900153,"vw":75.381629},{"c":73.53,"h":76.5,"l":71.6,"n":17522,"o":71.6,"t":"2026-07-06T04:00:00Z","v":1109901,"vw":74.265976},{"c":74.59,"h":76.0975,"l":73.325,"n":15428,"o":73.87,"t":"2026-07-07T04:00:00Z","v":1002860,"vw":74.663084},{"c":77.69,"h":78.69,"l":75.61,"n":13560,"o":75.61,"t":"2026-07-08T04:00:00Z","v":793301,"vw":77.440481},{"c":76.33,"h":77.04,"l":75.235,"n":10553,"o":76.81,"t":"2026-07-09T04:00:00Z","v":585131,"vw":76.091602},{"c":77.57,"h":78,"l":76,"n":9018,"o":76,"t":"2026-07-10T04:00:00Z","v":414207,"vw":77.085329},{"c":79.57,"h":80.82,"l":77.385,"n":16781,"o":79,"t":"2026-07-13T04:00:00Z","v":1006376,"vw":79.489901},{"c":78.49,"h":81.57,"l":77.98,"n":13286,"o":80.73,"t":"2026-07-14T04:00:00Z","v":916958,"vw":78.679748},{"c":76.94,"h":79.68,"l":75.79,"n":12210,"o":79.27,"t":"2026-07-15T04:00:00Z","v":702602,"vw":77.159673},{"c":76.36,"h":77.33,"l":76.08,"n":8667,"o":76.99,"t":"2026-07-16T04:00:00Z","v":460683,"vw":76.490217},{"c":76.54,"h":76.97,"l":75.39,"n":10905,"o":75.61,"t":"2026-07-17T04:00:00Z","v":485138,"vw":76.342674},{"c":74.88,"h":77.9,"l":74.81,"n":14636,"o":75.6,"t":"2026-07-20T04:00:00Z","v":649619,"vw":75.942346},{"c":78.08,"h":78.25,"l":74.385,"n":20812,"o":74.88,"t":"2026-07-21T04:00:00Z","v":1284933,"vw":77.331834},{"c":78.79,"h":80.05,"l":78.3313,"n":15363,"o":79.57,"t":"2026-07-22T04:00:00Z","v":784188,"vw":79.051893},{"c":79.15,"h":80.62,"l":78.99,"n":14946,"o":79.83,"t":"2026-07-23T04:00:00Z","v":836434,"vw":79.494188},{"c":79.53,"h":80.53,"l":78.95,"n":16532,"o":79.23,"t":"2026-07-24T04:00:00Z","v":1050384,"vw":79.641515},{"c":78.47,"h":80.35,"l":77.24,"n":15805,"o":78.2,"t":"2026-07-27T04:00:00Z","v":839271,"vw":78.679794},{"c":74.46,"h":77.4,"l":74.38,"n":17427,"o":77.29,"t":"2026-07-28T04:00:00Z","v":1022069,"vw":75.23634},{"c":74.18,"h":76.31,"l":72.79,"n":16177,"o":76,"t":"2026-07-29T04:00:00Z","v":909760,"vw":73.955377},{"c":75.58,"h":75.745,"l":73.345,"n":19435,"o":75,"t":"2026-07-30T04:00:00Z","v":1612984,"vw":74.775816},{"c":79.19,"h":79.56,"l":75.6,"n":18738,"o":76.29,"t":"2026-07-31T04:00:00Z","v":1794048,"vw":78.318375},{"c":76.82,"h":78.49,"l":76.06,"n":14080,"o":77.8,"t":"2026-08-03T04:00:00Z","v":623147,"vw":77.148393},{"c":78.14,"h":78.82,"l":75.32,"n":12469,"o":75.32,"t":"2026-08-04T04:00:00Z","v":810198,"vw":77.975509},{"c":76.97,"h":79.28,"l":76.1,"n":12949,"o":79.28,"t":"2026-08-05T04:00:00Z","v":668753,"vw":77.117027},{"c":77.21,"h":82,"l":77.09,"n":21847,"o":81.93,"t":"2026-08-06T04:00:00Z","v":1131151,"vw":78.653068},{"c":78.78,"h":81.09,"l":76.86,"n":12553,"o":77,"t":"2026-08-07T04:00:00Z","v":613475,"vw":79.369418},{"c":85.55,"h":86.23,"l":80,"n":27542,"o":80,"t":"2026-08-10T04:00:00Z","v":1852826,"vw":84.592156},{"c":86.8,"h":88.21,"l":85.02,"n":20831,"o":85.55,"t":"2026-08-11T04:00:00Z","v":1365899,"vw":86.993529},{"c":85.21,"h":86.51,"l":84.41,"n":22216,"o":85.5,"t":"2026-08-12T04:00:00Z","v":1323128,"vw":85.376034},{"c":85.13,"h":86.2,"l":83,"n":31698,"o":83.57,"t":"2026-08-13T04:00:00Z","v":1926320,"vw":85.291444},{"c":85.62,"h":89.24,"l":85.52,"n":25570,"o":86.48,"t":"2026-08-14T04:00:00Z","v":1744114,"vw":86.669982},{"c":87.08,"h":87.27,"l":85.21,"n":16542,"o":86.19,"t":"2026-08-17T04:00:00Z","v":917294,"vw":86.564448},{"c":86.37,"h":88.92,"l":86.16,"n":13345,"o":88.02,"t":"2026-08-18T04:00:00Z","v":1164570,"vw":86.872336},{"c":86.92,"h":88.31,"l":86.425,"n":15081,"o":86.94,"t":"2026-08-19T04:00:00Z","v":978886,"vw":87.222253},{"c":89,"h":89.85,"l":88.04,"n":20698,"o":88.18,"t":"2026-08-20T04:00:00Z","v":1392200,"vw":89.051772},{"c":87.76,"h":91.22,"l":87.71,"n":16239,"o":89.98,"t":"2026-08-21T04:00:00Z","v":1114258,"vw":88.300644},{"c":85.81,"h":86.97,"l":83.96,"n":8198,"o":86.97,"t":"2026-08-24T04:00:00Z","v":409934,"vw":85.429579},{"c":85.72,"h":86.51,"l":84.09,"n":9951,"o":84.49,"t":"2026-08-25T04:00:00Z","v":417509,"vw":85.730394},{"c":83.6,"h":85.06,"l":83.18,"n":10191,"o":84.32,"t":"2026-08-26T04:00:00Z","v":472078,"vw":83.734317},{"c":85.44,"h":86.76,"l":83.22,"n":15271,"o":83.69,"t":"2026-08-27T04:00:00Z","v":736302,"vw":85.374922},{"c":86.29,"h":87,"l":84.69,"n":10604,"o":85.99,"t":"2026-08-28T04:00:00Z","v":649789,"vw":86.325387},{"c":86.37,"h":88.97,"l":85.5,"n":10886,"o":88.42,"t":"2026-08-31T04:00:00Z","v":858433,"vw":86.45826},{"c":88.04,"h":89.09,"l":86.18,"n":16195,"o":87.65,"t":"2026-09-01T04:00:00Z","v":1097340,"vw":88.106495},{"c":92.52,"h":93.16,"l":86.03,"n":20338,"o":87.1,"t":"2026-09-02T04:00:00Z","v":1492669,"vw":91.122199},{"c":89.74,"h":93.03,"l":89.69,"n":13142,"o":92.5,"t":"2026-09-03T04:00:00Z","v":867160,"vw":90.920343},{"c":86.74,"h":88.6,"l":85.07,"n":23782,"o":87.99,"t":"2026-09-04T04:00:00Z","v":1352353,"vw":86.230185},{"c":85.51,"h":89.325,"l":85.3,"n":22406,"o":87.61,"t":"2026-09-08T04:00:00Z","v":1362159,"vw":86.626746},{"c":84.96,"h":87.98,"l":84.63,"n":21480,"o":87,"t":"2026-09-09T04:00:00Z","v":1823766,"vw":85.643635},{"c":85.71,"h":87.05,"l":84.12,"n":24328,"o":86.35,"t":"2026-09-10T04:00:00Z","v":1751762,"vw":85.473791},{"c":83.73,"h":86.295,"l":83.13,"n":22224,"o":85.38,"t":"2026-09-11T04:00:00Z","v":1500268,"vw":84.363},{"c":81.27,"h":84.63,"l":80.79,"n":21475,"o":84.13,"t":"2026-09-14T04:00:00Z","v":1198279,"vw":81.784998},{"c":88.23,"h":88.25,"l":81.27,"n":30888,"o":81.9,"t":"2026-09-15T04:00:00Z","v":2095501,"vw":86.764475},{"c":82.52,"h":88.23,"l":81.41,"n":20464,"o":87.4,"t":"2026-09-16T04:00:00Z","v":1244542,"vw":83.742749},{"c":84.05,"h":84.7575,"l":82.26,"n":14864,"o":83.2,"t":"2026-09-17T04:00:00Z","v":1223164,"vw":83.829772},{"c":83.76,"h":85.3,"l":83.48,"n":10039,"o":83.72,"t":"2026-09-18T04:00:00Z","v":1247315,"vw":83.875131},{"c":81.79,"h":83.46,"l":80.97,"n":19216,"o":83.46,"t":"2026-09-21T04:00:00Z","v":1257096,"vw":82.277949},{"c":82.72,"h":83.38,"l":80.42,"n":18077,"o":80.46,"t":"2026-09-22T04:00:00Z","v":1684740,"vw":82.432195},{"c":82.57,"h":84,"l":82.145,"n":15382,"o":83.39,"t":"2026-09-23T04:00:00Z","v":1272847,"vw":82.864498},{"c":81.79,"h":84,"l":81.675,"n":20929,"o":83.19,"t":"2026-09-24T04:00:00Z","v":1558062,"vw":82.718441},{"c":80.99,"h":81.94,"l":79.6447,"n":11833,"o":81.49,"t":"2026-09-25T04:00:00Z","v":723529,"vw":80.787267},{"c":79.62,"h":81.94,"l":79.605,"n":14011,"o":81.86,"t":"2026-09-28T04:00:00Z","v":1316777,"vw":79.960549},{"c":78.45,"h":79.69,"l":77.17,"n":11527,"o":78.01,"t":"2026-09-29T04:00:00Z","v":504973,"vw":78.660411},{"c":78.52,"h":80.4,"l":78.45,"n":12514,"o":78.63,"t":"2026-09-30T04:00:00Z","v":1037270,"vw":78.963803},{"c":79.56,"h":80.085,"l":77.595,"n":17965,"o":78.63,"t":"2026-10-01T04:00:00Z","v":1548543,"vw":79.135355},{"c":78.39,"h":79.095,"l":77.7,"n":12466,"o":78.52,"t":"2026-10-02T04:00:00Z","v":781640,"vw":78.303819},{"c":83.49,"h":84.915,"l":78.99,"n":13222,"o":78.99,"t":"2026-10-05T04:00:00Z","v":1169299,"vw":83.359394},{"c":82,"h":83.09,"l":80.86,"n":6817,"o":82.27,"t":"2026-10-06T04:00:00Z","v":699773,"vw":82.200006},{"c":81.85,"h":83.27,"l":80.63,"n":10977,"o":82.75,"t":"2026-10-07T04:00:00Z","v":596351,"vw":81.57745},{"c":83.96,"h":84.92,"l":82.42,"n":10825,"o":82.42,"t":"2026-10-08T04:00:00Z","v":733759,"vw":84.169345},{"c":83.65,"h":84.91,"l":83.59,"n":6798,"o":83.59,"t":"2026-10-09T04:00:00Z","v":307746,"vw":83.961752},{"c":84.94,"h":86.3,"l":83.48,"n":9187,"o":84.77,"t":"2026-10-12T04:00:00Z","v":429097,"vw":84.803264},{"c":85.55,"h":87.63,"l":85.37,"n":13091,"o":86.1,"t":"2026-10-13T04:00:00Z","v":742597,"vw":85.889164},{"c":84.73,"h":88.21,"l":84.54,"n":28242,"o":86.95,"t":"2026-10-14T04:00:00Z","v":1858083,"vw":85.740397},{"c":83.75,"h":84.67,"l":82.22,"n":19165,"o":83.975,"t":"2026-10-15T04:00:00Z","v":1039512,"vw":83.558808},{"c":85.32,"h":87,"l":84.147,"n":18627,"o":84.9,"t":"2026-10-16T04:00:00Z","v":879229,"vw":85.544558},{"c":89.39,"h":90.64,"l":86.04,"n":17979,"o":86.04,"t":"2026-10-19T04:00:00Z","v":1083754,"vw":88.847101},{"c":88.35,"h":91.5,"l":87.2,"n":13732,"o":90.035,"t":"2026-10-20T04:00:00Z","v":888715,"vw":88.444755},{"c":91.72,"h":91.825,"l":88.08,"n":12927,"o":88.09,"t":"2026-10-21T04:00:00Z","v":588515,"vw":90.600145},{"c":92.19,"h":92.7846,"l":87.42,"n":15706,"o":92.09,"t":"2026-10-22T04:00:00Z","v":692990,"vw":90.698692}],"volatilityBars":[{"c":81.02,"h":81.02,"l":81.02,"n":14,"o":81.02,"t":"2026-09-22T10:00:00Z","v":177,"vw":81.02},{"c":81.35,"h":81.35,"l":81.35,"n":6,"o":81.35,"t":"2026-09-22T11:00:00Z","v":167,"vw":81.35},{"c":81.11,"h":81.32,"l":80.42,"n":296,"o":80.46,"t":"2026-09-22T13:30:00Z","v":24461,"vw":80.844123},{"c":81.47,"h":81.63,"l":81.12,"n":396,"o":81.235,"t":"2026-09-22T13:45:00Z","v":25144,"vw":81.376361},{"c":81.79,"h":81.9,"l":81.02,"n":972,"o":81.41,"t":"2026-09-22T14:00:00Z","v":61026,"vw":81.544314},{"c":81.66,"h":82.01,"l":81.39,"n":935,"o":81.79,"t":"2026-09-22T14:15:00Z","v":58799,"vw":81.694904},{"c":81.73,"h":81.79,"l":81.31,"n":710,"o":81.78,"t":"2026-09-22T14:30:00Z","v":37055,"vw":81.45771},{"c":81.86,"h":82.08,"l":81.69,"n":375,"o":81.79,"t":"2026-09-22T14:45:00Z","v":27601,"vw":81.876737},{"c":82.18,"h":82.18,"l":81.61,"n":528,"o":81.68,"t":"2026-09-22T15:00:00Z","v":72495,"vw":81.877321},{"c":82.06,"h":82.225,"l":81.88,"n":598,"o":82.065,"t":"2026-09-22T15:15:00Z","v":25024,"vw":82.043084},{"c":82.205,"h":82.34,"l":82.135,"n":507,"o":82.16,"t":"2026-09-22T15:30:00Z","v":26215,"vw":82.251541},{"c":82.97,"h":82.97,"l":82.175,"n":1235,"o":82.205,"t":"2026-09-22T15:45:00Z","v":60305,"vw":82.653941},{"c":82.605,"h":82.97,"l":82.55,"n":576,"o":82.89,"t":"2026-09-22T16:00:00Z","v":33401,"vw":82.715749},{"c":82.485,"h":82.92,"l":82.43,"n":617,"o":82.6033,"t":"2026-09-22T16:15:00Z","v":29046,"vw":82.62007},{"c":82.95,"h":82.95,"l":82.49,"n":439,"o":82.49,"t":"2026-09-22T16:30:00Z","v":15804,"vw":82.673869},{"c":83.14,"h":83.24,"l":82.76,"n":554,"o":82.95,"t":"2026-09-22T16:45:00Z","v":21585,"vw":82.984401},{"c":82.99,"h":83.275,"l":82.9,"n":341,"o":83.255,"t":"2026-09-22T17:00:00Z","v":14463,"vw":83.081795},{"c":83.06,"h":83.1,"l":82.75,"n":651,"o":83.1,"t":"2026-09-22T17:15:00Z","v":37630,"vw":82.887629},{"c":83.335,"h":83.38,"l":82.97,"n":236,"o":83.08,"t":"2026-09-22T17:30:00Z","v":9803,"vw":83.03708},{"c":82.25,"h":83.34,"l":82.04,"n":1015,"o":83.34,"t":"2026-09-22T17:45:00Z","v":41857,"vw":82.662469},{"c":82.66,"h":82.8,"l":82.045,"n":759,"o":82.16,"t":"2026-09-22T18:00:00Z","v":35417,"vw":82.503564},{"c":83.06,"h":83.12,"l":82.73,"n":273,"o":82.73,"t":"2026-09-22T18:15:00Z","v":8266,"vw":82.946},{"c":82.64,"h":83.1,"l":82.605,"n":672,"o":83.06,"t":"2026-09-22T18:30:00Z","v":26576,"vw":82.806475},{"c":82.69,"h":82.73,"l":82.51,"n":399,"o":82.55,"t":"2026-09-22T18:45:00Z","v":12309,"vw":82.583755},{"c":82.715,"h":82.76,"l":82.64,"n":324,"o":82.73,"t":"2026-09-22T19:00:00Z","v":13197,"vw":82.70606},{"c":82.86,"h":82.86,"l":82.6,"n":817,"o":82.75,"t":"2026-09-22T19:15:00Z","v":44884,"vw":82.757913},{"c":83.14,"h":83.14,"l":82.62,"n":1050,"o":82.8225,"t":"2026-09-22T19:30:00Z","v":55932,"vw":82.791797},{"c":82.75,"h":83.17,"l":82.67,"n":1980,"o":83.135,"t":"2026-09-22T19:45:00Z","v":95937,"vw":82.886405},{"c":82.957,"h":82.957,"l":82.72,"n":28,"o":82.72,"t":"2026-09-22T20:00:00Z","v":756843,"vw":82.725194},{"c":82.9,"h":83.51,"l":82.43,"n":30,"o":82.8,"t":"2026-09-23T09:30:00Z","v":2352,"vw":82.973926},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-23T10:00:00Z","v":100,"vw":83},{"c":82.39,"h":83.39,"l":82.39,"n":150,"o":83.39,"t":"2026-09-23T13:30:00Z","v":4284,"vw":82.875703},{"c":83.18,"h":83.18,"l":82.54,"n":222,"o":82.58,"t":"2026-09-23T13:45:00Z","v":10995,"vw":82.98755},{"c":83.05,"h":83.22,"l":82.785,"n":307,"o":83.08,"t":"2026-09-23T14:00:00Z","v":10362,"vw":83.005256},{"c":83.17,"h":83.72,"l":82.9812,"n":737,"o":83.06,"t":"2026-09-23T14:15:00Z","v":35481,"vw":83.367324},{"c":82.98,"h":84,"l":82.98,"n":966,"o":83.17,"t":"2026-09-23T14:30:00Z","v":110618,"vw":83.351357},{"c":83.19,"h":83.285,"l":82.74,"n":864,"o":83.035,"t":"2026-09-23T14:45:00Z","v":45195,"vw":83.040592},{"c":83.435,"h":83.56,"l":83.04,"n":570,"o":83.245,"t":"2026-09-23T15:00:00Z","v":76507,"vw":83.284522},{"c":83.71,"h":83.95,"l":83.495,"n":518,"o":83.6,"t":"2026-09-23T15:15:00Z","v":27511,"vw":83.706085},{"c":83.65,"h":83.82,"l":83.44,"n":802,"o":83.74,"t":"2026-09-23T15:30:00Z","v":33349,"vw":83.597638},{"c":83.59,"h":83.71,"l":83.5,"n":392,"o":83.6,"t":"2026-09-23T15:45:00Z","v":21562,"vw":83.606905},{"c":83.69,"h":83.75,"l":83.445,"n":465,"o":83.52,"t":"2026-09-23T16:00:00Z","v":23162,"vw":83.575885},{"c":83.4,"h":83.7,"l":83.36,"n":489,"o":83.7,"t":"2026-09-23T16:15:00Z","v":26622,"vw":83.446557},{"c":83.48,"h":83.555,"l":83.33,"n":330,"o":83.46,"t":"2026-09-23T16:30:00Z","v":28153,"vw":83.442936},{"c":83.21,"h":83.63,"l":83.035,"n":783,"o":83.46,"t":"2026-09-23T16:45:00Z","v":40200,"vw":83.273237},{"c":82.58,"h":83.23,"l":82.575,"n":408,"o":83.17,"t":"2026-09-23T17:00:00Z","v":15330,"vw":82.932586},{"c":82.485,"h":82.62,"l":82.32,"n":379,"o":82.5,"t":"2026-09-23T17:15:00Z","v":15458,"vw":82.518452},{"c":82.67,"h":82.78,"l":82.23,"n":555,"o":82.57,"t":"2026-09-23T17:30:00Z","v":37042,"vw":82.458543},{"c":82.755,"h":82.755,"l":82.48,"n":243,"o":82.64,"t":"2026-09-23T17:45:00Z","v":8850,"vw":82.626023},{"c":82.74,"h":82.75,"l":82.475,"n":400,"o":82.71,"t":"2026-09-23T18:00:00Z","v":18294,"vw":82.606373},{"c":82.8,"h":82.86,"l":82.71,"n":149,"o":82.79,"t":"2026-09-23T18:15:00Z","v":5100,"vw":82.782485},{"c":82.71,"h":82.81,"l":82.695,"n":475,"o":82.765,"t":"2026-09-23T18:30:00Z","v":19371,"vw":82.743329},{"c":82.795,"h":82.86,"l":82.62,"n":373,"o":82.705,"t":"2026-09-23T18:45:00Z","v":12571,"vw":82.754247},{"c":82.73,"h":82.89,"l":82.58,"n":413,"o":82.89,"t":"2026-09-23T19:00:00Z","v":13935,"vw":82.72983},{"c":82.59,"h":82.79,"l":82.43,"n":738,"o":82.74,"t":"2026-09-23T19:15:00Z","v":25885,"vw":82.640926},{"c":82.18,"h":82.67,"l":82.145,"n":842,"o":82.62,"t":"2026-09-23T19:30:00Z","v":39137,"vw":82.460238},{"c":82.53,"h":82.66,"l":82.225,"n":1965,"o":82.24,"t":"2026-09-23T19:45:00Z","v":103549,"vw":82.463703},{"c":82.57,"h":82.57,"l":82.57,"n":26,"o":82.57,"t":"2026-09-23T20:00:00Z","v":374641,"vw":82.57},{"c":82.28,"h":83.19,"l":81.92,"n":289,"o":83.19,"t":"2026-09-24T13:30:00Z","v":15806,"vw":82.477393},{"c":82.555,"h":82.68,"l":82.09,"n":235,"o":82.19,"t":"2026-09-24T13:45:00Z","v":11454,"vw":82.361367},{"c":83.565,"h":83.57,"l":82.385,"n":605,"o":82.45,"t":"2026-09-24T14:00:00Z","v":27418,"vw":82.864293},{"c":83.75,"h":83.78,"l":83.345,"n":563,"o":83.62,"t":"2026-09-24T14:15:00Z","v":30355,"vw":83.566535},{"c":83.755,"h":83.9,"l":83.64,"n":606,"o":83.69,"t":"2026-09-24T14:30:00Z","v":33408,"vw":83.782255},{"c":83.82,"h":83.85,"l":83.41,"n":1096,"o":83.65,"t":"2026-09-24T14:45:00Z","v":127364,"vw":83.5984},{"c":83.53,"h":83.99,"l":83.39,"n":1361,"o":83.82,"t":"2026-09-24T15:00:00Z","v":109596,"vw":83.699299},{"c":83.955,"h":84,"l":83.4,"n":889,"o":83.505,"t":"2026-09-24T15:15:00Z","v":96143,"vw":83.700616},{"c":83.665,"h":83.99,"l":83.6,"n":428,"o":83.955,"t":"2026-09-24T15:30:00Z","v":51496,"vw":83.866836},{"c":83.49,"h":83.86,"l":83.47,"n":583,"o":83.67,"t":"2026-09-24T15:45:00Z","v":34178,"vw":83.67149},{"c":83.53,"h":83.8495,"l":83.36,"n":1033,"o":83.485,"t":"2026-09-24T16:00:00Z","v":74839,"vw":83.584185},{"c":82.54,"h":83.625,"l":81.93,"n":2227,"o":83.54,"t":"2026-09-24T16:15:00Z","v":123064,"vw":82.877799},{"c":82.39,"h":82.55,"l":82.19,"n":352,"o":82.435,"t":"2026-09-24T16:30:00Z","v":16311,"vw":82.36918},{"c":82.585,"h":82.64,"l":82.29,"n":274,"o":82.4,"t":"2026-09-24T16:45:00Z","v":12519,"vw":82.451198},{"c":82.59,"h":82.65,"l":82.38,"n":318,"o":82.605,"t":"2026-09-24T17:00:00Z","v":15967,"vw":82.514984},{"c":82.38,"h":82.62,"l":82.2701,"n":257,"o":82.57,"t":"2026-09-24T17:15:00Z","v":10557,"vw":82.463307},{"c":82.55,"h":82.745,"l":82.31,"n":427,"o":82.34,"t":"2026-09-24T17:30:00Z","v":48642,"vw":82.50865},{"c":82.85,"h":82.915,"l":82.62,"n":405,"o":82.62,"t":"2026-09-24T17:45:00Z","v":17715,"vw":82.748998},{"c":82.16,"h":82.895,"l":81.985,"n":761,"o":82.87,"t":"2026-09-24T18:00:00Z","v":32974,"vw":82.505178},{"c":82.26,"h":82.385,"l":82.05,"n":543,"o":82.1,"t":"2026-09-24T18:15:00Z","v":25679,"vw":82.2372},{"c":82.2275,"h":82.37,"l":81.9,"n":506,"o":82.33,"t":"2026-09-24T18:30:00Z","v":27189,"vw":82.171998},{"c":82.24,"h":82.44,"l":82.145,"n":598,"o":82.225,"t":"2026-09-24T18:45:00Z","v":29241,"vw":82.275686},{"c":82.49,"h":82.71,"l":82.21,"n":505,"o":82.235,"t":"2026-09-24T19:00:00Z","v":26653,"vw":82.439123},{"c":82.48,"h":82.57,"l":82.4,"n":415,"o":82.55,"t":"2026-09-24T19:15:00Z","v":19785,"vw":82.476682},{"c":82.12,"h":82.563,"l":82.03,"n":800,"o":82.48,"t":"2026-09-24T19:30:00Z","v":42821,"vw":82.244675},{"c":81.75,"h":82.24,"l":81.675,"n":4326,"o":82.11,"t":"2026-09-24T19:45:00Z","v":284023,"vw":81.865671},{"c":82.43,"h":82.43,"l":81.79,"n":60,"o":81.79,"t":"2026-09-24T20:00:00Z","v":195414,"vw":81.798222},{"c":82,"h":82,"l":81.98,"n":3,"o":81.98,"t":"2026-09-24T22:30:00Z","v":512,"vw":81.991406},{"c":81,"h":81.04,"l":81,"n":3,"o":81.04,"t":"2026-09-25T12:30:00Z","v":544,"vw":81.008147},{"c":81.49,"h":81.94,"l":81.01,"n":245,"o":81.49,"t":"2026-09-25T13:30:00Z","v":17664,"vw":81.518045},{"c":81.21,"h":81.62,"l":80.995,"n":268,"o":80.995,"t":"2026-09-25T13:45:00Z","v":10985,"vw":81.383137},{"c":81.29,"h":81.29,"l":80.78,"n":226,"o":81.27,"t":"2026-09-25T14:00:00Z","v":9024,"vw":81.068165},{"c":80.99,"h":81.51,"l":80.99,"n":166,"o":81.25,"t":"2026-09-25T14:15:00Z","v":5795,"vw":81.321639},{"c":80.95,"h":81.165,"l":80.85,"n":182,"o":81.01,"t":"2026-09-25T14:30:00Z","v":13776,"vw":80.894443},{"c":80.78,"h":80.9,"l":80.63,"n":258,"o":80.89,"t":"2026-09-25T14:45:00Z","v":11050,"vw":80.800759},{"c":81.105,"h":81.19,"l":80.87,"n":233,"o":80.87,"t":"2026-09-25T15:00:00Z","v":15514,"vw":81.045347},{"c":80.83,"h":81.02,"l":80.6,"n":258,"o":81.02,"t":"2026-09-25T15:15:00Z","v":9737,"vw":80.759436},{"c":81.195,"h":81.22,"l":80.85,"n":317,"o":80.85,"t":"2026-09-25T15:30:00Z","v":9341,"vw":81.044639},{"c":80.99,"h":81.3,"l":80.76,"n":527,"o":81.25,"t":"2026-09-25T15:45:00Z","v":32647,"vw":81.034205},{"c":80.52,"h":81.01,"l":80.46,"n":328,"o":81.01,"t":"2026-09-25T16:00:00Z","v":14148,"vw":80.743771},{"c":80.38,"h":80.64,"l":80.345,"n":231,"o":80.545,"t":"2026-09-25T16:15:00Z","v":11541,"vw":80.456865},{"c":80.195,"h":80.54,"l":79.945,"n":310,"o":80.53,"t":"2026-09-25T16:30:00Z","v":17607,"vw":80.179822},{"c":80.19,"h":80.27,"l":79.85,"n":324,"o":79.88,"t":"2026-09-25T16:45:00Z","v":20765,"vw":80.196914},{"c":79.855,"h":80.25,"l":79.85,"n":300,"o":80.19,"t":"2026-09-25T17:00:00Z","v":18703,"vw":80.119279},{"c":79.7,"h":79.86,"l":79.7,"n":218,"o":79.86,"t":"2026-09-25T17:15:00Z","v":13531,"vw":79.77903},{"c":79.78,"h":79.86,"l":79.6447,"n":321,"o":79.805,"t":"2026-09-25T17:30:00Z","v":14725,"vw":79.777708},{"c":79.8616,"h":80.06,"l":79.86,"n":304,"o":79.94,"t":"2026-09-25T17:45:00Z","v":19770,"vw":79.938472},{"c":80.285,"h":80.3,"l":79.87,"n":478,"o":79.87,"t":"2026-09-25T18:00:00Z","v":17790,"vw":80.144498},{"c":80.22,"h":80.39,"l":80.17,"n":367,"o":80.265,"t":"2026-09-25T18:15:00Z","v":11506,"vw":80.254238},{"c":80.2,"h":80.325,"l":80.15,"n":197,"o":80.3,"t":"2026-09-25T18:30:00Z","v":7249,"vw":80.25492},{"c":80.74,"h":80.805,"l":80.27,"n":414,"o":80.27,"t":"2026-09-25T18:45:00Z","v":21951,"vw":80.404481},{"c":81.2,"h":81.3,"l":80.691,"n":488,"o":80.76,"t":"2026-09-25T19:00:00Z","v":20578,"vw":81.049172},{"c":80.95,"h":81.33,"l":80.87,"n":542,"o":81.28,"t":"2026-09-25T19:15:00Z","v":29615,"vw":81.078264},{"c":81.175,"h":81.21,"l":80.8845,"n":677,"o":80.93,"t":"2026-09-25T19:30:00Z","v":28561,"vw":81.073231},{"c":81.01,"h":81.25,"l":80.9,"n":2218,"o":81.21,"t":"2026-09-25T19:45:00Z","v":112361,"vw":81.112883},{"c":80.64,"h":81.04,"l":80.64,"n":37,"o":81.04,"t":"2026-09-25T20:00:00Z","v":89699,"vw":80.986157},{"c":81.49,"h":81.49,"l":81.49,"n":4,"o":81.49,"t":"2026-09-28T09:00:00Z","v":108,"vw":81.49},{"c":82.3,"h":82.3,"l":82.28,"n":20,"o":82.28,"t":"2026-09-28T11:45:00Z","v":2218,"vw":82.297584},{"c":82.3,"h":82.3,"l":82.3,"n":4,"o":82.3,"t":"2026-09-28T12:15:00Z","v":216,"vw":82.3},{"c":82.29,"h":82.29,"l":82.29,"n":3,"o":82.29,"t":"2026-09-28T12:30:00Z","v":106,"vw":82.29},{"c":80.875,"h":81.87,"l":80.49,"n":249,"o":81.86,"t":"2026-09-28T13:30:00Z","v":11954,"vw":81.102874},{"c":80.73,"h":80.955,"l":80.24,"n":84,"o":80.5,"t":"2026-09-28T13:45:00Z","v":3175,"vw":80.70875},{"c":81.135,"h":81.145,"l":80.56,"n":506,"o":80.9,"t":"2026-09-28T14:00:00Z","v":29406,"vw":80.86895},{"c":81.67,"h":81.74,"l":80.93,"n":240,"o":81.15,"t":"2026-09-28T14:15:00Z","v":11935,"vw":81.254237},{"c":81.3,"h":81.94,"l":81.3,"n":272,"o":81.67,"t":"2026-09-28T14:30:00Z","v":9091,"vw":81.727759},{"c":81.26,"h":81.51,"l":81.03,"n":335,"o":81.41,"t":"2026-09-28T14:45:00Z","v":13811,"vw":81.318505},{"c":81.11,"h":81.31,"l":80.99,"n":307,"o":81.16,"t":"2026-09-28T15:00:00Z","v":8978,"vw":81.177482},{"c":80.985,"h":81.29,"l":80.97,"n":259,"o":81.19,"t":"2026-09-28T15:15:00Z","v":12347,"vw":81.163742},{"c":81.25,"h":81.25,"l":80.86,"n":341,"o":81.03,"t":"2026-09-28T15:30:00Z","v":33208,"vw":81.059609},{"c":81.06,"h":81.33,"l":81.06,"n":207,"o":81.33,"t":"2026-09-28T15:45:00Z","v":6755,"vw":81.204121},{"c":81.01,"h":81.175,"l":80.89,"n":155,"o":81.105,"t":"2026-09-28T16:00:00Z","v":5024,"vw":81.035738},{"c":80.71,"h":81.21,"l":80.35,"n":959,"o":81.06,"t":"2026-09-28T16:15:00Z","v":47061,"vw":80.781984},{"c":81.12,"h":81.12,"l":80.7,"n":329,"o":80.76,"t":"2026-09-28T16:30:00Z","v":13434,"vw":80.846469},{"c":80.84,"h":81.16,"l":80.84,"n":359,"o":81.14,"t":"2026-09-28T16:45:00Z","v":9817,"vw":80.999819},{"c":80.28,"h":80.875,"l":80.05,"n":565,"o":80.875,"t":"2026-09-28T17:00:00Z","v":27254,"vw":80.38402},{"c":80.45,"h":80.61,"l":80.21,"n":239,"o":80.21,"t":"2026-09-28T17:15:00Z","v":8688,"vw":80.489055},{"c":80.83,"h":80.84,"l":80.46,"n":355,"o":80.59,"t":"2026-09-28T17:30:00Z","v":10196,"vw":80.677329},{"c":80.515,"h":80.73,"l":80.44,"n":200,"o":80.73,"t":"2026-09-28T17:45:00Z","v":8197,"vw":80.617473},{"c":80.79,"h":80.79,"l":80.59,"n":306,"o":80.61,"t":"2026-09-28T18:00:00Z","v":15108,"vw":80.64541},{"c":80.7,"h":80.87,"l":80.685,"n":235,"o":80.82,"t":"2026-09-28T18:15:00Z","v":7406,"vw":80.765414},{"c":80.575,"h":80.73,"l":80.5,"n":575,"o":80.61,"t":"2026-09-28T18:30:00Z","v":20745,"vw":80.606382},{"c":80.265,"h":80.6,"l":80.265,"n":672,"o":80.6,"t":"2026-09-28T18:45:00Z","v":22987,"vw":80.420764},{"c":80.13,"h":80.22,"l":80.03,"n":251,"o":80.22,"t":"2026-09-28T19:00:00Z","v":9098,"vw":80.134442},{"c":80.12,"h":80.26,"l":79.995,"n":742,"o":80.085,"t":"2026-09-28T19:15:00Z","v":28229,"vw":80.115212},{"c":80.015,"h":80.16,"l":79.79,"n":997,"o":80.06,"t":"2026-09-28T19:30:00Z","v":38785,"vw":79.984197},{"c":79.62,"h":80.06,"l":79.605,"n":2911,"o":80.06,"t":"2026-09-28T19:45:00Z","v":160253,"vw":79.74927},{"c":79.62,"h":79.62,"l":79.62,"n":33,"o":79.62,"t":"2026-09-28T20:00:00Z","v":423015,"vw":79.62},{"c":79.7,"h":79.7,"l":79.7,"n":38,"o":79.7,"t":"2026-09-29T08:00:00Z","v":1303,"vw":79.7},{"c":79.9,"h":79.9,"l":79.65,"n":4,"o":79.65,"t":"2026-09-29T08:15:00Z","v":502,"vw":79.7},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-09-29T13:15:00Z","v":100,"vw":78.8},{"c":78.25,"h":78.27,"l":77.17,"n":380,"o":78.01,"t":"2026-09-29T13:30:00Z","v":15645,"vw":77.873995},{"c":78.3,"h":78.34,"l":77.975,"n":171,"o":78.235,"t":"2026-09-29T13:45:00Z","v":6625,"vw":78.160236},{"c":78.925,"h":78.925,"l":78.025,"n":316,"o":78.37,"t":"2026-09-29T14:00:00Z","v":10710,"vw":78.510778},{"c":79.33,"h":79.335,"l":78.78,"n":443,"o":78.875,"t":"2026-09-29T14:15:00Z","v":16740,"vw":79.033959},{"c":78.59,"h":79.2,"l":78.59,"n":264,"o":79.09,"t":"2026-09-29T14:30:00Z","v":9503,"vw":79.018299},{"c":78.575,"h":78.61,"l":78.41,"n":174,"o":78.41,"t":"2026-09-29T14:45:00Z","v":5133,"vw":78.539387},{"c":78.78,"h":78.78,"l":78.49,"n":322,"o":78.58,"t":"2026-09-29T15:00:00Z","v":10154,"vw":78.586837},{"c":79.25,"h":79.25,"l":78.6,"n":491,"o":78.79,"t":"2026-09-29T15:15:00Z","v":45287,"vw":78.823372},{"c":79.425,"h":79.43,"l":79.01,"n":225,"o":79.14,"t":"2026-09-29T15:30:00Z","v":7353,"vw":79.192466},{"c":79.48,"h":79.64,"l":79.22,"n":612,"o":79.52,"t":"2026-09-29T15:45:00Z","v":21917,"vw":79.351933},{"c":79.42,"h":79.63,"l":79.4,"n":232,"o":79.53,"t":"2026-09-29T16:00:00Z","v":12693,"vw":79.528472},{"c":79.57,"h":79.57,"l":79.405,"n":115,"o":79.435,"t":"2026-09-29T16:15:00Z","v":4484,"vw":79.441685},{"c":79.5725,"h":79.62,"l":79.415,"n":159,"o":79.6,"t":"2026-09-29T16:30:00Z","v":4523,"vw":79.541791},{"c":79.69,"h":79.69,"l":79.47,"n":230,"o":79.52,"t":"2026-09-29T16:45:00Z","v":7069,"vw":79.592892},{"c":79.455,"h":79.68,"l":79.33,"n":193,"o":79.68,"t":"2026-09-29T17:00:00Z","v":6714,"vw":79.463629},{"c":79.39,"h":79.555,"l":79.39,"n":202,"o":79.455,"t":"2026-09-29T17:15:00Z","v":5994,"vw":79.484257},{"c":79.345,"h":79.45,"l":79.33,"n":166,"o":79.33,"t":"2026-09-29T17:30:00Z","v":4717,"vw":79.370859},{"c":79.2225,"h":79.39,"l":79.21,"n":271,"o":79.3,"t":"2026-09-29T17:45:00Z","v":8740,"vw":79.319029},{"c":79.3,"h":79.3,"l":78.925,"n":285,"o":79.19,"t":"2026-09-29T18:00:00Z","v":9578,"vw":79.097844},{"c":78.87,"h":79.37,"l":78.79,"n":377,"o":79.24,"t":"2026-09-29T18:15:00Z","v":12706,"vw":79.127259},{"c":78.6,"h":78.785,"l":78.59,"n":122,"o":78.785,"t":"2026-09-29T18:30:00Z","v":4219,"vw":78.656396},{"c":78.64,"h":78.64,"l":78.31,"n":371,"o":78.6,"t":"2026-09-29T18:45:00Z","v":13626,"vw":78.481326},{"c":78.37,"h":78.64,"l":78.3,"n":467,"o":78.58,"t":"2026-09-29T19:00:00Z","v":19928,"vw":78.483805},{"c":78.615,"h":78.71,"l":78.37,"n":526,"o":78.385,"t":"2026-09-29T19:15:00Z","v":28028,"vw":78.517641},{"c":78.44,"h":78.58,"l":78.235,"n":572,"o":78.58,"t":"2026-09-29T19:30:00Z","v":25702,"vw":78.435169},{"c":78.47,"h":78.48,"l":78.11,"n":2074,"o":78.335,"t":"2026-09-29T19:45:00Z","v":85722,"vw":78.290934},{"c":78.45,"h":78.45,"l":78.45,"n":34,"o":78.45,"t":"2026-09-29T20:00:00Z","v":78667,"vw":78.45},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-09-30T08:00:00Z","v":501,"vw":78.5},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-09-30T08:15:00Z","v":500,"vw":78.5},{"c":79.49,"h":79.7059,"l":78.63,"n":269,"o":78.63,"t":"2026-09-30T13:30:00Z","v":14242,"vw":79.040843},{"c":79.61,"h":79.88,"l":79.39,"n":236,"o":79.58,"t":"2026-09-30T13:45:00Z","v":9673,"vw":79.628888},{"c":79.85,"h":79.86,"l":79.64,"n":250,"o":79.71,"t":"2026-09-30T14:00:00Z","v":9123,"vw":79.748409},{"c":79.745,"h":80.125,"l":79.72,"n":226,"o":79.855,"t":"2026-09-30T14:15:00Z","v":7528,"vw":79.888816},{"c":79.63,"h":79.86,"l":79.63,"n":161,"o":79.745,"t":"2026-09-30T14:30:00Z","v":5262,"vw":79.746552},{"c":79.695,"h":79.81,"l":79.53,"n":231,"o":79.59,"t":"2026-09-30T14:45:00Z","v":9714,"vw":79.647931},{"c":79.64,"h":80.1,"l":79.64,"n":239,"o":79.715,"t":"2026-09-30T15:00:00Z","v":9591,"vw":79.821721},{"c":80.15,"h":80.4,"l":79.7,"n":263,"o":79.7,"t":"2026-09-30T15:15:00Z","v":10873,"vw":80.137203},{"c":79.98,"h":80.24,"l":79.84,"n":187,"o":80.2,"t":"2026-09-30T15:30:00Z","v":8226,"vw":80.091245},{"c":79.8968,"h":80.1,"l":79.835,"n":414,"o":79.92,"t":"2026-09-30T15:45:00Z","v":18034,"vw":79.938074},{"c":79.94,"h":80.12,"l":79.7,"n":288,"o":79.84,"t":"2026-09-30T16:00:00Z","v":16842,"vw":79.860992},{"c":79.71,"h":79.94,"l":79.71,"n":257,"o":79.86,"t":"2026-09-30T16:15:00Z","v":9797,"vw":79.814634},{"c":79.96,"h":79.97,"l":79.69,"n":398,"o":79.69,"t":"2026-09-30T16:30:00Z","v":13403,"vw":79.818577},{"c":80.085,"h":80.12,"l":79.945,"n":365,"o":79.98,"t":"2026-09-30T16:45:00Z","v":10309,"vw":80.020219},{"c":79.98,"h":80.23,"l":79.98,"n":324,"o":80.05,"t":"2026-09-30T17:00:00Z","v":11492,"vw":80.123322},{"c":79.89,"h":80.015,"l":79.8049,"n":633,"o":80.015,"t":"2026-09-30T17:15:00Z","v":25077,"vw":79.892745},{"c":79.98,"h":80.07,"l":79.8,"n":378,"o":79.86,"t":"2026-09-30T17:30:00Z","v":19357,"vw":79.910978},{"c":80.05,"h":80.08,"l":79.8,"n":423,"o":79.96,"t":"2026-09-30T17:45:00Z","v":20260,"vw":79.987047},{"c":79.925,"h":80.15,"l":79.865,"n":454,"o":79.94,"t":"2026-09-30T18:00:00Z","v":18863,"vw":79.99953},{"c":79.86,"h":80.09,"l":79.86,"n":414,"o":79.925,"t":"2026-09-30T18:15:00Z","v":19077,"vw":79.971143},{"c":79.92,"h":80.02,"l":79.715,"n":358,"o":79.79,"t":"2026-09-30T18:30:00Z","v":16968,"vw":79.864801},{"c":79.72,"h":80.045,"l":79.72,"n":445,"o":79.99,"t":"2026-09-30T18:45:00Z","v":20799,"vw":79.934028},{"c":79.76,"h":79.85,"l":79.64,"n":397,"o":79.72,"t":"2026-09-30T19:00:00Z","v":19785,"vw":79.736307},{"c":79.275,"h":79.805,"l":79.26,"n":625,"o":79.8,"t":"2026-09-30T19:15:00Z","v":29563,"vw":79.510161},{"c":79.165,"h":79.275,"l":79.02,"n":686,"o":79.275,"t":"2026-09-30T19:30:00Z","v":33708,"vw":79.145942},{"c":78.56,"h":79.21,"l":78.45,"n":2890,"o":79.15,"t":"2026-09-30T19:45:00Z","v":215252,"vw":78.710252},{"c":78.52,"h":78.56,"l":78.52,"n":37,"o":78.56,"t":"2026-09-30T20:00:00Z","v":336744,"vw":78.520025},{"c":78.7,"h":79.61,"l":78.6,"n":60,"o":78.6,"t":"2026-10-01T08:30:00Z","v":2278,"vw":78.765303},{"c":78.8,"h":78.8,"l":78.8,"n":3,"o":78.8,"t":"2026-10-01T09:00:00Z","v":1010,"vw":78.8},{"c":78.86,"h":78.86,"l":78.86,"n":11,"o":78.86,"t":"2026-10-01T10:15:00Z","v":513,"vw":78.86},{"c":79.21,"h":79.21,"l":78.6,"n":21,"o":78.6,"t":"2026-10-01T10:30:00Z","v":794,"vw":78.866988},{"c":79,"h":79.01,"l":78.92,"n":5,"o":78.92,"t":"2026-10-01T10:45:00Z","v":462,"vw":78.967043},{"c":78.52,"h":78.52,"l":78.52,"n":1,"o":78.52,"t":"2026-10-01T12:00:00Z","v":8371,"vw":78.52},{"c":79.8,"h":79.8,"l":79.8,"n":2,"o":79.8,"t":"2026-10-01T12:45:00Z","v":128,"vw":79.8},{"c":78,"h":79.61,"l":77.595,"n":810,"o":78.63,"t":"2026-10-01T13:30:00Z","v":75284,"vw":78.44749},{"c":78.98,"h":79.17,"l":77.67,"n":1010,"o":77.78,"t":"2026-10-01T13:45:00Z","v":56761,"vw":78.613655},{"c":78.44,"h":79.59,"l":78.28,"n":914,"o":79.07,"t":"2026-10-01T14:00:00Z","v":227314,"vw":78.8268},{"c":78.43,"h":78.52,"l":77.81,"n":1282,"o":78.44,"t":"2026-10-01T14:15:00Z","v":130458,"vw":78.269096},{"c":79.14,"h":79.33,"l":78.39,"n":837,"o":78.52,"t":"2026-10-01T14:30:00Z","v":63559,"vw":78.785169},{"c":79.09,"h":79.65,"l":79.02,"n":578,"o":79.27,"t":"2026-10-01T14:45:00Z","v":66284,"vw":79.363975},{"c":79.345,"h":79.345,"l":78.86,"n":668,"o":79.04,"t":"2026-10-01T15:00:00Z","v":41574,"vw":79.156086},{"c":79.605,"h":80.085,"l":79.33,"n":586,"o":79.43,"t":"2026-10-01T15:15:00Z","v":33431,"vw":79.756768},{"c":79.51,"h":79.605,"l":79.28,"n":505,"o":79.605,"t":"2026-10-01T15:30:00Z","v":27620,"vw":79.49129},{"c":79.365,"h":79.61,"l":79.24,"n":495,"o":79.48,"t":"2026-10-01T15:45:00Z","v":21833,"vw":79.487294},{"c":79.39,"h":79.755,"l":79.29,"n":559,"o":79.3,"t":"2026-10-01T16:00:00Z","v":24550,"vw":79.530585},{"c":79.54,"h":79.59,"l":79.23,"n":407,"o":79.54,"t":"2026-10-01T16:15:00Z","v":15132,"vw":79.436148},{"c":79.61,"h":79.76,"l":79.495,"n":388,"o":79.495,"t":"2026-10-01T16:30:00Z","v":13198,"vw":79.59961},{"c":79.53,"h":79.8,"l":79.53,"n":344,"o":79.64,"t":"2026-10-01T16:45:00Z","v":15296,"vw":79.671705},{"c":79.22,"h":79.52,"l":79.22,"n":189,"o":79.52,"t":"2026-10-01T17:00:00Z","v":10378,"vw":79.345607},{"c":79.1725,"h":79.33,"l":79.07,"n":398,"o":79.21,"t":"2026-10-01T17:15:00Z","v":20724,"vw":79.231716},{"c":79.35,"h":79.44,"l":78.93,"n":717,"o":79.12,"t":"2026-10-01T17:30:00Z","v":51037,"vw":79.240012},{"c":79.59,"h":79.66,"l":79.045,"n":665,"o":79.38,"t":"2026-10-01T17:45:00Z","v":52315,"vw":79.42728},{"c":78.725,"h":79.51,"l":78.64,"n":455,"o":79.51,"t":"2026-10-01T18:00:00Z","v":25521,"vw":78.985261},{"c":78.95,"h":79.13,"l":78.62,"n":366,"o":78.715,"t":"2026-10-01T18:15:00Z","v":16757,"vw":78.815594},{"c":78.8,"h":78.95,"l":78.77,"n":304,"o":78.95,"t":"2026-10-01T18:30:00Z","v":10279,"vw":78.9035},{"c":78.73,"h":78.81,"l":78.56,"n":379,"o":78.76,"t":"2026-10-01T18:45:00Z","v":14750,"vw":78.700288},{"c":79.1,"h":79.13,"l":78.725,"n":666,"o":78.725,"t":"2026-10-01T19:00:00Z","v":29002,"vw":78.843646},{"c":79.31,"h":79.35,"l":79.13,"n":481,"o":79.13,"t":"2026-10-01T19:15:00Z","v":18928,"vw":79.254407},{"c":79.07,"h":79.335,"l":78.94,"n":755,"o":79.25,"t":"2026-10-01T19:30:00Z","v":22587,"vw":79.153599},{"c":79.54,"h":79.925,"l":79.12,"n":2490,"o":79.12,"t":"2026-10-01T19:45:00Z","v":136665,"vw":79.658409},{"c":79.56,"h":79.56,"l":79.54,"n":46,"o":79.54,"t":"2026-10-01T20:00:00Z","v":216428,"vw":79.559949},{"c":79.56,"h":79.56,"l":79.56,"n":12,"o":79.56,"t":"2026-10-01T21:15:00Z","v":1010,"vw":79.56},{"c":79.55,"h":79.55,"l":79.55,"n":5,"o":79.55,"t":"2026-10-01T21:30:00Z","v":1003,"vw":79.55},{"c":79.02,"h":79.02,"l":79.02,"n":5,"o":79.02,"t":"2026-10-02T08:15:00Z","v":108,"vw":79.02},{"c":78.57,"h":78.875,"l":78.41,"n":359,"o":78.52,"t":"2026-10-02T13:30:00Z","v":15995,"vw":78.604146},{"c":78.73,"h":79.095,"l":78.41,"n":522,"o":78.63,"t":"2026-10-02T13:45:00Z","v":31101,"vw":78.671692},{"c":77.94,"h":78.97,"l":77.94,"n":436,"o":78.92,"t":"2026-10-02T14:00:00Z","v":23804,"vw":78.612328},{"c":78.28,"h":78.43,"l":77.7,"n":1172,"o":78.01,"t":"2026-10-02T14:15:00Z","v":41746,"vw":78.143612},{"c":78.51,"h":78.51,"l":78.19,"n":297,"o":78.28,"t":"2026-10-02T14:30:00Z","v":13868,"vw":78.325858},{"c":78.74,"h":79.05,"l":78.52,"n":298,"o":78.52,"t":"2026-10-02T14:45:00Z","v":18166,"vw":78.833666},{"c":78.46,"h":78.83,"l":78.345,"n":448,"o":78.77,"t":"2026-10-02T15:00:00Z","v":96694,"vw":78.569058},{"c":78.1,"h":78.56,"l":77.99,"n":628,"o":78.51,"t":"2026-10-02T15:15:00Z","v":27004,"vw":78.22538},{"c":78.11,"h":78.26,"l":77.77,"n":596,"o":78.185,"t":"2026-10-02T15:30:00Z","v":24949,"vw":77.99882},{"c":78.325,"h":78.4,"l":78.06,"n":254,"o":78.07,"t":"2026-10-02T15:45:00Z","v":10945,"vw":78.252351},{"c":78.04,"h":78.37,"l":78.04,"n":299,"o":78.325,"t":"2026-10-02T16:00:00Z","v":19412,"vw":78.195707},{"c":78.33,"h":78.33,"l":78.09,"n":260,"o":78.09,"t":"2026-10-02T16:15:00Z","v":12110,"vw":78.177991},{"c":78.215,"h":78.36,"l":78.215,"n":197,"o":78.32,"t":"2026-10-02T16:30:00Z","v":8421,"vw":78.28371},{"c":78.025,"h":78.25,"l":77.88,"n":216,"o":78.25,"t":"2026-10-02T16:45:00Z","v":8838,"vw":78.048823},{"c":78.195,"h":78.24,"l":78,"n":270,"o":78.025,"t":"2026-10-02T17:00:00Z","v":11460,"vw":78.147604},{"c":78.03,"h":78.14,"l":77.83,"n":530,"o":78.14,"t":"2026-10-02T17:15:00Z","v":36682,"vw":77.950604},{"c":78.4,"h":78.4,"l":77.985,"n":339,"o":77.985,"t":"2026-10-02T17:30:00Z","v":12936,"vw":78.236081},{"c":78.32,"h":78.42,"l":78.27,"n":195,"o":78.345,"t":"2026-10-02T17:45:00Z","v":8200,"vw":78.347496},{"c":78.32,"h":78.52,"l":78.31,"n":412,"o":78.3225,"t":"2026-10-02T18:00:00Z","v":19936,"vw":78.439676},{"c":78.33,"h":78.46,"l":78.25,"n":317,"o":78.325,"t":"2026-10-02T18:15:00Z","v":16528,"vw":78.376278},{"c":78.19,"h":78.38,"l":78.06,"n":388,"o":78.335,"t":"2026-10-02T18:30:00Z","v":18840,"vw":78.166603},{"c":78.14,"h":78.22,"l":77.86,"n":388,"o":78.19,"t":"2026-10-02T18:45:00Z","v":21335,"vw":78.03487},{"c":78.295,"h":78.3799,"l":78.06,"n":405,"o":78.17,"t":"2026-10-02T19:00:00Z","v":25303,"vw":78.192157},{"c":78.315,"h":78.5,"l":78.29,"n":385,"o":78.33,"t":"2026-10-02T19:15:00Z","v":16946,"vw":78.351793},{"c":78.31,"h":78.32,"l":77.82,"n":564,"o":78.315,"t":"2026-10-02T19:30:00Z","v":28717,"vw":78.160133},{"c":78.42,"h":78.42,"l":78.1,"n":1875,"o":78.28,"t":"2026-10-02T19:45:00Z","v":91997,"vw":78.267291},{"c":78.39,"h":78.39,"l":78.39,"n":30,"o":78.39,"t":"2026-10-02T20:00:00Z","v":108181,"vw":78.39},{"c":78,"h":78,"l":78,"n":13,"o":78,"t":"2026-10-05T08:30:00Z","v":512,"vw":78},{"c":78,"h":79.01,"l":78,"n":24,"o":79.01,"t":"2026-10-05T08:45:00Z","v":1163,"vw":78.431429},{"c":78.4,"h":78.4,"l":78.4,"n":3,"o":78.4,"t":"2026-10-05T09:15:00Z","v":468,"vw":78.4},{"c":78.81,"h":78.81,"l":78.81,"n":7,"o":78.81,"t":"2026-10-05T13:15:00Z","v":559,"vw":78.81},{"c":79.52,"h":80.515,"l":78.99,"n":494,"o":78.99,"t":"2026-10-05T13:30:00Z","v":36588,"vw":79.706888},{"c":80.62,"h":80.62,"l":79.43,"n":711,"o":79.55,"t":"2026-10-05T13:45:00Z","v":58086,"vw":79.847514},{"c":81.94,"h":82.405,"l":80.72,"n":406,"o":80.72,"t":"2026-10-05T14:00:00Z","v":23435,"vw":81.759378},{"c":82.61,"h":82.68,"l":81.905,"n":496,"o":81.905,"t":"2026-10-05T14:15:00Z","v":32422,"vw":82.356499},{"c":83.74,"h":83.74,"l":82.3901,"n":746,"o":82.54,"t":"2026-10-05T14:30:00Z","v":53300,"vw":83.374304},{"c":84.12,"h":84.13,"l":83.155,"n":692,"o":83.78,"t":"2026-10-05T14:45:00Z","v":51431,"vw":83.615882},{"c":84.32,"h":84.63,"l":84.12,"n":647,"o":84.13,"t":"2026-10-05T15:00:00Z","v":37658,"vw":84.391051},{"c":84.5375,"h":84.705,"l":84.22,"n":280,"o":84.335,"t":"2026-10-05T15:15:00Z","v":11056,"vw":84.443326},{"c":84.6701,"h":84.815,"l":84.57,"n":292,"o":84.61,"t":"2026-10-05T15:30:00Z","v":9688,"vw":84.685996},{"c":84.74,"h":84.915,"l":84.6,"n":400,"o":84.745,"t":"2026-10-05T15:45:00Z","v":17160,"vw":84.748802},{"c":84.78,"h":84.795,"l":84.52,"n":209,"o":84.71,"t":"2026-10-05T16:00:00Z","v":7116,"vw":84.661074},{"c":84.665,"h":84.75,"l":84.465,"n":152,"o":84.7401,"t":"2026-10-05T16:15:00Z","v":6049,"vw":84.590811},{"c":84.226,"h":84.75,"l":84.1575,"n":366,"o":84.655,"t":"2026-10-05T16:30:00Z","v":15137,"vw":84.545767},{"c":84.305,"h":84.47,"l":84.175,"n":216,"o":84.26,"t":"2026-10-05T16:45:00Z","v":12234,"vw":84.32861},{"c":84.66,"h":84.66,"l":84.22,"n":228,"o":84.39,"t":"2026-10-05T17:00:00Z","v":11879,"vw":84.400556},{"c":84.455,"h":84.64,"l":84.4,"n":183,"o":84.64,"t":"2026-10-05T17:15:00Z","v":9244,"vw":84.573947},{"c":84.335,"h":84.38,"l":84.14,"n":301,"o":84.38,"t":"2026-10-05T17:30:00Z","v":13228,"vw":84.226525},{"c":84.49,"h":84.49,"l":84.14,"n":173,"o":84.36,"t":"2026-10-05T17:45:00Z","v":7960,"vw":84.273556},{"c":84.445,"h":84.59,"l":84.4,"n":300,"o":84.49,"t":"2026-10-05T18:00:00Z","v":16247,"vw":84.481281},{"c":84.15,"h":84.46,"l":84.06,"n":453,"o":84.445,"t":"2026-10-05T18:15:00Z","v":21116,"vw":84.280943},{"c":84.31,"h":84.47,"l":84.15,"n":218,"o":84.15,"t":"2026-10-05T18:30:00Z","v":9409,"vw":84.313404},{"c":84.295,"h":84.37,"l":84.215,"n":427,"o":84.305,"t":"2026-10-05T18:45:00Z","v":18690,"vw":84.274421},{"c":84.42,"h":84.62,"l":84.285,"n":484,"o":84.285,"t":"2026-10-05T19:00:00Z","v":27134,"vw":84.477152},{"c":84.08,"h":84.635,"l":84.07,"n":450,"o":84.42,"t":"2026-10-05T19:15:00Z","v":18413,"vw":84.396931},{"c":83.71,"h":84.11,"l":83.66,"n":569,"o":84.11,"t":"2026-10-05T19:30:00Z","v":25913,"vw":83.758854},{"c":83.51,"h":83.72,"l":83.26,"n":2585,"o":83.64,"t":"2026-10-05T19:45:00Z","v":140315,"vw":83.526207},{"c":83.49,"h":83.49,"l":83.49,"n":38,"o":83.49,"t":"2026-10-05T20:00:00Z","v":375132,"vw":83.49},{"c":83.3,"h":83.71,"l":83.3,"n":11,"o":83.5,"t":"2026-10-06T08:15:00Z","v":1382,"vw":83.557162},{"c":83,"h":83,"l":83,"n":7,"o":83,"t":"2026-10-06T09:00:00Z","v":436,"vw":83},{"c":83.55,"h":83.55,"l":83.55,"n":3,"o":83.55,"t":"2026-10-06T11:45:00Z","v":154,"vw":83.55},{"c":81.59,"h":82.925,"l":81.43,"n":190,"o":82.27,"t":"2026-10-06T13:30:00Z","v":11483,"vw":82.197604},{"c":81.73,"h":81.73,"l":80.86,"n":161,"o":81.52,"t":"2026-10-06T13:45:00Z","v":8744,"vw":81.17567},{"c":82.495,"h":82.5,"l":81.66,"n":227,"o":81.79,"t":"2026-10-06T14:00:00Z","v":11186,"vw":82.055597},{"c":82.9064,"h":83.09,"l":82.52,"n":156,"o":82.52,"t":"2026-10-06T14:15:00Z","v":7204,"vw":82.968518},{"c":82.7,"h":83.07,"l":82.665,"n":114,"o":82.74,"t":"2026-10-06T14:30:00Z","v":4688,"vw":82.765221},{"c":82.735,"h":82.85,"l":82.58,"n":125,"o":82.84,"t":"2026-10-06T14:45:00Z","v":14723,"vw":82.806884},{"c":82.4,"h":82.74,"l":82.26,"n":193,"o":82.74,"t":"2026-10-06T15:00:00Z","v":8921,"vw":82.459954},{"c":82.57,"h":82.6,"l":82.39,"n":117,"o":82.51,"t":"2026-10-06T15:15:00Z","v":6285,"vw":82.514497},{"c":82.45,"h":82.58,"l":82.41,"n":85,"o":82.52,"t":"2026-10-06T15:30:00Z","v":3066,"vw":82.518795},{"c":82.085,"h":82.38,"l":82.085,"n":18,"o":82.38,"t":"2026-10-06T15:45:00Z","v":847,"vw":82.230909},{"c":82.13,"h":82.1595,"l":81.96,"n":201,"o":82.085,"t":"2026-10-06T16:00:00Z","v":7180,"vw":82.017099},{"c":82.42,"h":82.485,"l":82.225,"n":108,"o":82.225,"t":"2026-10-06T16:15:00Z","v":4162,"vw":82.407238},{"c":82.58,"h":82.7722,"l":82.43,"n":346,"o":82.44,"t":"2026-10-06T16:30:00Z","v":13995,"vw":82.558721},{"c":82.685,"h":82.69,"l":82.49,"n":91,"o":82.49,"t":"2026-10-06T16:45:00Z","v":6987,"vw":82.545622},{"c":82.37,"h":82.62,"l":82.275,"n":128,"o":82.6,"t":"2026-10-06T17:00:00Z","v":8866,"vw":82.513022},{"c":82.265,"h":82.355,"l":82.245,"n":28,"o":82.355,"t":"2026-10-06T17:15:00Z","v":1289,"vw":82.282778},{"c":82.215,"h":82.27,"l":82.07,"n":99,"o":82.27,"t":"2026-10-06T17:30:00Z","v":3549,"vw":82.190632},{"c":82.27,"h":82.28,"l":82.22,"n":25,"o":82.27,"t":"2026-10-06T17:45:00Z","v":1032,"vw":82.267647},{"c":82.16,"h":82.27,"l":82.16,"n":73,"o":82.27,"t":"2026-10-06T18:00:00Z","v":2701,"vw":82.208684},{"c":82.24,"h":82.25,"l":82.09,"n":190,"o":82.215,"t":"2026-10-06T18:15:00Z","v":7226,"vw":82.189444},{"c":82.135,"h":82.18,"l":81.97,"n":229,"o":82.11,"t":"2026-10-06T18:30:00Z","v":12957,"vw":82.081427},{"c":82.07,"h":82.23,"l":82.05,"n":248,"o":82.15,"t":"2026-10-06T18:45:00Z","v":24460,"vw":82.18046},{"c":82.22,"h":82.3,"l":82.11,"n":332,"o":82.15,"t":"2026-10-06T19:00:00Z","v":14431,"vw":82.20385},{"c":82.06,"h":82.315,"l":82.03,"n":408,"o":82.245,"t":"2026-10-06T19:15:00Z","v":16292,"vw":82.206448},{"c":82.18,"h":82.2875,"l":81.96,"n":641,"o":82.03,"t":"2026-10-06T19:30:00Z","v":35286,"vw":82.075136},{"c":81.97,"h":82.28,"l":81.97,"n":1344,"o":82.2119,"t":"2026-10-06T19:45:00Z","v":54463,"vw":82.15188},{"c":82,"h":82,"l":82,"n":29,"o":82,"t":"2026-10-06T20:00:00Z","v":59197,"vw":82},{"c":82.23,"h":82.23,"l":82.23,"n":2,"o":82.23,"t":"2026-10-07T08:00:00Z","v":204,"vw":82.23},{"c":83.045,"h":83.27,"l":82.26,"n":279,"o":82.75,"t":"2026-10-07T13:30:00Z","v":22614,"vw":82.81611},{"c":82.045,"h":82.51,"l":81.8845,"n":179,"o":82.51,"t":"2026-10-07T13:45:00Z","v":9372,"vw":82.103126},{"c":81.61,"h":82.23,"l":81.51,"n":777,"o":82.03,"t":"2026-10-07T14:00:00Z","v":43969,"vw":81.884995},{"c":81.69,"h":81.845,"l":81.455,"n":717,"o":81.69,"t":"2026-10-07T14:15:00Z","v":39936,"vw":81.636839},{"c":81,"h":81.61,"l":81,"n":321,"o":81.6,"t":"2026-10-07T14:30:00Z","v":16096,"vw":81.245242},{"c":80.98,"h":81.275,"l":80.98,"n":302,"o":81.05,"t":"2026-10-07T14:45:00Z","v":13482,"vw":81.116235},{"c":81.55,"h":81.55,"l":80.63,"n":453,"o":80.94,"t":"2026-10-07T15:00:00Z","v":19941,"vw":80.965658},{"c":81.215,"h":81.77,"l":81.05,"n":670,"o":81.66,"t":"2026-10-07T15:15:00Z","v":32397,"vw":81.314513},{"c":81.17,"h":81.27,"l":81.0547,"n":233,"o":81.115,"t":"2026-10-07T15:30:00Z","v":10868,"vw":81.152034},{"c":81.06,"h":81.19,"l":80.9,"n":429,"o":81.12,"t":"2026-10-07T15:45:00Z","v":34394,"vw":81.094294},{"c":81.315,"h":81.37,"l":81.04,"n":315,"o":81.0825,"t":"2026-10-07T16:00:00Z","v":13967,"vw":81.189587},{"c":81.2825,"h":81.42,"l":81.17,"n":242,"o":81.39,"t":"2026-10-07T16:15:00Z","v":12114,"vw":81.246046},{"c":81.01,"h":81.34,"l":81.01,"n":174,"o":81.34,"t":"2026-10-07T16:30:00Z","v":7445,"vw":81.15189},{"c":81.09,"h":81.09,"l":80.78,"n":450,"o":81.05,"t":"2026-10-07T16:45:00Z","v":31559,"vw":80.991876},{"c":81.11,"h":81.11,"l":80.9209,"n":204,"o":81.08,"t":"2026-10-07T17:00:00Z","v":9129,"vw":81.055344},{"c":81.075,"h":81.18,"l":81.005,"n":220,"o":81.08,"t":"2026-10-07T17:15:00Z","v":9048,"vw":81.091805},{"c":80.83,"h":81.1825,"l":80.69,"n":273,"o":81.04,"t":"2026-10-07T17:30:00Z","v":12343,"vw":80.98594},{"c":80.85,"h":80.92,"l":80.74,"n":207,"o":80.835,"t":"2026-10-07T17:45:00Z","v":8930,"vw":80.811717},{"c":81.32,"h":81.32,"l":80.8028,"n":291,"o":80.8028,"t":"2026-10-07T18:00:00Z","v":10829,"vw":81.118152},{"c":81.335,"h":81.49,"l":81.27,"n":252,"o":81.38,"t":"2026-10-07T18:15:00Z","v":12957,"vw":81.385431},{"c":81.56,"h":81.56,"l":81.27,"n":219,"o":81.295,"t":"2026-10-07T18:30:00Z","v":9020,"vw":81.37883},{"c":81.6,"h":81.6,"l":81.44,"n":220,"o":81.57,"t":"2026-10-07T18:45:00Z","v":8243,"vw":81.514825},{"c":82.02,"h":82.085,"l":81.34,"n":548,"o":81.58,"t":"2026-10-07T19:00:00Z","v":26864,"vw":81.831449},{"c":81.92,"h":82.08,"l":81.92,"n":331,"o":82.005,"t":"2026-10-07T19:15:00Z","v":12778,"vw":82.003922},{"c":81.96,"h":82.19,"l":81.9,"n":588,"o":81.9,"t":"2026-10-07T19:30:00Z","v":21745,"vw":82.043251},{"c":81.88,"h":82.05,"l":81.8,"n":1466,"o":81.905,"t":"2026-10-07T19:45:00Z","v":68331,"vw":81.908906},{"c":81.85,"h":81.85,"l":81.85,"n":26,"o":81.85,"t":"2026-10-07T20:00:00Z","v":69233,"vw":81.85},{"c":82.01,"h":82.01,"l":82,"n":6,"o":82,"t":"2026-10-08T09:00:00Z","v":1004,"vw":82.005},{"c":82.8,"h":82.8,"l":82.8,"n":12,"o":82.8,"t":"2026-10-08T10:15:00Z","v":232,"vw":82.8},{"c":83.15,"h":83.15,"l":83.15,"n":8,"o":83.15,"t":"2026-10-08T10:30:00Z","v":483,"vw":83.15},{"c":83.51,"h":83.51,"l":83.51,"n":5,"o":83.51,"t":"2026-10-08T10:45:00Z","v":461,"vw":83.51},{"c":83.7,"h":83.7,"l":83.7,"n":6,"o":83.7,"t":"2026-10-08T12:00:00Z","v":202,"vw":83.7},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-08T12:15:00Z","v":100,"vw":83.75},{"c":84.01,"h":84.01,"l":84.01,"n":2,"o":84.01,"t":"2026-10-08T12:45:00Z","v":130,"vw":84.01},{"c":83.48,"h":83.49,"l":83.48,"n":5,"o":83.49,"t":"2026-10-08T13:00:00Z","v":528,"vw":83.487524},{"c":83.49,"h":83.49,"l":83.49,"n":2,"o":83.49,"t":"2026-10-08T13:15:00Z","v":114,"vw":83.49},{"c":83.1,"h":83.48,"l":82.42,"n":109,"o":82.42,"t":"2026-10-08T13:30:00Z","v":5738,"vw":83.24704},{"c":83.61,"h":84.33,"l":83.19,"n":352,"o":83.19,"t":"2026-10-08T13:45:00Z","v":20597,"vw":83.825823},{"c":83.79,"h":84.07,"l":83.725,"n":296,"o":83.83,"t":"2026-10-08T14:00:00Z","v":17085,"vw":83.894722},{"c":84.36,"h":84.36,"l":83.79,"n":281,"o":83.83,"t":"2026-10-08T14:15:00Z","v":115801,"vw":84.058996},{"c":84.495,"h":84.495,"l":84.04,"n":270,"o":84.33,"t":"2026-10-08T14:30:00Z","v":10581,"vw":84.231823},{"c":84.745,"h":84.89,"l":84.47,"n":354,"o":84.63,"t":"2026-10-08T14:45:00Z","v":75679,"vw":84.738731},{"c":84.36,"h":84.75,"l":84.35,"n":390,"o":84.735,"t":"2026-10-08T15:00:00Z","v":21629,"vw":84.583631},{"c":84.25,"h":84.51,"l":84.23,"n":280,"o":84.36,"t":"2026-10-08T15:15:00Z","v":11263,"vw":84.410783},{"c":84.435,"h":84.47,"l":84.28,"n":171,"o":84.29,"t":"2026-10-08T15:30:00Z","v":6999,"vw":84.417531},{"c":84.52,"h":84.66,"l":84.435,"n":250,"o":84.435,"t":"2026-10-08T15:45:00Z","v":10364,"vw":84.550854},{"c":84.39,"h":84.53,"l":84.345,"n":208,"o":84.515,"t":"2026-10-08T16:00:00Z","v":5812,"vw":84.421568},{"c":84.23,"h":84.46,"l":83.785,"n":363,"o":84.385,"t":"2026-10-08T16:15:00Z","v":19687,"vw":84.256844},{"c":83.92,"h":84.3,"l":83.92,"n":289,"o":84.23,"t":"2026-10-08T16:30:00Z","v":10198,"vw":84.094375},{"c":84.295,"h":84.35,"l":83.78,"n":337,"o":84.03,"t":"2026-10-08T16:45:00Z","v":13276,"vw":84.010918},{"c":84.61,"h":84.64,"l":84.04,"n":377,"o":84.28,"t":"2026-10-08T17:00:00Z","v":12263,"vw":84.288766},{"c":84.8,"h":84.8,"l":84.49,"n":386,"o":84.625,"t":"2026-10-08T17:15:00Z","v":15855,"vw":84.618968},{"c":84.87,"h":84.91,"l":84.52,"n":643,"o":84.78,"t":"2026-10-08T17:30:00Z","v":30776,"vw":84.755485},{"c":84.585,"h":84.92,"l":84.51,"n":303,"o":84.89,"t":"2026-10-08T17:45:00Z","v":14110,"vw":84.761003},{"c":84.38,"h":84.59,"l":84.38,"n":238,"o":84.58,"t":"2026-10-08T18:00:00Z","v":5825,"vw":84.512183},{"c":84.205,"h":84.34,"l":84.185,"n":102,"o":84.34,"t":"2026-10-08T18:15:00Z","v":2943,"vw":84.245882},{"c":83.92,"h":84.225,"l":83.83,"n":214,"o":84.16,"t":"2026-10-08T18:30:00Z","v":6444,"vw":84.096176},{"c":84.09,"h":84.15,"l":83.92,"n":243,"o":84,"t":"2026-10-08T18:45:00Z","v":12128,"vw":84.060209},{"c":84.09,"h":84.2,"l":84.06,"n":330,"o":84.07,"t":"2026-10-08T19:00:00Z","v":8499,"vw":84.101624},{"c":83.88,"h":84.29,"l":83.87,"n":501,"o":84.045,"t":"2026-10-08T19:15:00Z","v":16117,"vw":84.041987},{"c":83.72,"h":83.93,"l":83.63,"n":523,"o":83.88,"t":"2026-10-08T19:30:00Z","v":38896,"vw":83.795556},{"c":83.97,"h":84.19,"l":83.69,"n":1633,"o":83.69,"t":"2026-10-08T19:45:00Z","v":60073,"vw":84.037286},{"c":83.96,"h":83.96,"l":83.96,"n":34,"o":83.96,"t":"2026-10-08T20:00:00Z","v":70437,"vw":83.96},{"c":83.75,"h":83.75,"l":83.75,"n":3,"o":83.75,"t":"2026-10-09T09:45:00Z","v":502,"vw":83.75},{"c":83.76,"h":83.76,"l":83.75,"n":7,"o":83.75,"t":"2026-10-09T10:00:00Z","v":747,"vw":83.753261},{"c":84.12,"h":84.12,"l":84.12,"n":8,"o":84.12,"t":"2026-10-09T12:45:00Z","v":207,"vw":84.12},{"c":84.27,"h":84.27,"l":84.27,"n":1,"o":84.27,"t":"2026-10-09T13:15:00Z","v":100,"vw":84.27},{"c":84.665,"h":84.81,"l":83.59,"n":118,"o":83.59,"t":"2026-10-09T13:30:00Z","v":6754,"vw":84.162382},{"c":84.74,"h":84.82,"l":84.51,"n":169,"o":84.52,"t":"2026-10-09T13:45:00Z","v":6397,"vw":84.654114},{"c":84.045,"h":84.66,"l":84.02,"n":98,"o":84.66,"t":"2026-10-09T14:00:00Z","v":4241,"vw":84.271505},{"c":84.08,"h":84.2,"l":83.76,"n":286,"o":84.03,"t":"2026-10-09T14:15:00Z","v":25487,"vw":84.075585},{"c":84.025,"h":84.14,"l":83.89,"n":153,"o":84.045,"t":"2026-10-09T14:30:00Z","v":4656,"vw":84.028864},{"c":84.365,"h":84.42,"l":83.7801,"n":247,"o":83.7801,"t":"2026-10-09T14:45:00Z","v":9809,"vw":84.063565},{"c":84.65,"h":84.67,"l":84.2725,"n":304,"o":84.43,"t":"2026-10-09T15:00:00Z","v":13944,"vw":84.456303},{"c":84.73,"h":84.91,"l":84.61,"n":248,"o":84.75,"t":"2026-10-09T15:15:00Z","v":6723,"vw":84.770824},{"c":84.25,"h":84.69,"l":84.13,"n":287,"o":84.64,"t":"2026-10-09T15:30:00Z","v":11020,"vw":84.299091},{"c":84.19,"h":84.39,"l":84.04,"n":158,"o":84.31,"t":"2026-10-09T15:45:00Z","v":6569,"vw":84.244706},{"c":84.2,"h":84.27,"l":84.05,"n":133,"o":84.16,"t":"2026-10-09T16:00:00Z","v":3778,"vw":84.143454},{"c":83.94,"h":84.16,"l":83.77,"n":217,"o":84.16,"t":"2026-10-09T16:15:00Z","v":7418,"vw":83.944511},{"c":84.02,"h":84.065,"l":83.9,"n":62,"o":83.9,"t":"2026-10-09T16:30:00Z","v":2294,"vw":83.983703},{"c":84.035,"h":84.14,"l":83.97,"n":151,"o":83.99,"t":"2026-10-09T16:45:00Z","v":6616,"vw":84.044186},{"c":83.8,"h":83.98,"l":83.6,"n":220,"o":83.96,"t":"2026-10-09T17:00:00Z","v":8169,"vw":83.810663},{"c":83.915,"h":83.935,"l":83.775,"n":139,"o":83.85,"t":"2026-10-09T17:15:00Z","v":7829,"vw":83.825849},{"c":83.96,"h":83.98,"l":83.81,"n":205,"o":83.93,"t":"2026-10-09T17:30:00Z","v":8511,"vw":83.870366},{"c":84.14,"h":84.22,"l":83.81,"n":147,"o":83.905,"t":"2026-10-09T17:45:00Z","v":4870,"vw":84.054},{"c":84.19,"h":84.19,"l":84.08,"n":84,"o":84.19,"t":"2026-10-09T18:00:00Z","v":3533,"vw":84.122484},{"c":84.105,"h":84.16,"l":84.09,"n":190,"o":84.1,"t":"2026-10-09T18:15:00Z","v":8120,"vw":84.10963},{"c":84.14,"h":84.19,"l":84.05,"n":163,"o":84.06,"t":"2026-10-09T18:30:00Z","v":6537,"vw":84.09596},{"c":84.05,"h":84.18,"l":83.74,"n":332,"o":84.105,"t":"2026-10-09T18:45:00Z","v":17192,"vw":83.927667},{"c":84.03,"h":84.14,"l":84.01,"n":118,"o":84.06,"t":"2026-10-09T19:00:00Z","v":5173,"vw":84.047168},{"c":83.94,"h":84.02,"l":83.91,"n":253,"o":83.98,"t":"2026-10-09T19:15:00Z","v":9315,"vw":83.972252},{"c":83.89,"h":84,"l":83.86,"n":294,"o":83.95,"t":"2026-10-09T19:30:00Z","v":9991,"vw":83.925869},{"c":83.7,"h":83.86,"l":83.59,"n":973,"o":83.85,"t":"2026-10-09T19:45:00Z","v":39213,"vw":83.7199},{"c":84.2658,"h":84.2658,"l":83.65,"n":29,"o":83.65,"t":"2026-10-09T20:00:00Z","v":49211,"vw":83.726877},{"c":84.1,"h":84.51,"l":84.1,"n":84,"o":84.51,"t":"2026-10-12T08:45:00Z","v":892,"vw":84.305},{"c":84.31,"h":84.97,"l":84.31,"n":14,"o":84.91,"t":"2026-10-12T09:00:00Z","v":2021,"vw":84.88659},{"c":84.2,"h":84.2,"l":84.2,"n":19,"o":84.2,"t":"2026-10-12T09:15:00Z","v":329,"vw":84.2},{"c":84.95,"h":84.95,"l":84.9,"n":10,"o":84.91,"t":"2026-10-12T12:15:00Z","v":902,"vw":84.930998},{"c":84.97,"h":84.97,"l":84.94,"n":9,"o":84.94,"t":"2026-10-12T12:30:00Z","v":530,"vw":84.955},{"c":84.9,"h":84.9,"l":84.9,"n":6,"o":84.9,"t":"2026-10-12T13:15:00Z","v":270,"vw":84.9},{"c":85.56,"h":86.2844,"l":83.65,"n":687,"o":84.77,"t":"2026-10-12T13:30:00Z","v":33583,"vw":85.284547},{"c":85.77,"h":86.3,"l":85.645,"n":463,"o":85.65,"t":"2026-10-12T13:45:00Z","v":17745,"vw":86.028228},{"c":84.46,"h":85.88,"l":84.45,"n":301,"o":85.67,"t":"2026-10-12T14:00:00Z","v":10896,"vw":85.108506},{"c":84.09,"h":84.66,"l":83.7,"n":386,"o":84.44,"t":"2026-10-12T14:15:00Z","v":16829,"vw":84.281241},{"c":83.65,"h":84.015,"l":83.48,"n":362,"o":84.015,"t":"2026-10-12T14:30:00Z","v":9915,"vw":83.623998},{"c":84.05,"h":84.06,"l":83.695,"n":199,"o":83.695,"t":"2026-10-12T14:45:00Z","v":9055,"vw":83.869502},{"c":84.13,"h":84.15,"l":83.895,"n":183,"o":83.995,"t":"2026-10-12T15:00:00Z","v":7232,"vw":84.008685},{"c":84.5,"h":84.61,"l":84.135,"n":214,"o":84.16,"t":"2026-10-12T15:15:00Z","v":7296,"vw":84.341288},{"c":84.4,"h":84.55,"l":84.31,"n":100,"o":84.54,"t":"2026-10-12T15:30:00Z","v":3464,"vw":84.419583},{"c":84.68,"h":84.715,"l":84.38,"n":170,"o":84.45,"t":"2026-10-12T15:45:00Z","v":5778,"vw":84.516563},{"c":84.41,"h":84.62,"l":84.41,"n":200,"o":84.59,"t":"2026-10-12T16:00:00Z","v":9563,"vw":84.545085},{"c":84.84,"h":84.99,"l":84.385,"n":291,"o":84.47,"t":"2026-10-12T16:15:00Z","v":12029,"vw":84.748172},{"c":84.82,"h":85.05,"l":84.77,"n":120,"o":84.89,"t":"2026-10-12T16:30:00Z","v":3699,"vw":84.93781},{"c":84.89,"h":84.89,"l":84.5,"n":292,"o":84.7,"t":"2026-10-12T16:45:00Z","v":9024,"vw":84.657892},{"c":84.99,"h":85.015,"l":84.6,"n":139,"o":84.9,"t":"2026-10-12T17:00:00Z","v":5268,"vw":84.828245},{"c":84.805,"h":85,"l":84.795,"n":134,"o":85,"t":"2026-10-12T17:15:00Z","v":5854,"vw":84.843476},{"c":84.71,"h":84.87,"l":84.63,"n":173,"o":84.86,"t":"2026-10-12T17:30:00Z","v":5686,"vw":84.764764},{"c":84.8325,"h":84.8325,"l":84.6475,"n":153,"o":84.65,"t":"2026-10-12T17:45:00Z","v":4278,"vw":84.706901},{"c":84.52,"h":84.79,"l":84.52,"n":171,"o":84.72,"t":"2026-10-12T18:00:00Z","v":5080,"vw":84.695131},{"c":84.57,"h":84.63,"l":84.51,"n":177,"o":84.58,"t":"2026-10-12T18:15:00Z","v":6250,"vw":84.577878},{"c":84.3375,"h":84.595,"l":84.27,"n":267,"o":84.56,"t":"2026-10-12T18:30:00Z","v":11893,"vw":84.3921},{"c":84.33,"h":84.41,"l":84.25,"n":166,"o":84.3351,"t":"2026-10-12T18:45:00Z","v":6448,"vw":84.308885},{"c":84.285,"h":84.435,"l":84.24,"n":274,"o":84.34,"t":"2026-10-12T19:00:00Z","v":11054,"vw":84.352313},{"c":84.54,"h":84.57,"l":84.26,"n":222,"o":84.26,"t":"2026-10-12T19:15:00Z","v":6950,"vw":84.409129},{"c":84.765,"h":84.81,"l":84.54,"n":499,"o":84.54,"t":"2026-10-12T19:30:00Z","v":18796,"vw":84.673984},{"c":84.94,"h":85.02,"l":84.76,"n":2038,"o":84.76,"t":"2026-10-12T19:45:00Z","v":102246,"vw":84.926955},{"c":84.4121,"h":84.94,"l":84.4121,"n":25,"o":84.94,"t":"2026-10-12T20:00:00Z","v":67946,"vw":84.888411},{"c":84.5,"h":84.8,"l":84.5,"n":11,"o":84.8,"t":"2026-10-13T09:00:00Z","v":638,"vw":84.741158},{"c":84.8,"h":84.86,"l":84.51,"n":41,"o":84.6,"t":"2026-10-13T09:15:00Z","v":1825,"vw":84.709722},{"c":84.94,"h":84.94,"l":84.94,"n":7,"o":84.94,"t":"2026-10-13T10:15:00Z","v":114,"vw":84.94},{"c":87.13,"h":87.3,"l":85.645,"n":453,"o":86.1,"t":"2026-10-13T13:30:00Z","v":31383,"vw":86.404034},{"c":86.41,"h":87.63,"l":85.96,"n":1180,"o":87.29,"t":"2026-10-13T13:45:00Z","v":66735,"vw":86.419447},{"c":85.855,"h":86.56,"l":85.855,"n":569,"o":86.31,"t":"2026-10-13T14:00:00Z","v":20301,"vw":86.236425},{"c":85.665,"h":86.12,"l":85.46,"n":388,"o":85.98,"t":"2026-10-13T14:15:00Z","v":18772,"vw":85.68303},{"c":85.72,"h":85.865,"l":85.42,"n":604,"o":85.56,"t":"2026-10-13T14:30:00Z","v":27760,"vw":85.591784},{"c":85.55,"h":85.99,"l":85.55,"n":497,"o":85.78,"t":"2026-10-13T14:45:00Z","v":19181,"vw":85.750895},{"c":85.785,"h":86.035,"l":85.54,"n":224,"o":85.55,"t":"2026-10-13T15:00:00Z","v":8695,"vw":85.805241},{"c":85.8,"h":85.8,"l":85.53,"n":214,"o":85.74,"t":"2026-10-13T15:15:00Z","v":9029,"vw":85.681957},{"c":85.63,"h":85.8875,"l":85.61,"n":187,"o":85.61,"t":"2026-10-13T15:30:00Z","v":5727,"vw":85.71607},{"c":85.97,"h":85.97,"l":85.61,"n":200,"o":85.69,"t":"2026-10-13T15:45:00Z","v":7251,"vw":85.789816},{"c":86.14,"h":86.215,"l":85.84,"n":389,"o":85.94,"t":"2026-10-13T16:00:00Z","v":18919,"vw":85.941574},{"c":85.75,"h":86.34,"l":85.6,"n":455,"o":86.21,"t":"2026-10-13T16:15:00Z","v":23593,"vw":85.909194},{"c":85.84,"h":85.93,"l":85.64,"n":278,"o":85.72,"t":"2026-10-13T16:30:00Z","v":10059,"vw":85.80087},{"c":86.23,"h":86.245,"l":85.92,"n":272,"o":85.92,"t":"2026-10-13T16:45:00Z","v":7579,"vw":86.153987},{"c":86.01,"h":86.44,"l":85.93,"n":315,"o":86.31,"t":"2026-10-13T17:00:00Z","v":14063,"vw":86.182064},{"c":86.065,"h":86.165,"l":85.93,"n":377,"o":86.08,"t":"2026-10-13T17:15:00Z","v":16557,"vw":86.064282},{"c":86.2,"h":86.2,"l":86.015,"n":196,"o":86.2,"t":"2026-10-13T17:30:00Z","v":5877,"vw":86.105386},{"c":86.66,"h":86.66,"l":86.155,"n":577,"o":86.16,"t":"2026-10-13T17:45:00Z","v":29595,"vw":86.290798},{"c":86.44,"h":86.71,"l":86.39,"n":285,"o":86.52,"t":"2026-10-13T18:00:00Z","v":11315,"vw":86.550711},{"c":86.22,"h":86.63,"l":86.13,"n":547,"o":86.42,"t":"2026-10-13T18:15:00Z","v":26726,"vw":86.41568},{"c":86.04,"h":86.205,"l":86,"n":383,"o":86.185,"t":"2026-10-13T18:30:00Z","v":14644,"vw":86.091279},{"c":86.4,"h":86.4,"l":86.005,"n":319,"o":86.05,"t":"2026-10-13T18:45:00Z","v":9847,"vw":86.133531},{"c":85.935,"h":86.46,"l":85.93,"n":468,"o":86.36,"t":"2026-10-13T19:00:00Z","v":27285,"vw":86.229014},{"c":85.8,"h":85.98,"l":85.74,"n":712,"o":85.93,"t":"2026-10-13T19:15:00Z","v":34480,"vw":85.90515},{"c":85.515,"h":85.74,"l":85.37,"n":642,"o":85.69,"t":"2026-10-13T19:30:00Z","v":39040,"vw":85.594755},{"c":85.575,"h":85.82,"l":85.375,"n":1403,"o":85.49,"t":"2026-10-13T19:45:00Z","v":59557,"vw":85.577489},{"c":86.2993,"h":86.2993,"l":85.55,"n":36,"o":85.55,"t":"2026-10-13T20:00:00Z","v":165250,"vw":85.572229},{"c":86.3098,"h":86.3098,"l":86.3098,"n":1,"o":86.3098,"t":"2026-10-14T11:15:00Z","v":44607,"vw":86.3098},{"c":86.3098,"h":86.3098,"l":86.3098,"n":1,"o":86.3098,"t":"2026-10-14T11:30:00Z","v":5393,"vw":86.3098},{"c":87.606,"h":87.606,"l":87.32,"n":10,"o":87.32,"t":"2026-10-14T11:45:00Z","v":50545,"vw":87.604861},{"c":88.113,"h":88.113,"l":88.113,"n":1,"o":88.113,"t":"2026-10-14T12:00:00Z","v":25000,"vw":88.113},{"c":86.06,"h":88.3761,"l":86.06,"n":10,"o":88.3761,"t":"2026-10-14T12:30:00Z","v":918,"vw":87.604067},{"c":87.55,"h":87.56,"l":87.55,"n":28,"o":87.55,"t":"2026-10-14T12:45:00Z","v":1651,"vw":87.556579},{"c":87.71,"h":87.86,"l":87.55,"n":25,"o":87.55,"t":"2026-10-14T13:00:00Z","v":2291,"vw":87.664079},{"c":88.97,"h":88.97,"l":87.84,"n":65,"o":87.89,"t":"2026-10-14T13:15:00Z","v":2398,"vw":88.110629},{"c":86.01,"h":88.21,"l":85.38,"n":1992,"o":86.95,"t":"2026-10-14T13:30:00Z","v":115293,"vw":86.691668},{"c":86.58,"h":87.02,"l":85.94,"n":825,"o":86.18,"t":"2026-10-14T13:45:00Z","v":39029,"vw":86.613573},{"c":87.12,"h":87.24,"l":86.045,"n":1063,"o":86.505,"t":"2026-10-14T14:00:00Z","v":64962,"vw":86.636691},{"c":86.79,"h":87.58,"l":86.61,"n":1212,"o":87.04,"t":"2026-10-14T14:15:00Z","v":65054,"vw":87.144196},{"c":86.73,"h":87.37,"l":86.615,"n":1327,"o":86.72,"t":"2026-10-14T14:30:00Z","v":79246,"vw":86.946376},{"c":86.52,"h":86.975,"l":86.475,"n":981,"o":86.6525,"t":"2026-10-14T14:45:00Z","v":41274,"vw":86.673068},{"c":86.83,"h":87.035,"l":86.515,"n":1010,"o":86.52,"t":"2026-10-14T15:00:00Z","v":46267,"vw":86.812255},{"c":86.16,"h":86.87,"l":86.08,"n":1425,"o":86.8,"t":"2026-10-14T15:15:00Z","v":105931,"vw":86.555668},{"c":85.64,"h":86.235,"l":85.485,"n":646,"o":86.135,"t":"2026-10-14T15:30:00Z","v":38851,"vw":85.711298},{"c":86.28,"h":86.37,"l":85.65,"n":780,"o":85.65,"t":"2026-10-14T15:45:00Z","v":44298,"vw":86.012098},{"c":85.62,"h":86.28,"l":85.61,"n":691,"o":86.28,"t":"2026-10-14T16:00:00Z","v":39479,"vw":85.781724},{"c":85.955,"h":86.15,"l":85.51,"n":920,"o":85.62,"t":"2026-10-14T16:15:00Z","v":55947,"vw":85.929278},{"c":86.28,"h":86.645,"l":85.945,"n":606,"o":85.955,"t":"2026-10-14T16:30:00Z","v":44960,"vw":86.18129},{"c":86.26,"h":86.385,"l":85.91,"n":440,"o":86.24,"t":"2026-10-14T16:45:00Z","v":18781,"vw":86.17698},{"c":86.24,"h":86.5,"l":86.08,"n":570,"o":86.35,"t":"2026-10-14T17:00:00Z","v":22687,"vw":86.271569},{"c":86.45,"h":86.54,"l":86.05,"n":599,"o":86.29,"t":"2026-10-14T17:15:00Z","v":22771,"vw":86.280776},{"c":86.265,"h":86.625,"l":86.14,"n":722,"o":86.455,"t":"2026-10-14T17:30:00Z","v":46148,"vw":86.337851},{"c":85.625,"h":86.44,"l":85.56,"n":614,"o":86.16,"t":"2026-10-14T17:45:00Z","v":32552,"vw":85.923951},{"c":85.69,"h":85.8,"l":85.335,"n":687,"o":85.62,"t":"2026-10-14T18:00:00Z","v":47540,"vw":85.592845},{"c":85.42,"h":85.785,"l":85.33,"n":1059,"o":85.69,"t":"2026-10-14T18:15:00Z","v":50721,"vw":85.592392},{"c":85.32,"h":85.67,"l":85.22,"n":974,"o":85.34,"t":"2026-10-14T18:30:00Z","v":63158,"vw":85.421755},{"c":85.29,"h":85.33,"l":85.07,"n":395,"o":85.32,"t":"2026-10-14T18:45:00Z","v":17187,"vw":85.206463},{"c":84.79,"h":85.32,"l":84.7201,"n":681,"o":85.29,"t":"2026-10-14T19:00:00Z","v":31091,"vw":84.940355},{"c":84.89,"h":85.11,"l":84.71,"n":948,"o":84.8325,"t":"2026-10-14T19:15:00Z","v":46195,"vw":84.904025},{"c":85.08,"h":85.295,"l":84.665,"n":2136,"o":84.875,"t":"2026-10-14T19:30:00Z","v":132556,"vw":84.908605},{"c":84.7,"h":85.115,"l":84.54,"n":4545,"o":85.08,"t":"2026-10-14T19:45:00Z","v":281917,"vw":84.76333},{"c":85.26,"h":85.26,"l":84.72,"n":70,"o":84.72,"t":"2026-10-14T20:00:00Z","v":127539,"vw":84.743305},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-14T20:30:00Z","v":103,"vw":84.96},{"c":85.12,"h":85.12,"l":85.12,"n":4,"o":85.12,"t":"2026-10-14T20:45:00Z","v":316,"vw":85.12},{"c":84.94,"h":84.94,"l":84.94,"n":3,"o":84.94,"t":"2026-10-14T23:45:00Z","v":355,"vw":84.94},{"c":84.73,"h":84.73,"l":84.73,"n":4,"o":84.73,"t":"2026-10-15T08:30:00Z","v":503,"vw":84.73},{"c":84.73,"h":85.23,"l":84.3,"n":19,"o":84.3,"t":"2026-10-15T08:45:00Z","v":1083,"vw":84.634056},{"c":84.6,"h":84.6,"l":84.6,"n":13,"o":84.6,"t":"2026-10-15T09:00:00Z","v":391,"vw":84.6},{"c":83.82,"h":84.67,"l":82.22,"n":810,"o":83.975,"t":"2026-10-15T13:30:00Z","v":48136,"vw":83.708616},{"c":83.22,"h":83.8,"l":82.553,"n":1324,"o":83.78,"t":"2026-10-15T13:45:00Z","v":85554,"vw":82.924664},{"c":83.36,"h":83.71,"l":82.725,"n":1855,"o":83.08,"t":"2026-10-15T14:00:00Z","v":124801,"vw":83.028786},{"c":83.62,"h":83.7,"l":83.065,"n":636,"o":83.39,"t":"2026-10-15T14:15:00Z","v":28146,"vw":83.448074},{"c":83.695,"h":84.09,"l":83.47,"n":1040,"o":83.68,"t":"2026-10-15T14:30:00Z","v":65601,"vw":83.73655},{"c":83.925,"h":84.02,"l":83.45,"n":776,"o":83.645,"t":"2026-10-15T14:45:00Z","v":57540,"vw":83.690594},{"c":83.28,"h":83.98,"l":83.28,"n":1012,"o":83.98,"t":"2026-10-15T15:00:00Z","v":52027,"vw":83.687008},{"c":83.43,"h":83.64,"l":83.27,"n":854,"o":83.37,"t":"2026-10-15T15:15:00Z","v":46770,"vw":83.380823},{"c":83.15,"h":83.495,"l":82.97,"n":648,"o":83.42,"t":"2026-10-15T15:30:00Z","v":30788,"vw":83.208957},{"c":83.375,"h":83.55,"l":82.97,"n":395,"o":83.2,"t":"2026-10-15T15:45:00Z","v":15812,"vw":83.150273},{"c":83.54,"h":83.58,"l":83.28,"n":235,"o":83.355,"t":"2026-10-15T16:00:00Z","v":6079,"vw":83.392248},{"c":83.27,"h":83.54,"l":83.27,"n":278,"o":83.54,"t":"2026-10-15T16:15:00Z","v":8450,"vw":83.420548},{"c":83.09,"h":83.66,"l":83.09,"n":460,"o":83.35,"t":"2026-10-15T16:30:00Z","v":21545,"vw":83.452328},{"c":83.17,"h":83.31,"l":83.09,"n":272,"o":83.17,"t":"2026-10-15T16:45:00Z","v":9646,"vw":83.193418},{"c":83.69,"h":83.745,"l":83.145,"n":415,"o":83.185,"t":"2026-10-15T17:00:00Z","v":13212,"vw":83.514057},{"c":83.97,"h":84.07,"l":83.67,"n":557,"o":83.67,"t":"2026-10-15T17:15:00Z","v":32570,"vw":83.97067},{"c":84.27,"h":84.35,"l":83.9,"n":680,"o":83.95,"t":"2026-10-15T17:30:00Z","v":36753,"vw":84.082832},{"c":83.88,"h":84.26,"l":83.79,"n":450,"o":84.26,"t":"2026-10-15T17:45:00Z","v":25928,"vw":84.090398},{"c":83.915,"h":84.16,"l":83.71,"n":603,"o":83.845,"t":"2026-10-15T18:00:00Z","v":31404,"vw":83.956484},{"c":83.87,"h":83.945,"l":83.73,"n":329,"o":83.92,"t":"2026-10-15T18:15:00Z","v":11029,"vw":83.860551},{"c":83.88,"h":83.95,"l":83.75,"n":394,"o":83.885,"t":"2026-10-15T18:30:00Z","v":15801,"vw":83.863049},{"c":83.82,"h":83.895,"l":83.63,"n":431,"o":83.84,"t":"2026-10-15T18:45:00Z","v":15911,"vw":83.781613},{"c":83.78,"h":83.92,"l":83.69,"n":480,"o":83.8,"t":"2026-10-15T19:00:00Z","v":17604,"vw":83.798181},{"c":83.605,"h":83.84,"l":83.605,"n":732,"o":83.82,"t":"2026-10-15T19:15:00Z","v":27894,"vw":83.760424},{"c":83.59,"h":83.74,"l":83.45,"n":722,"o":83.56,"t":"2026-10-15T19:30:00Z","v":24703,"vw":83.610469},{"c":83.76,"h":83.915,"l":83.58,"n":1852,"o":83.58,"t":"2026-10-15T19:45:00Z","v":78167,"vw":83.786214},{"c":83.5634,"h":83.75,"l":83.5634,"n":27,"o":83.75,"t":"2026-10-15T20:00:00Z","v":84481,"vw":83.747525},{"c":85.06,"h":85.15,"l":85.06,"n":12,"o":85.15,"t":"2026-10-16T12:00:00Z","v":579,"vw":85.105},{"c":86.15,"h":87,"l":84.147,"n":1973,"o":84.9,"t":"2026-10-16T13:30:00Z","v":142459,"vw":85.558866},{"c":85.5,"h":86.44,"l":85.35,"n":850,"o":86.205,"t":"2026-10-16T13:45:00Z","v":47676,"vw":85.906428},{"c":84.97,"h":85.86,"l":84.76,"n":802,"o":85.48,"t":"2026-10-16T14:00:00Z","v":32892,"vw":85.364887},{"c":85.6,"h":85.6,"l":84.84,"n":618,"o":84.9875,"t":"2026-10-16T14:15:00Z","v":24396,"vw":85.12896},{"c":85.71,"h":85.83,"l":85.35,"n":689,"o":85.6,"t":"2026-10-16T14:30:00Z","v":27080,"vw":85.60084},{"c":86.02,"h":86.14,"l":85.75,"n":429,"o":85.75,"t":"2026-10-16T14:45:00Z","v":15923,"vw":85.951874},{"c":85.3,"h":86.02,"l":85.24,"n":405,"o":86.02,"t":"2026-10-16T15:00:00Z","v":14225,"vw":85.626185},{"c":85.26,"h":85.48,"l":85.175,"n":326,"o":85.33,"t":"2026-10-16T15:15:00Z","v":9974,"vw":85.373644},{"c":85.145,"h":85.445,"l":85.08,"n":458,"o":85.3,"t":"2026-10-16T15:30:00Z","v":19321,"vw":85.267197},{"c":85.08,"h":85.29,"l":84.98,"n":391,"o":85.105,"t":"2026-10-16T15:45:00Z","v":12997,"vw":85.15738},{"c":85.235,"h":85.28,"l":85.005,"n":314,"o":85.125,"t":"2026-10-16T16:00:00Z","v":9283,"vw":85.134822},{"c":85.595,"h":85.595,"l":85.19,"n":331,"o":85.19,"t":"2026-10-16T16:15:00Z","v":10096,"vw":85.464034},{"c":85.285,"h":85.6,"l":85.285,"n":349,"o":85.56,"t":"2026-10-16T16:30:00Z","v":11940,"vw":85.41484},{"c":86.14,"h":86.14,"l":85.38,"n":546,"o":85.38,"t":"2026-10-16T16:45:00Z","v":21617,"vw":85.816003},{"c":86.03,"h":86.51,"l":85.89,"n":713,"o":86.28,"t":"2026-10-16T17:00:00Z","v":30394,"vw":86.198842},{"c":86.19,"h":86.39,"l":85.625,"n":691,"o":86.04,"t":"2026-10-16T17:15:00Z","v":25830,"vw":85.891855},{"c":85.745,"h":86.31,"l":85.6,"n":524,"o":86.12,"t":"2026-10-16T17:30:00Z","v":20148,"vw":85.966804},{"c":85.3,"h":85.885,"l":85.21,"n":521,"o":85.82,"t":"2026-10-16T17:45:00Z","v":23486,"vw":85.556199},{"c":85.51,"h":85.54,"l":85.21,"n":617,"o":85.3,"t":"2026-10-16T18:00:00Z","v":24962,"vw":85.373002},{"c":85.4,"h":85.55,"l":85.2,"n":436,"o":85.5,"t":"2026-10-16T18:15:00Z","v":17818,"vw":85.373068},{"c":85.72,"h":85.78,"l":85.415,"n":674,"o":85.43,"t":"2026-10-16T18:30:00Z","v":27799,"vw":85.622949},{"c":85.88,"h":86.24,"l":85.715,"n":716,"o":85.73,"t":"2026-10-16T18:45:00Z","v":31175,"vw":85.983373},{"c":85.63,"h":85.885,"l":85.5,"n":568,"o":85.88,"t":"2026-10-16T19:00:00Z","v":29415,"vw":85.690781},{"c":85.44,"h":85.95,"l":85.39,"n":558,"o":85.69,"t":"2026-10-16T19:15:00Z","v":22199,"vw":85.603538},{"c":85.42,"h":85.6,"l":85.23,"n":1184,"o":85.46,"t":"2026-10-16T19:30:00Z","v":60465,"vw":85.393371},{"c":85.27,"h":85.57,"l":84.96,"n":2094,"o":85.46,"t":"2026-10-16T19:45:00Z","v":93519,"vw":85.305493},{"c":85.32,"h":85.36,"l":85.32,"n":25,"o":85.32,"t":"2026-10-16T20:00:00Z","v":62061,"vw":85.320077},{"c":85.1,"h":85.1,"l":85.1,"n":4,"o":85.1,"t":"2026-10-19T08:00:00Z","v":286,"vw":85.1},{"c":85.33,"h":85.33,"l":85.33,"n":7,"o":85.33,"t":"2026-10-19T10:15:00Z","v":1900,"vw":85.33},{"c":84.61,"h":84.93,"l":84.61,"n":4,"o":84.93,"t":"2026-10-19T12:00:00Z","v":435,"vw":84.695},{"c":85.01,"h":85.05,"l":85.01,"n":68,"o":85.05,"t":"2026-10-19T12:45:00Z","v":1917,"vw":85.03},{"c":85.52,"h":85.52,"l":85.52,"n":6,"o":85.52,"t":"2026-10-19T13:00:00Z","v":214,"vw":85.52},{"c":85.54,"h":85.67,"l":85.54,"n":6,"o":85.67,"t":"2026-10-19T13:15:00Z","v":399,"vw":85.625158},{"c":88.85,"h":89.33,"l":86.04,"n":1100,"o":86.04,"t":"2026-10-19T13:30:00Z","v":70242,"vw":87.586024},{"c":88.8,"h":90.19,"l":88.62,"n":1444,"o":88.87,"t":"2026-10-19T13:45:00Z","v":90034,"vw":89.425527},{"c":88.305,"h":89.05,"l":88.06,"n":865,"o":88.89,"t":"2026-10-19T14:00:00Z","v":49711,"vw":88.613268},{"c":88.53,"h":88.67,"l":88.2,"n":575,"o":88.36,"t":"2026-10-19T14:15:00Z","v":29812,"vw":88.406172},{"c":88.045,"h":88.92,"l":88.04,"n":530,"o":88.475,"t":"2026-10-19T14:30:00Z","v":28312,"vw":88.602318},{"c":87.845,"h":88.145,"l":87.535,"n":621,"o":87.98,"t":"2026-10-19T14:45:00Z","v":27474,"vw":87.789377},{"c":87.82,"h":87.98,"l":87.54,"n":425,"o":87.87,"t":"2026-10-19T15:00:00Z","v":25711,"vw":87.805529},{"c":87.74,"h":88.09,"l":87.61,"n":632,"o":87.88,"t":"2026-10-19T15:15:00Z","v":36227,"vw":87.853489},{"c":88.27,"h":88.385,"l":87.72,"n":368,"o":87.7975,"t":"2026-10-19T15:30:00Z","v":21350,"vw":88.142178},{"c":88.265,"h":88.62,"l":88.21,"n":497,"o":88.32,"t":"2026-10-19T15:45:00Z","v":33903,"vw":88.324955},{"c":88.285,"h":88.54,"l":88.1,"n":523,"o":88.18,"t":"2026-10-19T16:00:00Z","v":29374,"vw":88.293277},{"c":88.16,"h":88.19,"l":87.74,"n":398,"o":88.19,"t":"2026-10-19T16:15:00Z","v":17054,"vw":88.012046},{"c":89,"h":89,"l":87.89,"n":635,"o":88.105,"t":"2026-10-19T16:30:00Z","v":35437,"vw":88.475653},{"c":88.89,"h":89.12,"l":88.37,"n":524,"o":89.01,"t":"2026-10-19T16:45:00Z","v":29411,"vw":88.730794},{"c":88.77,"h":89.15,"l":88.53,"n":529,"o":89.02,"t":"2026-10-19T17:00:00Z","v":30080,"vw":88.825626},{"c":88.49,"h":88.78,"l":88.45,"n":452,"o":88.77,"t":"2026-10-19T17:15:00Z","v":27011,"vw":88.647472},{"c":88.4,"h":88.74,"l":88.275,"n":417,"o":88.54,"t":"2026-10-19T17:30:00Z","v":22988,"vw":88.484461},{"c":88.655,"h":88.67,"l":88.37,"n":400,"o":88.4,"t":"2026-10-19T17:45:00Z","v":23502,"vw":88.512992},{"c":88.72,"h":88.72,"l":88.35,"n":418,"o":88.63,"t":"2026-10-19T18:00:00Z","v":22216,"vw":88.541397},{"c":88.28,"h":88.76,"l":88.24,"n":489,"o":88.69,"t":"2026-10-19T18:15:00Z","v":24800,"vw":88.500136},{"c":89.32,"h":89.32,"l":88.18,"n":560,"o":88.21,"t":"2026-10-19T18:30:00Z","v":30456,"vw":88.603495},{"c":90.22,"h":90.3,"l":89.25,"n":928,"o":89.28,"t":"2026-10-19T18:45:00Z","v":58029,"vw":89.774352},{"c":89.64,"h":90.64,"l":89.64,"n":514,"o":90.27,"t":"2026-10-19T19:00:00Z","v":24241,"vw":90.16871},{"c":89.3725,"h":89.64,"l":88.91,"n":613,"o":89.64,"t":"2026-10-19T19:15:00Z","v":27348,"vw":89.216632},{"c":89.65,"h":89.84,"l":89.18,"n":823,"o":89.36,"t":"2026-10-19T19:30:00Z","v":40847,"vw":89.539516},{"c":89.43,"h":89.92,"l":89.33,"n":2247,"o":89.65,"t":"2026-10-19T19:45:00Z","v":123499,"vw":89.627645},{"c":89.514,"h":89.514,"l":89.39,"n":42,"o":89.44,"t":"2026-10-19T20:00:00Z","v":95651,"vw":89.397487},{"c":87.96,"h":91.5,"l":87.2,"n":1061,"o":90.035,"t":"2026-10-20T13:30:00Z","v":73708,"vw":90.024895},{"c":88.495,"h":88.51,"l":87.39,"n":388,"o":87.76,"t":"2026-10-20T13:45:00Z","v":19486,"vw":88.028457},{"c":88.56,"h":88.72,"l":87.79,"n":480,"o":88.58,"t":"2026-10-20T14:00:00Z","v":25123,"vw":88.375028},{"c":87.5,"h":88.52,"l":87.4,"n":501,"o":88.47,"t":"2026-10-20T14:15:00Z","v":28647,"vw":87.863164},{"c":87.35,"h":87.73,"l":87.2075,"n":440,"o":87.35,"t":"2026-10-20T14:30:00Z","v":21131,"vw":87.461548},{"c":88.095,"h":88.095,"l":87.25,"n":451,"o":87.25,"t":"2026-10-20T14:45:00Z","v":15550,"vw":87.678844},{"c":88.34,"h":88.595,"l":88.15,"n":578,"o":88.15,"t":"2026-10-20T15:00:00Z","v":29631,"vw":88.418376},{"c":88.44,"h":88.61,"l":88.2,"n":215,"o":88.34,"t":"2026-10-20T15:15:00Z","v":9381,"vw":88.476711},{"c":88.31,"h":88.46,"l":87.86,"n":510,"o":88.46,"t":"2026-10-20T15:30:00Z","v":28280,"vw":88.103001},{"c":88.24,"h":88.31,"l":88.005,"n":302,"o":88.21,"t":"2026-10-20T15:45:00Z","v":14512,"vw":88.173636},{"c":88.19,"h":88.31,"l":87.97,"n":260,"o":88.2,"t":"2026-10-20T16:00:00Z","v":11047,"vw":88.134924},{"c":88.21,"h":88.29,"l":87.965,"n":353,"o":88.175,"t":"2026-10-20T16:15:00Z","v":19918,"vw":88.151598},{"c":88.23,"h":88.31,"l":88.125,"n":227,"o":88.2,"t":"2026-10-20T16:30:00Z","v":9592,"vw":88.190637},{"c":88.855,"h":88.87,"l":88.275,"n":349,"o":88.3,"t":"2026-10-20T16:45:00Z","v":17043,"vw":88.574179},{"c":88.14,"h":88.78,"l":88.14,"n":443,"o":88.77,"t":"2026-10-20T17:00:00Z","v":21844,"vw":88.537744},{"c":88.42,"h":88.42,"l":88.16,"n":246,"o":88.19,"t":"2026-10-20T17:15:00Z","v":12147,"vw":88.309085},{"c":87.92,"h":88.74,"l":87.86,"n":501,"o":88.47,"t":"2026-10-20T17:30:00Z","v":31530,"vw":88.490351},{"c":88.1,"h":88.1,"l":87.7548,"n":315,"o":87.87,"t":"2026-10-20T17:45:00Z","v":20045,"vw":87.958735},{"c":88.31,"h":88.38,"l":87.89,"n":315,"o":88.01,"t":"2026-10-20T18:00:00Z","v":18613,"vw":88.21887},{"c":88.03,"h":88.2,"l":87.97,"n":288,"o":88.16,"t":"2026-10-20T18:15:00Z","v":9244,"vw":88.094016},{"c":87.95,"h":88.03,"l":87.84,"n":322,"o":87.93,"t":"2026-10-20T18:30:00Z","v":12724,"vw":87.94838},{"c":88.27,"h":88.29,"l":87.87,"n":499,"o":87.89,"t":"2026-10-20T18:45:00Z","v":28349,"vw":88.102331},{"c":88.37,"h":88.56,"l":88.285,"n":564,"o":88.285,"t":"2026-10-20T19:00:00Z","v":29838,"vw":88.419261},{"c":88.77,"h":88.77,"l":88.28,"n":519,"o":88.31,"t":"2026-10-20T19:15:00Z","v":21459,"vw":88.516481},{"c":88.5,"h":88.79,"l":88.4,"n":742,"o":88.79,"t":"2026-10-20T19:30:00Z","v":38471,"vw":88.557472},{"c":88.32,"h":88.7,"l":88.2,"n":2063,"o":88.5,"t":"2026-10-20T19:45:00Z","v":114604,"vw":88.418909},{"c":88.85,"h":88.85,"l":88.35,"n":48,"o":88.4,"t":"2026-10-20T20:00:00Z","v":84330,"vw":88.352749},{"c":88.85,"h":88.85,"l":88.85,"n":1,"o":88.85,"t":"2026-10-20T20:15:00Z","v":100,"vw":88.85},{"c":88.7002,"h":88.7002,"l":88.7002,"n":1,"o":88.7002,"t":"2026-10-20T22:00:00Z","v":500,"vw":88.7002},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-10-21T12:00:00Z","v":105,"vw":88.98},{"c":88.41,"h":89.58,"l":88.08,"n":745,"o":88.09,"t":"2026-10-21T13:30:00Z","v":34605,"vw":88.76916},{"c":89.19,"h":89.35,"l":88.51,"n":456,"o":88.51,"t":"2026-10-21T13:45:00Z","v":19365,"vw":88.933855},{"c":89.91,"h":89.96,"l":89.045,"n":655,"o":89.31,"t":"2026-10-21T14:00:00Z","v":31288,"vw":89.606219},{"c":90.6,"h":90.63,"l":89.785,"n":759,"o":89.94,"t":"2026-10-21T14:15:00Z","v":36505,"vw":90.135784},{"c":90.34,"h":90.98,"l":90.27,"n":365,"o":90.51,"t":"2026-10-21T14:30:00Z","v":17189,"vw":90.671445},{"c":90.4,"h":90.45,"l":90.225,"n":236,"o":90.26,"t":"2026-10-21T14:45:00Z","v":9367,"vw":90.316177},{"c":90.07,"h":90.27,"l":90.03,"n":421,"o":90.24,"t":"2026-10-21T15:00:00Z","v":18973,"vw":90.132036},{"c":89.5,"h":90.035,"l":89.5,"n":270,"o":90,"t":"2026-10-21T15:15:00Z","v":11188,"vw":89.874164},{"c":89.91,"h":90.14,"l":89.38,"n":313,"o":89.46,"t":"2026-10-21T15:30:00Z","v":9850,"vw":89.717892},{"c":90.16,"h":90.23,"l":89.96,"n":443,"o":90.02,"t":"2026-10-21T15:45:00Z","v":17871,"vw":90.093942},{"c":90.235,"h":90.24,"l":90,"n":301,"o":90.15,"t":"2026-10-21T16:00:00Z","v":9233,"vw":90.129788},{"c":90.29,"h":90.33,"l":90.08,"n":341,"o":90.16,"t":"2026-10-21T16:15:00Z","v":15063,"vw":90.194912},{"c":89.59,"h":90.215,"l":89.23,"n":401,"o":90.215,"t":"2026-10-21T16:30:00Z","v":17993,"vw":89.716909},{"c":89.83,"h":89.91,"l":89.62,"n":141,"o":89.64,"t":"2026-10-21T16:45:00Z","v":4407,"vw":89.819752},{"c":89.67,"h":89.79,"l":89.48,"n":233,"o":89.79,"t":"2026-10-21T17:00:00Z","v":7944,"vw":89.626094},{"c":89.87,"h":89.91,"l":89.59,"n":229,"o":89.68,"t":"2026-10-21T17:15:00Z","v":6805,"vw":89.777082},{"c":90.07,"h":90.32,"l":89.89,"n":351,"o":89.89,"t":"2026-10-21T17:30:00Z","v":14222,"vw":90.085473},{"c":90.2,"h":90.2,"l":89.86,"n":211,"o":89.94,"t":"2026-10-21T17:45:00Z","v":10430,"vw":89.957069},{"c":90.76,"h":90.76,"l":90.245,"n":641,"o":90.3,"t":"2026-10-21T18:00:00Z","v":32163,"vw":90.549932},{"c":90.72,"h":90.85,"l":90.65,"n":258,"o":90.74,"t":"2026-10-21T18:15:00Z","v":11506,"vw":90.771275},{"c":90.69,"h":90.74,"l":90.45,"n":474,"o":90.73,"t":"2026-10-21T18:30:00Z","v":21734,"vw":90.633762},{"c":91.07,"h":91.23,"l":90.72,"n":543,"o":90.735,"t":"2026-10-21T18:45:00Z","v":22554,"vw":90.94649},{"c":91.34,"h":91.5,"l":90.79,"n":536,"o":91.015,"t":"2026-10-21T19:00:00Z","v":21281,"vw":91.195634},{"c":91.085,"h":91.46,"l":91.06,"n":490,"o":91.38,"t":"2026-10-21T19:15:00Z","v":18637,"vw":91.294933},{"c":91.5601,"h":91.69,"l":90.975,"n":485,"o":90.975,"t":"2026-10-21T19:30:00Z","v":17620,"vw":91.358841},{"c":91.77,"h":91.825,"l":91.38,"n":1620,"o":91.56,"t":"2026-10-21T19:45:00Z","v":67121,"vw":91.598149},{"c":90.4076,"h":91.72,"l":90.4076,"n":31,"o":91.72,"t":"2026-10-21T20:00:00Z","v":71350,"vw":91.709228},{"c":92,"h":92.2,"l":92,"n":44,"o":92.2,"t":"2026-10-22T09:30:00Z","v":1770,"vw":92.15625},{"c":91.86,"h":92.21,"l":91.56,"n":37,"o":92.21,"t":"2026-10-22T09:45:00Z","v":1618,"vw":92.032045},{"c":91.91,"h":91.91,"l":91.91,"n":6,"o":91.91,"t":"2026-10-22T10:00:00Z","v":464,"vw":91.91},{"c":92.45,"h":92.45,"l":92.45,"n":3,"o":92.45,"t":"2026-10-22T11:00:00Z","v":525,"vw":92.45},{"c":92.01,"h":92.2,"l":91,"n":23,"o":92.2,"t":"2026-10-22T11:15:00Z","v":1110,"vw":91.795071},{"c":91.97,"h":91.97,"l":91.97,"n":3,"o":91.97,"t":"2026-10-22T12:15:00Z","v":183,"vw":91.97},{"c":89.46,"h":92.47,"l":89.27,"n":343,"o":92.09,"t":"2026-10-22T13:30:00Z","v":18994,"vw":91.55318},{"c":88.93,"h":90,"l":88.93,"n":637,"o":89.63,"t":"2026-10-22T13:45:00Z","v":29624,"vw":89.496932},{"c":87.42,"h":89.23,"l":87.42,"n":617,"o":89.03,"t":"2026-10-22T14:00:00Z","v":25441,"vw":88.324083},{"c":88.235,"h":88.89,"l":87.48,"n":850,"o":87.48,"t":"2026-10-22T14:15:00Z","v":44728,"vw":88.406431},{"c":88,"h":88.51,"l":87.7,"n":664,"o":88.06,"t":"2026-10-22T14:30:00Z","v":38678,"vw":88.193891},{"c":88.91,"h":88.91,"l":87.89,"n":616,"o":87.95,"t":"2026-10-22T14:45:00Z","v":25883,"vw":88.316204},{"c":88.57,"h":89.37,"l":88.47,"n":852,"o":88.82,"t":"2026-10-22T15:00:00Z","v":32675,"vw":88.900764},{"c":89.41,"h":89.41,"l":88.57,"n":634,"o":88.59,"t":"2026-10-22T15:15:00Z","v":21769,"vw":89.066688},{"c":88.75,"h":89.33,"l":88.55,"n":607,"o":89.28,"t":"2026-10-22T15:30:00Z","v":27494,"vw":88.933729},{"c":89.83,"h":89.835,"l":88.6538,"n":510,"o":88.89,"t":"2026-10-22T15:45:00Z","v":19470,"vw":89.56157},{"c":90.68,"h":90.68,"l":89.825,"n":473,"o":89.92,"t":"2026-10-22T16:00:00Z","v":20403,"vw":90.279958},{"c":90.74,"h":90.9,"l":90.44,"n":431,"o":90.65,"t":"2026-10-22T16:15:00Z","v":13643,"vw":90.653198},{"c":90.735,"h":90.9,"l":90.65,"n":266,"o":90.77,"t":"2026-10-22T16:30:00Z","v":8668,"vw":90.753263},{"c":91.71,"h":91.765,"l":90.6,"n":412,"o":90.66,"t":"2026-10-22T16:45:00Z","v":16504,"vw":91.180342},{"c":91.93,"h":92,"l":91.43,"n":484,"o":91.58,"t":"2026-10-22T17:00:00Z","v":17987,"vw":91.700275},{"c":91.56,"h":91.88,"l":91.38,"n":240,"o":91.84,"t":"2026-10-22T17:15:00Z","v":12666,"vw":91.538529},{"c":91.56,"h":91.78,"l":91.41,"n":271,"o":91.55,"t":"2026-10-22T17:30:00Z","v":11425,"vw":91.581949},{"c":91.91,"h":91.94,"l":91.53,"n":393,"o":91.53,"t":"2026-10-22T17:45:00Z","v":12919,"vw":91.715854},{"c":91.655,"h":91.95,"l":91.63,"n":431,"o":91.87,"t":"2026-10-22T18:00:00Z","v":18349,"vw":91.787829},{"c":91.84,"h":92.01,"l":91.532,"n":233,"o":91.532,"t":"2026-10-22T18:15:00Z","v":7821,"vw":91.800875},{"c":91.98,"h":92.11,"l":91.71,"n":401,"o":91.72,"t":"2026-10-22T18:30:00Z","v":11575,"vw":91.940144},{"c":92.39,"h":92.7846,"l":92.01,"n":587,"o":92.01,"t":"2026-10-22T18:45:00Z","v":18137,"vw":92.463917},{"c":92.325,"h":92.45,"l":92.08,"n":553,"o":92.29,"t":"2026-10-22T19:00:00Z","v":14923,"vw":92.229904},{"c":92.54,"h":92.54,"l":92.12,"n":502,"o":92.31,"t":"2026-10-22T19:15:00Z","v":16848,"vw":92.345936},{"c":92.54,"h":92.59,"l":92.21,"n":753,"o":92.475,"t":"2026-10-22T19:30:00Z","v":18408,"vw":92.400312},{"c":92.31,"h":92.75,"l":92.14,"n":1772,"o":92.5,"t":"2026-10-22T19:45:00Z","v":85231,"vw":92.322961},{"c":92.19,"h":92.31,"l":92.19,"n":30,"o":92.31,"t":"2026-10-22T20:00:00Z","v":81143,"vw":92.191591}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.784400885416054,"strike":121.03994097226307,"iv":0.6916957292790398,"gamma":0.00982971184785345,"theta":-0.055223458352409174,"vega":0.045563459198403246,"rho":0.00638868925561468,"breakevenPct":32.144855035989934},{"delta":0.15,"premium":1.1038732394366197,"strike":111.47887323943662,"iv":0.5882112676056338,"gamma":0.01527605633802817,"theta":-0.062408450704225356,"vega":0.06038028169014084,"rho":0.00964287895870922,"breakevenPct":22.12034545923988},{"delta":0.2,"premium":1.3432519280205657,"strike":104.5629820051414,"iv":0.47924421593830335,"gamma":0.022153470437017993,"theta":-0.061665038560411306,"vega":0.07194627249357326,"rho":0.012956944044728797,"breakevenPct":14.878223162123824},{"delta":0.25,"premium":1.9618251928020563,"strike":102.95629820051414,"iv":0.5110244215938303,"gamma":0.023085347043701798,"theta":-0.07403650385604113,"vega":0.08020462724935733,"rho":0.016096024203530516,"breakevenPct":13.806403507230929},{"delta":0.3,"premium":2.5803984575835472,"strike":101.34961439588689,"iv":0.5428046272493573,"gamma":0.024017223650385604,"theta":-0.08640796915167094,"vega":0.08846298200514138,"rho":0.019235104362332233,"breakevenPct":12.734583852338035},{"delta":0.35,"premium":3.1493273542600897,"strike":99.55156950672647,"iv":0.5604596412556054,"gamma":0.025445739910313896,"theta":-0.09602869955156951,"vega":0.09611748878923766,"rho":0.022403204696339645,"breakevenPct":11.401341643330673},{"delta":0.4,"premium":3.530697151424288,"strike":96.99775112443778,"iv":0.5164682158920539,"gamma":0.02874152923538231,"theta":-0.09278125937031484,"vega":0.1001232383808096,"rho":0.025683252181254414,"breakevenPct":9.044851150734432},{"delta":0.45,"premium":4.111656671664169,"strike":95.12368815592204,"iv":0.5066481259370315,"gamma":0.030015892053973012,"theta":-0.09383073463268365,"vega":0.10282188905547227,"rho":0.028852929446574818,"breakevenPct":7.642200702447353},{"delta":0.5,"premium":4.662482853223594,"strike":93.39849108367626,"iv":0.48863964334705073,"gamma":0.031317146776406034,"theta":-0.09146570644718793,"vega":0.1032562414266118,"rho":0.032046264959461127,"breakevenPct":6.36834140026019},{"delta":0.55,"premium":5.578861788617887,"strike":91.69376693766938,"iv":0.5005392953929539,"gamma":0.0304520325203252,"theta":-0.0931959349593496,"vega":0.10243252032520325,"rho":0.034996720192027264,"breakevenPct":5.5132104634854855},{"delta":0.6,"premium":6.9,"strike":90,"iv":0.546,"gamma":0.0272,"theta":-0.0997,"vega":0.1004,"rho":0.03767796265016382,"breakevenPct":5.109013992840881},{"delta":0.65,"premium":7.580051813471503,"strike":88.38082901554404,"iv":0.5194455958549223,"gamma":0.027329533678756478,"theta":-0.09153937823834196,"vega":0.09580155440414508,"rho":0.040791202438115064,"breakevenPct":4.090336076597842},{"delta":0.7,"premium":8.299940968122785,"strike":86.82703659976387,"iv":0.49347886658795753,"gamma":0.02696930342384888,"theta":-0.08268536009445102,"vega":0.0898275088547816,"rho":0.04388115548002894,"breakevenPct":3.1857875777054607},{"delta":0.75,"premium":9.067355371900826,"strike":85.35123966942149,"iv":0.4682132231404959,"gamma":0.02602479338842975,"theta":-0.07300413223140496,"vega":0.08221239669421487,"rho":0.046943327842459644,"breakevenPct":2.4173934714419323},{"delta":0.8,"premium":11.7375,"strike":82.38175675675676,"iv":0.5348101351351351,"gamma":0.020134459459459457,"theta":-0.07370472972972972,"vega":0.07271418918918919,"rho":0.04860922830439973,"breakevenPct":2.0926963409879207},{"delta":0.85,"premium":13.299999999999997,"strike":80.27027027027027,"iv":0.5207054054054054,"gamma":0.017178378378378382,"theta":-0.06128918918918921,"vega":0.06046756756756758,"rho":0.05107392959309301,"breakevenPct":1.4972017249921616},{"delta":0.9,"premium":15.55752808988764,"strike":77.5505617977528,"iv":0.5165485393258427,"gamma":0.01307685393258427,"theta":-0.0478447191011236,"vega":0.04557505617977528,"rho":0.053010592760234974,"breakevenPct":0.9958671088409223}],"put":[{"delta":0.1,"premium":0.8579310344827586,"strike":74.43103448275862,"iv":0.6462179310344828,"gamma":0.010467586206896553,"theta":-0.04964965517241379,"vega":0.0455848275862069,"rho":-0.008096692070978203,"breakevenPct":20.194052014019018},{"delta":0.15,"premium":1.2821830985915494,"strike":78.90140845070422,"iv":0.588378309859155,"gamma":0.01523774647887324,"theta":-0.059567887323943663,"vega":0.06043746478873239,"rho":-0.012164427025534705,"breakevenPct":15.80515744428606},{"delta":0.2,"premium":1.7565192743764175,"strike":81.9501133786848,"iv":0.5603049886621315,"gamma":0.019174149659863946,"theta":-0.06790430839002268,"vega":0.07257845804988662,"rho":-0.016261571030904986,"breakevenPct":13.012697576409158},{"delta":0.25,"premium":2.24126213592233,"strike":84.45631067961165,"iv":0.5350543689320388,"gamma":0.022795339805825245,"theta":-0.07323436893203884,"vega":0.08239048543689322,"rho":-0.020367029512509186,"breakevenPct":10.819992901953217},{"delta":0.3,"premium":2.9173323823109842,"strike":86.38373751783166,"iv":0.5387540656205421,"gamma":0.024706990014265337,"theta":-0.08027774607703281,"vega":0.08992425106990014,"rho":-0.02459023634045778,"breakevenPct":9.462625951273793},{"delta":0.35,"premium":3.6790101156069364,"strike":88.17557803468208,"iv":0.5480835260115606,"gamma":0.025951300578034683,"theta":-0.08677543352601155,"vega":0.09594841040462428,"rho":-0.028867542735790407,"breakevenPct":8.3451915402157},{"delta":0.4,"premium":4.491871387283237,"strike":89.98193641618496,"iv":0.5528523121387283,"gamma":0.026890606936416185,"theta":-0.09125520231213874,"vega":0.10035592485549133,"rho":-0.03317951472697663,"breakevenPct":7.267528984812088},{"delta":0.45,"premium":5.280085959885387,"strike":91.77292263610315,"iv":0.5434680515759311,"gamma":0.027963753581661893,"theta":-0.0910163323782235,"vega":0.10252750716332379,"rho":-0.03748267862336435,"breakevenPct":6.179806186985822},{"delta":0.5,"premium":6.283011869436202,"strike":93.60163204747775,"iv":0.5455488130563798,"gamma":0.028047477744807123,"theta":-0.09151691394658754,"vega":0.10331186943620178,"rho":-0.041932359028841286,"breakevenPct":5.284065323742764},{"delta":0.55,"premium":7.488897893030797,"strike":95.49837925445705,"iv":0.5556517017828201,"gamma":0.027340842787682333,"theta":-0.0920607779578606,"vega":0.10264181523500811,"rho":-0.04652382738847981,"breakevenPct":4.534676904841897},{"delta":0.6,"premium":8.864906832298136,"strike":97.52329192546584,"iv":0.5657872670807453,"gamma":0.026290683229813667,"theta":-0.09102267080745342,"vega":0.10034782608695653,"rho":-0.0512415603359969,"breakevenPct":3.8308004196033103},{"delta":0.65,"premium":10.107142857142858,"strike":99.46428571428572,"iv":0.5563928571428571,"gamma":0.02551428571428571,"theta":-0.08457857142857142,"vega":0.09599999999999999,"rho":-0.05586143399563992,"breakevenPct":3.0728464506531523},{"delta":0.7,"premium":11.48972491909385,"strike":101.46440129449839,"iv":0.5431977346278317,"gamma":0.0242163430420712,"theta":-0.07553656957928803,"vega":0.08911812297734628,"rho":-0.06057521682352793,"breakevenPct":2.4029977487747796},{"delta":0.75,"premium":12.925809061488675,"strike":103.48705501618123,"iv":0.5285537216828479,"gamma":0.02271957928802589,"theta":-0.0655042071197411,"vega":0.08127022653721681,"rho":-0.06532479927908945,"breakevenPct":1.7667361376585766},{"delta":0.8,"premium":14.828212703101924,"strike":105.93057607090104,"iv":0.5222156573116691,"gamma":0.02059497784342688,"theta":-0.05556189069423928,"vega":0.07238493353028064,"rho":-0.07042702420467019,"breakevenPct":1.1797772341912183},{"delta":0.85,"premium":18.11477104874446,"strike":109.62333825701624,"iv":0.5405317577548006,"gamma":0.016606794682422453,"theta":-0.04588685376661743,"vega":0.06042038404726736,"rho":-0.07657598154126032,"breakevenPct":0.739161288348208},{"delta":0.9,"premium":22.53181818181819,"strike":114.43675889328064,"iv":0.5536693675889328,"gamma":0.012206916996047423,"theta":-0.03203339920948615,"vega":0.04544604743083002,"rho":-0.08360438979681493,"breakevenPct":0.30920847004831803}]},"raw":{"call":[{"delta":0.1,"premium":0.784400885416054,"strike":121.03994097226307,"iv":0.6916957292790398,"gamma":0.00982971184785345,"theta":-0.055223458352409174,"vega":0.045563459198403246,"rho":0.00638868925561468,"breakevenPct":32.144855035989934},{"delta":0.15,"premium":1.1038732394366197,"strike":111.47887323943662,"iv":0.5882112676056338,"gamma":0.01527605633802817,"theta":-0.062408450704225356,"vega":0.06038028169014084,"rho":0.00964287895870922,"breakevenPct":22.12034545923988},{"delta":0.2,"premium":1.3432519280205657,"strike":104.5629820051414,"iv":0.47924421593830335,"gamma":0.022153470437017993,"theta":-0.061665038560411306,"vega":0.07194627249357326,"rho":0.012956944044728797,"breakevenPct":14.878223162123824},{"delta":0.25,"premium":1.9618251928020563,"strike":102.95629820051414,"iv":0.5110244215938303,"gamma":0.023085347043701798,"theta":-0.07403650385604113,"vega":0.08020462724935733,"rho":0.016096024203530516,"breakevenPct":13.806403507230929},{"delta":0.3,"premium":2.5803984575835472,"strike":101.34961439588689,"iv":0.5428046272493573,"gamma":0.024017223650385604,"theta":-0.08640796915167094,"vega":0.08846298200514138,"rho":0.019235104362332233,"breakevenPct":12.734583852338035},{"delta":0.35,"premium":3.1493273542600897,"strike":99.55156950672647,"iv":0.5604596412556054,"gamma":0.025445739910313896,"theta":-0.09602869955156951,"vega":0.09611748878923766,"rho":0.022403204696339645,"breakevenPct":11.401341643330673},{"delta":0.4,"premium":3.530697151424288,"strike":96.99775112443778,"iv":0.5164682158920539,"gamma":0.02874152923538231,"theta":-0.09278125937031484,"vega":0.1001232383808096,"rho":0.025683252181254414,"breakevenPct":9.044851150734432},{"delta":0.45,"premium":4.111656671664169,"strike":95.12368815592204,"iv":0.5066481259370315,"gamma":0.030015892053973012,"theta":-0.09383073463268365,"vega":0.10282188905547227,"rho":0.028852929446574818,"breakevenPct":7.642200702447353},{"delta":0.5,"premium":4.662482853223594,"strike":93.39849108367626,"iv":0.48863964334705073,"gamma":0.031317146776406034,"theta":-0.09146570644718793,"vega":0.1032562414266118,"rho":0.032046264959461127,"breakevenPct":6.36834140026019},{"delta":0.55,"premium":5.578861788617887,"strike":91.69376693766938,"iv":0.5005392953929539,"gamma":0.0304520325203252,"theta":-0.0931959349593496,"vega":0.10243252032520325,"rho":0.034996720192027264,"breakevenPct":5.5132104634854855},{"delta":0.6,"premium":6.9,"strike":90,"iv":0.546,"gamma":0.0272,"theta":-0.0997,"vega":0.1004,"rho":0.03767796265016382,"breakevenPct":5.109013992840881},{"delta":0.65,"premium":7.580051813471503,"strike":88.38082901554404,"iv":0.5194455958549223,"gamma":0.027329533678756478,"theta":-0.09153937823834196,"vega":0.09580155440414508,"rho":0.040791202438115064,"breakevenPct":4.090336076597842},{"delta":0.7,"premium":8.299940968122785,"strike":86.82703659976387,"iv":0.49347886658795753,"gamma":0.02696930342384888,"theta":-0.08268536009445102,"vega":0.0898275088547816,"rho":0.04388115548002894,"breakevenPct":3.1857875777054607},{"delta":0.75,"premium":9.067355371900826,"strike":85.35123966942149,"iv":0.4682132231404959,"gamma":0.02602479338842975,"theta":-0.07300413223140496,"vega":0.08221239669421487,"rho":0.046943327842459644,"breakevenPct":2.4173934714419323},{"delta":0.8,"premium":11.7375,"strike":82.38175675675676,"iv":0.5348101351351351,"gamma":0.020134459459459457,"theta":-0.07370472972972972,"vega":0.07271418918918919,"rho":0.04860922830439973,"breakevenPct":2.0926963409879207},{"delta":0.85,"premium":13.299999999999997,"strike":80.27027027027027,"iv":0.5207054054054054,"gamma":0.017178378378378382,"theta":-0.06128918918918921,"vega":0.06046756756756758,"rho":0.05107392959309301,"breakevenPct":1.4972017249921616},{"delta":0.9,"premium":15.55752808988764,"strike":77.5505617977528,"iv":0.5165485393258427,"gamma":0.01307685393258427,"theta":-0.0478447191011236,"vega":0.04557505617977528,"rho":0.053010592760234974,"breakevenPct":0.9958671088409223}],"put":[{"delta":0.1,"premium":0.8579310344827586,"strike":74.43103448275862,"iv":0.6462179310344828,"gamma":0.010467586206896553,"theta":-0.04964965517241379,"vega":0.0455848275862069,"rho":-0.008096692070978203,"breakevenPct":20.194052014019018},{"delta":0.15,"premium":1.2821830985915494,"strike":78.90140845070422,"iv":0.588378309859155,"gamma":0.01523774647887324,"theta":-0.059567887323943663,"vega":0.06043746478873239,"rho":-0.012164427025534705,"breakevenPct":15.80515744428606},{"delta":0.2,"premium":1.7565192743764175,"strike":81.9501133786848,"iv":0.5603049886621315,"gamma":0.019174149659863946,"theta":-0.06790430839002268,"vega":0.07257845804988662,"rho":-0.016261571030904986,"breakevenPct":13.012697576409158},{"delta":0.25,"premium":2.24126213592233,"strike":84.45631067961165,"iv":0.5350543689320388,"gamma":0.022795339805825245,"theta":-0.07323436893203884,"vega":0.08239048543689322,"rho":-0.020367029512509186,"breakevenPct":10.819992901953217},{"delta":0.3,"premium":2.9173323823109842,"strike":86.38373751783166,"iv":0.5387540656205421,"gamma":0.024706990014265337,"theta":-0.08027774607703281,"vega":0.08992425106990014,"rho":-0.02459023634045778,"breakevenPct":9.462625951273793},{"delta":0.35,"premium":3.6790101156069364,"strike":88.17557803468208,"iv":0.5480835260115606,"gamma":0.025951300578034683,"theta":-0.08677543352601155,"vega":0.09594841040462428,"rho":-0.028867542735790407,"breakevenPct":8.3451915402157},{"delta":0.4,"premium":4.491871387283237,"strike":89.98193641618496,"iv":0.5528523121387283,"gamma":0.026890606936416185,"theta":-0.09125520231213874,"vega":0.10035592485549133,"rho":-0.03317951472697663,"breakevenPct":7.267528984812088},{"delta":0.45,"premium":5.280085959885387,"strike":91.77292263610315,"iv":0.5434680515759311,"gamma":0.027963753581661893,"theta":-0.0910163323782235,"vega":0.10252750716332379,"rho":-0.03748267862336435,"breakevenPct":6.179806186985822},{"delta":0.5,"premium":6.283011869436202,"strike":93.60163204747775,"iv":0.5455488130563798,"gamma":0.028047477744807123,"theta":-0.09151691394658754,"vega":0.10331186943620178,"rho":-0.041932359028841286,"breakevenPct":5.284065323742764},{"delta":0.55,"premium":7.488897893030797,"strike":95.49837925445705,"iv":0.5556517017828201,"gamma":0.027340842787682333,"theta":-0.0920607779578606,"vega":0.10264181523500811,"rho":-0.04652382738847981,"breakevenPct":4.534676904841897},{"delta":0.6,"premium":8.864906832298136,"strike":97.52329192546584,"iv":0.5657872670807453,"gamma":0.026290683229813667,"theta":-0.09102267080745342,"vega":0.10034782608695653,"rho":-0.0512415603359969,"breakevenPct":3.8308004196033103},{"delta":0.65,"premium":10.107142857142858,"strike":99.46428571428572,"iv":0.5563928571428571,"gamma":0.02551428571428571,"theta":-0.08457857142857142,"vega":0.09599999999999999,"rho":-0.05586143399563992,"breakevenPct":3.0728464506531523},{"delta":0.7,"premium":11.48972491909385,"strike":101.46440129449839,"iv":0.5431977346278317,"gamma":0.0242163430420712,"theta":-0.07553656957928803,"vega":0.08911812297734628,"rho":-0.06057521682352793,"breakevenPct":2.4029977487747796},{"delta":0.75,"premium":12.925809061488675,"strike":103.48705501618123,"iv":0.5285537216828479,"gamma":0.02271957928802589,"theta":-0.0655042071197411,"vega":0.08127022653721681,"rho":-0.06532479927908945,"breakevenPct":1.7667361376585766},{"delta":0.8,"premium":14.828212703101924,"strike":105.93057607090104,"iv":0.5222156573116691,"gamma":0.02059497784342688,"theta":-0.05556189069423928,"vega":0.07238493353028064,"rho":-0.07042702420467019,"breakevenPct":1.1797772341912183},{"delta":0.85,"premium":18.11477104874446,"strike":109.62333825701624,"iv":0.5405317577548006,"gamma":0.016606794682422453,"theta":-0.04588685376661743,"vega":0.06042038404726736,"rho":-0.07657598154126032,"breakevenPct":0.739161288348208},{"delta":0.9,"premium":22.53181818181819,"strike":114.43675889328064,"iv":0.5536693675889328,"gamma":0.012206916996047423,"theta":-0.03203339920948615,"vega":0.04544604743083002,"rho":-0.08360438979681493,"breakevenPct":0.30920847004831803}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}