{"symbol":"VEON","url":"https://intraalpha.com/companies/VEON","capturedAt":"2026-10-22T23:58:01.574Z","state":"partial","quote":{"symbol":"VEON","last_price":78.8,"prev_close":82.19,"regular_close":79.27,"change":-3.39,"change_pct":-4.1246,"regular_change":-2.92,"regular_change_pct":-3.5527,"extended_change":-0.47,"extended_change_pct":-0.5929,"bid":78,"ask":81.9,"bid_size":100,"ask_size":100,"volume":290268,"vwap":79.179511,"open":82.12,"high":82.44,"low":78.17,"close":79.27,"trade_count":3887,"last_trade_at":"2026-10-22T21:41:00.689468732Z","last_quote_at":"2026-10-22T23:55:21.564816395Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:59.510590739-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.912Z","bars":[{"c":81.22,"h":81.22,"l":81.22,"n":1,"o":81.22,"t":"2026-10-15T13:15:00Z","v":250,"vw":81.22},{"c":79.4,"h":79.66,"l":79,"n":34,"o":79.66,"t":"2026-10-15T13:30:00Z","v":3193,"vw":79.489789},{"c":79.465,"h":79.5,"l":78.8,"n":57,"o":79.08,"t":"2026-10-15T13:35:00Z","v":5173,"vw":79.237276},{"c":80.845,"h":80.845,"l":79.465,"n":77,"o":79.465,"t":"2026-10-15T13:40:00Z","v":6818,"vw":79.913339},{"c":81,"h":81,"l":81,"n":6,"o":81,"t":"2026-10-15T13:45:00Z","v":821,"vw":81},{"c":80.26,"h":80.26,"l":80.26,"n":8,"o":80.26,"t":"2026-10-15T13:50:00Z","v":324,"vw":80.26},{"c":80.15,"h":80.15,"l":80.15,"n":8,"o":80.15,"t":"2026-10-15T14:00:00Z","v":347,"vw":80.15},{"c":79.53,"h":80.15,"l":79.53,"n":10,"o":80.15,"t":"2026-10-15T14:05:00Z","v":891,"vw":79.662402},{"c":80.38,"h":81,"l":80.145,"n":238,"o":80.39,"t":"2026-10-15T14:10:00Z","v":58520,"vw":80.871286},{"c":80.945,"h":80.945,"l":79.9302,"n":29,"o":80.4,"t":"2026-10-15T14:15:00Z","v":12564,"vw":80.012984},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-10-15T14:20:00Z","v":279,"vw":81},{"c":80.91,"h":80.91,"l":80.91,"n":7,"o":80.91,"t":"2026-10-15T14:25:00Z","v":133,"vw":80.91},{"c":80.55,"h":80.89,"l":80.55,"n":15,"o":80.89,"t":"2026-10-15T14:30:00Z","v":831,"vw":80.644286},{"c":80.95,"h":80.95,"l":80.87,"n":40,"o":80.87,"t":"2026-10-15T14:35:00Z","v":1489,"vw":80.924167},{"c":80.95,"h":80.95,"l":80.775,"n":8,"o":80.9,"t":"2026-10-15T14:40:00Z","v":355,"vw":80.875},{"c":80.775,"h":80.95,"l":80.775,"n":16,"o":80.95,"t":"2026-10-15T14:45:00Z","v":1088,"vw":80.8625},{"c":80.725,"h":80.725,"l":80.63,"n":6,"o":80.63,"t":"2026-10-15T14:50:00Z","v":313,"vw":80.664672},{"c":80.7,"h":80.7,"l":80.7,"n":23,"o":80.7,"t":"2026-10-15T14:55:00Z","v":1006,"vw":80.7},{"c":80.7,"h":80.7,"l":80.7,"n":16,"o":80.7,"t":"2026-10-15T15:00:00Z","v":1385,"vw":80.7},{"c":80.7,"h":80.7,"l":80.695,"n":11,"o":80.695,"t":"2026-10-15T15:05:00Z","v":383,"vw":80.6975},{"c":80.945,"h":80.945,"l":80.5501,"n":80,"o":80.5501,"t":"2026-10-15T15:10:00Z","v":6257,"vw":80.711626},{"c":80.99,"h":80.99,"l":80.92,"n":5,"o":80.92,"t":"2026-10-15T15:15:00Z","v":1674,"vw":80.977341},{"c":80.945,"h":80.945,"l":80.945,"n":3,"o":80.945,"t":"2026-10-15T15:20:00Z","v":112,"vw":80.945},{"c":80.97,"h":80.97,"l":80.945,"n":2,"o":80.945,"t":"2026-10-15T15:30:00Z","v":400,"vw":80.9575},{"c":81.32,"h":81.5,"l":80.9,"n":50,"o":80.95,"t":"2026-10-15T15:35:00Z","v":15049,"vw":80.941456},{"c":81.605,"h":81.76,"l":81.535,"n":40,"o":81.58,"t":"2026-10-15T15:40:00Z","v":2866,"vw":81.586071},{"c":81.53,"h":81.67,"l":81.295,"n":108,"o":81.575,"t":"2026-10-15T15:45:00Z","v":18076,"vw":81.387196},{"c":81.53,"h":81.53,"l":81.53,"n":8,"o":81.53,"t":"2026-10-15T15:50:00Z","v":148,"vw":81.53},{"c":81.755,"h":81.76,"l":81.51,"n":155,"o":81.575,"t":"2026-10-15T15:55:00Z","v":19410,"vw":81.56713},{"c":81.44,"h":81.46,"l":81.44,"n":10,"o":81.46,"t":"2026-10-15T16:00:00Z","v":698,"vw":81.45},{"c":81.5998,"h":81.5998,"l":81.5998,"n":3,"o":81.5998,"t":"2026-10-15T16:05:00Z","v":214,"vw":81.5998},{"c":81.295,"h":81.295,"l":80.8401,"n":6,"o":80.8401,"t":"2026-10-15T16:10:00Z","v":1649,"vw":81.092558},{"c":81.55,"h":81.55,"l":81.55,"n":6,"o":81.55,"t":"2026-10-15T16:20:00Z","v":169,"vw":81.55},{"c":81.55,"h":81.55,"l":81.55,"n":3,"o":81.55,"t":"2026-10-15T16:25:00Z","v":122,"vw":81.55},{"c":81.57,"h":81.57,"l":81.245,"n":4,"o":81.245,"t":"2026-10-15T16:30:00Z","v":209,"vw":81.405099},{"c":81.39,"h":81.39,"l":81.39,"n":2,"o":81.39,"t":"2026-10-15T16:35:00Z","v":102,"vw":81.39},{"c":81.5,"h":81.57,"l":81.1465,"n":12,"o":81.1465,"t":"2026-10-15T16:45:00Z","v":457,"vw":81.429125},{"c":81.33,"h":81.33,"l":81.33,"n":4,"o":81.33,"t":"2026-10-15T16:55:00Z","v":127,"vw":81.33},{"c":81.415,"h":81.415,"l":81.415,"n":35,"o":81.415,"t":"2026-10-15T17:05:00Z","v":1214,"vw":81.415},{"c":81.49,"h":81.49,"l":81.49,"n":3,"o":81.49,"t":"2026-10-15T17:10:00Z","v":142,"vw":81.49},{"c":81.48,"h":81.48,"l":81.48,"n":3,"o":81.48,"t":"2026-10-15T17:25:00Z","v":102,"vw":81.48},{"c":81.605,"h":81.605,"l":81.48,"n":30,"o":81.48,"t":"2026-10-15T17:30:00Z","v":1107,"vw":81.506717},{"c":81.73,"h":81.73,"l":81.605,"n":27,"o":81.7,"t":"2026-10-15T17:35:00Z","v":1524,"vw":81.66826},{"c":82.3,"h":82.3,"l":81.98,"n":45,"o":81.98,"t":"2026-10-15T17:40:00Z","v":8310,"vw":82.048133},{"c":82.76,"h":83.15,"l":82.4,"n":61,"o":82.4,"t":"2026-10-15T17:45:00Z","v":4462,"vw":82.616457},{"c":82.77,"h":82.92,"l":82.765,"n":40,"o":82.765,"t":"2026-10-15T17:50:00Z","v":1679,"vw":82.791152},{"c":83.94,"h":83.94,"l":83.1,"n":80,"o":83.115,"t":"2026-10-15T17:55:00Z","v":4211,"vw":83.260833},{"c":84,"h":84,"l":83.89,"n":80,"o":83.89,"t":"2026-10-15T18:00:00Z","v":6099,"vw":83.966265},{"c":84.38,"h":84.83,"l":84.34,"n":28,"o":84.34,"t":"2026-10-15T18:05:00Z","v":1285,"vw":84.49},{"c":84.7658,"h":84.81,"l":84.33,"n":85,"o":84.79,"t":"2026-10-15T18:15:00Z","v":6507,"vw":84.613329},{"c":84.015,"h":84.43,"l":83.66,"n":59,"o":84.43,"t":"2026-10-15T18:20:00Z","v":3478,"vw":84.135449},{"c":84.41,"h":84.4225,"l":84,"n":139,"o":84,"t":"2026-10-15T18:25:00Z","v":8162,"vw":84.158139},{"c":84,"h":84.2875,"l":83.86,"n":36,"o":84,"t":"2026-10-15T18:30:00Z","v":2428,"vw":84.033346},{"c":84.125,"h":84.24,"l":83.85,"n":30,"o":83.99,"t":"2026-10-15T18:35:00Z","v":4127,"vw":84.049713},{"c":83.575,"h":83.575,"l":83.575,"n":7,"o":83.575,"t":"2026-10-15T18:45:00Z","v":367,"vw":83.575},{"c":84.09,"h":84.09,"l":83.785,"n":5,"o":83.785,"t":"2026-10-15T18:50:00Z","v":228,"vw":83.9375},{"c":84,"h":84.05,"l":83.76,"n":97,"o":84.05,"t":"2026-10-15T19:00:00Z","v":8452,"vw":83.993532},{"c":84,"h":84,"l":83.96,"n":56,"o":83.99,"t":"2026-10-15T19:05:00Z","v":1999,"vw":83.995536},{"c":84.03,"h":84.36,"l":83.98,"n":107,"o":83.99,"t":"2026-10-15T19:10:00Z","v":8529,"vw":84.184773},{"c":85.27,"h":85.27,"l":84.16,"n":189,"o":84.16,"t":"2026-10-15T19:15:00Z","v":13036,"vw":84.541774},{"c":84.82,"h":84.97,"l":84.82,"n":23,"o":84.97,"t":"2026-10-15T19:20:00Z","v":1067,"vw":84.912647},{"c":84.58,"h":84.9,"l":84.58,"n":38,"o":84.9,"t":"2026-10-15T19:25:00Z","v":1488,"vw":84.723889},{"c":84.4995,"h":84.4995,"l":84.4995,"n":8,"o":84.4995,"t":"2026-10-15T19:30:00Z","v":182,"vw":84.4995},{"c":84.015,"h":84.5,"l":83.82,"n":106,"o":84.265,"t":"2026-10-15T19:35:00Z","v":6141,"vw":84.370531},{"c":83.87,"h":83.87,"l":83.65,"n":20,"o":83.8,"t":"2026-10-15T19:40:00Z","v":1479,"vw":83.771079},{"c":83.58,"h":84.15,"l":83.45,"n":138,"o":84.15,"t":"2026-10-15T19:45:00Z","v":7841,"vw":83.732716},{"c":83.28,"h":83.815,"l":83.25,"n":119,"o":83.58,"t":"2026-10-15T19:50:00Z","v":8443,"vw":83.567012},{"c":82.42,"h":83.255,"l":82.36,"n":313,"o":83.255,"t":"2026-10-15T19:55:00Z","v":14540,"vw":82.759472},{"c":82.81,"h":82.81,"l":82.81,"n":2,"o":82.81,"t":"2026-10-15T20:00:00Z","v":5180,"vw":82.81},{"c":82.785,"h":82.785,"l":81.76,"n":18,"o":82.6,"t":"2026-10-16T13:30:00Z","v":1237,"vw":82.438427},{"c":83.2429,"h":83.2429,"l":83,"n":5,"o":83,"t":"2026-10-16T13:40:00Z","v":739,"vw":83.202472},{"c":83.2999,"h":83.2999,"l":83.2999,"n":1,"o":83.2999,"t":"2026-10-16T13:55:00Z","v":200,"vw":83.2999},{"c":83.14,"h":83.33,"l":83.14,"n":23,"o":83.33,"t":"2026-10-16T14:10:00Z","v":702,"vw":83.28202},{"c":82.3,"h":82.31,"l":82.29,"n":14,"o":82.31,"t":"2026-10-16T14:30:00Z","v":621,"vw":82.296623},{"c":83.03,"h":83.03,"l":82.78,"n":75,"o":82.89,"t":"2026-10-16T14:35:00Z","v":7105,"vw":82.88652},{"c":83.3,"h":83.5,"l":83.3,"n":17,"o":83.4,"t":"2026-10-16T14:40:00Z","v":1220,"vw":83.419394},{"c":83.54,"h":83.84,"l":83.4,"n":31,"o":83.81,"t":"2026-10-16T14:45:00Z","v":5137,"vw":83.696525},{"c":83.9,"h":83.9,"l":83.9,"n":2,"o":83.9,"t":"2026-10-16T14:50:00Z","v":101,"vw":83.9},{"c":83.5,"h":83.87,"l":83.5,"n":6,"o":83.87,"t":"2026-10-16T14:55:00Z","v":226,"vw":83.685},{"c":83.87,"h":83.87,"l":83.87,"n":5,"o":83.87,"t":"2026-10-16T15:00:00Z","v":702,"vw":83.87},{"c":83.47,"h":83.47,"l":83.2,"n":42,"o":83.38,"t":"2026-10-16T15:05:00Z","v":2046,"vw":83.306567},{"c":83.51,"h":83.84,"l":83.51,"n":19,"o":83.72,"t":"2026-10-16T15:10:00Z","v":649,"vw":83.64875},{"c":83.525,"h":83.525,"l":83.51,"n":22,"o":83.51,"t":"2026-10-16T15:15:00Z","v":913,"vw":83.51625},{"c":83.51,"h":83.5105,"l":83.51,"n":5,"o":83.5105,"t":"2026-10-16T15:20:00Z","v":391,"vw":83.510135},{"c":83.7074,"h":83.7074,"l":83.7074,"n":2,"o":83.7074,"t":"2026-10-16T15:25:00Z","v":107,"vw":83.7074},{"c":83.72,"h":83.72,"l":83.72,"n":9,"o":83.72,"t":"2026-10-16T15:30:00Z","v":271,"vw":83.72},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-16T15:50:00Z","v":111,"vw":83.56},{"c":83.25,"h":83.84,"l":83.2,"n":49,"o":83.84,"t":"2026-10-16T15:55:00Z","v":1343,"vw":83.43},{"c":83.01,"h":83.01,"l":82.98,"n":4,"o":82.98,"t":"2026-10-16T16:00:00Z","v":221,"vw":82.995},{"c":82.97,"h":82.97,"l":82.97,"n":10,"o":82.97,"t":"2026-10-16T16:10:00Z","v":298,"vw":82.97},{"c":82.97,"h":82.97,"l":82.97,"n":3,"o":82.97,"t":"2026-10-16T16:15:00Z","v":261,"vw":82.97},{"c":82.97,"h":82.97,"l":82.97,"n":3,"o":82.97,"t":"2026-10-16T16:30:00Z","v":170,"vw":82.97},{"c":83.16,"h":83.16,"l":83.16,"n":3,"o":83.16,"t":"2026-10-16T16:45:00Z","v":136,"vw":83.16},{"c":83.57,"h":83.57,"l":83.05,"n":94,"o":83.15,"t":"2026-10-16T16:50:00Z","v":8448,"vw":83.410874},{"c":83.78,"h":83.78,"l":83.49,"n":15,"o":83.49,"t":"2026-10-16T16:55:00Z","v":784,"vw":83.63625},{"c":83.75,"h":83.78,"l":83.63,"n":14,"o":83.78,"t":"2026-10-16T17:00:00Z","v":734,"vw":83.708},{"c":83.545,"h":83.63,"l":83.5,"n":32,"o":83.63,"t":"2026-10-16T17:05:00Z","v":2943,"vw":83.616731},{"c":83.34,"h":83.57,"l":83.34,"n":74,"o":83.37,"t":"2026-10-16T17:15:00Z","v":3448,"vw":83.414762},{"c":83.54,"h":83.54,"l":83.54,"n":4,"o":83.54,"t":"2026-10-16T17:35:00Z","v":124,"vw":83.54},{"c":83.55,"h":83.55,"l":83.55,"n":6,"o":83.55,"t":"2026-10-16T17:40:00Z","v":136,"vw":83.55},{"c":83.74,"h":83.74,"l":83.74,"n":50,"o":83.74,"t":"2026-10-16T17:45:00Z","v":1970,"vw":83.74},{"c":83.29,"h":83.9,"l":83.29,"n":53,"o":83.9,"t":"2026-10-16T17:55:00Z","v":2489,"vw":83.694286},{"c":83.91,"h":83.91,"l":83.8,"n":8,"o":83.8,"t":"2026-10-16T18:10:00Z","v":335,"vw":83.855},{"c":83.8,"h":83.8,"l":83.8,"n":7,"o":83.8,"t":"2026-10-16T18:15:00Z","v":126,"vw":83.8},{"c":83.97,"h":83.97,"l":83.97,"n":16,"o":83.97,"t":"2026-10-16T18:30:00Z","v":338,"vw":83.97},{"c":83.5,"h":83.5,"l":83.5,"n":16,"o":83.5,"t":"2026-10-16T18:35:00Z","v":1637,"vw":83.5},{"c":83.255,"h":83.255,"l":83.21,"n":28,"o":83.21,"t":"2026-10-16T18:45:00Z","v":1240,"vw":83.215},{"c":83.21,"h":83.21,"l":83.21,"n":31,"o":83.21,"t":"2026-10-16T18:50:00Z","v":1470,"vw":83.21},{"c":83.26,"h":83.26,"l":83.24,"n":21,"o":83.24,"t":"2026-10-16T18:55:00Z","v":381,"vw":83.25},{"c":83.315,"h":83.315,"l":83.2,"n":26,"o":83.21,"t":"2026-10-16T19:00:00Z","v":916,"vw":83.243333},{"c":83.4896,"h":83.4896,"l":83.4896,"n":4,"o":83.4896,"t":"2026-10-16T19:05:00Z","v":340,"vw":83.4896},{"c":83.48,"h":83.49,"l":83.48,"n":25,"o":83.48,"t":"2026-10-16T19:10:00Z","v":1512,"vw":83.481667},{"c":83.74,"h":83.74,"l":83.48,"n":77,"o":83.48,"t":"2026-10-16T19:15:00Z","v":3293,"vw":83.581466},{"c":83.79,"h":83.799,"l":83.26,"n":75,"o":83.76,"t":"2026-10-16T19:25:00Z","v":3518,"vw":83.711991},{"c":83.63,"h":83.8,"l":83.48,"n":41,"o":83.8,"t":"2026-10-16T19:30:00Z","v":1917,"vw":83.707273},{"c":83.5,"h":83.64,"l":83.5,"n":55,"o":83.64,"t":"2026-10-16T19:35:00Z","v":2412,"vw":83.623894},{"c":83.5,"h":83.5,"l":83.5,"n":2,"o":83.5,"t":"2026-10-16T19:40:00Z","v":102,"vw":83.5},{"c":83.46,"h":83.5,"l":83.46,"n":19,"o":83.5,"t":"2026-10-16T19:45:00Z","v":725,"vw":83.48},{"c":83.46,"h":83.58,"l":82.855,"n":60,"o":83.31,"t":"2026-10-16T19:50:00Z","v":3070,"vw":83.361244},{"c":83.47,"h":83.69,"l":83.04,"n":295,"o":83.56,"t":"2026-10-16T19:55:00Z","v":9605,"vw":83.38792},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-16T20:00:00Z","v":8004,"vw":83.2},{"c":83.2,"h":83.2,"l":83.2,"n":25,"o":83.2,"t":"2026-10-19T13:30:00Z","v":1939,"vw":83.2},{"c":83.9925,"h":83.9925,"l":83.76,"n":14,"o":83.76,"t":"2026-10-19T13:35:00Z","v":833,"vw":83.82484},{"c":84.185,"h":84.38,"l":84.06,"n":44,"o":84.2737,"t":"2026-10-19T13:40:00Z","v":3025,"vw":84.251217},{"c":83.645,"h":83.91,"l":83.338,"n":72,"o":83.84,"t":"2026-10-19T13:45:00Z","v":3645,"vw":83.680174},{"c":83.895,"h":83.895,"l":83.895,"n":4,"o":83.895,"t":"2026-10-19T13:50:00Z","v":201,"vw":83.895},{"c":83.555,"h":84.5035,"l":83.19,"n":22,"o":84.5035,"t":"2026-10-19T13:55:00Z","v":2012,"vw":84.244406},{"c":82.59,"h":82.765,"l":82.59,"n":16,"o":82.765,"t":"2026-10-19T14:00:00Z","v":905,"vw":82.70125},{"c":83.5,"h":83.565,"l":83.1999,"n":35,"o":83.1999,"t":"2026-10-19T14:05:00Z","v":3124,"vw":83.233529},{"c":83.485,"h":83.485,"l":83.485,"n":4,"o":83.485,"t":"2026-10-19T14:15:00Z","v":232,"vw":83.485},{"c":83.565,"h":83.565,"l":83.565,"n":5,"o":83.565,"t":"2026-10-19T14:20:00Z","v":261,"vw":83.565},{"c":83.56,"h":83.56,"l":82.82,"n":16,"o":82.995,"t":"2026-10-19T14:25:00Z","v":1648,"vw":83.056066},{"c":83.345,"h":83.345,"l":83.345,"n":5,"o":83.345,"t":"2026-10-19T14:30:00Z","v":106,"vw":83.345},{"c":83.05,"h":83.165,"l":83.05,"n":17,"o":83.165,"t":"2026-10-19T14:35:00Z","v":770,"vw":83.104023},{"c":83.21,"h":83.21,"l":83.0425,"n":13,"o":83.1,"t":"2026-10-19T14:45:00Z","v":588,"vw":83.140625},{"c":83.205,"h":83.205,"l":82.81,"n":5,"o":82.81,"t":"2026-10-19T14:55:00Z","v":497,"vw":83.050854},{"c":82.9,"h":83.205,"l":82.9,"n":3,"o":83.205,"t":"2026-10-19T15:00:00Z","v":226,"vw":83.069444},{"c":83.19,"h":83.355,"l":82.99,"n":45,"o":83.03,"t":"2026-10-19T15:05:00Z","v":3546,"vw":83.201451},{"c":82.56,"h":82.8,"l":82.48,"n":15,"o":82.8,"t":"2026-10-19T15:10:00Z","v":889,"vw":82.644286},{"c":82.595,"h":82.595,"l":82.595,"n":10,"o":82.595,"t":"2026-10-19T15:15:00Z","v":307,"vw":82.595},{"c":82.52,"h":82.52,"l":82.52,"n":12,"o":82.52,"t":"2026-10-19T15:20:00Z","v":270,"vw":82.52},{"c":82.94,"h":82.98,"l":82.86,"n":34,"o":82.86,"t":"2026-10-19T15:25:00Z","v":1107,"vw":82.919829},{"c":83.05,"h":83.32,"l":82.94,"n":18,"o":82.94,"t":"2026-10-19T15:30:00Z","v":1767,"vw":83.182691},{"c":83.03,"h":83.03,"l":83.03,"n":1,"o":83.03,"t":"2026-10-19T15:35:00Z","v":100,"vw":83.03},{"c":82.655,"h":83.03,"l":82.655,"n":25,"o":83.03,"t":"2026-10-19T15:40:00Z","v":847,"vw":82.8425},{"c":82.745,"h":82.745,"l":82.745,"n":5,"o":82.745,"t":"2026-10-19T15:50:00Z","v":178,"vw":82.745},{"c":83.265,"h":83.375,"l":83.06,"n":24,"o":83.36,"t":"2026-10-19T15:55:00Z","v":1362,"vw":83.190692},{"c":82.775,"h":83.04,"l":82.775,"n":19,"o":83.04,"t":"2026-10-19T16:00:00Z","v":647,"vw":82.941119},{"c":82.785,"h":82.785,"l":82.765,"n":17,"o":82.765,"t":"2026-10-19T16:05:00Z","v":743,"vw":82.775},{"c":82.57,"h":82.77,"l":82.56,"n":45,"o":82.77,"t":"2026-10-19T16:10:00Z","v":2597,"vw":82.675},{"c":82.62,"h":82.63,"l":82.12,"n":80,"o":82.59,"t":"2026-10-19T16:20:00Z","v":3641,"vw":82.478163},{"c":82.4296,"h":82.4296,"l":82.4296,"n":4,"o":82.4296,"t":"2026-10-19T16:25:00Z","v":766,"vw":82.4296},{"c":82.785,"h":82.785,"l":82.785,"n":4,"o":82.785,"t":"2026-10-19T16:40:00Z","v":110,"vw":82.785},{"c":82.69,"h":82.69,"l":82.67,"n":10,"o":82.685,"t":"2026-10-19T16:50:00Z","v":552,"vw":82.685},{"c":82.79,"h":82.79,"l":82.675,"n":34,"o":82.69,"t":"2026-10-19T17:05:00Z","v":1589,"vw":82.696908},{"c":82.72,"h":82.72,"l":82.72,"n":3,"o":82.72,"t":"2026-10-19T17:10:00Z","v":104,"vw":82.72},{"c":83.05,"h":83.05,"l":82.78,"n":74,"o":82.78,"t":"2026-10-19T17:15:00Z","v":3042,"vw":82.927353},{"c":83.145,"h":83.145,"l":83.145,"n":4,"o":83.145,"t":"2026-10-19T17:20:00Z","v":125,"vw":83.145},{"c":83.155,"h":83.155,"l":83.155,"n":14,"o":83.155,"t":"2026-10-19T17:25:00Z","v":406,"vw":83.155},{"c":83.19,"h":83.19,"l":82.95,"n":9,"o":82.95,"t":"2026-10-19T17:30:00Z","v":355,"vw":83.07},{"c":83.19,"h":83.195,"l":82.92,"n":7,"o":82.92,"t":"2026-10-19T17:35:00Z","v":419,"vw":83.124375},{"c":83.135,"h":83.135,"l":83.135,"n":3,"o":83.135,"t":"2026-10-19T17:45:00Z","v":126,"vw":83.135},{"c":83.0925,"h":83.465,"l":82.71,"n":31,"o":83.135,"t":"2026-10-19T17:50:00Z","v":1813,"vw":82.867708},{"c":83.095,"h":83.095,"l":83.095,"n":7,"o":83.095,"t":"2026-10-19T17:55:00Z","v":239,"vw":83.095},{"c":83.095,"h":83.095,"l":83.0875,"n":10,"o":83.0875,"t":"2026-10-19T18:00:00Z","v":361,"vw":83.091667},{"c":82.715,"h":82.735,"l":82.715,"n":8,"o":82.735,"t":"2026-10-19T18:15:00Z","v":413,"vw":82.728333},{"c":82.53,"h":83.02,"l":82.53,"n":37,"o":83.01,"t":"2026-10-19T18:20:00Z","v":2292,"vw":82.719412},{"c":82.55,"h":82.55,"l":82.55,"n":5,"o":82.55,"t":"2026-10-19T18:30:00Z","v":401,"vw":82.55},{"c":82.8,"h":82.8,"l":82.73,"n":59,"o":82.73,"t":"2026-10-19T18:35:00Z","v":868,"vw":82.765},{"c":82.73,"h":82.89,"l":82.68,"n":140,"o":82.71,"t":"2026-10-19T18:40:00Z","v":8347,"vw":82.743744},{"c":82.85,"h":82.85,"l":82.84,"n":5,"o":82.85,"t":"2026-10-19T18:55:00Z","v":412,"vw":82.8475},{"c":83.02,"h":83.035,"l":82.85,"n":82,"o":82.85,"t":"2026-10-19T19:05:00Z","v":2928,"vw":82.89928},{"c":82.785,"h":82.98,"l":82.72,"n":83,"o":82.92,"t":"2026-10-19T19:15:00Z","v":3647,"vw":82.859572},{"c":82.5,"h":82.845,"l":82.31,"n":80,"o":82.845,"t":"2026-10-19T19:20:00Z","v":4707,"vw":82.630336},{"c":82.565,"h":82.565,"l":82.565,"n":7,"o":82.565,"t":"2026-10-19T19:25:00Z","v":183,"vw":82.565},{"c":82.22,"h":82.425,"l":82.07,"n":117,"o":82.425,"t":"2026-10-19T19:30:00Z","v":5411,"vw":82.26182},{"c":82.335,"h":82.335,"l":82.15,"n":76,"o":82.18,"t":"2026-10-19T19:35:00Z","v":2434,"vw":82.190459},{"c":81.93,"h":81.95,"l":81.91,"n":34,"o":81.95,"t":"2026-10-19T19:40:00Z","v":1233,"vw":81.926429},{"c":82,"h":82.45,"l":81.8,"n":121,"o":82.1948,"t":"2026-10-19T19:50:00Z","v":4920,"vw":82.001065},{"c":82.45,"h":82.485,"l":81.585,"n":267,"o":82,"t":"2026-10-19T19:55:00Z","v":16463,"vw":82.110333},{"c":82.18,"h":82.18,"l":82.18,"n":3,"o":82.18,"t":"2026-10-19T20:00:00Z","v":3694,"vw":82.18},{"c":82.72,"h":82.72,"l":82.72,"n":3,"o":82.72,"t":"2026-10-19T20:30:00Z","v":302,"vw":82.72},{"c":83.2559,"h":83.2559,"l":82.18,"n":13,"o":82.18,"t":"2026-10-20T13:30:00Z","v":1966,"vw":82.659845},{"c":82.875,"h":83.2617,"l":82.875,"n":3,"o":83.2617,"t":"2026-10-20T13:35:00Z","v":421,"vw":82.984565},{"c":82.875,"h":83.5,"l":82.875,"n":4,"o":83.5,"t":"2026-10-20T13:40:00Z","v":351,"vw":83.141834},{"c":82.435,"h":82.875,"l":82,"n":29,"o":82.58,"t":"2026-10-20T13:55:00Z","v":2338,"vw":82.408691},{"c":82,"h":82.435,"l":82,"n":54,"o":82.435,"t":"2026-10-20T14:00:00Z","v":6122,"vw":82.208023},{"c":82.41,"h":82.41,"l":82.41,"n":3,"o":82.41,"t":"2026-10-20T14:05:00Z","v":194,"vw":82.41},{"c":82.18,"h":82.4425,"l":82.06,"n":157,"o":82.41,"t":"2026-10-20T14:10:00Z","v":16794,"vw":82.251742},{"c":82.11,"h":82.25,"l":82,"n":176,"o":82.22,"t":"2026-10-20T14:15:00Z","v":17008,"vw":82.143829},{"c":81.76,"h":82.2,"l":81.5418,"n":80,"o":82.2,"t":"2026-10-20T14:20:00Z","v":3071,"vw":81.80644},{"c":81.76,"h":81.76,"l":81.76,"n":2,"o":81.76,"t":"2026-10-20T14:25:00Z","v":101,"vw":81.76},{"c":81.13,"h":81.78,"l":81.13,"n":79,"o":81.78,"t":"2026-10-20T14:30:00Z","v":4589,"vw":81.559701},{"c":81,"h":81.17,"l":81,"n":18,"o":81.1,"t":"2026-10-20T14:35:00Z","v":669,"vw":81.1075},{"c":81.5,"h":81.5,"l":81,"n":26,"o":81,"t":"2026-10-20T14:40:00Z","v":1738,"vw":81.386282},{"c":81.62,"h":81.64,"l":81.62,"n":6,"o":81.62,"t":"2026-10-20T14:45:00Z","v":682,"vw":81.626667},{"c":81.525,"h":81.685,"l":81.07,"n":118,"o":81.485,"t":"2026-10-20T14:50:00Z","v":13062,"vw":81.402882},{"c":81.545,"h":81.545,"l":81.545,"n":5,"o":81.545,"t":"2026-10-20T14:55:00Z","v":599,"vw":81.545},{"c":81.545,"h":81.899,"l":81.545,"n":11,"o":81.545,"t":"2026-10-20T15:05:00Z","v":1144,"vw":81.831249},{"c":81.545,"h":81.545,"l":81.5375,"n":6,"o":81.5375,"t":"2026-10-20T15:10:00Z","v":278,"vw":81.54125},{"c":81.54,"h":81.54,"l":81.54,"n":4,"o":81.54,"t":"2026-10-20T15:15:00Z","v":674,"vw":81.54},{"c":81.54,"h":81.54,"l":81.54,"n":8,"o":81.54,"t":"2026-10-20T15:20:00Z","v":410,"vw":81.54},{"c":81.49,"h":81.61,"l":81.49,"n":50,"o":81.61,"t":"2026-10-20T15:30:00Z","v":1982,"vw":81.5127},{"c":81.49,"h":81.49,"l":81.49,"n":19,"o":81.49,"t":"2026-10-20T15:35:00Z","v":659,"vw":81.49},{"c":81.61,"h":81.61,"l":81.22,"n":58,"o":81.22,"t":"2026-10-20T15:50:00Z","v":3497,"vw":81.486146},{"c":81.8499,"h":81.8499,"l":81.59,"n":5,"o":81.59,"t":"2026-10-20T15:55:00Z","v":408,"vw":81.716532},{"c":81.605,"h":81.605,"l":81.605,"n":3,"o":81.605,"t":"2026-10-20T16:00:00Z","v":164,"vw":81.605},{"c":81.525,"h":81.525,"l":81.37,"n":11,"o":81.37,"t":"2026-10-20T16:05:00Z","v":1159,"vw":81.465432},{"c":81.525,"h":81.525,"l":81.22,"n":11,"o":81.22,"t":"2026-10-20T16:10:00Z","v":859,"vw":81.257423},{"c":81.37,"h":81.57,"l":81.17,"n":69,"o":81.24,"t":"2026-10-20T16:15:00Z","v":5733,"vw":81.423262},{"c":81.51,"h":81.51,"l":81.17,"n":74,"o":81.37,"t":"2026-10-20T16:20:00Z","v":4410,"vw":81.363726},{"c":81.75,"h":81.75,"l":81.75,"n":2,"o":81.75,"t":"2026-10-20T16:25:00Z","v":101,"vw":81.75},{"c":81.655,"h":81.85,"l":81.655,"n":29,"o":81.8,"t":"2026-10-20T16:35:00Z","v":1157,"vw":81.804368},{"c":81.655,"h":81.655,"l":81.5301,"n":34,"o":81.5301,"t":"2026-10-20T16:40:00Z","v":1696,"vw":81.641447},{"c":81.655,"h":81.655,"l":81.655,"n":6,"o":81.655,"t":"2026-10-20T16:45:00Z","v":340,"vw":81.655},{"c":81.655,"h":81.655,"l":81.655,"n":8,"o":81.655,"t":"2026-10-20T16:55:00Z","v":279,"vw":81.655},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-20T17:00:00Z","v":230,"vw":82},{"c":81.655,"h":81.655,"l":81.655,"n":12,"o":81.655,"t":"2026-10-20T17:05:00Z","v":199,"vw":81.655},{"c":81.695,"h":81.695,"l":81.695,"n":1,"o":81.695,"t":"2026-10-20T17:15:00Z","v":137,"vw":81.695},{"c":81.99,"h":82.195,"l":81.695,"n":64,"o":81.93,"t":"2026-10-20T17:20:00Z","v":3211,"vw":81.980483},{"c":81.935,"h":81.935,"l":81.935,"n":1,"o":81.935,"t":"2026-10-20T17:25:00Z","v":100,"vw":81.935},{"c":81.9,"h":82.13,"l":81.9,"n":19,"o":82,"t":"2026-10-20T17:35:00Z","v":1639,"vw":81.988274},{"c":81.57,"h":81.93,"l":81.57,"n":41,"o":81.93,"t":"2026-10-20T17:45:00Z","v":3175,"vw":81.741782},{"c":81.465,"h":81.54,"l":81.39,"n":37,"o":81.46,"t":"2026-10-20T17:50:00Z","v":1341,"vw":81.447868},{"c":81.36,"h":81.36,"l":81.36,"n":8,"o":81.36,"t":"2026-10-20T17:55:00Z","v":271,"vw":81.36},{"c":81.17,"h":81.17,"l":81.17,"n":7,"o":81.17,"t":"2026-10-20T18:00:00Z","v":275,"vw":81.17},{"c":81.17,"h":81.17,"l":81.17,"n":5,"o":81.17,"t":"2026-10-20T18:05:00Z","v":290,"vw":81.17},{"c":81.18,"h":81.18,"l":81.18,"n":6,"o":81.18,"t":"2026-10-20T18:10:00Z","v":162,"vw":81.18},{"c":81.19,"h":81.19,"l":81.19,"n":9,"o":81.19,"t":"2026-10-20T18:15:00Z","v":383,"vw":81.19},{"c":80.825,"h":81.17,"l":80.82,"n":68,"o":81.17,"t":"2026-10-20T18:20:00Z","v":4053,"vw":81.047336},{"c":80.99,"h":80.99,"l":80.96,"n":12,"o":80.96,"t":"2026-10-20T18:25:00Z","v":445,"vw":80.973636},{"c":80.52,"h":80.71,"l":80.52,"n":49,"o":80.71,"t":"2026-10-20T18:35:00Z","v":2845,"vw":80.567101},{"c":80.585,"h":80.585,"l":80.52,"n":19,"o":80.5201,"t":"2026-10-20T18:40:00Z","v":872,"vw":80.529423},{"c":80.41,"h":80.51,"l":80.41,"n":29,"o":80.51,"t":"2026-10-20T18:45:00Z","v":1712,"vw":80.484},{"c":80.24,"h":80.38,"l":80.11,"n":30,"o":80.33,"t":"2026-10-20T18:50:00Z","v":2025,"vw":80.213571},{"c":80.315,"h":80.315,"l":80.11,"n":50,"o":80.12,"t":"2026-10-20T18:55:00Z","v":1913,"vw":80.132749},{"c":80.305,"h":80.305,"l":80.11,"n":22,"o":80.11,"t":"2026-10-20T19:00:00Z","v":1386,"vw":80.262655},{"c":80.43,"h":80.43,"l":80.15,"n":26,"o":80.15,"t":"2026-10-20T19:05:00Z","v":971,"vw":80.287717},{"c":79.8605,"h":80.15,"l":79.7615,"n":54,"o":80.11,"t":"2026-10-20T19:10:00Z","v":3856,"vw":79.959476},{"c":79.885,"h":79.885,"l":79.885,"n":6,"o":79.885,"t":"2026-10-20T19:15:00Z","v":196,"vw":79.885},{"c":79.87,"h":79.89,"l":79.74,"n":49,"o":79.74,"t":"2026-10-20T19:20:00Z","v":3122,"vw":79.832877},{"c":79.89,"h":79.89,"l":79.89,"n":5,"o":79.89,"t":"2026-10-20T19:25:00Z","v":244,"vw":79.89},{"c":79.88,"h":79.88,"l":79.74,"n":23,"o":79.84,"t":"2026-10-20T19:30:00Z","v":1006,"vw":79.849013},{"c":79.78,"h":79.88,"l":79.71,"n":62,"o":79.88,"t":"2026-10-20T19:35:00Z","v":3146,"vw":79.747073},{"c":79.58,"h":79.825,"l":79.58,"n":106,"o":79.79,"t":"2026-10-20T19:40:00Z","v":4868,"vw":79.734487},{"c":79.655,"h":79.77,"l":79.58,"n":76,"o":79.58,"t":"2026-10-20T19:45:00Z","v":3651,"vw":79.660188},{"c":80.72,"h":80.845,"l":79.64,"n":158,"o":79.64,"t":"2026-10-20T19:50:00Z","v":7246,"vw":80.204271},{"c":80.59,"h":80.925,"l":80.34,"n":289,"o":80.61,"t":"2026-10-20T19:55:00Z","v":17675,"vw":80.612421},{"c":80.43,"h":80.43,"l":80.43,"n":2,"o":80.43,"t":"2026-10-20T20:00:00Z","v":6518,"vw":80.43},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-20T23:40:00Z","v":100,"vw":79.68},{"c":80.9899,"h":83.78,"l":80.0174,"n":35,"o":80.4,"t":"2026-10-21T13:30:00Z","v":4034,"vw":81.376902},{"c":81.455,"h":82.02,"l":81.455,"n":8,"o":82.02,"t":"2026-10-21T13:35:00Z","v":403,"vw":81.831667},{"c":80.62,"h":82.13,"l":80.43,"n":28,"o":82.13,"t":"2026-10-21T13:40:00Z","v":1678,"vw":81.188889},{"c":81.875,"h":81.875,"l":81.875,"n":1,"o":81.875,"t":"2026-10-21T13:45:00Z","v":100,"vw":81.875},{"c":81.6,"h":81.67,"l":81.6,"n":10,"o":81.62,"t":"2026-10-21T13:50:00Z","v":449,"vw":81.63},{"c":81.24,"h":81.245,"l":81.24,"n":12,"o":81.245,"t":"2026-10-21T13:55:00Z","v":603,"vw":81.24375},{"c":81.61,"h":81.61,"l":81.37,"n":18,"o":81.39,"t":"2026-10-21T14:00:00Z","v":939,"vw":81.43},{"c":81.68,"h":81.68,"l":81.26,"n":56,"o":81.5,"t":"2026-10-21T14:05:00Z","v":2302,"vw":81.372147},{"c":81.92,"h":81.93,"l":81.13,"n":47,"o":81.37,"t":"2026-10-21T14:10:00Z","v":4213,"vw":81.622566},{"c":81.455,"h":81.66,"l":81.26,"n":18,"o":81.66,"t":"2026-10-21T14:15:00Z","v":834,"vw":81.461},{"c":81.46,"h":81.46,"l":81.46,"n":10,"o":81.46,"t":"2026-10-21T14:25:00Z","v":183,"vw":81.46},{"c":81.77,"h":81.77,"l":81.77,"n":7,"o":81.77,"t":"2026-10-21T14:35:00Z","v":199,"vw":81.77},{"c":81.81,"h":81.81,"l":81.81,"n":3,"o":81.81,"t":"2026-10-21T14:40:00Z","v":104,"vw":81.81},{"c":81.4725,"h":81.4725,"l":81.4725,"n":8,"o":81.4725,"t":"2026-10-21T14:45:00Z","v":256,"vw":81.4725},{"c":81.79,"h":81.79,"l":81.79,"n":9,"o":81.79,"t":"2026-10-21T14:50:00Z","v":123,"vw":81.79},{"c":81.73,"h":81.73,"l":81.21,"n":16,"o":81.21,"t":"2026-10-21T14:55:00Z","v":507,"vw":81.485},{"c":81.515,"h":81.515,"l":81.515,"n":16,"o":81.515,"t":"2026-10-21T15:00:00Z","v":597,"vw":81.515},{"c":81.485,"h":81.73,"l":81.485,"n":38,"o":81.73,"t":"2026-10-21T15:05:00Z","v":467,"vw":81.571667},{"c":81.48,"h":81.485,"l":81.48,"n":10,"o":81.485,"t":"2026-10-21T15:10:00Z","v":313,"vw":81.4825},{"c":81.72,"h":81.72,"l":81.72,"n":7,"o":81.72,"t":"2026-10-21T15:15:00Z","v":123,"vw":81.72},{"c":81.48,"h":81.48,"l":81.48,"n":5,"o":81.48,"t":"2026-10-21T15:20:00Z","v":177,"vw":81.48},{"c":81.58,"h":81.74,"l":81.58,"n":12,"o":81.74,"t":"2026-10-21T15:25:00Z","v":414,"vw":81.66},{"c":81.7658,"h":81.83,"l":81.7658,"n":14,"o":81.83,"t":"2026-10-21T15:35:00Z","v":368,"vw":81.7979},{"c":81.85,"h":81.95,"l":81.7896,"n":53,"o":81.79,"t":"2026-10-21T15:40:00Z","v":2674,"vw":81.852101},{"c":81.86,"h":81.91,"l":81.86,"n":9,"o":81.91,"t":"2026-10-21T15:45:00Z","v":490,"vw":81.899201},{"c":81.915,"h":82,"l":81.915,"n":33,"o":81.99,"t":"2026-10-21T15:50:00Z","v":1509,"vw":81.949591},{"c":81.49,"h":81.8,"l":81.49,"n":63,"o":81.62,"t":"2026-10-21T15:55:00Z","v":1230,"vw":81.636667},{"c":81.405,"h":81.42,"l":81.21,"n":63,"o":81.23,"t":"2026-10-21T16:00:00Z","v":2308,"vw":81.281578},{"c":81.2805,"h":81.4,"l":81.2805,"n":3,"o":81.4,"t":"2026-10-21T16:10:00Z","v":306,"vw":81.320333},{"c":81.33,"h":81.45,"l":81.05,"n":150,"o":81.22,"t":"2026-10-21T16:20:00Z","v":10834,"vw":81.26032},{"c":81.585,"h":81.585,"l":81.585,"n":5,"o":81.585,"t":"2026-10-21T16:40:00Z","v":142,"vw":81.585},{"c":81.585,"h":81.585,"l":81.585,"n":11,"o":81.585,"t":"2026-10-21T16:45:00Z","v":697,"vw":81.585},{"c":82,"h":82,"l":81.585,"n":4,"o":81.585,"t":"2026-10-21T17:00:00Z","v":301,"vw":81.723333},{"c":81.96,"h":81.96,"l":81.96,"n":18,"o":81.96,"t":"2026-10-21T17:05:00Z","v":316,"vw":81.96},{"c":81.56,"h":81.9575,"l":81.56,"n":49,"o":81.945,"t":"2026-10-21T17:10:00Z","v":2787,"vw":81.810428},{"c":81.795,"h":81.795,"l":81.565,"n":4,"o":81.565,"t":"2026-10-21T17:20:00Z","v":211,"vw":81.68},{"c":81.795,"h":81.795,"l":81.795,"n":5,"o":81.795,"t":"2026-10-21T17:25:00Z","v":205,"vw":81.795},{"c":81.79,"h":81.795,"l":81.79,"n":13,"o":81.795,"t":"2026-10-21T17:35:00Z","v":554,"vw":81.79375},{"c":81.74,"h":81.74,"l":81.74,"n":4,"o":81.74,"t":"2026-10-21T17:40:00Z","v":200,"vw":81.74},{"c":81.745,"h":81.745,"l":81.745,"n":15,"o":81.745,"t":"2026-10-21T17:45:00Z","v":433,"vw":81.745},{"c":81.67,"h":81.95,"l":81.67,"n":14,"o":81.95,"t":"2026-10-21T17:55:00Z","v":571,"vw":81.782},{"c":82.01,"h":82.18,"l":81.68,"n":94,"o":82.01,"t":"2026-10-21T18:00:00Z","v":5280,"vw":81.996281},{"c":82.01,"h":82.47,"l":82.01,"n":23,"o":82.01,"t":"2026-10-21T18:05:00Z","v":534,"vw":82.194},{"c":82.01,"h":82.215,"l":81.8398,"n":35,"o":81.8398,"t":"2026-10-21T18:10:00Z","v":2394,"vw":82.062718},{"c":81.965,"h":82.19,"l":81.965,"n":7,"o":82.19,"t":"2026-10-21T18:15:00Z","v":332,"vw":82.115},{"c":82.01,"h":82.01,"l":81.96,"n":6,"o":81.96,"t":"2026-10-21T18:25:00Z","v":462,"vw":81.9725},{"c":82.01,"h":82.01,"l":82.01,"n":34,"o":82.01,"t":"2026-10-21T18:30:00Z","v":316,"vw":82.01},{"c":82.01,"h":82.01,"l":81.96,"n":10,"o":81.96,"t":"2026-10-21T18:35:00Z","v":646,"vw":81.99},{"c":82.01,"h":82.01,"l":81.955,"n":13,"o":82.01,"t":"2026-10-21T18:40:00Z","v":486,"vw":81.98439},{"c":82.56,"h":82.57,"l":82,"n":113,"o":82.01,"t":"2026-10-21T18:45:00Z","v":11530,"vw":82.209115},{"c":82.665,"h":82.77,"l":82.665,"n":49,"o":82.77,"t":"2026-10-21T18:50:00Z","v":5282,"vw":82.731034},{"c":82.5,"h":82.6725,"l":82.5,"n":22,"o":82.6725,"t":"2026-10-21T18:55:00Z","v":900,"vw":82.558125},{"c":82.705,"h":82.9,"l":82.48,"n":145,"o":82.51,"t":"2026-10-21T19:00:00Z","v":20036,"vw":82.594626},{"c":82.89,"h":82.96,"l":82.595,"n":106,"o":82.815,"t":"2026-10-21T19:05:00Z","v":8742,"vw":82.746138},{"c":82.9,"h":83.035,"l":82.89,"n":26,"o":83.035,"t":"2026-10-21T19:10:00Z","v":1228,"vw":82.921},{"c":82.64,"h":82.96,"l":82.64,"n":34,"o":82.96,"t":"2026-10-21T19:15:00Z","v":1449,"vw":82.782778},{"c":82.66,"h":82.66,"l":82.6,"n":36,"o":82.6,"t":"2026-10-21T19:20:00Z","v":1466,"vw":82.645},{"c":82.39,"h":82.5,"l":82.3,"n":83,"o":82.5,"t":"2026-10-21T19:25:00Z","v":4197,"vw":82.406667},{"c":82.7,"h":82.7,"l":82.35,"n":27,"o":82.65,"t":"2026-10-21T19:30:00Z","v":1565,"vw":82.667278},{"c":82.55,"h":82.69,"l":82.5,"n":81,"o":82.69,"t":"2026-10-21T19:35:00Z","v":6193,"vw":82.556902},{"c":82.6,"h":82.7,"l":82.6,"n":34,"o":82.6,"t":"2026-10-21T19:40:00Z","v":1644,"vw":82.642543},{"c":82.86,"h":82.86,"l":82.58,"n":174,"o":82.6,"t":"2026-10-21T19:45:00Z","v":30215,"vw":82.632146},{"c":82.39,"h":82.89,"l":81.89,"n":248,"o":82.89,"t":"2026-10-21T19:50:00Z","v":20348,"vw":82.530463},{"c":82.41,"h":82.76,"l":81.71,"n":201,"o":82.76,"t":"2026-10-21T19:55:00Z","v":15441,"vw":82.143228},{"c":82.19,"h":82.19,"l":82.19,"n":2,"o":82.19,"t":"2026-10-21T20:00:00Z","v":3870,"vw":82.19},{"c":82.11,"h":82.12,"l":82.11,"n":17,"o":82.12,"t":"2026-10-22T13:30:00Z","v":663,"vw":82.118395},{"c":82.44,"h":82.44,"l":82.44,"n":3,"o":82.44,"t":"2026-10-22T13:35:00Z","v":128,"vw":82.44},{"c":80.965,"h":80.965,"l":80.965,"n":4,"o":80.965,"t":"2026-10-22T13:45:00Z","v":605,"vw":80.965},{"c":80.8,"h":80.997,"l":80.8,"n":11,"o":80.997,"t":"2026-10-22T13:55:00Z","v":500,"vw":80.8985},{"c":80.97,"h":80.97,"l":80.97,"n":4,"o":80.97,"t":"2026-10-22T14:00:00Z","v":285,"vw":80.97},{"c":80.44,"h":80.57,"l":80.44,"n":10,"o":80.57,"t":"2026-10-22T14:05:00Z","v":364,"vw":80.480625},{"c":80.1,"h":80.11,"l":80.1,"n":72,"o":80.1,"t":"2026-10-22T14:25:00Z","v":3578,"vw":80.1018},{"c":80.11,"h":80.11,"l":80.11,"n":3,"o":80.11,"t":"2026-10-22T14:30:00Z","v":206,"vw":80.11},{"c":80.465,"h":80.83,"l":80.465,"n":3,"o":80.83,"t":"2026-10-22T14:40:00Z","v":446,"vw":80.725714},{"c":80.07,"h":80.1,"l":80.04,"n":62,"o":80.1,"t":"2026-10-22T14:45:00Z","v":2752,"vw":80.088571},{"c":80.19,"h":80.3,"l":79.925,"n":13,"o":79.925,"t":"2026-10-22T14:55:00Z","v":625,"vw":80.069854},{"c":79.87,"h":79.87,"l":79.87,"n":10,"o":79.87,"t":"2026-10-22T15:00:00Z","v":329,"vw":79.87},{"c":80.18,"h":80.18,"l":80.18,"n":14,"o":80.18,"t":"2026-10-22T15:05:00Z","v":392,"vw":80.18},{"c":79.75,"h":79.75,"l":79.66,"n":15,"o":79.66,"t":"2026-10-22T15:10:00Z","v":694,"vw":79.718966},{"c":79.8,"h":80.0018,"l":79.8,"n":15,"o":80.0018,"t":"2026-10-22T15:20:00Z","v":991,"vw":79.84136},{"c":79.99,"h":79.99,"l":79.65,"n":12,"o":79.65,"t":"2026-10-22T15:30:00Z","v":668,"vw":79.89625},{"c":79.56,"h":79.75,"l":79.56,"n":5,"o":79.75,"t":"2026-10-22T15:40:00Z","v":412,"vw":79.680657},{"c":79.06,"h":79.69,"l":78.9905,"n":167,"o":79.55,"t":"2026-10-22T15:45:00Z","v":12505,"vw":79.485232},{"c":78.9601,"h":79.4,"l":78.625,"n":109,"o":79.36,"t":"2026-10-22T15:50:00Z","v":8184,"vw":79.100418},{"c":79.69,"h":79.69,"l":79.23,"n":96,"o":79.26,"t":"2026-10-22T15:55:00Z","v":8908,"vw":79.432944},{"c":79.95,"h":80.14,"l":79.665,"n":26,"o":79.665,"t":"2026-10-22T16:00:00Z","v":685,"vw":79.973003},{"c":80.04,"h":80.04,"l":80.04,"n":18,"o":80.04,"t":"2026-10-22T16:05:00Z","v":454,"vw":80.04},{"c":79.985,"h":79.985,"l":79.985,"n":2,"o":79.985,"t":"2026-10-22T16:40:00Z","v":122,"vw":79.985},{"c":79.795,"h":79.8,"l":79.795,"n":12,"o":79.8,"t":"2026-10-22T16:45:00Z","v":952,"vw":79.798},{"c":79.8,"h":79.8,"l":79.8,"n":3,"o":79.8,"t":"2026-10-22T16:50:00Z","v":149,"vw":79.8},{"c":79.67,"h":79.67,"l":79.5,"n":84,"o":79.66,"t":"2026-10-22T17:00:00Z","v":4703,"vw":79.633598},{"c":79.365,"h":79.66,"l":79.365,"n":39,"o":79.64,"t":"2026-10-22T17:05:00Z","v":1770,"vw":79.544286},{"c":79.355,"h":79.38,"l":79.355,"n":17,"o":79.38,"t":"2026-10-22T17:10:00Z","v":832,"vw":79.365},{"c":79.28,"h":79.28,"l":79.17,"n":11,"o":79.17,"t":"2026-10-22T17:20:00Z","v":394,"vw":79.233586},{"c":79.39,"h":79.39,"l":78.97,"n":26,"o":79.1,"t":"2026-10-22T17:25:00Z","v":804,"vw":79.153333},{"c":78.98,"h":79.18,"l":78.895,"n":74,"o":79.18,"t":"2026-10-22T17:30:00Z","v":2715,"vw":79.011013},{"c":78.7,"h":78.78,"l":78.7,"n":27,"o":78.74,"t":"2026-10-22T17:40:00Z","v":663,"vw":78.734},{"c":78.61,"h":78.68,"l":78.61,"n":23,"o":78.68,"t":"2026-10-22T17:45:00Z","v":608,"vw":78.65},{"c":78.66,"h":78.67,"l":78.66,"n":10,"o":78.67,"t":"2026-10-22T17:50:00Z","v":478,"vw":78.665},{"c":78.61,"h":78.61,"l":78.61,"n":5,"o":78.61,"t":"2026-10-22T17:55:00Z","v":111,"vw":78.61},{"c":79.18,"h":79.18,"l":78.33,"n":89,"o":78.61,"t":"2026-10-22T18:00:00Z","v":2767,"vw":78.623004},{"c":78.6243,"h":78.6243,"l":78.6243,"n":7,"o":78.6243,"t":"2026-10-22T18:10:00Z","v":398,"vw":78.6243},{"c":78.88,"h":78.88,"l":78.88,"n":6,"o":78.88,"t":"2026-10-22T18:15:00Z","v":371,"vw":78.88},{"c":78.4725,"h":78.73,"l":78.4725,"n":69,"o":78.7,"t":"2026-10-22T18:20:00Z","v":3311,"vw":78.62073},{"c":78.44,"h":78.83,"l":78.415,"n":81,"o":78.5,"t":"2026-10-22T18:25:00Z","v":4016,"vw":78.567384},{"c":78.44,"h":78.82,"l":78.256,"n":32,"o":78.256,"t":"2026-10-22T18:30:00Z","v":1129,"vw":78.516485},{"c":78.28,"h":78.28,"l":78.17,"n":11,"o":78.17,"t":"2026-10-22T18:40:00Z","v":262,"vw":78.225},{"c":79.2799,"h":79.2799,"l":78.28,"n":87,"o":78.28,"t":"2026-10-22T18:45:00Z","v":5512,"vw":78.778671},{"c":78.955,"h":79.02,"l":78.685,"n":30,"o":79.02,"t":"2026-10-22T18:50:00Z","v":1231,"vw":78.940143},{"c":78.71,"h":78.71,"l":78.67,"n":4,"o":78.67,"t":"2026-10-22T18:55:00Z","v":237,"vw":78.69},{"c":78.92,"h":78.92,"l":78.54,"n":27,"o":78.67,"t":"2026-10-22T19:00:00Z","v":967,"vw":78.714},{"c":79.0475,"h":79.38,"l":78.62,"n":144,"o":78.62,"t":"2026-10-22T19:05:00Z","v":9242,"vw":79.074513},{"c":79.3,"h":79.39,"l":79.04,"n":43,"o":79.04,"t":"2026-10-22T19:10:00Z","v":1615,"vw":79.288182},{"c":79.32,"h":79.3225,"l":79.1,"n":74,"o":79.12,"t":"2026-10-22T19:15:00Z","v":3396,"vw":79.237031},{"c":79.595,"h":79.61,"l":79.235,"n":93,"o":79.235,"t":"2026-10-22T19:20:00Z","v":2507,"vw":79.444472},{"c":79.38,"h":79.595,"l":79.38,"n":15,"o":79.595,"t":"2026-10-22T19:25:00Z","v":328,"vw":79.461667},{"c":79.35,"h":79.51,"l":78.53,"n":394,"o":79.37,"t":"2026-10-22T19:30:00Z","v":55437,"vw":78.872366},{"c":79.625,"h":79.63,"l":79.255,"n":78,"o":79.255,"t":"2026-10-22T19:35:00Z","v":5169,"vw":79.505382},{"c":79.48,"h":79.625,"l":79.11,"n":243,"o":79.625,"t":"2026-10-22T19:40:00Z","v":33848,"vw":79.299384},{"c":78.67,"h":79.35,"l":78.67,"n":151,"o":79.295,"t":"2026-10-22T19:45:00Z","v":23688,"vw":79.016418},{"c":79.5,"h":79.94,"l":79.405,"n":83,"o":79.405,"t":"2026-10-22T19:50:00Z","v":5597,"vw":79.737384},{"c":79.22,"h":79.96,"l":78.975,"n":272,"o":79.5,"t":"2026-10-22T19:55:00Z","v":15422,"vw":79.271676},{"c":79.27,"h":79.27,"l":79.27,"n":2,"o":79.27,"t":"2026-10-22T20:00:00Z","v":2833,"vw":79.27},{"c":79.36,"h":79.36,"l":79.36,"n":1,"o":79.36,"t":"2026-10-22T21:10:00Z","v":250,"vw":79.36},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-10-22T21:40:00Z","v":100,"vw":78.8}],"history":[{"c":30.9,"h":31.28,"l":29.3,"n":568,"o":29.49,"t":"2024-10-21T04:00:00Z","v":35533,"vw":30.276578},{"c":30.69,"h":30.87,"l":30.15,"n":160,"o":30.87,"t":"2024-10-22T04:00:00Z","v":13125,"vw":30.420186},{"c":31.86,"h":32,"l":30.5178,"n":391,"o":30.8,"t":"2024-10-23T04:00:00Z","v":48731,"vw":31.610694},{"c":31.45,"h":31.99,"l":30.95,"n":192,"o":31.99,"t":"2024-10-24T04:00:00Z","v":11554,"vw":31.713594},{"c":31.3,"h":31.9975,"l":30.55,"n":361,"o":31.8,"t":"2024-10-25T04:00:00Z","v":34097,"vw":31.116967},{"c":30.74,"h":31.6248,"l":30.1,"n":830,"o":31.4,"t":"2024-10-28T04:00:00Z","v":67554,"vw":30.518763},{"c":30.74,"h":30.7743,"l":30.5,"n":218,"o":30.5,"t":"2024-10-29T04:00:00Z","v":6971,"vw":30.644361},{"c":30.97,"h":31,"l":29.8,"n":204,"o":30.4,"t":"2024-10-30T04:00:00Z","v":18789,"vw":30.206467},{"c":31.99,"h":32,"l":30.5,"n":438,"o":30.5,"t":"2024-10-31T04:00:00Z","v":28452,"vw":31.730268},{"c":31.35,"h":31.88,"l":30.96,"n":308,"o":31.52,"t":"2024-11-01T04:00:00Z","v":25667,"vw":31.311254},{"c":31.88,"h":32.5,"l":30.96,"n":388,"o":30.96,"t":"2024-11-04T05:00:00Z","v":22538,"vw":31.796058},{"c":31.1,"h":31.88,"l":30.94,"n":539,"o":31.45,"t":"2024-11-05T05:00:00Z","v":27747,"vw":31.173829},{"c":32.86,"h":33.47,"l":31.2,"n":1255,"o":31.2,"t":"2024-11-06T05:00:00Z","v":130711,"vw":32.198462},{"c":32.86,"h":32.95,"l":32.2,"n":223,"o":32.69,"t":"2024-11-07T05:00:00Z","v":15416,"vw":32.579239},{"c":33.8,"h":34,"l":32.3,"n":516,"o":32.7,"t":"2024-11-08T05:00:00Z","v":83455,"vw":33.172233},{"c":33.17,"h":33.79,"l":32.5,"n":858,"o":32.99,"t":"2024-11-11T05:00:00Z","v":42851,"vw":33.294858},{"c":33.34,"h":33.64,"l":32.87,"n":720,"o":33.64,"t":"2024-11-12T05:00:00Z","v":31788,"vw":33.308509},{"c":33.63,"h":33.63,"l":33.05,"n":548,"o":33.35,"t":"2024-11-13T05:00:00Z","v":29553,"vw":33.364823},{"c":33.86,"h":33.9942,"l":33.4,"n":742,"o":33.9,"t":"2024-11-14T05:00:00Z","v":34485,"vw":33.730755},{"c":33.05,"h":33.95,"l":32.9,"n":755,"o":33.42,"t":"2024-11-15T05:00:00Z","v":41546,"vw":33.302001},{"c":32.71,"h":33.33,"l":32.084,"n":964,"o":32.86,"t":"2024-11-18T05:00:00Z","v":40591,"vw":32.827601},{"c":31.6,"h":32.6674,"l":31.42,"n":320,"o":32.44,"t":"2024-11-19T05:00:00Z","v":21755,"vw":32.044684},{"c":30.95,"h":31.5,"l":30.2,"n":393,"o":31.4,"t":"2024-11-20T05:00:00Z","v":21026,"vw":30.891833},{"c":31,"h":32.1179,"l":30.75,"n":287,"o":30.79,"t":"2024-11-21T05:00:00Z","v":22786,"vw":31.288172},{"c":31.35,"h":31.475,"l":30.37,"n":697,"o":31,"t":"2024-11-22T05:00:00Z","v":88928,"vw":31.067141},{"c":32.896,"h":32.896,"l":31.01,"n":420,"o":31.01,"t":"2024-11-25T05:00:00Z","v":28666,"vw":32.026421},{"c":32.51,"h":33.36,"l":32.4063,"n":238,"o":32.5,"t":"2024-11-26T05:00:00Z","v":34505,"vw":32.668873},{"c":32.15,"h":33.2,"l":32.15,"n":295,"o":32.785,"t":"2024-11-27T05:00:00Z","v":20102,"vw":32.764115},{"c":33.95,"h":34,"l":32.4,"n":838,"o":32.4,"t":"2024-11-29T05:00:00Z","v":71727,"vw":33.688473},{"c":34.17,"h":34.93,"l":33.475,"n":718,"o":34,"t":"2024-12-02T05:00:00Z","v":97531,"vw":34.039167},{"c":33.94,"h":34.71,"l":33.85,"n":289,"o":34.03,"t":"2024-12-03T05:00:00Z","v":27441,"vw":34.228682},{"c":34.39,"h":35.05,"l":33.9142,"n":469,"o":34.94,"t":"2024-12-04T05:00:00Z","v":27412,"vw":34.667354},{"c":35.06,"h":35.25,"l":34.05,"n":1156,"o":34.97,"t":"2024-12-05T05:00:00Z","v":105425,"vw":34.86121},{"c":34.74,"h":35.59,"l":34.43,"n":421,"o":35.59,"t":"2024-12-06T05:00:00Z","v":50393,"vw":34.891679},{"c":35.135,"h":35.49,"l":34.5803,"n":623,"o":34.85,"t":"2024-12-09T05:00:00Z","v":61729,"vw":35.011086},{"c":35.06,"h":35.86,"l":34.94,"n":764,"o":35.49,"t":"2024-12-10T05:00:00Z","v":46530,"vw":35.301129},{"c":36.26,"h":37.2999,"l":35.12,"n":869,"o":35.27,"t":"2024-12-11T05:00:00Z","v":79232,"vw":36.032943},{"c":37.09,"h":38,"l":35.575,"n":777,"o":36.55,"t":"2024-12-12T05:00:00Z","v":85261,"vw":36.472116},{"c":36.47,"h":37.573,"l":36.2262,"n":536,"o":36.98,"t":"2024-12-13T05:00:00Z","v":28626,"vw":36.927812},{"c":35.71,"h":36.22,"l":35.63,"n":584,"o":35.72,"t":"2024-12-16T05:00:00Z","v":40476,"vw":35.884315},{"c":35.98,"h":36.34,"l":34.87,"n":757,"o":35.74,"t":"2024-12-17T05:00:00Z","v":44379,"vw":36.000269},{"c":36,"h":36.86,"l":35.21,"n":1584,"o":36,"t":"2024-12-18T05:00:00Z","v":139137,"vw":35.769893},{"c":36.7,"h":36.7,"l":35.55,"n":1326,"o":35.6,"t":"2024-12-19T05:00:00Z","v":274638,"vw":35.901097},{"c":39.04,"h":39.865,"l":36.01,"n":1574,"o":36.7,"t":"2024-12-20T05:00:00Z","v":154685,"vw":38.047444},{"c":38.14,"h":39.2233,"l":37.69,"n":874,"o":39,"t":"2024-12-23T05:00:00Z","v":60666,"vw":38.527203},{"c":37.28,"h":38.41,"l":37.17,"n":658,"o":38,"t":"2024-12-24T05:00:00Z","v":58681,"vw":38.004923},{"c":38,"h":38.54,"l":37.58,"n":1005,"o":37.58,"t":"2024-12-26T05:00:00Z","v":68126,"vw":38.178327},{"c":38.96,"h":39.335,"l":37.75,"n":1008,"o":37.81,"t":"2024-12-27T05:00:00Z","v":185917,"vw":38.687467},{"c":40.19,"h":41.26,"l":38.9248,"n":2026,"o":39,"t":"2024-12-30T05:00:00Z","v":199969,"vw":40.121302},{"c":40.1,"h":41.7961,"l":39.965,"n":2021,"o":40.44,"t":"2024-12-31T05:00:00Z","v":163638,"vw":40.484578},{"c":42.7,"h":43.25,"l":40.17,"n":1746,"o":40.52,"t":"2025-01-02T05:00:00Z","v":109016,"vw":42.233065},{"c":44.47,"h":46.49,"l":42.81,"n":1877,"o":43,"t":"2025-01-03T05:00:00Z","v":140333,"vw":44.929931},{"c":45.68,"h":46.2006,"l":44.4911,"n":1232,"o":44.99,"t":"2025-01-06T05:00:00Z","v":101276,"vw":45.308099},{"c":45.18,"h":46.49,"l":44.81,"n":1418,"o":45.71,"t":"2025-01-07T05:00:00Z","v":87514,"vw":45.565086},{"c":44.6,"h":45.6,"l":43.87,"n":1670,"o":44.47,"t":"2025-01-08T05:00:00Z","v":275609,"vw":44.678475},{"c":45.08,"h":45.79,"l":43.67,"n":1539,"o":44.5,"t":"2025-01-10T05:00:00Z","v":102020,"vw":44.761181},{"c":44.7,"h":45.8,"l":44.23,"n":1311,"o":44.23,"t":"2025-01-13T05:00:00Z","v":88440,"vw":45.191327},{"c":46.09,"h":48,"l":45.3,"n":2653,"o":45.7,"t":"2025-01-14T05:00:00Z","v":192032,"vw":46.478963},{"c":46.04,"h":46.98,"l":45.0777,"n":2001,"o":46.78,"t":"2025-01-15T05:00:00Z","v":136805,"vw":46.120897},{"c":45.9,"h":48.394,"l":45.57,"n":2096,"o":47.49,"t":"2025-01-16T05:00:00Z","v":211623,"vw":46.72012},{"c":46,"h":46.96,"l":45.7567,"n":1728,"o":46.96,"t":"2025-01-17T05:00:00Z","v":206742,"vw":46.036782},{"c":45.69,"h":47.08,"l":45.602,"n":1977,"o":45.92,"t":"2025-01-21T05:00:00Z","v":176592,"vw":46.33413},{"c":44.38,"h":46.88,"l":42.3,"n":2523,"o":45.99,"t":"2025-01-22T05:00:00Z","v":184457,"vw":45.511923},{"c":45.19,"h":45.51,"l":44,"n":1441,"o":44,"t":"2025-01-23T05:00:00Z","v":95258,"vw":45.055991},{"c":45.5,"h":46.7878,"l":45.06,"n":2928,"o":45.87,"t":"2025-01-24T05:00:00Z","v":178685,"vw":45.968915},{"c":42.88,"h":46.16,"l":42.43,"n":2490,"o":45.01,"t":"2025-01-27T05:00:00Z","v":185563,"vw":44.472893},{"c":45.12,"h":45.846,"l":42.67,"n":1815,"o":42.7,"t":"2025-01-28T05:00:00Z","v":129411,"vw":44.940804},{"c":45.1,"h":46.1298,"l":44.8194,"n":913,"o":45.5,"t":"2025-01-29T05:00:00Z","v":48218,"vw":45.437556},{"c":43.35,"h":45.33,"l":42.89,"n":1602,"o":45.08,"t":"2025-01-30T05:00:00Z","v":90819,"vw":43.678273},{"c":45.05,"h":45.51,"l":43.2467,"n":1448,"o":43.72,"t":"2025-01-31T05:00:00Z","v":77374,"vw":44.623509},{"c":43.18,"h":44.68,"l":42.6745,"n":1452,"o":43.61,"t":"2025-02-03T05:00:00Z","v":86692,"vw":43.629176},{"c":43.45,"h":44.39,"l":43.21,"n":888,"o":43.4,"t":"2025-02-04T05:00:00Z","v":32421,"vw":43.694217},{"c":43.05,"h":43.73,"l":42.645,"n":1084,"o":43.61,"t":"2025-02-05T05:00:00Z","v":34529,"vw":43.140026},{"c":42.75,"h":43.37,"l":42.7302,"n":1108,"o":42.98,"t":"2025-02-06T05:00:00Z","v":35570,"vw":43.029061},{"c":42.17,"h":42.98,"l":41.5352,"n":1050,"o":42.84,"t":"2025-02-07T05:00:00Z","v":44180,"vw":42.02044},{"c":42.74,"h":43,"l":42.3,"n":1271,"o":43,"t":"2025-02-10T05:00:00Z","v":88217,"vw":42.858938},{"c":42.82,"h":43,"l":42.61,"n":980,"o":42.76,"t":"2025-02-11T05:00:00Z","v":44602,"vw":42.804048},{"c":43.65,"h":43.9,"l":41.75,"n":2571,"o":42.82,"t":"2025-02-12T05:00:00Z","v":169106,"vw":43.199685},{"c":45.69,"h":47,"l":45.2,"n":4018,"o":45.2,"t":"2025-02-13T05:00:00Z","v":327569,"vw":45.848483},{"c":45.25,"h":47.5,"l":44.3831,"n":2159,"o":47.09,"t":"2025-02-14T05:00:00Z","v":176293,"vw":46.053669},{"c":45.6,"h":47.33,"l":45.36,"n":3315,"o":47.13,"t":"2025-02-18T05:00:00Z","v":253421,"vw":46.227556},{"c":45.7,"h":46.1899,"l":45.44,"n":2092,"o":45.75,"t":"2025-02-19T05:00:00Z","v":125453,"vw":45.818113},{"c":45.99,"h":46,"l":44.31,"n":1665,"o":45.3,"t":"2025-02-20T05:00:00Z","v":91326,"vw":45.176865},{"c":45.47,"h":46.32,"l":45.3,"n":1745,"o":46.32,"t":"2025-02-21T05:00:00Z","v":116380,"vw":45.737665},{"c":45.82,"h":46.38,"l":45.5,"n":2765,"o":45.5,"t":"2025-02-24T05:00:00Z","v":162761,"vw":46.024116},{"c":45.97,"h":46.215,"l":45.69,"n":2195,"o":46,"t":"2025-02-25T05:00:00Z","v":246138,"vw":45.974762},{"c":45.09,"h":46.25,"l":44.82,"n":1364,"o":46.09,"t":"2025-02-26T05:00:00Z","v":72899,"vw":45.447124},{"c":44.98,"h":46.2,"l":44.9,"n":1478,"o":45.5,"t":"2025-02-27T05:00:00Z","v":88344,"vw":45.322453},{"c":44.76,"h":45.5877,"l":43.8483,"n":1795,"o":44.98,"t":"2025-02-28T05:00:00Z","v":124267,"vw":44.637144},{"c":44.96,"h":45.85,"l":44.76,"n":1669,"o":44.76,"t":"2025-03-03T05:00:00Z","v":91982,"vw":45.255837},{"c":43.96,"h":44.96,"l":42.55,"n":2912,"o":44.96,"t":"2025-03-04T05:00:00Z","v":253998,"vw":43.890194},{"c":44.05,"h":44.492,"l":43.48,"n":1467,"o":43.96,"t":"2025-03-05T05:00:00Z","v":97269,"vw":43.998994},{"c":45,"h":46.09,"l":44.2,"n":1952,"o":44.65,"t":"2025-03-06T05:00:00Z","v":125100,"vw":45.429783},{"c":44.91,"h":45.919,"l":44.2,"n":1411,"o":45.57,"t":"2025-03-07T05:00:00Z","v":149433,"vw":45.241915},{"c":40,"h":44.55,"l":39.54,"n":4243,"o":44.55,"t":"2025-03-10T04:00:00Z","v":258985,"vw":41.388102},{"c":39.43,"h":41,"l":36.23,"n":2915,"o":39.35,"t":"2025-03-11T04:00:00Z","v":231780,"vw":38.420014},{"c":40.51,"h":41.9899,"l":40.05,"n":1218,"o":40.24,"t":"2025-03-12T04:00:00Z","v":68381,"vw":40.737483},{"c":39.78,"h":42,"l":39.31,"n":1714,"o":41.6,"t":"2025-03-13T04:00:00Z","v":204295,"vw":41.080597},{"c":42.04,"h":42.62,"l":39.5001,"n":1549,"o":40.1,"t":"2025-03-14T04:00:00Z","v":100931,"vw":41.736414},{"c":44.75,"h":45.5,"l":42.96,"n":1664,"o":42.97,"t":"2025-03-17T04:00:00Z","v":87958,"vw":44.423805},{"c":45.98,"h":47.21,"l":45.5,"n":3062,"o":46.8,"t":"2025-03-18T04:00:00Z","v":254757,"vw":46.131398},{"c":45.94,"h":46.64,"l":45.315,"n":2226,"o":46.64,"t":"2025-03-19T04:00:00Z","v":141928,"vw":45.977865},{"c":45.035,"h":46.78,"l":44.305,"n":1621,"o":46,"t":"2025-03-20T04:00:00Z","v":117778,"vw":45.474455},{"c":45.95,"h":46,"l":44.01,"n":1555,"o":45,"t":"2025-03-21T04:00:00Z","v":71779,"vw":45.532732},{"c":46,"h":46.2499,"l":45.292,"n":1451,"o":46,"t":"2025-03-24T04:00:00Z","v":76433,"vw":45.931836},{"c":45.75,"h":46.0919,"l":45.36,"n":1122,"o":46,"t":"2025-03-25T04:00:00Z","v":59499,"vw":45.824819},{"c":45.73,"h":46.02,"l":45.5538,"n":967,"o":46,"t":"2025-03-26T04:00:00Z","v":44997,"vw":45.881758},{"c":46,"h":46.1574,"l":45.67,"n":846,"o":45.67,"t":"2025-03-27T04:00:00Z","v":39728,"vw":45.984911},{"c":44.99,"h":46.17,"l":44.89,"n":1890,"o":46,"t":"2025-03-28T04:00:00Z","v":139270,"vw":45.411742},{"c":43.61,"h":44.75,"l":43.45,"n":2124,"o":44.58,"t":"2025-03-31T04:00:00Z","v":177892,"vw":43.921679},{"c":44.16,"h":45.401,"l":43.87,"n":1860,"o":44,"t":"2025-04-01T04:00:00Z","v":91565,"vw":44.667987},{"c":44.005,"h":44.89,"l":43,"n":1192,"o":43.5,"t":"2025-04-02T04:00:00Z","v":68854,"vw":44.019182},{"c":42.6,"h":44.8909,"l":42.23,"n":2034,"o":43,"t":"2025-04-03T04:00:00Z","v":153027,"vw":43.435063},{"c":38.91,"h":41.55,"l":37.845,"n":3510,"o":40.4,"t":"2025-04-04T04:00:00Z","v":274730,"vw":39.47619},{"c":38,"h":41,"l":37.625,"n":3734,"o":38.9,"t":"2025-04-07T04:00:00Z","v":290861,"vw":38.966216},{"c":38.26,"h":41.9899,"l":37.74,"n":2696,"o":40.43,"t":"2025-04-08T04:00:00Z","v":157010,"vw":39.36526},{"c":39.7,"h":40.7,"l":37.8,"n":1690,"o":37.8,"t":"2025-04-09T04:00:00Z","v":85589,"vw":39.420264},{"c":39.88,"h":40.4125,"l":39,"n":1310,"o":39.7,"t":"2025-04-10T04:00:00Z","v":61308,"vw":39.554685},{"c":39.44,"h":40.27,"l":39.25,"n":1351,"o":40,"t":"2025-04-11T04:00:00Z","v":59404,"vw":39.737495},{"c":41.06,"h":42.01,"l":39.4645,"n":1528,"o":40.31,"t":"2025-04-14T04:00:00Z","v":62196,"vw":41.425943},{"c":41.06,"h":42.5939,"l":40.89,"n":1078,"o":41.18,"t":"2025-04-15T04:00:00Z","v":69648,"vw":41.798219},{"c":42.46,"h":43.11,"l":41,"n":1328,"o":41,"t":"2025-04-16T04:00:00Z","v":70903,"vw":42.417649},{"c":44.32,"h":45.27,"l":42.675,"n":2301,"o":42.8,"t":"2025-04-17T04:00:00Z","v":116530,"vw":44.459923},{"c":41.84,"h":45.4475,"l":41.62,"n":1714,"o":44.99,"t":"2025-04-21T04:00:00Z","v":122089,"vw":44.07836},{"c":43.335,"h":45,"l":42,"n":1313,"o":42,"t":"2025-04-22T04:00:00Z","v":65123,"vw":43.844446},{"c":43.495,"h":44.78,"l":43.41,"n":1094,"o":44.44,"t":"2025-04-23T04:00:00Z","v":61591,"vw":44.181428},{"c":44.18,"h":45,"l":43.35,"n":1057,"o":43.5,"t":"2025-04-24T04:00:00Z","v":52972,"vw":44.464},{"c":42.63,"h":44.245,"l":41.7,"n":2287,"o":44.19,"t":"2025-04-25T04:00:00Z","v":110698,"vw":42.726127},{"c":45.6,"h":48.7,"l":44.99,"n":5459,"o":45.1,"t":"2025-04-28T04:00:00Z","v":420031,"vw":46.77804},{"c":45.2,"h":46.85,"l":44.7001,"n":2266,"o":46.3,"t":"2025-04-29T04:00:00Z","v":102687,"vw":45.675652},{"c":45.36,"h":45.715,"l":44.1,"n":1764,"o":45,"t":"2025-04-30T04:00:00Z","v":88829,"vw":45.089334},{"c":45.66,"h":46.97,"l":45.35,"n":2533,"o":46.22,"t":"2025-05-01T04:00:00Z","v":130864,"vw":46.027477},{"c":45.71,"h":46.755,"l":45.5,"n":1838,"o":45.82,"t":"2025-05-02T04:00:00Z","v":71791,"vw":45.957825},{"c":44.755,"h":45.98,"l":44.62,"n":1478,"o":45.78,"t":"2025-05-05T04:00:00Z","v":74056,"vw":45.291468},{"c":45.68,"h":46.48,"l":43.8084,"n":2559,"o":44.33,"t":"2025-05-06T04:00:00Z","v":126159,"vw":45.768222},{"c":46.11,"h":46.38,"l":45.58,"n":1731,"o":45.68,"t":"2025-05-07T04:00:00Z","v":109786,"vw":46.00064},{"c":47.88,"h":48.4187,"l":45.92,"n":3696,"o":46.38,"t":"2025-05-08T04:00:00Z","v":259119,"vw":47.488185},{"c":46.84,"h":49.8675,"l":46.5,"n":5926,"o":48.28,"t":"2025-05-09T04:00:00Z","v":354950,"vw":48.226475},{"c":49.7,"h":50.8043,"l":48.48,"n":5518,"o":49.39,"t":"2025-05-12T04:00:00Z","v":329576,"vw":49.66859},{"c":51.25,"h":51.3,"l":49.935,"n":3458,"o":50.5,"t":"2025-05-13T04:00:00Z","v":273104,"vw":50.864009},{"c":48.95,"h":51.67,"l":48.64,"n":3632,"o":51.31,"t":"2025-05-14T04:00:00Z","v":206521,"vw":50.075424},{"c":54.92,"h":57.4,"l":52.375,"n":8014,"o":52.5,"t":"2025-05-15T04:00:00Z","v":838993,"vw":55.102344},{"c":54.7,"h":56.83,"l":54.46,"n":5218,"o":54.92,"t":"2025-05-16T04:00:00Z","v":359647,"vw":55.478991},{"c":56.4,"h":58.3,"l":53.75,"n":6964,"o":53.76,"t":"2025-05-19T04:00:00Z","v":486304,"vw":56.901088},{"c":56.38,"h":57.545,"l":55.77,"n":5495,"o":57,"t":"2025-05-20T04:00:00Z","v":457671,"vw":56.67694},{"c":55.27,"h":57.5764,"l":54.2101,"n":4837,"o":56.75,"t":"2025-05-21T04:00:00Z","v":320570,"vw":55.902651},{"c":53.13,"h":55.62,"l":52.95,"n":3383,"o":55.16,"t":"2025-05-22T04:00:00Z","v":195098,"vw":53.91081},{"c":52.65,"h":53.362,"l":51,"n":2895,"o":52.32,"t":"2025-05-23T04:00:00Z","v":180937,"vw":52.60575},{"c":54.31,"h":56.4,"l":53.01,"n":5137,"o":53.49,"t":"2025-05-27T04:00:00Z","v":363291,"vw":54.736895},{"c":52.91,"h":54.98,"l":52.85,"n":2323,"o":54.5,"t":"2025-05-28T04:00:00Z","v":89090,"vw":53.604419},{"c":53.78,"h":54.9879,"l":53.065,"n":2059,"o":53.4,"t":"2025-05-29T04:00:00Z","v":107824,"vw":53.860942},{"c":52.95,"h":53.8398,"l":52.6,"n":1702,"o":53.09,"t":"2025-05-30T04:00:00Z","v":90174,"vw":53.005355},{"c":54.05,"h":54.29,"l":52.5975,"n":3020,"o":53.08,"t":"2025-06-02T04:00:00Z","v":165009,"vw":53.714783},{"c":50.845,"h":53.9707,"l":50.52,"n":2426,"o":53.7,"t":"2025-06-03T04:00:00Z","v":111399,"vw":51.625191},{"c":50.05,"h":51.085,"l":49.61,"n":2092,"o":50.46,"t":"2025-06-04T04:00:00Z","v":121731,"vw":50.259233},{"c":51.69,"h":51.82,"l":50.0045,"n":2084,"o":50.2,"t":"2025-06-05T04:00:00Z","v":112891,"vw":51.038574},{"c":49.23,"h":51.5758,"l":48.59,"n":2171,"o":50.25,"t":"2025-06-06T04:00:00Z","v":118439,"vw":49.247983},{"c":48.34,"h":49.9043,"l":48.03,"n":1801,"o":49.3,"t":"2025-06-09T04:00:00Z","v":66558,"vw":48.778723},{"c":47.25,"h":48.34,"l":45.54,"n":3021,"o":48.04,"t":"2025-06-10T04:00:00Z","v":180788,"vw":46.762842},{"c":44.84,"h":48,"l":44.55,"n":3454,"o":47.47,"t":"2025-06-11T04:00:00Z","v":212769,"vw":45.452957},{"c":47,"h":47.98,"l":43.2199,"n":2199,"o":44.88,"t":"2025-06-12T04:00:00Z","v":172013,"vw":46.288767},{"c":38.265,"h":41,"l":34.55,"n":14112,"o":38.7816,"t":"2025-06-13T04:00:00Z","v":1485838,"vw":38.374226},{"c":40.01,"h":40.31,"l":35,"n":10684,"o":36.76,"t":"2025-06-16T04:00:00Z","v":1031137,"vw":37.646882},{"c":40.02,"h":41.655,"l":39.67,"n":6343,"o":40,"t":"2025-06-17T04:00:00Z","v":402198,"vw":40.60324},{"c":40.05,"h":40.92,"l":39.795,"n":2545,"o":40,"t":"2025-06-18T04:00:00Z","v":186616,"vw":40.188907},{"c":40,"h":40.65,"l":39.62,"n":3012,"o":40,"t":"2025-06-20T04:00:00Z","v":257159,"vw":40.017836},{"c":39,"h":39.77,"l":38.08,"n":3402,"o":39.1,"t":"2025-06-23T04:00:00Z","v":266803,"vw":38.90995},{"c":41.33,"h":43.22,"l":39.36,"n":3062,"o":39.36,"t":"2025-06-24T04:00:00Z","v":241592,"vw":41.9534},{"c":40.79,"h":42.8,"l":40.55,"n":2368,"o":41.43,"t":"2025-06-25T04:00:00Z","v":122443,"vw":41.599355},{"c":44.86,"h":46,"l":42,"n":4182,"o":42.09,"t":"2025-06-26T04:00:00Z","v":324772,"vw":44.718103},{"c":44.49,"h":46.46,"l":43.94,"n":2027,"o":45,"t":"2025-06-27T04:00:00Z","v":140347,"vw":45.114143},{"c":46.07,"h":46.11,"l":44.0088,"n":2208,"o":44.49,"t":"2025-06-30T04:00:00Z","v":119244,"vw":45.383507},{"c":43.29,"h":45.5,"l":43,"n":2187,"o":44.48,"t":"2025-07-01T04:00:00Z","v":162982,"vw":43.905692},{"c":43.5,"h":43.91,"l":43.2,"n":1593,"o":43.29,"t":"2025-07-02T04:00:00Z","v":60943,"vw":43.465153},{"c":43.36,"h":45,"l":42.54,"n":1832,"o":43.58,"t":"2025-07-03T04:00:00Z","v":133265,"vw":43.874826},{"c":43.26,"h":44.404,"l":42.935,"n":1919,"o":43.55,"t":"2025-07-07T04:00:00Z","v":76261,"vw":43.423192},{"c":44.52,"h":45.055,"l":43.565,"n":1560,"o":43.66,"t":"2025-07-08T04:00:00Z","v":66580,"vw":44.420452},{"c":46.3,"h":46.81,"l":45.03,"n":1967,"o":45.03,"t":"2025-07-09T04:00:00Z","v":86812,"vw":46.144296},{"c":45.48,"h":46.29,"l":45.0434,"n":1550,"o":46.1,"t":"2025-07-10T04:00:00Z","v":109675,"vw":45.763502},{"c":49.4,"h":59.68,"l":49.05,"n":12502,"o":56.95,"t":"2025-07-11T04:00:00Z","v":1003184,"vw":52.678163},{"c":53.83,"h":54.28,"l":50.7,"n":10317,"o":53.57,"t":"2025-07-14T04:00:00Z","v":741215,"vw":53.117215},{"c":53.07,"h":54.65,"l":53.06,"n":4150,"o":54.65,"t":"2025-07-15T04:00:00Z","v":186829,"vw":53.815123},{"c":52.18,"h":53.94,"l":52.15,"n":3508,"o":53,"t":"2025-07-16T04:00:00Z","v":169995,"vw":53.102001},{"c":50.67,"h":52.16,"l":50.55,"n":3836,"o":51.2,"t":"2025-07-17T04:00:00Z","v":196113,"vw":51.271971},{"c":51.12,"h":51.96,"l":50.5,"n":3767,"o":50.57,"t":"2025-07-18T04:00:00Z","v":204171,"vw":51.012758},{"c":51.78,"h":52.84,"l":51.1201,"n":1924,"o":52.18,"t":"2025-07-21T04:00:00Z","v":228102,"vw":51.864352},{"c":52,"h":52.5,"l":51,"n":3713,"o":51,"t":"2025-07-22T04:00:00Z","v":158110,"vw":51.995544},{"c":52.4,"h":52.555,"l":51.55,"n":2045,"o":52.36,"t":"2025-07-23T04:00:00Z","v":95025,"vw":52.254818},{"c":55.73,"h":56.397,"l":52.6,"n":3363,"o":52.6,"t":"2025-07-24T04:00:00Z","v":253860,"vw":54.38102},{"c":54.08,"h":56.9599,"l":54.07,"n":2632,"o":55.73,"t":"2025-07-25T04:00:00Z","v":126715,"vw":55.082115},{"c":54.71,"h":54.92,"l":53.78,"n":3304,"o":54.1,"t":"2025-07-28T04:00:00Z","v":145200,"vw":54.540949},{"c":55.95,"h":56.8,"l":54.72,"n":4057,"o":54.72,"t":"2025-07-29T04:00:00Z","v":237457,"vw":55.917945},{"c":57.11,"h":57.35,"l":56.05,"n":2683,"o":56.17,"t":"2025-07-30T04:00:00Z","v":134704,"vw":56.930265},{"c":54.71,"h":57,"l":54.215,"n":3027,"o":57,"t":"2025-07-31T04:00:00Z","v":132174,"vw":55.32379},{"c":50.55,"h":53.8,"l":49,"n":4328,"o":53.8,"t":"2025-08-01T04:00:00Z","v":285911,"vw":51.101708},{"c":49.06,"h":50.49,"l":47.6,"n":3847,"o":50.01,"t":"2025-08-04T04:00:00Z","v":261727,"vw":48.923854},{"c":48.52,"h":49.01,"l":47.2,"n":2670,"o":49.01,"t":"2025-08-05T04:00:00Z","v":129536,"vw":48.193423},{"c":52.35,"h":53.57,"l":47.66,"n":3840,"o":48.5,"t":"2025-08-06T04:00:00Z","v":236043,"vw":51.724381},{"c":53.465,"h":55.575,"l":51.0101,"n":2827,"o":54.5,"t":"2025-08-07T04:00:00Z","v":129851,"vw":53.506669},{"c":56.2,"h":57.415,"l":54.705,"n":4022,"o":55.51,"t":"2025-08-08T04:00:00Z","v":273581,"vw":56.024222},{"c":56.45,"h":58.8841,"l":55.8788,"n":3673,"o":57.99,"t":"2025-08-11T04:00:00Z","v":179110,"vw":57.548673},{"c":59.25,"h":59.575,"l":56.6,"n":3114,"o":57,"t":"2025-08-12T04:00:00Z","v":186524,"vw":58.706622},{"c":56.73,"h":59.8799,"l":56.03,"n":4112,"o":59.79,"t":"2025-08-13T04:00:00Z","v":204083,"vw":57.519716},{"c":58.54,"h":59.1375,"l":56.754,"n":2770,"o":56.8,"t":"2025-08-14T04:00:00Z","v":130189,"vw":58.119783},{"c":58.1,"h":58.85,"l":57.66,"n":2404,"o":58.01,"t":"2025-08-15T04:00:00Z","v":126592,"vw":58.257293},{"c":60.44,"h":62,"l":56.4894,"n":6769,"o":57.75,"t":"2025-08-18T04:00:00Z","v":565521,"vw":60.140443},{"c":62.72,"h":64,"l":61.33,"n":6112,"o":62.87,"t":"2025-08-19T04:00:00Z","v":584458,"vw":62.906215},{"c":57.72,"h":62.25,"l":57.355,"n":4580,"o":62.25,"t":"2025-08-20T04:00:00Z","v":219104,"vw":59.307631},{"c":58.29,"h":59.5,"l":58.0001,"n":1970,"o":58.06,"t":"2025-08-21T04:00:00Z","v":162263,"vw":58.800967},{"c":58.7,"h":60.48,"l":58.245,"n":2679,"o":58.91,"t":"2025-08-22T04:00:00Z","v":126079,"vw":59.13906},{"c":57.9,"h":58.66,"l":56.8,"n":1829,"o":58.54,"t":"2025-08-25T04:00:00Z","v":94113,"vw":57.913148},{"c":56.44,"h":58.75,"l":56.1683,"n":3734,"o":58,"t":"2025-08-26T04:00:00Z","v":105799,"vw":57.102504},{"c":56.38,"h":57.8434,"l":55.98,"n":2303,"o":56.26,"t":"2025-08-27T04:00:00Z","v":117899,"vw":56.77849},{"c":60.69,"h":63.29,"l":56.665,"n":7485,"o":56.74,"t":"2025-08-28T04:00:00Z","v":736641,"vw":60.822214},{"c":58.53,"h":60.69,"l":58.5,"n":3131,"o":60.07,"t":"2025-08-29T04:00:00Z","v":186196,"vw":59.18963},{"c":55.17,"h":57.47,"l":54.25,"n":3079,"o":56.89,"t":"2025-09-02T04:00:00Z","v":191370,"vw":55.399892},{"c":56.27,"h":57,"l":55.07,"n":2897,"o":55.07,"t":"2025-09-03T04:00:00Z","v":126512,"vw":56.288841},{"c":57.845,"h":58.2,"l":56.12,"n":2334,"o":56.63,"t":"2025-09-04T04:00:00Z","v":89540,"vw":57.543858},{"c":55.005,"h":58.36,"l":53.12,"n":3146,"o":58.36,"t":"2025-09-05T04:00:00Z","v":181882,"vw":55.20462},{"c":54.99,"h":55.5,"l":54.13,"n":3337,"o":54.5,"t":"2025-09-08T04:00:00Z","v":232428,"vw":54.858534},{"c":53.91,"h":55.06,"l":53.7,"n":2301,"o":55.06,"t":"2025-09-09T04:00:00Z","v":79207,"vw":54.099854},{"c":51.42,"h":54.48,"l":50,"n":4019,"o":54.18,"t":"2025-09-10T04:00:00Z","v":229279,"vw":51.563943},{"c":53.63,"h":55.06,"l":51.63,"n":3103,"o":51.63,"t":"2025-09-11T04:00:00Z","v":208314,"vw":54.11276},{"c":53.72,"h":54.26,"l":52.995,"n":1765,"o":53.79,"t":"2025-09-12T04:00:00Z","v":85969,"vw":53.697469},{"c":53.02,"h":54,"l":52.41,"n":1496,"o":53.72,"t":"2025-09-15T04:00:00Z","v":85853,"vw":53.166356},{"c":52.58,"h":54.16,"l":52.4042,"n":2402,"o":52.74,"t":"2025-09-16T04:00:00Z","v":99345,"vw":53.397823},{"c":52.2,"h":54.23,"l":51.8,"n":1742,"o":52,"t":"2025-09-17T04:00:00Z","v":83847,"vw":52.5025},{"c":52.83,"h":53.27,"l":51.5,"n":2107,"o":52.47,"t":"2025-09-18T04:00:00Z","v":101596,"vw":52.142488},{"c":55.08,"h":55.78,"l":52.6926,"n":3057,"o":53,"t":"2025-09-19T04:00:00Z","v":185442,"vw":54.664439},{"c":54.93,"h":55.4,"l":54,"n":2128,"o":55.08,"t":"2025-09-22T04:00:00Z","v":99517,"vw":54.910436},{"c":54.82,"h":55.99,"l":54.32,"n":1784,"o":55.74,"t":"2025-09-23T04:00:00Z","v":93319,"vw":55.156654},{"c":53.32,"h":55.1935,"l":52.895,"n":1832,"o":55.01,"t":"2025-09-24T04:00:00Z","v":102638,"vw":53.542663},{"c":54.1,"h":54.28,"l":52.5,"n":1649,"o":53.19,"t":"2025-09-25T04:00:00Z","v":65829,"vw":53.559029},{"c":52.6,"h":54.4097,"l":51.5,"n":2437,"o":54.28,"t":"2025-09-26T04:00:00Z","v":114166,"vw":52.303474},{"c":54.04,"h":54.3187,"l":52.12,"n":2368,"o":52.58,"t":"2025-09-29T04:00:00Z","v":145898,"vw":53.377175},{"c":54.43,"h":54.43,"l":51.8,"n":2195,"o":53.47,"t":"2025-09-30T04:00:00Z","v":123984,"vw":53.406154},{"c":52.8,"h":53.96,"l":52.37,"n":2147,"o":53.41,"t":"2025-10-01T04:00:00Z","v":72656,"vw":53.090456},{"c":51.65,"h":52.64,"l":51.1,"n":1994,"o":52.57,"t":"2025-10-02T04:00:00Z","v":61082,"vw":51.724472},{"c":52.21,"h":53.76,"l":51.25,"n":2162,"o":51.53,"t":"2025-10-03T04:00:00Z","v":102430,"vw":52.275661},{"c":51.56,"h":52.655,"l":51.0002,"n":2090,"o":51.82,"t":"2025-10-06T04:00:00Z","v":82355,"vw":51.629805},{"c":51.57,"h":51.9999,"l":51.11,"n":1433,"o":51.58,"t":"2025-10-07T04:00:00Z","v":41768,"vw":51.514734},{"c":49.75,"h":52,"l":49.2,"n":2004,"o":51.9,"t":"2025-10-08T04:00:00Z","v":149115,"vw":50.458931},{"c":51.3,"h":51.81,"l":49.5486,"n":2411,"o":49.95,"t":"2025-10-09T04:00:00Z","v":111744,"vw":50.921608},{"c":50.335,"h":51.99,"l":49.7362,"n":2503,"o":51.49,"t":"2025-10-10T04:00:00Z","v":95179,"vw":50.735405},{"c":49.53,"h":51.08,"l":49.3,"n":1667,"o":50.26,"t":"2025-10-13T04:00:00Z","v":43745,"vw":50.035028},{"c":48.85,"h":50.0099,"l":48.71,"n":1234,"o":49.2,"t":"2025-10-14T04:00:00Z","v":64858,"vw":49.333669},{"c":51.63,"h":52.505,"l":49.33,"n":2702,"o":49.33,"t":"2025-10-15T04:00:00Z","v":169333,"vw":51.446388},{"c":54.95,"h":55.43,"l":52.01,"n":3053,"o":52.01,"t":"2025-10-16T04:00:00Z","v":193453,"vw":53.641169},{"c":51.94,"h":54.4474,"l":51.93,"n":2630,"o":53.52,"t":"2025-10-17T04:00:00Z","v":134745,"vw":53.0579},{"c":53.19,"h":53.7025,"l":52.11,"n":2001,"o":52.23,"t":"2025-10-20T04:00:00Z","v":81162,"vw":53.150209},{"c":51.42,"h":53.19,"l":51,"n":2172,"o":53.19,"t":"2025-10-21T04:00:00Z","v":109882,"vw":51.699513},{"c":50.715,"h":52.25,"l":50.43,"n":1771,"o":51.4,"t":"2025-10-22T04:00:00Z","v":69247,"vw":51.090672},{"c":50.59,"h":51.75,"l":49.9,"n":1577,"o":51.75,"t":"2025-10-23T04:00:00Z","v":91091,"vw":50.690682},{"c":50.515,"h":51.3,"l":50.4,"n":1215,"o":50.59,"t":"2025-10-24T04:00:00Z","v":59274,"vw":50.855453},{"c":50.21,"h":50.77,"l":49.7,"n":1641,"o":50.52,"t":"2025-10-27T04:00:00Z","v":87623,"vw":50.184525},{"c":49.42,"h":50.59,"l":49.1,"n":1334,"o":50.59,"t":"2025-10-28T04:00:00Z","v":46806,"vw":49.682109},{"c":47.86,"h":49.41,"l":46.25,"n":3457,"o":48.85,"t":"2025-10-29T04:00:00Z","v":194150,"vw":47.703322},{"c":47.555,"h":49,"l":46.85,"n":1508,"o":48.39,"t":"2025-10-30T04:00:00Z","v":99908,"vw":48.079654},{"c":48.15,"h":48.98,"l":47.5,"n":1251,"o":47.5,"t":"2025-10-31T04:00:00Z","v":55058,"vw":48.357623},{"c":48.09,"h":48.99,"l":47.2,"n":1852,"o":48.88,"t":"2025-11-03T05:00:00Z","v":88787,"vw":47.921111},{"c":45.47,"h":47.78,"l":44.695,"n":2295,"o":47.34,"t":"2025-11-04T05:00:00Z","v":104204,"vw":46.308355},{"c":46.26,"h":47.81,"l":45.425,"n":2117,"o":45.8,"t":"2025-11-05T05:00:00Z","v":91986,"vw":46.413803},{"c":44.77,"h":47.47,"l":44.6,"n":2097,"o":46.96,"t":"2025-11-06T05:00:00Z","v":107764,"vw":45.435036},{"c":43.565,"h":44.6392,"l":42.6,"n":2976,"o":43.84,"t":"2025-11-07T05:00:00Z","v":192909,"vw":43.44913},{"c":50,"h":51.5,"l":48.15,"n":4576,"o":49.18,"t":"2025-11-10T05:00:00Z","v":321764,"vw":49.974022},{"c":48.12,"h":50.23,"l":48.12,"n":2400,"o":49.51,"t":"2025-11-11T05:00:00Z","v":120768,"vw":49.280435},{"c":47.33,"h":49.1199,"l":46.92,"n":1940,"o":48.15,"t":"2025-11-12T05:00:00Z","v":119729,"vw":48.032776},{"c":48.41,"h":48.708,"l":47.4,"n":1298,"o":47.55,"t":"2025-11-13T05:00:00Z","v":50431,"vw":48.140481},{"c":48.15,"h":48.7603,"l":46.4387,"n":2000,"o":47,"t":"2025-11-14T05:00:00Z","v":69072,"vw":47.949557},{"c":48.56,"h":49.75,"l":47.0819,"n":2269,"o":48.37,"t":"2025-11-17T05:00:00Z","v":124965,"vw":48.606308},{"c":49.68,"h":50.12,"l":48.14,"n":2153,"o":48.5,"t":"2025-11-18T05:00:00Z","v":82087,"vw":49.371824},{"c":52.02,"h":52.66,"l":49.5502,"n":2744,"o":50.42,"t":"2025-11-19T05:00:00Z","v":217686,"vw":51.828029},{"c":51.52,"h":52.5,"l":50.4549,"n":2520,"o":51,"t":"2025-11-20T05:00:00Z","v":179937,"vw":51.428926},{"c":52.53,"h":52.7899,"l":50.58,"n":1779,"o":50.58,"t":"2025-11-21T05:00:00Z","v":113066,"vw":51.407943},{"c":51.99,"h":53.59,"l":51.545,"n":2248,"o":52.34,"t":"2025-11-24T05:00:00Z","v":107068,"vw":52.440902},{"c":53.38,"h":55.55,"l":52.8601,"n":2408,"o":53.95,"t":"2025-11-25T05:00:00Z","v":225609,"vw":54.360843},{"c":53.21,"h":54.04,"l":52.7747,"n":1405,"o":53.56,"t":"2025-11-26T05:00:00Z","v":57117,"vw":53.411806},{"c":53.39,"h":54.66,"l":53.0951,"n":1012,"o":53.3,"t":"2025-11-28T05:00:00Z","v":37757,"vw":53.670775},{"c":51.99,"h":53,"l":51.38,"n":1865,"o":53,"t":"2025-12-01T05:00:00Z","v":179737,"vw":51.941982},{"c":51.99,"h":53,"l":51.859,"n":1150,"o":51.99,"t":"2025-12-02T05:00:00Z","v":49755,"vw":52.026485},{"c":49.165,"h":51.42,"l":48.675,"n":1482,"o":51.3,"t":"2025-12-03T05:00:00Z","v":77971,"vw":49.647384},{"c":50.39,"h":50.93,"l":49.1,"n":1522,"o":49.1,"t":"2025-12-04T05:00:00Z","v":61711,"vw":50.299046},{"c":50.34,"h":50.61,"l":49.8,"n":1130,"o":49.8,"t":"2025-12-05T05:00:00Z","v":65691,"vw":50.235424},{"c":50.45,"h":50.8,"l":50.06,"n":1363,"o":50.56,"t":"2025-12-08T05:00:00Z","v":41122,"vw":50.3789},{"c":50.44,"h":50.69,"l":49.82,"n":1481,"o":50.45,"t":"2025-12-09T05:00:00Z","v":85360,"vw":50.174127},{"c":50.86,"h":51.535,"l":49.92,"n":1296,"o":49.92,"t":"2025-12-10T05:00:00Z","v":59330,"vw":50.713445},{"c":50.92,"h":51.4199,"l":50.12,"n":1225,"o":50.8,"t":"2025-12-11T05:00:00Z","v":49578,"vw":51.087967},{"c":51.14,"h":51.65,"l":50.37,"n":1392,"o":50.37,"t":"2025-12-12T05:00:00Z","v":119298,"vw":51.153005},{"c":52.34,"h":52.74,"l":50.66,"n":1445,"o":51.14,"t":"2025-12-15T05:00:00Z","v":75202,"vw":51.607317},{"c":53.1,"h":53.925,"l":52.5,"n":1625,"o":52.5,"t":"2025-12-16T05:00:00Z","v":129625,"vw":53.342887},{"c":52.45,"h":53.7299,"l":52.25,"n":1169,"o":53.1,"t":"2025-12-17T05:00:00Z","v":82525,"vw":52.869379},{"c":52.3,"h":54.41,"l":52.22,"n":1776,"o":52.28,"t":"2025-12-18T05:00:00Z","v":96590,"vw":53.105021},{"c":51.5,"h":52.63,"l":51.27,"n":1436,"o":52.5,"t":"2025-12-19T05:00:00Z","v":278324,"vw":51.582816},{"c":52.7,"h":52.75,"l":51.29,"n":1114,"o":51.4,"t":"2025-12-22T05:00:00Z","v":52509,"vw":52.310571},{"c":52.535,"h":52.98,"l":52.32,"n":1628,"o":52.5,"t":"2025-12-23T05:00:00Z","v":26748,"vw":52.578686},{"c":52.75,"h":53.2744,"l":52.0398,"n":825,"o":52.18,"t":"2025-12-24T05:00:00Z","v":23715,"vw":52.674548},{"c":52.67,"h":53.3767,"l":52.6,"n":910,"o":52.99,"t":"2025-12-26T05:00:00Z","v":24833,"vw":52.951224},{"c":52.52,"h":53,"l":52.1,"n":1356,"o":52.43,"t":"2025-12-29T05:00:00Z","v":57037,"vw":52.435448},{"c":52.91,"h":53.24,"l":52.59,"n":1082,"o":52.59,"t":"2025-12-30T05:00:00Z","v":30764,"vw":52.946872},{"c":52.57,"h":53.18,"l":52.16,"n":923,"o":52.68,"t":"2025-12-31T05:00:00Z","v":57949,"vw":52.661016},{"c":52.7,"h":53,"l":52.0472,"n":1157,"o":52.79,"t":"2026-01-02T05:00:00Z","v":76482,"vw":52.769756},{"c":52.24,"h":53.26,"l":51.97,"n":1916,"o":52.83,"t":"2026-01-05T05:00:00Z","v":71441,"vw":52.456547},{"c":52.97,"h":53.16,"l":52.25,"n":1476,"o":52.25,"t":"2026-01-06T05:00:00Z","v":79559,"vw":52.881951},{"c":52.4,"h":53.1,"l":52.135,"n":1216,"o":52.73,"t":"2026-01-07T05:00:00Z","v":41938,"vw":52.603369},{"c":52,"h":52.45,"l":51.29,"n":1563,"o":52.2,"t":"2026-01-08T05:00:00Z","v":58787,"vw":52.088768},{"c":52.04,"h":52.75,"l":51.6,"n":1405,"o":51.78,"t":"2026-01-09T05:00:00Z","v":50137,"vw":52.236341},{"c":52,"h":53.21,"l":51.875,"n":1739,"o":52,"t":"2026-01-12T05:00:00Z","v":80655,"vw":52.226565},{"c":53.415,"h":55.28,"l":51.98,"n":2945,"o":52.16,"t":"2026-01-13T05:00:00Z","v":128170,"vw":53.784549},{"c":54.08,"h":54.87,"l":53.21,"n":2430,"o":53.21,"t":"2026-01-14T05:00:00Z","v":111684,"vw":54.142323},{"c":54.61,"h":55.625,"l":54.5,"n":2076,"o":54.5,"t":"2026-01-15T05:00:00Z","v":86615,"vw":54.932937},{"c":54.5,"h":55.19,"l":54.24,"n":1855,"o":54.55,"t":"2026-01-16T05:00:00Z","v":82868,"vw":54.512149},{"c":54.02,"h":54.5,"l":53.19,"n":2074,"o":53.61,"t":"2026-01-20T05:00:00Z","v":94458,"vw":54.000926},{"c":54.1,"h":54.875,"l":53.7177,"n":1537,"o":53.86,"t":"2026-01-21T05:00:00Z","v":60058,"vw":54.418289},{"c":55.28,"h":56.5,"l":54.11,"n":3529,"o":54.55,"t":"2026-01-22T05:00:00Z","v":170731,"vw":55.32797},{"c":54.04,"h":55.585,"l":53.94,"n":1155,"o":55.28,"t":"2026-01-23T05:00:00Z","v":54667,"vw":54.628216},{"c":53.94,"h":54.9,"l":53.5001,"n":1575,"o":53.84,"t":"2026-01-26T05:00:00Z","v":72875,"vw":54.140085},{"c":54.11,"h":54.74,"l":53.62,"n":1276,"o":54.25,"t":"2026-01-27T05:00:00Z","v":45684,"vw":54.374475},{"c":54.07,"h":54.6,"l":53.83,"n":1565,"o":54.11,"t":"2026-01-28T05:00:00Z","v":72735,"vw":54.072248},{"c":55.72,"h":56.29,"l":54.07,"n":1613,"o":54.25,"t":"2026-01-29T05:00:00Z","v":65164,"vw":55.089922},{"c":54.64,"h":55.4,"l":54.54,"n":2268,"o":54.89,"t":"2026-01-30T05:00:00Z","v":82962,"vw":54.912577},{"c":53.38,"h":54.89,"l":53.01,"n":2008,"o":54.6,"t":"2026-02-02T05:00:00Z","v":62536,"vw":53.642684},{"c":53.07,"h":53.9999,"l":52.85,"n":2128,"o":53.41,"t":"2026-02-03T05:00:00Z","v":105079,"vw":53.235587},{"c":52.97,"h":53.68,"l":52.825,"n":1485,"o":53.07,"t":"2026-02-04T05:00:00Z","v":50090,"vw":53.133582},{"c":52.03,"h":52.756,"l":51.775,"n":1463,"o":52.55,"t":"2026-02-05T05:00:00Z","v":53784,"vw":52.177318},{"c":52.62,"h":53.3,"l":51.9801,"n":1211,"o":52.09,"t":"2026-02-06T05:00:00Z","v":42005,"vw":52.738945},{"c":53.6,"h":53.79,"l":52.13,"n":1591,"o":52.47,"t":"2026-02-09T05:00:00Z","v":82209,"vw":53.122402},{"c":54.09,"h":54.24,"l":52.99,"n":1858,"o":53.6,"t":"2026-02-10T05:00:00Z","v":70974,"vw":53.962382},{"c":55.5,"h":56.1894,"l":54.75,"n":2827,"o":54.75,"t":"2026-02-11T05:00:00Z","v":162244,"vw":55.358422},{"c":53.26,"h":55.5,"l":52.2,"n":1397,"o":55.46,"t":"2026-02-12T05:00:00Z","v":57675,"vw":54.233711},{"c":52.45,"h":54.245,"l":52.01,"n":2033,"o":53.11,"t":"2026-02-13T05:00:00Z","v":75782,"vw":52.641808},{"c":52.5,"h":53.5,"l":52.375,"n":1149,"o":52.45,"t":"2026-02-17T05:00:00Z","v":35480,"vw":52.694388},{"c":54.77,"h":55.135,"l":52.3316,"n":1615,"o":52.82,"t":"2026-02-18T05:00:00Z","v":52609,"vw":54.421072},{"c":55.59,"h":55.85,"l":54.2472,"n":1315,"o":54.28,"t":"2026-02-19T05:00:00Z","v":84677,"vw":55.187478},{"c":56.24,"h":56.74,"l":55.075,"n":1473,"o":55.5,"t":"2026-02-20T05:00:00Z","v":41911,"vw":55.970447},{"c":55.58,"h":57,"l":55.08,"n":2061,"o":56,"t":"2026-02-23T05:00:00Z","v":77261,"vw":55.877303},{"c":55.67,"h":55.865,"l":54.28,"n":1512,"o":55.6,"t":"2026-02-24T05:00:00Z","v":57517,"vw":55.198161},{"c":56.39,"h":56.84,"l":56,"n":1478,"o":56.05,"t":"2026-02-25T05:00:00Z","v":57996,"vw":56.502229},{"c":55.44,"h":56.3,"l":54.975,"n":1205,"o":56.13,"t":"2026-02-26T05:00:00Z","v":55884,"vw":55.686911},{"c":55.89,"h":56.5971,"l":54.6,"n":1923,"o":54.7,"t":"2026-02-27T05:00:00Z","v":49746,"vw":56.070736},{"c":56.04,"h":56.67,"l":53.025,"n":1509,"o":55.02,"t":"2026-03-02T05:00:00Z","v":93906,"vw":54.94786},{"c":53.06,"h":55.0797,"l":52.06,"n":2159,"o":54.55,"t":"2026-03-03T05:00:00Z","v":68671,"vw":53.394916},{"c":54.73,"h":54.99,"l":53.3,"n":1292,"o":53.3,"t":"2026-03-04T05:00:00Z","v":42579,"vw":54.355385},{"c":53.18,"h":54.5299,"l":52.79,"n":1741,"o":54.29,"t":"2026-03-05T05:00:00Z","v":99454,"vw":53.293275},{"c":54,"h":62.86,"l":52.9114,"n":3033,"o":62.86,"t":"2026-03-06T05:00:00Z","v":324168,"vw":59.870816},{"c":53.05,"h":53.6,"l":52.73,"n":1217,"o":53.5,"t":"2026-03-09T04:00:00Z","v":54152,"vw":53.160693},{"c":53.05,"h":54.24,"l":52.35,"n":1875,"o":52.72,"t":"2026-03-10T04:00:00Z","v":82584,"vw":53.119312},{"c":53.28,"h":53.43,"l":52.555,"n":1079,"o":52.56,"t":"2026-03-11T04:00:00Z","v":38951,"vw":52.956789},{"c":44.31,"h":51.2473,"l":44,"n":6353,"o":51,"t":"2026-03-12T04:00:00Z","v":422546,"vw":46.461629},{"c":50.6,"h":58.5,"l":48.26,"n":7829,"o":52,"t":"2026-03-13T04:00:00Z","v":687766,"vw":52.757876},{"c":50.5,"h":51.19,"l":49.2,"n":3243,"o":49.87,"t":"2026-03-16T04:00:00Z","v":155428,"vw":50.439512},{"c":49.05,"h":51.5168,"l":46.815,"n":3853,"o":50.5,"t":"2026-03-17T04:00:00Z","v":278480,"vw":49.16019},{"c":49.86,"h":50.49,"l":46.01,"n":3777,"o":49.14,"t":"2026-03-18T04:00:00Z","v":245936,"vw":48.234524},{"c":50.41,"h":50.71,"l":49.5,"n":1591,"o":49.52,"t":"2026-03-19T04:00:00Z","v":57528,"vw":50.218041},{"c":49.315,"h":50.78,"l":49.02,"n":1222,"o":50.78,"t":"2026-03-20T04:00:00Z","v":76784,"vw":49.621611},{"c":48.99,"h":49.8028,"l":48.1938,"n":1572,"o":49.38,"t":"2026-03-23T04:00:00Z","v":51997,"vw":49.064633},{"c":48.26,"h":49.28,"l":47.72,"n":1979,"o":48.11,"t":"2026-03-24T04:00:00Z","v":105498,"vw":48.391746},{"c":48.79,"h":49.535,"l":48.495,"n":1524,"o":48.94,"t":"2026-03-25T04:00:00Z","v":61970,"vw":48.946849},{"c":46.72,"h":48.9,"l":46.72,"n":1751,"o":48.52,"t":"2026-03-26T04:00:00Z","v":66096,"vw":47.624496},{"c":46.47,"h":47.4514,"l":46.1,"n":2007,"o":46.42,"t":"2026-03-27T04:00:00Z","v":74737,"vw":46.673758},{"c":44.78,"h":46.2,"l":44.76,"n":2829,"o":46.07,"t":"2026-03-30T04:00:00Z","v":128704,"vw":45.306907},{"c":46.3,"h":46.495,"l":45.2701,"n":1569,"o":45.41,"t":"2026-03-31T04:00:00Z","v":42466,"vw":46.00255},{"c":47.28,"h":47.67,"l":46.52,"n":1870,"o":47.33,"t":"2026-04-01T04:00:00Z","v":86188,"vw":47.063428},{"c":47.72,"h":47.9999,"l":46.319,"n":751,"o":46.39,"t":"2026-04-02T04:00:00Z","v":29522,"vw":47.444438},{"c":48.49,"h":49,"l":47.28,"n":1236,"o":47.28,"t":"2026-04-06T04:00:00Z","v":43008,"vw":48.435691},{"c":47.67,"h":48.74,"l":47.35,"n":1391,"o":48.01,"t":"2026-04-07T04:00:00Z","v":73963,"vw":48.087846},{"c":50.13,"h":51,"l":49.5,"n":1223,"o":49.89,"t":"2026-04-08T04:00:00Z","v":52296,"vw":50.318494},{"c":51.14,"h":51.435,"l":49.5,"n":1228,"o":49.69,"t":"2026-04-09T04:00:00Z","v":48588,"vw":50.582358},{"c":50.8,"h":52.5,"l":50.485,"n":2959,"o":52,"t":"2026-04-10T04:00:00Z","v":208394,"vw":51.381892},{"c":52.75,"h":53.51,"l":49.8,"n":1805,"o":51.15,"t":"2026-04-13T04:00:00Z","v":110939,"vw":51.70053},{"c":52.65,"h":54.44,"l":52.47,"n":1853,"o":52.75,"t":"2026-04-14T04:00:00Z","v":98177,"vw":53.23261},{"c":52.605,"h":53.23,"l":51.8,"n":1611,"o":53.23,"t":"2026-04-15T04:00:00Z","v":101247,"vw":52.611248},{"c":54.43,"h":54.9,"l":52.865,"n":1556,"o":53.84,"t":"2026-04-16T04:00:00Z","v":65661,"vw":54.28447},{"c":54.64,"h":55.46,"l":54.5,"n":1504,"o":54.59,"t":"2026-04-17T04:00:00Z","v":64665,"vw":54.805349},{"c":53.11,"h":55,"l":52.85,"n":1089,"o":54.97,"t":"2026-04-20T04:00:00Z","v":47698,"vw":53.718427},{"c":52.12,"h":53.28,"l":52.1,"n":852,"o":52.96,"t":"2026-04-21T04:00:00Z","v":18453,"vw":52.667973},{"c":54.99,"h":55.1,"l":52.5,"n":3438,"o":53,"t":"2026-04-22T04:00:00Z","v":199944,"vw":54.056337},{"c":54.76,"h":56.255,"l":53.5501,"n":2928,"o":54.12,"t":"2026-04-23T04:00:00Z","v":240305,"vw":55.162625},{"c":53,"h":54.91,"l":52.71,"n":1961,"o":54.58,"t":"2026-04-24T04:00:00Z","v":103539,"vw":53.79359},{"c":51.865,"h":53.6099,"l":51.53,"n":1133,"o":53,"t":"2026-04-27T04:00:00Z","v":52537,"vw":52.414445},{"c":50.52,"h":51.7,"l":50,"n":1291,"o":51.7,"t":"2026-04-28T04:00:00Z","v":51240,"vw":50.422896},{"c":49.09,"h":50.91,"l":49.03,"n":1830,"o":50.91,"t":"2026-04-29T04:00:00Z","v":62481,"vw":49.597943},{"c":49.74,"h":50.85,"l":49.1,"n":1187,"o":49.37,"t":"2026-04-30T04:00:00Z","v":40617,"vw":49.986476},{"c":50.29,"h":50.92,"l":49.84,"n":980,"o":50.4,"t":"2026-05-01T04:00:00Z","v":28469,"vw":50.383846},{"c":49.35,"h":51.1,"l":48.555,"n":1352,"o":50.31,"t":"2026-05-04T04:00:00Z","v":56566,"vw":49.515723},{"c":49.14,"h":50.1,"l":49.1,"n":910,"o":49.52,"t":"2026-05-05T04:00:00Z","v":34351,"vw":49.599385},{"c":49.13,"h":50,"l":48.96,"n":3567,"o":49.8,"t":"2026-05-06T04:00:00Z","v":114879,"vw":49.43234},{"c":48.46,"h":49.13,"l":48.35,"n":1695,"o":49.13,"t":"2026-05-07T04:00:00Z","v":63170,"vw":48.631013},{"c":49.5,"h":50.93,"l":48.08,"n":3375,"o":48.76,"t":"2026-05-08T04:00:00Z","v":207455,"vw":49.406939},{"c":50.03,"h":51.66,"l":49.35,"n":2477,"o":50.08,"t":"2026-05-11T04:00:00Z","v":249887,"vw":50.413665},{"c":50,"h":50.685,"l":49.5,"n":2833,"o":50.02,"t":"2026-05-12T04:00:00Z","v":317705,"vw":50.062309},{"c":56.89,"h":57,"l":52.5001,"n":5494,"o":53.41,"t":"2026-05-13T04:00:00Z","v":302745,"vw":55.357759},{"c":53.92,"h":57.26,"l":53.7901,"n":2063,"o":57,"t":"2026-05-14T04:00:00Z","v":86677,"vw":55.062422},{"c":54.29,"h":55,"l":52.33,"n":1897,"o":54,"t":"2026-05-15T04:00:00Z","v":103150,"vw":53.953492},{"c":54.57,"h":55.225,"l":53.2,"n":1778,"o":53.7,"t":"2026-05-18T04:00:00Z","v":88830,"vw":54.126205},{"c":55.435,"h":55.99,"l":54.04,"n":1440,"o":54.04,"t":"2026-05-19T04:00:00Z","v":74798,"vw":55.289764},{"c":55.11,"h":56.42,"l":53.95,"n":2051,"o":55.29,"t":"2026-05-20T04:00:00Z","v":93564,"vw":55.410301},{"c":56.7,"h":57,"l":54.34,"n":1860,"o":54.34,"t":"2026-05-21T04:00:00Z","v":111107,"vw":56.202339},{"c":56.41,"h":57,"l":56.0001,"n":1812,"o":56.7,"t":"2026-05-22T04:00:00Z","v":73726,"vw":56.522159},{"c":56.42,"h":57,"l":54.57,"n":1909,"o":57,"t":"2026-05-26T04:00:00Z","v":64694,"vw":55.999315},{"c":57.54,"h":57.9157,"l":55.6302,"n":1084,"o":56.2,"t":"2026-05-27T04:00:00Z","v":38959,"vw":57.31586},{"c":56.56,"h":57.915,"l":56.36,"n":1246,"o":57,"t":"2026-05-28T04:00:00Z","v":37545,"vw":57.053822},{"c":56.14,"h":57,"l":54.91,"n":1298,"o":56.01,"t":"2026-05-29T04:00:00Z","v":59555,"vw":55.957766},{"c":55.09,"h":56.256,"l":54.65,"n":1624,"o":55.91,"t":"2026-06-01T04:00:00Z","v":56581,"vw":55.212472},{"c":55.3,"h":55.54,"l":54.9,"n":973,"o":55.09,"t":"2026-06-02T04:00:00Z","v":26971,"vw":55.263225},{"c":52.61,"h":55.3,"l":52.23,"n":2046,"o":55,"t":"2026-06-03T04:00:00Z","v":78446,"vw":53.773314},{"c":51.53,"h":52.62,"l":50.1,"n":2632,"o":52.62,"t":"2026-06-04T04:00:00Z","v":168237,"vw":51.068513},{"c":51.4,"h":51.54,"l":48.295,"n":2598,"o":50.87,"t":"2026-06-05T04:00:00Z","v":148254,"vw":50.058186},{"c":49.01,"h":51.998,"l":48.69,"n":1868,"o":51.4,"t":"2026-06-08T04:00:00Z","v":98114,"vw":49.791569},{"c":49.27,"h":51.06,"l":48.67,"n":2718,"o":50.19,"t":"2026-06-09T04:00:00Z","v":110908,"vw":49.757914},{"c":49.47,"h":51,"l":48.8,"n":2453,"o":49,"t":"2026-06-10T04:00:00Z","v":118663,"vw":49.533654},{"c":50.49,"h":50.76,"l":48.2,"n":1527,"o":48.25,"t":"2026-06-11T04:00:00Z","v":66291,"vw":49.650323},{"c":52.42,"h":52.94,"l":50.95,"n":1266,"o":50.99,"t":"2026-06-12T04:00:00Z","v":45194,"vw":52.00921},{"c":52.215,"h":53.96,"l":52.0001,"n":1537,"o":52.99,"t":"2026-06-15T04:00:00Z","v":55456,"vw":52.673711},{"c":52.83,"h":53.14,"l":51.066,"n":1859,"o":52.2,"t":"2026-06-16T04:00:00Z","v":81752,"vw":52.667061},{"c":52.47,"h":53.13,"l":52.02,"n":1941,"o":52.91,"t":"2026-06-17T04:00:00Z","v":110040,"vw":52.644363},{"c":52.03,"h":52.967,"l":51.485,"n":1657,"o":52.1,"t":"2026-06-18T04:00:00Z","v":68033,"vw":51.923717},{"c":50.43,"h":51.5,"l":49.095,"n":1911,"o":51.5,"t":"2026-06-22T04:00:00Z","v":104394,"vw":50.062929},{"c":51.75,"h":51.75,"l":49.08,"n":1066,"o":49.66,"t":"2026-06-23T04:00:00Z","v":57263,"vw":50.554104},{"c":51.56,"h":51.99,"l":50.495,"n":1920,"o":50.84,"t":"2026-06-24T04:00:00Z","v":63034,"vw":51.469275},{"c":51.47,"h":52.5,"l":51.3,"n":1712,"o":51.83,"t":"2026-06-25T04:00:00Z","v":86267,"vw":51.937995},{"c":51.66,"h":52.31,"l":51.26,"n":1460,"o":51.43,"t":"2026-06-26T04:00:00Z","v":77183,"vw":51.774322},{"c":51.96,"h":52.24,"l":51.21,"n":1096,"o":51.66,"t":"2026-06-29T04:00:00Z","v":39026,"vw":51.8133},{"c":52.21,"h":52.41,"l":51,"n":1541,"o":51.83,"t":"2026-06-30T04:00:00Z","v":108959,"vw":51.802442},{"c":52.31,"h":52.56,"l":51.3113,"n":1543,"o":52,"t":"2026-07-01T04:00:00Z","v":68782,"vw":52.221145},{"c":52,"h":52.99,"l":51.5,"n":1599,"o":52.76,"t":"2026-07-02T04:00:00Z","v":81492,"vw":52.242842},{"c":53.13,"h":53.5,"l":52.445,"n":4745,"o":52.5,"t":"2026-07-06T04:00:00Z","v":349662,"vw":52.725158},{"c":52.1,"h":54.84,"l":51.72,"n":3258,"o":53.62,"t":"2026-07-07T04:00:00Z","v":177140,"vw":53.252337},{"c":53.75,"h":54.1,"l":51.6205,"n":2593,"o":52.09,"t":"2026-07-08T04:00:00Z","v":76938,"vw":53.635395},{"c":53.82,"h":54.1,"l":52.4587,"n":996,"o":53.75,"t":"2026-07-09T04:00:00Z","v":34477,"vw":53.599074},{"c":53.3,"h":54.28,"l":53.3,"n":614,"o":54.26,"t":"2026-07-10T04:00:00Z","v":21327,"vw":53.866809},{"c":52.05,"h":53.905,"l":52.01,"n":1323,"o":53.8,"t":"2026-07-13T04:00:00Z","v":46073,"vw":52.903561},{"c":52.66,"h":53.49,"l":52.215,"n":1120,"o":53.15,"t":"2026-07-14T04:00:00Z","v":49676,"vw":52.820113},{"c":52.25,"h":52.9,"l":51.62,"n":1444,"o":52.6,"t":"2026-07-15T04:00:00Z","v":52148,"vw":52.525535},{"c":51.595,"h":52.965,"l":51.3,"n":1971,"o":52.38,"t":"2026-07-16T04:00:00Z","v":50110,"vw":52.098001},{"c":51.62,"h":52.14,"l":51.13,"n":1416,"o":51.26,"t":"2026-07-17T04:00:00Z","v":43263,"vw":51.679025},{"c":51.69,"h":52.15,"l":51.25,"n":1225,"o":51.67,"t":"2026-07-20T04:00:00Z","v":41831,"vw":51.660481},{"c":53.01,"h":53.19,"l":51.97,"n":2053,"o":51.97,"t":"2026-07-21T04:00:00Z","v":78566,"vw":52.585852},{"c":53.175,"h":53.95,"l":52.68,"n":1890,"o":53.09,"t":"2026-07-22T04:00:00Z","v":83655,"vw":53.21362},{"c":51.98,"h":53.09,"l":51.5,"n":2257,"o":52.27,"t":"2026-07-23T04:00:00Z","v":81607,"vw":52.156364},{"c":51.01,"h":52.586,"l":51,"n":1574,"o":51.82,"t":"2026-07-24T04:00:00Z","v":74691,"vw":51.634423},{"c":51.7,"h":52.48,"l":51,"n":1804,"o":51.36,"t":"2026-07-27T04:00:00Z","v":67605,"vw":51.718291},{"c":51.605,"h":52.13,"l":50.795,"n":1995,"o":51.48,"t":"2026-07-28T04:00:00Z","v":128601,"vw":51.269584},{"c":50.58,"h":51.42,"l":50.3301,"n":1560,"o":51.27,"t":"2026-07-29T04:00:00Z","v":54850,"vw":50.800962},{"c":52.79,"h":53.4,"l":50.97,"n":2465,"o":50.97,"t":"2026-07-30T04:00:00Z","v":99256,"vw":52.584394},{"c":52.29,"h":54.375,"l":51.2,"n":2755,"o":52.64,"t":"2026-07-31T04:00:00Z","v":157731,"vw":53.031188},{"c":53.12,"h":54,"l":52.6,"n":1897,"o":52.85,"t":"2026-08-03T04:00:00Z","v":110684,"vw":53.397063},{"c":54.32,"h":54.58,"l":52,"n":2154,"o":52.39,"t":"2026-08-04T04:00:00Z","v":102161,"vw":53.970973},{"c":54.52,"h":54.94,"l":53.77,"n":1382,"o":54.48,"t":"2026-08-05T04:00:00Z","v":53616,"vw":54.247951},{"c":55.88,"h":56.38,"l":54.3,"n":2592,"o":54.3,"t":"2026-08-06T04:00:00Z","v":105588,"vw":55.846435},{"c":57.1,"h":57.29,"l":55.57,"n":2119,"o":56.34,"t":"2026-08-07T04:00:00Z","v":78502,"vw":56.356657},{"c":55.9,"h":57.74,"l":55.59,"n":1923,"o":56.61,"t":"2026-08-10T04:00:00Z","v":70186,"vw":56.805806},{"c":56.61,"h":56.93,"l":55.072,"n":2912,"o":55.76,"t":"2026-08-11T04:00:00Z","v":88699,"vw":56.33874},{"c":56.93,"h":57.22,"l":56,"n":1952,"o":56.79,"t":"2026-08-12T04:00:00Z","v":100688,"vw":56.63891},{"c":57.04,"h":57.57,"l":56.92,"n":1862,"o":57.15,"t":"2026-08-13T04:00:00Z","v":76125,"vw":57.199468},{"c":57.08,"h":57.365,"l":56.8,"n":949,"o":57,"t":"2026-08-14T04:00:00Z","v":42471,"vw":57.188248},{"c":57.48,"h":57.58,"l":56.82,"n":2533,"o":57,"t":"2026-08-17T04:00:00Z","v":100968,"vw":57.237694},{"c":56.09,"h":57.4,"l":55,"n":2135,"o":56.87,"t":"2026-08-18T04:00:00Z","v":60183,"vw":56.706441},{"c":56.38,"h":56.9449,"l":56.18,"n":1667,"o":56.18,"t":"2026-08-19T04:00:00Z","v":58010,"vw":56.710938},{"c":56.43,"h":56.8951,"l":56.235,"n":1718,"o":56.38,"t":"2026-08-20T04:00:00Z","v":44238,"vw":56.500069},{"c":59.38,"h":59.8,"l":56.5,"n":2531,"o":56.79,"t":"2026-08-21T04:00:00Z","v":129479,"vw":58.378879},{"c":61.15,"h":61.34,"l":59.2,"n":2811,"o":59.37,"t":"2026-08-24T04:00:00Z","v":154436,"vw":60.399171},{"c":62.34,"h":62.925,"l":60.49,"n":2369,"o":61.12,"t":"2026-08-25T04:00:00Z","v":103920,"vw":61.932738},{"c":60.42,"h":63.48,"l":60.2401,"n":1706,"o":62.3,"t":"2026-08-26T04:00:00Z","v":69084,"vw":61.845653},{"c":60.4,"h":61.45,"l":59.12,"n":2116,"o":60.5,"t":"2026-08-27T04:00:00Z","v":75187,"vw":60.276944},{"c":60.84,"h":61.225,"l":60.01,"n":1438,"o":60.01,"t":"2026-08-28T04:00:00Z","v":53833,"vw":60.628016},{"c":61.88,"h":62,"l":59.98,"n":2754,"o":60.84,"t":"2026-08-31T04:00:00Z","v":89687,"vw":60.824809},{"c":62.32,"h":62.32,"l":60.8,"n":2009,"o":61.17,"t":"2026-09-01T04:00:00Z","v":88867,"vw":61.460391},{"c":65.77,"h":65.97,"l":62,"n":3060,"o":62.42,"t":"2026-09-02T04:00:00Z","v":167023,"vw":64.322009},{"c":66.25,"h":66.57,"l":64.77,"n":2376,"o":66,"t":"2026-09-03T04:00:00Z","v":97012,"vw":65.702855},{"c":64.205,"h":67.36,"l":63.67,"n":2851,"o":66.42,"t":"2026-09-04T04:00:00Z","v":172983,"vw":65.341251},{"c":64.83,"h":65.14,"l":63.99,"n":1977,"o":64.2,"t":"2026-09-08T04:00:00Z","v":207087,"vw":64.68161},{"c":65,"h":65.53,"l":64.38,"n":3648,"o":64.4,"t":"2026-09-09T04:00:00Z","v":191303,"vw":64.922017},{"c":69.16,"h":69.5,"l":64.2,"n":4215,"o":65,"t":"2026-09-10T04:00:00Z","v":270628,"vw":67.956986},{"c":67.87,"h":69.12,"l":67,"n":2457,"o":69.12,"t":"2026-09-11T04:00:00Z","v":98394,"vw":67.836065},{"c":68.82,"h":69.18,"l":67.2228,"n":3332,"o":67.39,"t":"2026-09-14T04:00:00Z","v":255487,"vw":68.673236},{"c":68.75,"h":69.6,"l":67.8,"n":3079,"o":68.66,"t":"2026-09-15T04:00:00Z","v":211223,"vw":69.055099},{"c":68.51,"h":69.39,"l":67.32,"n":2647,"o":68.5,"t":"2026-09-16T04:00:00Z","v":201561,"vw":68.547436},{"c":68.81,"h":71.1,"l":68.73,"n":3090,"o":69.03,"t":"2026-09-17T04:00:00Z","v":171240,"vw":70.138301},{"c":68.63,"h":70.89,"l":68.55,"n":3778,"o":68.92,"t":"2026-09-18T04:00:00Z","v":256886,"vw":69.246595},{"c":69.67,"h":70.41,"l":69,"n":3266,"o":69.58,"t":"2026-09-21T04:00:00Z","v":179243,"vw":69.656687},{"c":69.37,"h":70.2099,"l":68.805,"n":2814,"o":70,"t":"2026-09-22T04:00:00Z","v":193672,"vw":69.374649},{"c":70.36,"h":70.8,"l":68.55,"n":3124,"o":70,"t":"2026-09-23T04:00:00Z","v":245536,"vw":70.190297},{"c":72.54,"h":73.79,"l":70.36,"n":3384,"o":70.36,"t":"2026-09-24T04:00:00Z","v":268043,"vw":72.456281},{"c":73.52,"h":75,"l":73.29,"n":3142,"o":73.48,"t":"2026-09-25T04:00:00Z","v":192362,"vw":73.976368},{"c":69.41,"h":74.6,"l":67.93,"n":2936,"o":74.19,"t":"2026-09-28T04:00:00Z","v":114676,"vw":70.466283},{"c":73.97,"h":74.95,"l":69.97,"n":4644,"o":72.09,"t":"2026-09-29T04:00:00Z","v":279461,"vw":72.856803},{"c":73.93,"h":76.025,"l":72.0003,"n":3259,"o":73.66,"t":"2026-09-30T04:00:00Z","v":205468,"vw":74.474364},{"c":73.92,"h":75.215,"l":73.66,"n":1934,"o":73.99,"t":"2026-10-01T04:00:00Z","v":94733,"vw":74.344815},{"c":75.64,"h":78.83,"l":75.25,"n":3890,"o":75.88,"t":"2026-10-02T04:00:00Z","v":191729,"vw":76.820245},{"c":76.95,"h":77.49,"l":75.85,"n":4160,"o":75.99,"t":"2026-10-05T04:00:00Z","v":223700,"vw":76.853967},{"c":76.41,"h":77.255,"l":75.13,"n":2867,"o":77.24,"t":"2026-10-06T04:00:00Z","v":125318,"vw":76.459212},{"c":77.19,"h":78.4399,"l":74.93,"n":3269,"o":76.4,"t":"2026-10-07T04:00:00Z","v":220431,"vw":77.068664},{"c":77.07,"h":77.955,"l":76.25,"n":1804,"o":77.19,"t":"2026-10-08T04:00:00Z","v":231526,"vw":77.485975},{"c":76.81,"h":77.49,"l":76.15,"n":2788,"o":76.15,"t":"2026-10-09T04:00:00Z","v":140445,"vw":76.982767},{"c":80.81,"h":82.085,"l":76.02,"n":3913,"o":76.6,"t":"2026-10-12T04:00:00Z","v":224547,"vw":80.486503},{"c":80.86,"h":81.405,"l":79.94,"n":2954,"o":81.3,"t":"2026-10-13T04:00:00Z","v":201632,"vw":80.677043},{"c":80.46,"h":81.545,"l":80.17,"n":2892,"o":80.72,"t":"2026-10-14T04:00:00Z","v":215281,"vw":80.99548},{"c":82.81,"h":85.27,"l":78.8,"n":4031,"o":79.66,"t":"2026-10-15T04:00:00Z","v":312130,"vw":81.899618},{"c":83.2,"h":83.97,"l":81.76,"n":2274,"o":82.6,"t":"2026-10-16T04:00:00Z","v":99969,"vw":83.38758},{"c":82.18,"h":84.5035,"l":81.585,"n":2847,"o":83.2,"t":"2026-10-19T04:00:00Z","v":117028,"vw":82.747966},{"c":80.43,"h":83.5,"l":79.58,"n":3338,"o":82.18,"t":"2026-10-20T04:00:00Z","v":286672,"vw":81.352623},{"c":82.19,"h":83.78,"l":80.0174,"n":3342,"o":80.4,"t":"2026-10-21T04:00:00Z","v":226907,"vw":82.282214},{"c":79.27,"h":82.44,"l":78.17,"n":3887,"o":82.12,"t":"2026-10-22T04:00:00Z","v":290268,"vw":79.179511}],"volatilityBars":[{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-21T13:00:00Z","v":313,"vw":70},{"c":69.25,"h":69.88,"l":69.01,"n":28,"o":69.58,"t":"2026-09-21T13:30:00Z","v":2489,"vw":69.50757},{"c":69.555,"h":69.7845,"l":69.26,"n":26,"o":69.26,"t":"2026-09-21T13:45:00Z","v":1854,"vw":69.336463},{"c":69.02,"h":69.21,"l":69,"n":68,"o":69.21,"t":"2026-09-21T14:00:00Z","v":3290,"vw":69.01624},{"c":69.455,"h":69.53,"l":69.45,"n":50,"o":69.5,"t":"2026-09-21T14:15:00Z","v":1587,"vw":69.488259},{"c":69.295,"h":69.53,"l":69.295,"n":56,"o":69.53,"t":"2026-09-21T14:30:00Z","v":2146,"vw":69.359722},{"c":69.5,"h":69.745,"l":69.43,"n":91,"o":69.43,"t":"2026-09-21T14:45:00Z","v":10307,"vw":69.584186},{"c":69.3951,"h":69.42,"l":69.3951,"n":17,"o":69.42,"t":"2026-09-21T15:00:00Z","v":326,"vw":69.40755},{"c":69.33,"h":69.33,"l":69.33,"n":17,"o":69.33,"t":"2026-09-21T15:15:00Z","v":460,"vw":69.33},{"c":69.17,"h":69.675,"l":69.17,"n":18,"o":69.405,"t":"2026-09-21T15:30:00Z","v":584,"vw":69.386394},{"c":69.705,"h":69.705,"l":69.53,"n":15,"o":69.53,"t":"2026-09-21T15:45:00Z","v":397,"vw":69.645},{"c":69.4,"h":69.57,"l":69.4,"n":13,"o":69.57,"t":"2026-09-21T16:00:00Z","v":961,"vw":69.469658},{"c":69.53,"h":69.55,"l":69.48,"n":32,"o":69.48,"t":"2026-09-21T16:15:00Z","v":1318,"vw":69.52765},{"c":69.51,"h":69.745,"l":69.51,"n":76,"o":69.745,"t":"2026-09-21T16:30:00Z","v":7103,"vw":69.518856},{"c":69.31,"h":69.31,"l":69.31,"n":15,"o":69.31,"t":"2026-09-21T17:00:00Z","v":355,"vw":69.31},{"c":69.42,"h":69.46,"l":69.255,"n":33,"o":69.255,"t":"2026-09-21T17:15:00Z","v":1727,"vw":69.416333},{"c":69.59,"h":69.705,"l":69.33,"n":120,"o":69.5146,"t":"2026-09-21T17:45:00Z","v":8489,"vw":69.510161},{"c":69.65,"h":69.65,"l":69.65,"n":8,"o":69.65,"t":"2026-09-21T18:15:00Z","v":179,"vw":69.65},{"c":69.5,"h":69.71,"l":69.5,"n":210,"o":69.71,"t":"2026-09-21T18:30:00Z","v":12133,"vw":69.587859},{"c":69.79,"h":69.81,"l":69.51,"n":116,"o":69.51,"t":"2026-09-21T18:45:00Z","v":5870,"vw":69.673309},{"c":69.71,"h":69.75,"l":69.71,"n":36,"o":69.75,"t":"2026-09-21T19:00:00Z","v":1866,"vw":69.742572},{"c":69.695,"h":69.74,"l":69.695,"n":13,"o":69.74,"t":"2026-09-21T19:15:00Z","v":440,"vw":69.7175},{"c":69.98,"h":70.14,"l":69.69,"n":381,"o":69.69,"t":"2026-09-21T19:30:00Z","v":33815,"vw":69.804759},{"c":69.81,"h":70.41,"l":69.75,"n":467,"o":70.11,"t":"2026-09-21T19:45:00Z","v":11002,"vw":70.006584},{"c":69.67,"h":69.67,"l":69.67,"n":3,"o":69.67,"t":"2026-09-21T20:00:00Z","v":2815,"vw":69.67},{"c":69.355,"h":70.155,"l":69.355,"n":58,"o":70,"t":"2026-09-22T13:30:00Z","v":5890,"vw":69.587763},{"c":69.735,"h":69.735,"l":69.35,"n":34,"o":69.35,"t":"2026-09-22T13:45:00Z","v":2807,"vw":69.441165},{"c":69.49,"h":70.2099,"l":69.49,"n":7,"o":70.2099,"t":"2026-09-22T14:00:00Z","v":262,"vw":69.84995},{"c":69.04,"h":69.5,"l":69.04,"n":126,"o":69.49,"t":"2026-09-22T14:15:00Z","v":7203,"vw":69.453011},{"c":69.335,"h":69.335,"l":69.17,"n":21,"o":69.17,"t":"2026-09-22T14:30:00Z","v":1360,"vw":69.316667},{"c":69.63,"h":69.86,"l":69.335,"n":80,"o":69.335,"t":"2026-09-22T14:45:00Z","v":6384,"vw":69.586686},{"c":69.535,"h":69.575,"l":69.49,"n":90,"o":69.575,"t":"2026-09-22T15:00:00Z","v":4680,"vw":69.524172},{"c":69.69,"h":69.69,"l":69.505,"n":4,"o":69.505,"t":"2026-09-22T15:15:00Z","v":202,"vw":69.5975},{"c":69.17,"h":69.54,"l":69.13,"n":97,"o":69.54,"t":"2026-09-22T15:30:00Z","v":6681,"vw":69.429693},{"c":68.925,"h":69.17,"l":68.805,"n":131,"o":69.17,"t":"2026-09-22T15:45:00Z","v":9650,"vw":68.970755},{"c":69.01,"h":69.03,"l":68.86,"n":40,"o":68.86,"t":"2026-09-22T16:00:00Z","v":3918,"vw":68.928144},{"c":69.255,"h":69.255,"l":69.235,"n":31,"o":69.235,"t":"2026-09-22T16:15:00Z","v":1407,"vw":69.237222},{"c":69.44,"h":69.44,"l":69.31,"n":16,"o":69.31,"t":"2026-09-22T16:30:00Z","v":690,"vw":69.388},{"c":69.215,"h":69.5,"l":69.215,"n":35,"o":69.5,"t":"2026-09-22T16:45:00Z","v":1840,"vw":69.371699},{"c":69.345,"h":69.345,"l":69.345,"n":7,"o":69.345,"t":"2026-09-22T17:00:00Z","v":295,"vw":69.345},{"c":69.135,"h":69.4719,"l":69.135,"n":95,"o":69.37,"t":"2026-09-22T17:15:00Z","v":7173,"vw":69.348247},{"c":69.42,"h":69.42,"l":69.42,"n":1,"o":69.42,"t":"2026-09-22T17:30:00Z","v":300,"vw":69.42},{"c":69.425,"h":69.5599,"l":69.25,"n":32,"o":69.5599,"t":"2026-09-22T17:45:00Z","v":1048,"vw":69.405434},{"c":69.1425,"h":69.26,"l":69.06,"n":67,"o":69.23,"t":"2026-09-22T18:00:00Z","v":5403,"vw":69.189029},{"c":68.845,"h":69.325,"l":68.845,"n":58,"o":69.325,"t":"2026-09-22T18:15:00Z","v":7147,"vw":69.111804},{"c":69.24,"h":69.285,"l":68.845,"n":108,"o":68.845,"t":"2026-09-22T18:30:00Z","v":5131,"vw":69.128791},{"c":69.305,"h":69.45,"l":69.151,"n":22,"o":69.151,"t":"2026-09-22T18:45:00Z","v":906,"vw":69.297407},{"c":69.4,"h":69.655,"l":69.4,"n":138,"o":69.54,"t":"2026-09-22T19:15:00Z","v":7970,"vw":69.507818},{"c":69.63,"h":69.77,"l":69.43,"n":191,"o":69.43,"t":"2026-09-22T19:30:00Z","v":12752,"vw":69.6007},{"c":69.61,"h":69.78,"l":69.29,"n":448,"o":69.64,"t":"2026-09-22T19:45:00Z","v":22676,"vw":69.494906},{"c":69.37,"h":69.37,"l":69.37,"n":5,"o":69.37,"t":"2026-09-22T20:00:00Z","v":3409,"vw":69.37},{"c":72.38,"h":72.38,"l":70.99,"n":19,"o":70.99,"t":"2026-09-23T11:30:00Z","v":720,"vw":71.687206},{"c":68.65,"h":68.65,"l":68.65,"n":7,"o":68.65,"t":"2026-09-23T13:15:00Z","v":211,"vw":68.65},{"c":68.87,"h":70,"l":68.55,"n":52,"o":70,"t":"2026-09-23T13:30:00Z","v":4251,"vw":69.5648},{"c":69.7,"h":69.7,"l":69.12,"n":24,"o":69.12,"t":"2026-09-23T13:45:00Z","v":2094,"vw":69.268823},{"c":69.77,"h":69.8,"l":69.42,"n":101,"o":69.43,"t":"2026-09-23T14:00:00Z","v":5174,"vw":69.676762},{"c":69.72,"h":69.855,"l":69.72,"n":109,"o":69.855,"t":"2026-09-23T14:15:00Z","v":8683,"vw":69.780708},{"c":69.6,"h":69.86,"l":69.59,"n":117,"o":69.72,"t":"2026-09-23T14:30:00Z","v":8516,"vw":69.769411},{"c":70.1801,"h":70.7024,"l":69.765,"n":62,"o":69.765,"t":"2026-09-23T14:45:00Z","v":29497,"vw":70.003368},{"c":70.07,"h":70.59,"l":70.07,"n":64,"o":70.59,"t":"2026-09-23T15:00:00Z","v":3688,"vw":70.292962},{"c":70.09,"h":70.29,"l":70.02,"n":35,"o":70.09,"t":"2026-09-23T15:15:00Z","v":10214,"vw":70.03687},{"c":69.81,"h":70.03,"l":69.81,"n":129,"o":70.02,"t":"2026-09-23T15:30:00Z","v":14724,"vw":69.987732},{"c":70.24,"h":70.24,"l":69.82,"n":59,"o":69.82,"t":"2026-09-23T15:45:00Z","v":3494,"vw":70.000438},{"c":70.18,"h":70.305,"l":70.05,"n":21,"o":70.05,"t":"2026-09-23T16:00:00Z","v":1474,"vw":70.148409},{"c":70.19,"h":70.39,"l":70.18,"n":44,"o":70.285,"t":"2026-09-23T16:15:00Z","v":5553,"vw":70.227441},{"c":70.22,"h":70.335,"l":70.21,"n":37,"o":70.305,"t":"2026-09-23T16:30:00Z","v":2545,"vw":70.281624},{"c":70.5199,"h":70.8,"l":69.97,"n":178,"o":70.22,"t":"2026-09-23T16:45:00Z","v":25312,"vw":70.527764},{"c":70.24,"h":70.24,"l":70.24,"n":2,"o":70.24,"t":"2026-09-23T17:00:00Z","v":102,"vw":70.24},{"c":70.3,"h":70.44,"l":70.24,"n":60,"o":70.44,"t":"2026-09-23T17:15:00Z","v":3338,"vw":70.366172},{"c":70.43,"h":70.43,"l":70.14,"n":24,"o":70.14,"t":"2026-09-23T17:30:00Z","v":1482,"vw":70.261005},{"c":70.61,"h":70.615,"l":70.4,"n":40,"o":70.405,"t":"2026-09-23T17:45:00Z","v":1823,"vw":70.462959},{"c":70.435,"h":70.435,"l":70.4,"n":37,"o":70.4,"t":"2026-09-23T18:00:00Z","v":10337,"vw":70.400453},{"c":70.4,"h":70.495,"l":70.4,"n":21,"o":70.495,"t":"2026-09-23T18:15:00Z","v":864,"vw":70.431667},{"c":70.46,"h":70.48,"l":70.4,"n":128,"o":70.4,"t":"2026-09-23T18:30:00Z","v":6814,"vw":70.41517},{"c":70.495,"h":70.59,"l":70.46,"n":72,"o":70.59,"t":"2026-09-23T18:45:00Z","v":8958,"vw":70.469721},{"c":70.36,"h":70.585,"l":70.14,"n":152,"o":70.46,"t":"2026-09-23T19:00:00Z","v":16671,"vw":70.462759},{"c":70.39,"h":70.54,"l":70.21,"n":91,"o":70.36,"t":"2026-09-23T19:15:00Z","v":6691,"vw":70.446577},{"c":70.05,"h":70.485,"l":70.03,"n":162,"o":70.24,"t":"2026-09-23T19:30:00Z","v":10064,"vw":70.377907},{"c":70.35,"h":70.605,"l":69.91,"n":700,"o":70.07,"t":"2026-09-23T19:45:00Z","v":40437,"vw":70.180003},{"c":70.36,"h":70.36,"l":70.36,"n":3,"o":70.36,"t":"2026-09-23T20:00:00Z","v":4224,"vw":70.36},{"c":70.22,"h":70.22,"l":70.22,"n":2,"o":70.22,"t":"2026-09-23T22:00:00Z","v":700,"vw":70.22},{"c":70.99,"h":70.99,"l":70.36,"n":77,"o":70.36,"t":"2026-09-24T13:30:00Z","v":8559,"vw":70.521314},{"c":71.6,"h":71.6,"l":70.99,"n":61,"o":70.99,"t":"2026-09-24T13:45:00Z","v":4554,"vw":71.231499},{"c":71.55,"h":71.8,"l":71.105,"n":40,"o":71.19,"t":"2026-09-24T14:00:00Z","v":5068,"vw":71.35588},{"c":71.33,"h":71.605,"l":71.15,"n":77,"o":71.515,"t":"2026-09-24T14:15:00Z","v":4203,"vw":71.364796},{"c":71.45,"h":71.635,"l":71.04,"n":50,"o":71.54,"t":"2026-09-24T14:30:00Z","v":2787,"vw":71.429129},{"c":70.97,"h":71.47,"l":70.83,"n":123,"o":71.125,"t":"2026-09-24T14:45:00Z","v":11848,"vw":71.143135},{"c":71.74,"h":71.74,"l":71.51,"n":55,"o":71.51,"t":"2026-09-24T15:00:00Z","v":2073,"vw":71.62875},{"c":72,"h":72,"l":71.5,"n":43,"o":71.5,"t":"2026-09-24T15:15:00Z","v":8106,"vw":71.973951},{"c":72.39,"h":72.4,"l":72.195,"n":32,"o":72.195,"t":"2026-09-24T15:30:00Z","v":1757,"vw":72.366683},{"c":72.1126,"h":72.4,"l":72.1126,"n":88,"o":72.4,"t":"2026-09-24T15:45:00Z","v":6265,"vw":72.352694},{"c":72.5,"h":72.5,"l":72.38,"n":26,"o":72.5,"t":"2026-09-24T16:00:00Z","v":911,"vw":72.44336},{"c":72.755,"h":72.8,"l":72.205,"n":101,"o":72.6,"t":"2026-09-24T16:15:00Z","v":6768,"vw":72.621473},{"c":72.806,"h":73,"l":72.755,"n":23,"o":72.755,"t":"2026-09-24T16:30:00Z","v":992,"vw":72.915125},{"c":72.5,"h":72.99,"l":72.5,"n":80,"o":72.98,"t":"2026-09-24T16:45:00Z","v":6416,"vw":72.641071},{"c":72.75,"h":72.775,"l":72.69,"n":27,"o":72.755,"t":"2026-09-24T17:00:00Z","v":787,"vw":72.744},{"c":73.145,"h":73.145,"l":72.52,"n":93,"o":72.55,"t":"2026-09-24T17:15:00Z","v":5456,"vw":72.903914},{"c":73.25,"h":73.26,"l":73.19,"n":30,"o":73.24,"t":"2026-09-24T17:30:00Z","v":882,"vw":73.238},{"c":73.25,"h":73.25,"l":73.25,"n":19,"o":73.25,"t":"2026-09-24T17:45:00Z","v":1022,"vw":73.25},{"c":73.245,"h":73.345,"l":73.245,"n":138,"o":73.25,"t":"2026-09-24T18:00:00Z","v":7160,"vw":73.264601},{"c":73,"h":73.275,"l":72.9,"n":84,"o":73.275,"t":"2026-09-24T18:15:00Z","v":7129,"vw":73.06272},{"c":73.57,"h":73.57,"l":73,"n":148,"o":73.02,"t":"2026-09-24T18:30:00Z","v":12776,"vw":73.325535},{"c":73.47,"h":73.79,"l":73.435,"n":161,"o":73.6,"t":"2026-09-24T18:45:00Z","v":7941,"vw":73.741463},{"c":73.285,"h":73.7,"l":73.27,"n":72,"o":73.425,"t":"2026-09-24T19:00:00Z","v":2656,"vw":73.378977},{"c":72.9,"h":73.1116,"l":72.79,"n":135,"o":73.0005,"t":"2026-09-24T19:15:00Z","v":8278,"vw":72.90854},{"c":73.045,"h":73.53,"l":72.7205,"n":370,"o":72.9,"t":"2026-09-24T19:30:00Z","v":23540,"vw":73.096321},{"c":72.86,"h":73.18,"l":72.6375,"n":458,"o":72.965,"t":"2026-09-24T19:45:00Z","v":15449,"vw":72.973525},{"c":72.54,"h":72.54,"l":72.54,"n":3,"o":72.54,"t":"2026-09-24T20:00:00Z","v":5311,"vw":72.54},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-09-24T21:00:00Z","v":100,"vw":73.99},{"c":74.005,"h":74.5,"l":73.29,"n":138,"o":73.48,"t":"2026-09-25T13:30:00Z","v":13974,"vw":73.724878},{"c":74.535,"h":74.6,"l":73.95,"n":28,"o":73.95,"t":"2026-09-25T13:45:00Z","v":1991,"vw":74.36067},{"c":74.205,"h":74.8599,"l":74.205,"n":75,"o":74.8599,"t":"2026-09-25T14:00:00Z","v":8920,"vw":74.453428},{"c":73.93,"h":74.405,"l":73.93,"n":19,"o":74.405,"t":"2026-09-25T14:15:00Z","v":1546,"vw":74.214116},{"c":73.99,"h":74.15,"l":73.7157,"n":57,"o":74.055,"t":"2026-09-25T14:30:00Z","v":2842,"vw":73.902421},{"c":73.79,"h":73.99,"l":73.71,"n":49,"o":73.72,"t":"2026-09-25T14:45:00Z","v":1805,"vw":73.743198},{"c":73.84,"h":73.985,"l":73.71,"n":39,"o":73.985,"t":"2026-09-25T15:00:00Z","v":1394,"vw":73.83058},{"c":74,"h":74,"l":73.99,"n":7,"o":73.99,"t":"2026-09-25T15:15:00Z","v":422,"vw":73.99625},{"c":74.2,"h":74.39,"l":74.2,"n":4,"o":74.39,"t":"2026-09-25T15:30:00Z","v":525,"vw":74.29498},{"c":74.2,"h":74.2,"l":74.2,"n":10,"o":74.2,"t":"2026-09-25T15:45:00Z","v":501,"vw":74.2},{"c":73.83,"h":74.35,"l":73.775,"n":117,"o":74.3,"t":"2026-09-25T16:15:00Z","v":7679,"vw":74.194867},{"c":73.985,"h":73.985,"l":73.885,"n":8,"o":73.885,"t":"2026-09-25T16:30:00Z","v":372,"vw":73.935},{"c":74.015,"h":74.015,"l":73.98,"n":13,"o":73.98,"t":"2026-09-25T16:45:00Z","v":547,"vw":74.006486},{"c":73.735,"h":73.92,"l":73.67,"n":41,"o":73.92,"t":"2026-09-25T17:00:00Z","v":1798,"vw":73.776672},{"c":73.745,"h":74.0499,"l":73.705,"n":34,"o":74.005,"t":"2026-09-25T17:15:00Z","v":1326,"vw":73.91199},{"c":73.7,"h":73.79,"l":73.7,"n":25,"o":73.75,"t":"2026-09-25T17:30:00Z","v":1063,"vw":73.73},{"c":73.79,"h":73.79,"l":73.715,"n":19,"o":73.76,"t":"2026-09-25T17:45:00Z","v":441,"vw":73.755},{"c":74.02,"h":74.02,"l":73.82,"n":112,"o":73.82,"t":"2026-09-25T18:00:00Z","v":7126,"vw":73.949814},{"c":74.25,"h":74.25,"l":74.115,"n":171,"o":74.115,"t":"2026-09-25T18:15:00Z","v":11606,"vw":74.208571},{"c":74.3105,"h":74.315,"l":74.135,"n":34,"o":74.135,"t":"2026-09-25T18:30:00Z","v":875,"vw":74.237625},{"c":74.5887,"h":74.5887,"l":74.375,"n":155,"o":74.375,"t":"2026-09-25T18:45:00Z","v":9467,"vw":74.492649},{"c":74.47,"h":74.64,"l":74.28,"n":84,"o":74.44,"t":"2026-09-25T19:00:00Z","v":4833,"vw":74.45238},{"c":74.94,"h":74.95,"l":74.245,"n":174,"o":74.565,"t":"2026-09-25T19:15:00Z","v":8174,"vw":74.583964},{"c":74.325,"h":74.95,"l":74.2466,"n":161,"o":74.93,"t":"2026-09-25T19:30:00Z","v":6503,"vw":74.647109},{"c":74.5617,"h":75,"l":73.3,"n":720,"o":74.77,"t":"2026-09-25T19:45:00Z","v":35812,"vw":74.030953},{"c":73.52,"h":73.52,"l":73.52,"n":5,"o":73.52,"t":"2026-09-25T20:00:00Z","v":45997,"vw":73.52},{"c":74.2,"h":74.2,"l":73.26,"n":75,"o":74.19,"t":"2026-09-28T13:30:00Z","v":6086,"vw":73.969638},{"c":74.05,"h":74.6,"l":73.73,"n":76,"o":74.5,"t":"2026-09-28T13:45:00Z","v":7212,"vw":74.187309},{"c":72.43,"h":73.5,"l":72.0024,"n":129,"o":73.5,"t":"2026-09-28T14:15:00Z","v":11092,"vw":72.949624},{"c":71.4007,"h":71.89,"l":71.4,"n":39,"o":71.83,"t":"2026-09-28T14:30:00Z","v":4415,"vw":71.624866},{"c":70.62,"h":71.38,"l":70.61,"n":61,"o":71.38,"t":"2026-09-28T14:45:00Z","v":3770,"vw":71.002285},{"c":70.0694,"h":70.635,"l":69.74,"n":49,"o":70.635,"t":"2026-09-28T15:00:00Z","v":2409,"vw":70.102074},{"c":69.59,"h":69.615,"l":69.3004,"n":46,"o":69.41,"t":"2026-09-28T15:15:00Z","v":2021,"vw":69.364067},{"c":69.15,"h":69.332,"l":69.14,"n":24,"o":69.33,"t":"2026-09-28T15:30:00Z","v":1202,"vw":69.241282},{"c":68.69,"h":69.15,"l":68.44,"n":103,"o":69.15,"t":"2026-09-28T15:45:00Z","v":5460,"vw":68.812018},{"c":68.38,"h":68.625,"l":68.36,"n":48,"o":68.625,"t":"2026-09-28T16:00:00Z","v":2355,"vw":68.536417},{"c":68.47,"h":68.67,"l":68.43,"n":50,"o":68.43,"t":"2026-09-28T16:15:00Z","v":1864,"vw":68.587},{"c":68.425,"h":68.66,"l":68.425,"n":45,"o":68.65,"t":"2026-09-28T16:30:00Z","v":1794,"vw":68.569138},{"c":68.25,"h":68.425,"l":68.25,"n":28,"o":68.425,"t":"2026-09-28T16:45:00Z","v":1680,"vw":68.290824},{"c":68.5,"h":68.51,"l":68.25,"n":70,"o":68.39,"t":"2026-09-28T17:00:00Z","v":2478,"vw":68.380017},{"c":68.765,"h":68.765,"l":68.41,"n":38,"o":68.47,"t":"2026-09-28T17:15:00Z","v":2026,"vw":68.621332},{"c":67.95,"h":68.76,"l":67.9301,"n":75,"o":68.76,"t":"2026-09-28T17:30:00Z","v":3681,"vw":68.239161},{"c":68.75,"h":68.75,"l":67.93,"n":109,"o":68.15,"t":"2026-09-28T17:45:00Z","v":5183,"vw":68.201041},{"c":68.74,"h":68.9859,"l":68.74,"n":10,"o":68.9859,"t":"2026-09-28T18:00:00Z","v":822,"vw":68.923903},{"c":69.3,"h":69.3,"l":68.73,"n":66,"o":68.75,"t":"2026-09-28T18:15:00Z","v":2832,"vw":68.897899},{"c":69.07,"h":69.43,"l":69.07,"n":21,"o":69.33,"t":"2026-09-28T18:30:00Z","v":1284,"vw":69.289319},{"c":68.97,"h":69.13,"l":68.9,"n":25,"o":69.13,"t":"2026-09-28T18:45:00Z","v":801,"vw":68.978},{"c":69.04,"h":69.15,"l":68.86,"n":42,"o":68.94,"t":"2026-09-28T19:00:00Z","v":1436,"vw":68.997193},{"c":69.08,"h":69.08,"l":69.08,"n":8,"o":69.08,"t":"2026-09-28T19:15:00Z","v":221,"vw":69.08},{"c":68.995,"h":69.2,"l":68.92,"n":82,"o":69.08,"t":"2026-09-28T19:30:00Z","v":2024,"vw":69.0536},{"c":69.4,"h":69.61,"l":68.92,"n":449,"o":68.99,"t":"2026-09-28T19:45:00Z","v":18021,"vw":69.115297},{"c":69.41,"h":69.41,"l":69.41,"n":3,"o":69.41,"t":"2026-09-28T20:00:00Z","v":5853,"vw":69.41},{"c":71.98,"h":72.59,"l":69.97,"n":115,"o":72.09,"t":"2026-09-29T13:30:00Z","v":8776,"vw":71.8185},{"c":71.885,"h":72.25,"l":71.56,"n":74,"o":71.98,"t":"2026-09-29T13:45:00Z","v":7804,"vw":72.011521},{"c":70.41,"h":71.665,"l":70.41,"n":122,"o":71.665,"t":"2026-09-29T14:00:00Z","v":9899,"vw":70.834343},{"c":71,"h":71,"l":70,"n":31,"o":70.21,"t":"2026-09-29T14:15:00Z","v":1969,"vw":70.78353},{"c":72.465,"h":72.465,"l":70.83,"n":103,"o":70.9899,"t":"2026-09-29T14:30:00Z","v":10324,"vw":71.470668},{"c":71.7,"h":71.7,"l":71,"n":6,"o":71,"t":"2026-09-29T14:45:00Z","v":2124,"vw":71.039311},{"c":72.17,"h":72.175,"l":72,"n":119,"o":72.01,"t":"2026-09-29T15:00:00Z","v":5005,"vw":72.066695},{"c":71.93,"h":72.175,"l":71.93,"n":108,"o":72.17,"t":"2026-09-29T15:15:00Z","v":7156,"vw":72.026315},{"c":71.95,"h":72.015,"l":71.95,"n":28,"o":71.99,"t":"2026-09-29T15:30:00Z","v":1420,"vw":71.9905},{"c":72.3575,"h":72.565,"l":72.06,"n":208,"o":72.105,"t":"2026-09-29T15:45:00Z","v":16878,"vw":72.21153},{"c":72.325,"h":72.48,"l":72.325,"n":36,"o":72.39,"t":"2026-09-29T16:00:00Z","v":1605,"vw":72.347},{"c":72.28,"h":72.6,"l":72.28,"n":103,"o":72.49,"t":"2026-09-29T16:15:00Z","v":6751,"vw":72.515907},{"c":72.31,"h":72.495,"l":72.31,"n":10,"o":72.495,"t":"2026-09-29T16:30:00Z","v":375,"vw":72.394091},{"c":72.2601,"h":72.51,"l":72.26,"n":291,"o":72.26,"t":"2026-09-29T16:45:00Z","v":10098,"vw":72.289617},{"c":72.04,"h":72.42,"l":71.91,"n":199,"o":72.26,"t":"2026-09-29T17:00:00Z","v":14510,"vw":72.15346},{"c":72,"h":72.04,"l":72,"n":10,"o":72.04,"t":"2026-09-29T17:15:00Z","v":328,"vw":72.013333},{"c":72.16,"h":72.16,"l":72.01,"n":30,"o":72.025,"t":"2026-09-29T17:30:00Z","v":1245,"vw":72.050556},{"c":72.2,"h":72.445,"l":72.03,"n":84,"o":72.16,"t":"2026-09-29T17:45:00Z","v":6917,"vw":72.36634},{"c":73.2722,"h":73.2722,"l":72.42,"n":212,"o":72.46,"t":"2026-09-29T18:00:00Z","v":21931,"vw":72.691353},{"c":73.59,"h":73.6,"l":72.76,"n":431,"o":73.43,"t":"2026-09-29T18:15:00Z","v":39698,"vw":73.300174},{"c":74.105,"h":74.455,"l":73.33,"n":197,"o":73.77,"t":"2026-09-29T18:30:00Z","v":12688,"vw":73.70391},{"c":74.81,"h":74.81,"l":74.1973,"n":218,"o":74.29,"t":"2026-09-29T18:45:00Z","v":16612,"vw":74.62514},{"c":73.69,"h":74.95,"l":73.635,"n":189,"o":74.9,"t":"2026-09-29T19:00:00Z","v":8751,"vw":74.711258},{"c":73.31,"h":74.155,"l":73.31,"n":208,"o":73.585,"t":"2026-09-29T19:15:00Z","v":11816,"vw":73.835638},{"c":73.87,"h":73.98,"l":73.0205,"n":265,"o":73.27,"t":"2026-09-29T19:30:00Z","v":12398,"vw":73.770274},{"c":73.825,"h":74.64,"l":73.1205,"n":613,"o":73.22,"t":"2026-09-29T19:45:00Z","v":27972,"vw":74.058634},{"c":73.97,"h":73.97,"l":73.97,"n":18,"o":73.97,"t":"2026-09-29T20:00:00Z","v":6321,"vw":73.97},{"c":73.96,"h":73.96,"l":72.675,"n":42,"o":73.66,"t":"2026-09-30T13:30:00Z","v":3034,"vw":73.408867},{"c":73.785,"h":73.785,"l":72.0003,"n":72,"o":72.98,"t":"2026-09-30T13:45:00Z","v":5221,"vw":72.70045},{"c":73.62,"h":73.62,"l":73.03,"n":24,"o":73.095,"t":"2026-09-30T14:00:00Z","v":1332,"vw":73.424442},{"c":72.97,"h":72.97,"l":72.855,"n":11,"o":72.855,"t":"2026-09-30T14:15:00Z","v":434,"vw":72.898333},{"c":72.56,"h":72.96,"l":72.56,"n":8,"o":72.96,"t":"2026-09-30T14:30:00Z","v":460,"vw":72.733994},{"c":72.975,"h":73.155,"l":72.52,"n":27,"o":73.155,"t":"2026-09-30T14:45:00Z","v":1494,"vw":72.73783},{"c":72.86,"h":73.215,"l":72.63,"n":62,"o":72.91,"t":"2026-09-30T15:00:00Z","v":5934,"vw":72.995486},{"c":73.29,"h":73.535,"l":72.99,"n":57,"o":73.09,"t":"2026-09-30T15:15:00Z","v":2653,"vw":73.248667},{"c":73.64,"h":73.93,"l":73.46,"n":97,"o":73.46,"t":"2026-09-30T15:30:00Z","v":7842,"vw":73.851906},{"c":73.525,"h":73.545,"l":73.08,"n":63,"o":73.46,"t":"2026-09-30T15:45:00Z","v":3646,"vw":73.306049},{"c":73.97,"h":73.97,"l":72.61,"n":30,"o":73.34,"t":"2026-09-30T16:00:00Z","v":2261,"vw":73.436809},{"c":73.9925,"h":74.085,"l":73.42,"n":71,"o":73.95,"t":"2026-09-30T16:15:00Z","v":7628,"vw":73.791298},{"c":74.58,"h":74.61,"l":74.46,"n":21,"o":74.46,"t":"2026-09-30T16:30:00Z","v":1010,"vw":74.549984},{"c":74.27,"h":74.505,"l":74.26,"n":26,"o":74.505,"t":"2026-09-30T16:45:00Z","v":1031,"vw":74.310714},{"c":74.14,"h":74.49,"l":74.12,"n":32,"o":74.28,"t":"2026-09-30T17:00:00Z","v":2331,"vw":74.269987},{"c":74.5925,"h":74.69,"l":74.05,"n":175,"o":74.18,"t":"2026-09-30T17:15:00Z","v":15235,"vw":74.409954},{"c":74.74,"h":74.8,"l":74.51,"n":41,"o":74.585,"t":"2026-09-30T17:30:00Z","v":3554,"vw":74.661828},{"c":74.8,"h":74.85,"l":74.565,"n":72,"o":74.69,"t":"2026-09-30T17:45:00Z","v":4234,"vw":74.665051},{"c":75,"h":75,"l":74.8,"n":101,"o":74.81,"t":"2026-09-30T18:00:00Z","v":9960,"vw":74.949665},{"c":75.6825,"h":75.749,"l":75.15,"n":73,"o":75.205,"t":"2026-09-30T18:15:00Z","v":3693,"vw":75.428953},{"c":75.185,"h":75.69,"l":75.185,"n":276,"o":75.61,"t":"2026-09-30T18:30:00Z","v":20118,"vw":75.477908},{"c":74.77,"h":74.77,"l":74.5,"n":51,"o":74.74,"t":"2026-09-30T18:45:00Z","v":2732,"vw":74.561269},{"c":75.325,"h":75.3877,"l":74.76,"n":114,"o":74.76,"t":"2026-09-30T19:00:00Z","v":8754,"vw":75.284727},{"c":75.39,"h":75.459,"l":75.3,"n":36,"o":75.33,"t":"2026-09-30T19:15:00Z","v":1148,"vw":75.396222},{"c":75.28,"h":76.025,"l":75.28,"n":171,"o":75.6,"t":"2026-09-30T19:30:00Z","v":8649,"vw":75.775291},{"c":73.85,"h":75.56,"l":73.85,"n":802,"o":75.31,"t":"2026-09-30T19:45:00Z","v":53886,"vw":74.739502},{"c":73.93,"h":73.93,"l":73.93,"n":3,"o":73.93,"t":"2026-09-30T20:00:00Z","v":20798,"vw":73.93},{"c":75.84,"h":75.84,"l":75.84,"n":4,"o":75.84,"t":"2026-10-01T11:30:00Z","v":150,"vw":75.84},{"c":74.79,"h":74.79,"l":73.95,"n":34,"o":73.99,"t":"2026-10-01T13:30:00Z","v":3930,"vw":74.021732},{"c":74.875,"h":74.875,"l":73.6965,"n":30,"o":74.2,"t":"2026-10-01T13:45:00Z","v":1318,"vw":73.972948},{"c":74.365,"h":74.365,"l":74.3,"n":8,"o":74.3,"t":"2026-10-01T14:00:00Z","v":279,"vw":74.3325},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-01T14:15:00Z","v":112,"vw":74.25},{"c":73.8,"h":73.8,"l":73.8,"n":3,"o":73.8,"t":"2026-10-01T14:30:00Z","v":103,"vw":73.8},{"c":74.65,"h":74.81,"l":74,"n":35,"o":74.14,"t":"2026-10-01T14:45:00Z","v":2534,"vw":74.402843},{"c":74.0838,"h":74.54,"l":74.0838,"n":12,"o":74.54,"t":"2026-10-01T15:00:00Z","v":642,"vw":74.280897},{"c":73.89,"h":74.08,"l":73.76,"n":116,"o":74.08,"t":"2026-10-01T15:30:00Z","v":8658,"vw":73.981721},{"c":74.37,"h":74.37,"l":73.71,"n":17,"o":74.25,"t":"2026-10-01T15:45:00Z","v":1230,"vw":74.050579},{"c":73.94,"h":74.48,"l":73.85,"n":8,"o":73.85,"t":"2026-10-01T16:00:00Z","v":409,"vw":74.09},{"c":73.87,"h":74.085,"l":73.84,"n":15,"o":74.085,"t":"2026-10-01T16:15:00Z","v":801,"vw":73.91375},{"c":74.08,"h":74.12,"l":73.9,"n":31,"o":73.9,"t":"2026-10-01T16:30:00Z","v":1949,"vw":74.052683},{"c":73.92,"h":74.258,"l":73.92,"n":60,"o":74.06,"t":"2026-10-01T16:45:00Z","v":6738,"vw":74.032035},{"c":73.7,"h":73.73,"l":73.7,"n":12,"o":73.73,"t":"2026-10-01T17:00:00Z","v":613,"vw":73.718},{"c":73.955,"h":74,"l":73.66,"n":21,"o":73.68,"t":"2026-10-01T17:15:00Z","v":1431,"vw":73.847312},{"c":74.12,"h":74.39,"l":74.12,"n":20,"o":74.125,"t":"2026-10-01T17:30:00Z","v":560,"vw":74.235556},{"c":74.18,"h":74.43,"l":73.86,"n":26,"o":73.86,"t":"2026-10-01T17:45:00Z","v":2335,"vw":74.245377},{"c":74.1,"h":74.255,"l":74.1,"n":15,"o":74.21,"t":"2026-10-01T18:00:00Z","v":877,"vw":74.199643},{"c":74.07,"h":74.25,"l":74.0001,"n":24,"o":74.1,"t":"2026-10-01T18:15:00Z","v":1821,"vw":74.1225},{"c":74.15,"h":74.3,"l":74.06,"n":25,"o":74.3,"t":"2026-10-01T18:30:00Z","v":899,"vw":74.149231},{"c":74.06,"h":74.61,"l":74.05,"n":176,"o":74.21,"t":"2026-10-01T18:45:00Z","v":12029,"vw":74.38753},{"c":74.6,"h":74.755,"l":74.05,"n":72,"o":74.05,"t":"2026-10-01T19:00:00Z","v":4697,"vw":74.506264},{"c":74.94,"h":74.945,"l":74.6,"n":97,"o":74.62,"t":"2026-10-01T19:15:00Z","v":8244,"vw":74.688851},{"c":75,"h":75.21,"l":74.65,"n":219,"o":75,"t":"2026-10-01T19:30:00Z","v":14044,"vw":74.941038},{"c":73.92,"h":75.215,"l":73.69,"n":209,"o":74.93,"t":"2026-10-01T19:45:00Z","v":7527,"vw":74.405311},{"c":73.92,"h":73.92,"l":73.92,"n":5,"o":73.92,"t":"2026-10-01T20:00:00Z","v":3325,"vw":73.92},{"c":77.22,"h":77.22,"l":75.25,"n":112,"o":75.88,"t":"2026-10-02T13:30:00Z","v":13307,"vw":76.300748},{"c":77.345,"h":77.66,"l":77.345,"n":23,"o":77.66,"t":"2026-10-02T13:45:00Z","v":4993,"vw":77.463198},{"c":78,"h":78,"l":77.36,"n":45,"o":77.38,"t":"2026-10-02T14:00:00Z","v":2311,"vw":77.76625},{"c":78.76,"h":78.83,"l":78.0309,"n":104,"o":78.3,"t":"2026-10-02T14:15:00Z","v":7212,"vw":78.658092},{"c":77.59,"h":78.49,"l":77.59,"n":173,"o":78.45,"t":"2026-10-02T14:30:00Z","v":17291,"vw":78.061186},{"c":77.75,"h":77.75,"l":77.745,"n":13,"o":77.745,"t":"2026-10-02T14:45:00Z","v":779,"vw":77.74925},{"c":77.88,"h":78.12,"l":77.8,"n":22,"o":78.11,"t":"2026-10-02T15:00:00Z","v":633,"vw":77.993053},{"c":77.675,"h":77.88,"l":77.35,"n":23,"o":77.88,"t":"2026-10-02T15:15:00Z","v":775,"vw":77.483755},{"c":77.45,"h":77.7899,"l":77.38,"n":242,"o":77.71,"t":"2026-10-02T15:30:00Z","v":14000,"vw":77.559249},{"c":76.715,"h":77.57,"l":76.59,"n":125,"o":77.57,"t":"2026-10-02T15:45:00Z","v":13972,"vw":76.988293},{"c":76.52,"h":76.685,"l":76.47,"n":78,"o":76.66,"t":"2026-10-02T16:00:00Z","v":1099,"vw":76.530139},{"c":76.615,"h":76.665,"l":76.3,"n":7,"o":76.665,"t":"2026-10-02T16:15:00Z","v":316,"vw":76.53026},{"c":77.07,"h":77.07,"l":76.48,"n":71,"o":76.62,"t":"2026-10-02T16:30:00Z","v":11460,"vw":76.79169},{"c":76.885,"h":77.48,"l":76.885,"n":95,"o":77.34,"t":"2026-10-02T16:45:00Z","v":4808,"vw":77.26101},{"c":76.505,"h":76.885,"l":76.42,"n":50,"o":76.885,"t":"2026-10-02T17:00:00Z","v":2166,"vw":76.647386},{"c":76.8766,"h":76.8766,"l":76.8766,"n":10,"o":76.8766,"t":"2026-10-02T17:15:00Z","v":171,"vw":76.8766},{"c":76.61,"h":76.78,"l":76.455,"n":17,"o":76.78,"t":"2026-10-02T17:30:00Z","v":6516,"vw":76.772016},{"c":76.4243,"h":76.87,"l":76.395,"n":46,"o":76.7,"t":"2026-10-02T17:45:00Z","v":1918,"vw":76.580391},{"c":76.18,"h":76.505,"l":76.143,"n":60,"o":76.245,"t":"2026-10-02T18:00:00Z","v":2653,"vw":76.297392},{"c":75.895,"h":76.535,"l":75.655,"n":172,"o":76.505,"t":"2026-10-02T18:15:00Z","v":11440,"vw":76.091379},{"c":76.03,"h":76.035,"l":75.58,"n":39,"o":75.6,"t":"2026-10-02T18:30:00Z","v":1094,"vw":75.73},{"c":75.65,"h":76.195,"l":75.65,"n":120,"o":75.66,"t":"2026-10-02T18:45:00Z","v":8340,"vw":75.979409},{"c":75.65,"h":76.07,"l":75.65,"n":39,"o":75.98,"t":"2026-10-02T19:00:00Z","v":1844,"vw":75.91135},{"c":76.53,"h":76.53,"l":75.81,"n":110,"o":75.815,"t":"2026-10-02T19:15:00Z","v":6117,"vw":76.104052},{"c":76.05,"h":76.745,"l":75.94,"n":223,"o":76.745,"t":"2026-10-02T19:30:00Z","v":13779,"vw":76.394479},{"c":75.71,"h":76.425,"l":75.57,"n":441,"o":76.425,"t":"2026-10-02T19:45:00Z","v":20740,"vw":75.936873},{"c":75.64,"h":75.64,"l":75.64,"n":3,"o":75.64,"t":"2026-10-02T20:00:00Z","v":5538,"vw":75.64},{"c":76.725,"h":77.49,"l":75.85,"n":100,"o":75.99,"t":"2026-10-05T13:30:00Z","v":8331,"vw":76.587409},{"c":77.005,"h":77.36,"l":76.67,"n":177,"o":76.94,"t":"2026-10-05T13:45:00Z","v":17537,"vw":76.861169},{"c":76.995,"h":77,"l":76.995,"n":9,"o":77,"t":"2026-10-05T14:00:00Z","v":676,"vw":76.997109},{"c":76.945,"h":77.295,"l":76.77,"n":302,"o":77.1,"t":"2026-10-05T14:15:00Z","v":29439,"vw":77.008428},{"c":76.99,"h":77.355,"l":76.67,"n":215,"o":76.775,"t":"2026-10-05T14:30:00Z","v":17969,"vw":77.077863},{"c":76.89,"h":77.29,"l":76.89,"n":122,"o":76.9,"t":"2026-10-05T14:45:00Z","v":13838,"vw":76.956019},{"c":77.1,"h":77.45,"l":76.89,"n":85,"o":76.89,"t":"2026-10-05T15:00:00Z","v":4130,"vw":77.170587},{"c":77.26,"h":77.44,"l":77.01,"n":66,"o":77.295,"t":"2026-10-05T15:15:00Z","v":3557,"vw":77.195097},{"c":77.05,"h":77.255,"l":77.005,"n":88,"o":77.255,"t":"2026-10-05T15:30:00Z","v":6859,"vw":77.072039},{"c":77.06,"h":77.27,"l":77.04,"n":173,"o":77.04,"t":"2026-10-05T15:45:00Z","v":11456,"vw":77.073866},{"c":77.06,"h":77.06,"l":77.06,"n":10,"o":77.06,"t":"2026-10-05T16:00:00Z","v":312,"vw":77.06},{"c":77.12,"h":77.12,"l":76.975,"n":6,"o":76.975,"t":"2026-10-05T16:15:00Z","v":224,"vw":77.0475},{"c":77.12,"h":77.12,"l":76.95,"n":21,"o":77.12,"t":"2026-10-05T16:30:00Z","v":943,"vw":77.07828},{"c":76.46,"h":77.12,"l":76.44,"n":145,"o":77.12,"t":"2026-10-05T16:45:00Z","v":10185,"vw":76.689708},{"c":76.425,"h":76.655,"l":76.425,"n":33,"o":76.655,"t":"2026-10-05T17:00:00Z","v":2387,"vw":76.452576},{"c":76.19,"h":76.375,"l":76.02,"n":173,"o":76.375,"t":"2026-10-05T17:15:00Z","v":11504,"vw":76.071199},{"c":76.23,"h":76.23,"l":76,"n":58,"o":76,"t":"2026-10-05T17:30:00Z","v":1279,"vw":76.125556},{"c":76.45,"h":76.52,"l":76.2,"n":101,"o":76.22,"t":"2026-10-05T17:45:00Z","v":3400,"vw":76.357986},{"c":76.28,"h":76.49,"l":76.12,"n":56,"o":76.4,"t":"2026-10-05T18:00:00Z","v":1493,"vw":76.26687},{"c":76.26,"h":76.36,"l":76.26,"n":29,"o":76.275,"t":"2026-10-05T18:15:00Z","v":1101,"vw":76.297651},{"c":76.49,"h":76.49,"l":76.28,"n":58,"o":76.36,"t":"2026-10-05T18:30:00Z","v":1649,"vw":76.410347},{"c":76.905,"h":76.905,"l":76.4,"n":162,"o":76.51,"t":"2026-10-05T18:45:00Z","v":6498,"vw":76.642872},{"c":76.61,"h":76.67,"l":76.59,"n":101,"o":76.62,"t":"2026-10-05T19:00:00Z","v":5628,"vw":76.613036},{"c":76.945,"h":76.945,"l":76.59,"n":109,"o":76.6,"t":"2026-10-05T19:15:00Z","v":7815,"vw":76.617292},{"c":77.0825,"h":77.1,"l":76.6,"n":298,"o":76.6,"t":"2026-10-05T19:30:00Z","v":17936,"vw":76.944998},{"c":76.79,"h":77.17,"l":76.76,"n":493,"o":77.085,"t":"2026-10-05T19:45:00Z","v":23919,"vw":76.961024},{"c":76.95,"h":76.95,"l":76.95,"n":3,"o":76.95,"t":"2026-10-05T20:00:00Z","v":3626,"vw":76.95},{"c":75.91,"h":77.24,"l":75.13,"n":33,"o":77.24,"t":"2026-10-06T13:30:00Z","v":2956,"vw":76.481969},{"c":75.56,"h":76.035,"l":75.1451,"n":64,"o":75.9,"t":"2026-10-06T13:45:00Z","v":4149,"vw":75.456794},{"c":75.88,"h":75.88,"l":75.28,"n":67,"o":75.5001,"t":"2026-10-06T14:00:00Z","v":4976,"vw":75.497189},{"c":75.88,"h":75.895,"l":75.8,"n":29,"o":75.88,"t":"2026-10-06T14:15:00Z","v":812,"vw":75.872742},{"c":76.15,"h":76.3,"l":75.9,"n":58,"o":75.9,"t":"2026-10-06T14:30:00Z","v":4493,"vw":76.048917},{"c":76.1,"h":76.44,"l":75.79,"n":75,"o":76,"t":"2026-10-06T14:45:00Z","v":3342,"vw":76.095718},{"c":77.03,"h":77.255,"l":76.04,"n":247,"o":76.04,"t":"2026-10-06T15:00:00Z","v":11543,"vw":76.619889},{"c":77.03,"h":77.03,"l":76.685,"n":49,"o":76.685,"t":"2026-10-06T15:15:00Z","v":2147,"vw":76.93625},{"c":76.85,"h":77.03,"l":76.85,"n":28,"o":77.03,"t":"2026-10-06T15:30:00Z","v":700,"vw":76.95609},{"c":76.64,"h":77.105,"l":76.55,"n":104,"o":77.1,"t":"2026-10-06T15:45:00Z","v":6897,"vw":76.788498},{"c":76.04,"h":76.72,"l":75.92,"n":70,"o":76.66,"t":"2026-10-06T16:00:00Z","v":3600,"vw":76.305913},{"c":76.45,"h":76.45,"l":76.298,"n":13,"o":76.43,"t":"2026-10-06T16:15:00Z","v":592,"vw":76.3812},{"c":76.42,"h":76.42,"l":76.42,"n":5,"o":76.42,"t":"2026-10-06T16:30:00Z","v":243,"vw":76.42},{"c":76.48,"h":76.48,"l":76.48,"n":10,"o":76.48,"t":"2026-10-06T16:45:00Z","v":263,"vw":76.48},{"c":76.26,"h":76.53,"l":76.24,"n":116,"o":76.41,"t":"2026-10-06T17:00:00Z","v":7497,"vw":76.408276},{"c":76.42,"h":76.57,"l":76.24,"n":27,"o":76.57,"t":"2026-10-06T17:15:00Z","v":1079,"vw":76.415092},{"c":76.53,"h":76.53,"l":76.53,"n":1,"o":76.53,"t":"2026-10-06T17:30:00Z","v":100,"vw":76.53},{"c":76.53,"h":76.555,"l":76.425,"n":88,"o":76.425,"t":"2026-10-06T17:45:00Z","v":5548,"vw":76.510778},{"c":76.565,"h":76.565,"l":76.565,"n":13,"o":76.565,"t":"2026-10-06T18:00:00Z","v":300,"vw":76.565},{"c":76.46,"h":76.59,"l":76.45,"n":47,"o":76.47,"t":"2026-10-06T18:15:00Z","v":3351,"vw":76.470607},{"c":76.44,"h":76.55,"l":76.22,"n":95,"o":76.54,"t":"2026-10-06T18:30:00Z","v":7178,"vw":76.481914},{"c":76.425,"h":76.425,"l":76.2881,"n":9,"o":76.2881,"t":"2026-10-06T19:00:00Z","v":274,"vw":76.35655},{"c":76.5,"h":76.59,"l":76.45,"n":137,"o":76.45,"t":"2026-10-06T19:15:00Z","v":6959,"vw":76.491899},{"c":76.86,"h":77.05,"l":76.55,"n":221,"o":76.55,"t":"2026-10-06T19:30:00Z","v":12895,"vw":76.827178},{"c":76.8,"h":77.05,"l":76.37,"n":295,"o":76.88,"t":"2026-10-06T19:45:00Z","v":14220,"vw":76.700306},{"c":76.41,"h":76.41,"l":76.41,"n":5,"o":76.41,"t":"2026-10-06T20:00:00Z","v":3013,"vw":76.41},{"c":76.32,"h":76.4,"l":74.93,"n":111,"o":76.4,"t":"2026-10-07T13:30:00Z","v":11378,"vw":75.689853},{"c":77.795,"h":77.795,"l":76.74,"n":43,"o":76.74,"t":"2026-10-07T13:45:00Z","v":2252,"vw":77.123467},{"c":77.61,"h":77.77,"l":77.6,"n":19,"o":77.6,"t":"2026-10-07T14:00:00Z","v":835,"vw":77.637},{"c":78.085,"h":78.085,"l":77.83,"n":46,"o":78,"t":"2026-10-07T14:15:00Z","v":1412,"vw":77.928502},{"c":78.06,"h":78.145,"l":77.68,"n":63,"o":77.95,"t":"2026-10-07T14:30:00Z","v":1853,"vw":77.954918},{"c":77.25,"h":78.4399,"l":77.25,"n":61,"o":78.4399,"t":"2026-10-07T14:45:00Z","v":3053,"vw":77.613751},{"c":76.56,"h":77.24,"l":76.42,"n":68,"o":77.2,"t":"2026-10-07T15:00:00Z","v":4032,"vw":76.867958},{"c":76.57,"h":77.05,"l":76.57,"n":26,"o":76.955,"t":"2026-10-07T15:15:00Z","v":3152,"vw":76.997472},{"c":76.98,"h":76.98,"l":76.52,"n":32,"o":76.52,"t":"2026-10-07T15:30:00Z","v":1613,"vw":76.78028},{"c":77.035,"h":77.08,"l":76.7,"n":66,"o":76.71,"t":"2026-10-07T15:45:00Z","v":3832,"vw":76.96614},{"c":77.25,"h":77.27,"l":77.05,"n":23,"o":77.05,"t":"2026-10-07T16:00:00Z","v":1056,"vw":77.205},{"c":77.25,"h":77.875,"l":77.015,"n":273,"o":77.36,"t":"2026-10-07T16:15:00Z","v":21731,"vw":77.227538},{"c":77.658,"h":77.658,"l":76.78,"n":44,"o":77.06,"t":"2026-10-07T16:30:00Z","v":1922,"vw":77.045109},{"c":77.37,"h":77.495,"l":77.31,"n":26,"o":77.495,"t":"2026-10-07T16:45:00Z","v":539,"vw":77.4175},{"c":77.5075,"h":77.5075,"l":77.3775,"n":23,"o":77.3775,"t":"2026-10-07T17:00:00Z","v":355,"vw":77.44},{"c":76.95,"h":77.515,"l":76.95,"n":29,"o":77.5,"t":"2026-10-07T17:15:00Z","v":754,"vw":77.34827},{"c":77.39,"h":77.39,"l":77.385,"n":8,"o":77.385,"t":"2026-10-07T17:30:00Z","v":436,"vw":77.388538},{"c":77.88,"h":77.94,"l":77.39,"n":114,"o":77.39,"t":"2026-10-07T17:45:00Z","v":9358,"vw":77.535638},{"c":77.125,"h":77.45,"l":77.11,"n":63,"o":77.42,"t":"2026-10-07T18:00:00Z","v":5255,"vw":77.153199},{"c":77.0434,"h":77.64,"l":76.97,"n":51,"o":77.11,"t":"2026-10-07T18:15:00Z","v":2691,"vw":77.337049},{"c":77.08,"h":77.08,"l":77.08,"n":9,"o":77.08,"t":"2026-10-07T18:30:00Z","v":407,"vw":77.08},{"c":77.19,"h":77.42,"l":77.17,"n":87,"o":77.18,"t":"2026-10-07T18:45:00Z","v":6725,"vw":77.334045},{"c":77.015,"h":77.575,"l":76.75,"n":112,"o":77.22,"t":"2026-10-07T19:00:00Z","v":6666,"vw":77.098803},{"c":76.9,"h":77.28,"l":76.89,"n":143,"o":76.99,"t":"2026-10-07T19:15:00Z","v":9520,"vw":77.114431},{"c":77.27,"h":77.51,"l":76.89,"n":161,"o":76.89,"t":"2026-10-07T19:30:00Z","v":11031,"vw":77.329424},{"c":77.21,"h":77.36,"l":76.815,"n":295,"o":77.28,"t":"2026-10-07T19:45:00Z","v":9988,"vw":77.060987},{"c":77.19,"h":77.19,"l":77.19,"n":5,"o":77.19,"t":"2026-10-07T20:00:00Z","v":3027,"vw":77.19},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-08T12:30:00Z","v":1000,"vw":77.21},{"c":76.38,"h":77.375,"l":76.38,"n":25,"o":77.19,"t":"2026-10-08T13:30:00Z","v":2071,"vw":77.16267},{"c":77.17,"h":77.34,"l":76.25,"n":76,"o":76.25,"t":"2026-10-08T13:45:00Z","v":7569,"vw":77.173832},{"c":77.02,"h":77.17,"l":76.715,"n":22,"o":76.715,"t":"2026-10-08T14:00:00Z","v":1845,"vw":77.057976},{"c":77.01,"h":77.01,"l":76.89,"n":12,"o":76.95,"t":"2026-10-08T14:15:00Z","v":949,"vw":76.949721},{"c":77.45,"h":77.955,"l":77.21,"n":64,"o":77.35,"t":"2026-10-08T14:30:00Z","v":5120,"vw":77.334018},{"c":77.13,"h":77.13,"l":77.13,"n":7,"o":77.13,"t":"2026-10-08T14:45:00Z","v":115,"vw":77.13},{"c":77.395,"h":77.64,"l":77.1,"n":37,"o":77.54,"t":"2026-10-08T15:00:00Z","v":2631,"vw":77.23084},{"c":77.39,"h":77.395,"l":77.35,"n":7,"o":77.35,"t":"2026-10-08T15:15:00Z","v":365,"vw":77.378333},{"c":77.13,"h":77.13,"l":77.03,"n":29,"o":77.03,"t":"2026-10-08T15:30:00Z","v":897,"vw":77.059801},{"c":77.805,"h":77.805,"l":77.19,"n":76,"o":77.19,"t":"2026-10-08T15:45:00Z","v":11713,"vw":77.619521},{"c":77.815,"h":77.815,"l":77.59,"n":8,"o":77.59,"t":"2026-10-08T16:00:00Z","v":353,"vw":77.665},{"c":77.66,"h":77.805,"l":77.61,"n":33,"o":77.61,"t":"2026-10-08T16:15:00Z","v":2900,"vw":77.730725},{"c":77.74,"h":77.745,"l":77.74,"n":4,"o":77.745,"t":"2026-10-08T16:30:00Z","v":650,"vw":77.744231},{"c":77.65,"h":77.74,"l":77.495,"n":53,"o":77.74,"t":"2026-10-08T16:45:00Z","v":3333,"vw":77.544266},{"c":77.5,"h":77.5,"l":77.5,"n":5,"o":77.5,"t":"2026-10-08T17:00:00Z","v":107,"vw":77.5},{"c":77.265,"h":77.265,"l":77.265,"n":13,"o":77.265,"t":"2026-10-08T17:15:00Z","v":274,"vw":77.265},{"c":77.58,"h":77.63,"l":77.485,"n":21,"o":77.485,"t":"2026-10-08T17:30:00Z","v":663,"vw":77.565},{"c":77.78,"h":77.78,"l":77.5,"n":137,"o":77.51,"t":"2026-10-08T17:45:00Z","v":9694,"vw":77.534646},{"c":77.8775,"h":77.8775,"l":77.8775,"n":3,"o":77.8775,"t":"2026-10-08T18:00:00Z","v":138,"vw":77.8775},{"c":77.7125,"h":77.81,"l":77.685,"n":25,"o":77.76,"t":"2026-10-08T18:15:00Z","v":1987,"vw":77.713795},{"c":77.685,"h":77.755,"l":77.6,"n":8,"o":77.6,"t":"2026-10-08T18:30:00Z","v":566,"vw":77.64829},{"c":77.31,"h":77.68,"l":77.31,"n":86,"o":77.68,"t":"2026-10-08T18:45:00Z","v":6812,"vw":77.656332},{"c":77.725,"h":77.84,"l":77.465,"n":121,"o":77.56,"t":"2026-10-08T19:15:00Z","v":8831,"vw":77.657551},{"c":77.605,"h":77.68,"l":77.56,"n":94,"o":77.6,"t":"2026-10-08T19:30:00Z","v":7551,"vw":77.641651},{"c":77.09,"h":77.72,"l":77.08,"n":273,"o":77.63,"t":"2026-10-08T19:45:00Z","v":14252,"vw":77.494256},{"c":77.07,"h":77.07,"l":77.07,"n":3,"o":77.07,"t":"2026-10-08T20:00:00Z","v":2643,"vw":77.07},{"c":76.59,"h":77.075,"l":76.15,"n":37,"o":76.15,"t":"2026-10-09T13:30:00Z","v":3796,"vw":76.69344},{"c":76.555,"h":76.555,"l":76.3,"n":18,"o":76.3,"t":"2026-10-09T13:45:00Z","v":953,"vw":76.4275},{"c":76.6,"h":76.775,"l":76.59,"n":57,"o":76.59,"t":"2026-10-09T14:15:00Z","v":3385,"vw":76.645527},{"c":76.68,"h":76.68,"l":76.68,"n":4,"o":76.68,"t":"2026-10-09T14:30:00Z","v":118,"vw":76.68},{"c":76.6,"h":76.74,"l":76.6,"n":36,"o":76.74,"t":"2026-10-09T14:45:00Z","v":1807,"vw":76.657727},{"c":76.96,"h":76.96,"l":76.6,"n":84,"o":76.6,"t":"2026-10-09T15:00:00Z","v":5822,"vw":76.896119},{"c":77.25,"h":77.25,"l":76.745,"n":57,"o":76.745,"t":"2026-10-09T15:15:00Z","v":2599,"vw":77.000488},{"c":77.01,"h":77.4,"l":76.63,"n":44,"o":77.345,"t":"2026-10-09T15:30:00Z","v":4017,"vw":76.984183},{"c":77.32,"h":77.32,"l":77.16,"n":5,"o":77.32,"t":"2026-10-09T15:45:00Z","v":460,"vw":77.280396},{"c":77.2,"h":77.2,"l":77.04,"n":31,"o":77.04,"t":"2026-10-09T16:00:00Z","v":1432,"vw":77.113144},{"c":77.33,"h":77.33,"l":77.33,"n":5,"o":77.33,"t":"2026-10-09T16:15:00Z","v":117,"vw":77.33},{"c":77.275,"h":77.275,"l":77.275,"n":9,"o":77.275,"t":"2026-10-09T16:30:00Z","v":290,"vw":77.275},{"c":77.265,"h":77.32,"l":77.17,"n":56,"o":77.17,"t":"2026-10-09T16:45:00Z","v":6024,"vw":77.264953},{"c":77.21,"h":77.21,"l":77.02,"n":54,"o":77.2,"t":"2026-10-09T17:00:00Z","v":2026,"vw":77.138333},{"c":77.03,"h":77.49,"l":77,"n":75,"o":77,"t":"2026-10-09T17:15:00Z","v":2947,"vw":77.137768},{"c":77.15,"h":77.4144,"l":77,"n":118,"o":77.4144,"t":"2026-10-09T17:30:00Z","v":6806,"vw":77.01844},{"c":77,"h":77.07,"l":77,"n":21,"o":77.03,"t":"2026-10-09T17:45:00Z","v":344,"vw":77.033333},{"c":77.01,"h":77.01,"l":77.01,"n":4,"o":77.01,"t":"2026-10-09T18:00:00Z","v":142,"vw":77.01},{"c":77.055,"h":77.07,"l":77,"n":49,"o":77.07,"t":"2026-10-09T18:15:00Z","v":3473,"vw":77.009406},{"c":76.96,"h":77,"l":76.885,"n":58,"o":77,"t":"2026-10-09T18:30:00Z","v":2794,"vw":76.97962},{"c":77.17,"h":77.17,"l":76.95,"n":131,"o":76.97,"t":"2026-10-09T18:45:00Z","v":7574,"vw":76.979994},{"c":77.165,"h":77.165,"l":77,"n":34,"o":77.12,"t":"2026-10-09T19:00:00Z","v":1851,"vw":77.022385},{"c":76.57,"h":77.075,"l":76.57,"n":99,"o":77,"t":"2026-10-09T19:15:00Z","v":6058,"vw":77.040104},{"c":76.88,"h":77.11,"l":76.57,"n":146,"o":76.57,"t":"2026-10-09T19:30:00Z","v":8102,"vw":76.964502},{"c":77.13,"h":77.4,"l":76.59,"n":380,"o":76.9,"t":"2026-10-09T19:45:00Z","v":14556,"vw":77.063664},{"c":76.81,"h":76.81,"l":76.81,"n":4,"o":76.81,"t":"2026-10-09T20:00:00Z","v":5941,"vw":76.81},{"c":76.25,"h":77.06,"l":76.02,"n":75,"o":76.6,"t":"2026-10-12T13:30:00Z","v":5070,"vw":76.447159},{"c":76.94,"h":77.02,"l":76.365,"n":38,"o":76.365,"t":"2026-10-12T13:45:00Z","v":4800,"vw":76.794632},{"c":77.5,"h":77.5,"l":77.15,"n":56,"o":77.2,"t":"2026-10-12T14:00:00Z","v":5500,"vw":77.32163},{"c":78.845,"h":78.845,"l":77.745,"n":76,"o":77.954,"t":"2026-10-12T14:15:00Z","v":5443,"vw":78.039664},{"c":78.505,"h":78.88,"l":78.44,"n":50,"o":78.49,"t":"2026-10-12T14:30:00Z","v":4874,"vw":78.511764},{"c":78.605,"h":78.605,"l":78.605,"n":8,"o":78.605,"t":"2026-10-12T14:45:00Z","v":583,"vw":78.605},{"c":79.62,"h":79.78,"l":78.6,"n":229,"o":78.615,"t":"2026-10-12T15:00:00Z","v":22741,"vw":79.070671},{"c":79.64,"h":79.74,"l":79.42,"n":48,"o":79.64,"t":"2026-10-12T15:15:00Z","v":4081,"vw":79.491685},{"c":80.62,"h":80.64,"l":79.75,"n":139,"o":79.75,"t":"2026-10-12T15:30:00Z","v":5751,"vw":80.054237},{"c":80.915,"h":80.915,"l":80.27,"n":150,"o":80.4,"t":"2026-10-12T15:45:00Z","v":8781,"vw":80.543911},{"c":81.795,"h":81.7995,"l":80.8,"n":145,"o":80.86,"t":"2026-10-12T16:00:00Z","v":7210,"vw":81.404747},{"c":81.44,"h":82,"l":81.44,"n":99,"o":82,"t":"2026-10-12T16:15:00Z","v":7213,"vw":81.704636},{"c":80.6601,"h":81.62,"l":80.6601,"n":92,"o":81.4401,"t":"2026-10-12T16:30:00Z","v":6182,"vw":81.339744},{"c":81.88,"h":81.88,"l":80.7,"n":60,"o":80.95,"t":"2026-10-12T16:45:00Z","v":5312,"vw":81.51734},{"c":82.05,"h":82.05,"l":81.695,"n":239,"o":81.98,"t":"2026-10-12T17:00:00Z","v":14066,"vw":81.854613},{"c":81.3,"h":82.08,"l":81.1,"n":130,"o":82.08,"t":"2026-10-12T17:15:00Z","v":8337,"vw":81.536561},{"c":81.52,"h":81.84,"l":81.4,"n":72,"o":81.4,"t":"2026-10-12T17:30:00Z","v":4151,"vw":81.590172},{"c":81.4,"h":81.75,"l":81.35,"n":153,"o":81.52,"t":"2026-10-12T17:45:00Z","v":12518,"vw":81.664737},{"c":81.935,"h":82.085,"l":81.4,"n":114,"o":81.4,"t":"2026-10-12T18:00:00Z","v":9143,"vw":81.94963},{"c":81.0248,"h":81.9895,"l":81,"n":200,"o":81.95,"t":"2026-10-12T18:15:00Z","v":32797,"vw":81.437108},{"c":80.34,"h":81.1999,"l":80.2905,"n":69,"o":80.86,"t":"2026-10-12T18:30:00Z","v":4018,"vw":80.742685},{"c":80.1994,"h":80.1994,"l":80.07,"n":3,"o":80.07,"t":"2026-10-12T18:45:00Z","v":226,"vw":80.141889},{"c":80.25,"h":80.25,"l":80.145,"n":14,"o":80.145,"t":"2026-10-12T19:00:00Z","v":429,"vw":80.1975},{"c":80.63,"h":80.9195,"l":80.49,"n":44,"o":80.9195,"t":"2026-10-12T19:15:00Z","v":1584,"vw":80.612085},{"c":80.62,"h":80.825,"l":80.48,"n":215,"o":80.48,"t":"2026-10-12T19:30:00Z","v":13536,"vw":80.716585},{"c":80.81,"h":81.044,"l":80.33,"n":365,"o":80.6601,"t":"2026-10-12T19:45:00Z","v":11335,"vw":80.575707},{"c":80.81,"h":80.81,"l":80.81,"n":2,"o":80.81,"t":"2026-10-12T20:00:00Z","v":5732,"vw":80.81},{"c":81.9,"h":81.9,"l":81.9,"n":1,"o":81.9,"t":"2026-10-12T23:30:00Z","v":122,"vw":81.9},{"c":80.685,"h":81.405,"l":80.685,"n":68,"o":81.3,"t":"2026-10-13T13:30:00Z","v":4848,"vw":81.101297},{"c":80.49,"h":80.76,"l":79.94,"n":75,"o":80.165,"t":"2026-10-13T13:45:00Z","v":3527,"vw":80.380694},{"c":80.78,"h":80.83,"l":80.38,"n":43,"o":80.38,"t":"2026-10-13T14:00:00Z","v":2084,"vw":80.64},{"c":80.415,"h":80.5,"l":80.29,"n":27,"o":80.29,"t":"2026-10-13T14:30:00Z","v":895,"vw":80.375},{"c":80.645,"h":80.765,"l":80.2501,"n":202,"o":80.3,"t":"2026-10-13T14:45:00Z","v":9255,"vw":80.6468},{"c":80.835,"h":80.835,"l":80.3601,"n":87,"o":80.6,"t":"2026-10-13T15:00:00Z","v":5157,"vw":80.726948},{"c":80.67,"h":80.85,"l":80.67,"n":58,"o":80.72,"t":"2026-10-13T15:15:00Z","v":4388,"vw":80.782089},{"c":80.53,"h":80.74,"l":80.52,"n":49,"o":80.62,"t":"2026-10-13T15:30:00Z","v":2452,"vw":80.591592},{"c":80.525,"h":80.65,"l":80.525,"n":9,"o":80.65,"t":"2026-10-13T15:45:00Z","v":394,"vw":80.5875},{"c":80.71,"h":80.815,"l":80.7,"n":14,"o":80.815,"t":"2026-10-13T16:00:00Z","v":823,"vw":80.741667},{"c":80.53,"h":80.54,"l":80.53,"n":15,"o":80.54,"t":"2026-10-13T16:15:00Z","v":561,"vw":80.535},{"c":80.56,"h":80.56,"l":80.38,"n":37,"o":80.53,"t":"2026-10-13T16:30:00Z","v":1779,"vw":80.48},{"c":80.635,"h":80.635,"l":80.61,"n":13,"o":80.61,"t":"2026-10-13T16:45:00Z","v":815,"vw":80.629949},{"c":80.635,"h":80.635,"l":80.52,"n":50,"o":80.6275,"t":"2026-10-13T17:00:00Z","v":2323,"vw":80.552277},{"c":80.72,"h":80.73,"l":80.635,"n":67,"o":80.635,"t":"2026-10-13T17:15:00Z","v":4317,"vw":80.714932},{"c":80.87,"h":80.87,"l":80.615,"n":5,"o":80.615,"t":"2026-10-13T17:30:00Z","v":307,"vw":80.761667},{"c":80.72,"h":80.725,"l":80.71,"n":119,"o":80.725,"t":"2026-10-13T17:45:00Z","v":7587,"vw":80.719877},{"c":80.14,"h":80.14,"l":80.14,"n":2,"o":80.14,"t":"2026-10-13T18:00:00Z","v":124,"vw":80.14},{"c":80.665,"h":81,"l":80.665,"n":7,"o":81,"t":"2026-10-13T18:15:00Z","v":361,"vw":80.760714},{"c":80.2,"h":80.2,"l":80.2,"n":1,"o":80.2,"t":"2026-10-13T18:30:00Z","v":100,"vw":80.2},{"c":80.59,"h":80.87,"l":80.57,"n":30,"o":80.57,"t":"2026-10-13T18:45:00Z","v":1050,"vw":80.626667},{"c":80.43,"h":80.61,"l":80.43,"n":27,"o":80.595,"t":"2026-10-13T19:00:00Z","v":1349,"vw":80.571765},{"c":80.55,"h":80.55,"l":80.42,"n":191,"o":80.44,"t":"2026-10-13T19:15:00Z","v":12339,"vw":80.498229},{"c":80.7,"h":80.7,"l":80.39,"n":214,"o":80.58,"t":"2026-10-13T19:30:00Z","v":11080,"vw":80.609131},{"c":80.85,"h":81.02,"l":80.505,"n":220,"o":80.505,"t":"2026-10-13T19:45:00Z","v":7409,"vw":80.871342},{"c":80.86,"h":80.86,"l":80.86,"n":1,"o":80.86,"t":"2026-10-13T20:00:00Z","v":2559,"vw":80.86},{"c":81.2167,"h":81.2167,"l":80.72,"n":28,"o":80.72,"t":"2026-10-14T13:30:00Z","v":1930,"vw":80.938305},{"c":80.39,"h":80.915,"l":80.19,"n":16,"o":80.915,"t":"2026-10-14T13:45:00Z","v":489,"vw":80.506503},{"c":80.465,"h":80.54,"l":80.36,"n":26,"o":80.36,"t":"2026-10-14T14:00:00Z","v":834,"vw":80.4375},{"c":80.32,"h":80.68,"l":80.32,"n":33,"o":80.575,"t":"2026-10-14T14:15:00Z","v":1416,"vw":80.591429},{"c":81.23,"h":81.3,"l":80.64,"n":172,"o":80.64,"t":"2026-10-14T14:30:00Z","v":13976,"vw":81.067273},{"c":80.9,"h":81.545,"l":80.9,"n":157,"o":81.29,"t":"2026-10-14T14:45:00Z","v":12107,"vw":81.260521},{"c":80.81,"h":81.2,"l":80.71,"n":110,"o":80.71,"t":"2026-10-14T15:00:00Z","v":21755,"vw":81.127186},{"c":80.9,"h":81.235,"l":80.9,"n":112,"o":81.025,"t":"2026-10-14T15:15:00Z","v":10706,"vw":81.062672},{"c":80.97,"h":80.97,"l":80.73,"n":126,"o":80.895,"t":"2026-10-14T15:30:00Z","v":8227,"vw":80.805164},{"c":80.95,"h":80.95,"l":80.51,"n":126,"o":80.58,"t":"2026-10-14T16:15:00Z","v":2536,"vw":80.730833},{"c":81.065,"h":81.065,"l":80.94,"n":36,"o":80.94,"t":"2026-10-14T16:45:00Z","v":2088,"vw":80.967659},{"c":81.08,"h":81.08,"l":80.98,"n":27,"o":81.065,"t":"2026-10-14T17:00:00Z","v":1277,"vw":81.043},{"c":81.02,"h":81.03,"l":80.92,"n":33,"o":81.03,"t":"2026-10-14T17:15:00Z","v":763,"vw":80.993964},{"c":80.83,"h":80.83,"l":80.83,"n":18,"o":80.83,"t":"2026-10-14T17:30:00Z","v":773,"vw":80.83},{"c":81.01,"h":81.04,"l":80.611,"n":82,"o":80.89,"t":"2026-10-14T17:45:00Z","v":8407,"vw":80.889021},{"c":81.01,"h":81.06,"l":80.865,"n":32,"o":80.865,"t":"2026-10-14T18:00:00Z","v":1711,"vw":80.951071},{"c":80.97,"h":80.97,"l":80.8305,"n":9,"o":80.97,"t":"2026-10-14T18:15:00Z","v":431,"vw":80.9235},{"c":80.97,"h":80.97,"l":80.97,"n":81,"o":80.97,"t":"2026-10-14T18:45:00Z","v":5133,"vw":80.97},{"c":80.96,"h":80.97,"l":80.82,"n":59,"o":80.97,"t":"2026-10-14T19:00:00Z","v":2114,"vw":80.904907},{"c":81.0755,"h":81.15,"l":81,"n":127,"o":81.09,"t":"2026-10-14T19:15:00Z","v":6581,"vw":81.019573},{"c":80.73,"h":81,"l":80.69,"n":93,"o":81,"t":"2026-10-14T19:30:00Z","v":5384,"vw":80.829348},{"c":80.81,"h":81.02,"l":80.17,"n":304,"o":80.73,"t":"2026-10-14T19:45:00Z","v":15217,"vw":80.759846},{"c":80.46,"h":80.46,"l":80.46,"n":3,"o":80.46,"t":"2026-10-14T20:00:00Z","v":2343,"vw":80.46},{"c":81.22,"h":81.22,"l":81.22,"n":1,"o":81.22,"t":"2026-10-15T13:15:00Z","v":250,"vw":81.22},{"c":80.845,"h":80.845,"l":78.8,"n":168,"o":79.66,"t":"2026-10-15T13:30:00Z","v":15184,"vw":79.558302},{"c":80.26,"h":81,"l":80.26,"n":14,"o":81,"t":"2026-10-15T13:45:00Z","v":1145,"vw":80.9075},{"c":80.38,"h":81,"l":79.53,"n":256,"o":80.15,"t":"2026-10-15T14:00:00Z","v":59758,"vw":80.851934},{"c":80.91,"h":81,"l":79.9302,"n":41,"o":80.4,"t":"2026-10-15T14:15:00Z","v":12976,"vw":80.037327},{"c":80.95,"h":80.95,"l":80.55,"n":63,"o":80.89,"t":"2026-10-15T14:30:00Z","v":2675,"vw":80.7925},{"c":80.7,"h":80.95,"l":80.63,"n":45,"o":80.95,"t":"2026-10-15T14:45:00Z","v":2407,"vw":80.78265},{"c":80.945,"h":80.945,"l":80.5501,"n":107,"o":80.7,"t":"2026-10-15T15:00:00Z","v":8025,"vw":80.708968},{"c":80.945,"h":80.99,"l":80.92,"n":8,"o":80.92,"t":"2026-10-15T15:15:00Z","v":1786,"vw":80.975424},{"c":81.605,"h":81.76,"l":80.9,"n":92,"o":80.945,"t":"2026-10-15T15:30:00Z","v":18315,"vw":81.027198},{"c":81.755,"h":81.76,"l":81.295,"n":271,"o":81.575,"t":"2026-10-15T15:45:00Z","v":37634,"vw":81.479615},{"c":81.295,"h":81.5998,"l":80.8401,"n":19,"o":81.46,"t":"2026-10-15T16:00:00Z","v":2561,"vw":81.169765},{"c":81.55,"h":81.55,"l":81.55,"n":9,"o":81.55,"t":"2026-10-15T16:15:00Z","v":291,"vw":81.55},{"c":81.39,"h":81.57,"l":81.245,"n":6,"o":81.245,"t":"2026-10-15T16:30:00Z","v":311,"vw":81.400116},{"c":81.33,"h":81.57,"l":81.1465,"n":16,"o":81.1465,"t":"2026-10-15T16:45:00Z","v":584,"vw":81.4093},{"c":81.49,"h":81.49,"l":81.415,"n":38,"o":81.415,"t":"2026-10-15T17:00:00Z","v":1356,"vw":81.44},{"c":81.48,"h":81.48,"l":81.48,"n":3,"o":81.48,"t":"2026-10-15T17:15:00Z","v":102,"vw":81.48},{"c":82.3,"h":82.3,"l":81.48,"n":102,"o":81.48,"t":"2026-10-15T17:30:00Z","v":10941,"vw":81.971186},{"c":83.94,"h":83.94,"l":82.4,"n":181,"o":82.4,"t":"2026-10-15T17:45:00Z","v":10352,"vw":82.872195},{"c":84.38,"h":84.83,"l":83.89,"n":108,"o":83.89,"t":"2026-10-15T18:00:00Z","v":7384,"vw":84.064628},{"c":84.41,"h":84.81,"l":83.66,"n":283,"o":84.79,"t":"2026-10-15T18:15:00Z","v":18147,"vw":84.336987},{"c":84.125,"h":84.2875,"l":83.85,"n":66,"o":84,"t":"2026-10-15T18:30:00Z","v":6555,"vw":84.045476},{"c":84.09,"h":84.09,"l":83.575,"n":12,"o":83.575,"t":"2026-10-15T18:45:00Z","v":595,"vw":83.816667},{"c":84.03,"h":84.36,"l":83.76,"n":260,"o":84.05,"t":"2026-10-15T19:00:00Z","v":18980,"vw":84.068155},{"c":84.58,"h":85.27,"l":84.16,"n":250,"o":84.16,"t":"2026-10-15T19:15:00Z","v":15591,"vw":84.583715},{"c":83.87,"h":84.5,"l":83.65,"n":134,"o":84.4995,"t":"2026-10-15T19:30:00Z","v":7802,"vw":84.234908},{"c":82.42,"h":84.15,"l":82.36,"n":570,"o":84.15,"t":"2026-10-15T19:45:00Z","v":30824,"vw":83.251237},{"c":82.81,"h":82.81,"l":82.81,"n":2,"o":82.81,"t":"2026-10-15T20:00:00Z","v":5180,"vw":82.81},{"c":83.2429,"h":83.2429,"l":81.76,"n":23,"o":82.6,"t":"2026-10-16T13:30:00Z","v":1976,"vw":82.760433},{"c":83.2999,"h":83.2999,"l":83.2999,"n":1,"o":83.2999,"t":"2026-10-16T13:45:00Z","v":200,"vw":83.2999},{"c":83.14,"h":83.33,"l":83.14,"n":23,"o":83.33,"t":"2026-10-16T14:00:00Z","v":702,"vw":83.28202},{"c":83.3,"h":83.5,"l":82.29,"n":106,"o":82.31,"t":"2026-10-16T14:30:00Z","v":8946,"vw":82.945254},{"c":83.5,"h":83.9,"l":83.4,"n":39,"o":83.81,"t":"2026-10-16T14:45:00Z","v":5464,"vw":83.70014},{"c":83.51,"h":83.87,"l":83.2,"n":66,"o":83.87,"t":"2026-10-16T15:00:00Z","v":3397,"vw":83.544061},{"c":83.7074,"h":83.7074,"l":83.51,"n":29,"o":83.51,"t":"2026-10-16T15:15:00Z","v":1411,"vw":83.535621},{"c":83.72,"h":83.72,"l":83.72,"n":9,"o":83.72,"t":"2026-10-16T15:30:00Z","v":271,"vw":83.72},{"c":83.25,"h":83.84,"l":83.2,"n":51,"o":83.56,"t":"2026-10-16T15:45:00Z","v":1454,"vw":83.4625},{"c":82.97,"h":83.01,"l":82.97,"n":14,"o":82.98,"t":"2026-10-16T16:00:00Z","v":519,"vw":82.986667},{"c":82.97,"h":82.97,"l":82.97,"n":3,"o":82.97,"t":"2026-10-16T16:15:00Z","v":261,"vw":82.97},{"c":82.97,"h":82.97,"l":82.97,"n":3,"o":82.97,"t":"2026-10-16T16:30:00Z","v":170,"vw":82.97},{"c":83.78,"h":83.78,"l":83.05,"n":112,"o":83.16,"t":"2026-10-16T16:45:00Z","v":9368,"vw":83.42028},{"c":83.545,"h":83.78,"l":83.5,"n":46,"o":83.78,"t":"2026-10-16T17:00:00Z","v":3677,"vw":83.631452},{"c":83.34,"h":83.57,"l":83.34,"n":74,"o":83.37,"t":"2026-10-16T17:15:00Z","v":3448,"vw":83.414762},{"c":83.55,"h":83.55,"l":83.54,"n":10,"o":83.54,"t":"2026-10-16T17:30:00Z","v":260,"vw":83.545},{"c":83.29,"h":83.9,"l":83.29,"n":103,"o":83.74,"t":"2026-10-16T17:45:00Z","v":4459,"vw":83.721609},{"c":83.91,"h":83.91,"l":83.8,"n":8,"o":83.8,"t":"2026-10-16T18:00:00Z","v":335,"vw":83.855},{"c":83.8,"h":83.8,"l":83.8,"n":7,"o":83.8,"t":"2026-10-16T18:15:00Z","v":126,"vw":83.8},{"c":83.5,"h":83.97,"l":83.5,"n":32,"o":83.97,"t":"2026-10-16T18:30:00Z","v":1975,"vw":83.53007},{"c":83.26,"h":83.26,"l":83.21,"n":80,"o":83.21,"t":"2026-10-16T18:45:00Z","v":3091,"vw":83.216155},{"c":83.48,"h":83.49,"l":83.2,"n":55,"o":83.21,"t":"2026-10-16T19:00:00Z","v":2768,"vw":83.378998},{"c":83.79,"h":83.799,"l":83.26,"n":152,"o":83.48,"t":"2026-10-16T19:15:00Z","v":6811,"vw":83.642052},{"c":83.5,"h":83.8,"l":83.48,"n":98,"o":83.8,"t":"2026-10-16T19:30:00Z","v":4431,"vw":83.654929},{"c":83.47,"h":83.69,"l":82.855,"n":374,"o":83.5,"t":"2026-10-16T19:45:00Z","v":13400,"vw":83.382055},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-10-16T20:00:00Z","v":8004,"vw":83.2},{"c":84.185,"h":84.38,"l":83.2,"n":83,"o":83.2,"t":"2026-10-19T13:30:00Z","v":5797,"vw":83.874007},{"c":83.555,"h":84.5035,"l":83.19,"n":98,"o":83.84,"t":"2026-10-19T13:45:00Z","v":5858,"vw":83.902923},{"c":83.5,"h":83.565,"l":82.59,"n":51,"o":82.765,"t":"2026-10-19T14:00:00Z","v":4029,"vw":83.157489},{"c":83.56,"h":83.565,"l":82.82,"n":25,"o":83.485,"t":"2026-10-19T14:15:00Z","v":2141,"vw":83.153293},{"c":83.05,"h":83.345,"l":83.05,"n":22,"o":83.345,"t":"2026-10-19T14:30:00Z","v":876,"vw":83.136153},{"c":83.205,"h":83.21,"l":82.81,"n":18,"o":83.1,"t":"2026-10-19T14:45:00Z","v":1085,"vw":83.09111},{"c":82.56,"h":83.355,"l":82.48,"n":63,"o":83.205,"t":"2026-10-19T15:00:00Z","v":4661,"vw":83.082551},{"c":82.94,"h":82.98,"l":82.52,"n":56,"o":82.595,"t":"2026-10-19T15:15:00Z","v":1684,"vw":82.811347},{"c":82.655,"h":83.32,"l":82.655,"n":44,"o":82.94,"t":"2026-10-19T15:30:00Z","v":2714,"vw":83.139052},{"c":83.265,"h":83.375,"l":82.745,"n":29,"o":82.745,"t":"2026-10-19T15:45:00Z","v":1540,"vw":83.153489},{"c":82.57,"h":83.04,"l":82.56,"n":81,"o":83.04,"t":"2026-10-19T16:00:00Z","v":3987,"vw":82.717122},{"c":82.4296,"h":82.63,"l":82.12,"n":84,"o":82.59,"t":"2026-10-19T16:15:00Z","v":4407,"vw":82.467091},{"c":82.785,"h":82.785,"l":82.785,"n":4,"o":82.785,"t":"2026-10-19T16:30:00Z","v":110,"vw":82.785},{"c":82.69,"h":82.69,"l":82.67,"n":10,"o":82.685,"t":"2026-10-19T16:45:00Z","v":552,"vw":82.685},{"c":82.72,"h":82.79,"l":82.675,"n":37,"o":82.69,"t":"2026-10-19T17:00:00Z","v":1693,"vw":82.698333},{"c":83.155,"h":83.155,"l":82.78,"n":92,"o":82.78,"t":"2026-10-19T17:15:00Z","v":3573,"vw":82.95079},{"c":83.19,"h":83.195,"l":82.92,"n":16,"o":82.95,"t":"2026-10-19T17:30:00Z","v":774,"vw":83.10625},{"c":83.095,"h":83.465,"l":82.71,"n":41,"o":83.135,"t":"2026-10-19T17:45:00Z","v":2178,"vw":82.903036},{"c":83.095,"h":83.095,"l":83.0875,"n":10,"o":83.0875,"t":"2026-10-19T18:00:00Z","v":361,"vw":83.091667},{"c":82.53,"h":83.02,"l":82.53,"n":45,"o":82.735,"t":"2026-10-19T18:15:00Z","v":2705,"vw":82.72075},{"c":82.73,"h":82.89,"l":82.55,"n":204,"o":82.55,"t":"2026-10-19T18:30:00Z","v":9616,"vw":82.732481},{"c":82.85,"h":82.85,"l":82.84,"n":5,"o":82.85,"t":"2026-10-19T18:45:00Z","v":412,"vw":82.8475},{"c":83.02,"h":83.035,"l":82.85,"n":82,"o":82.85,"t":"2026-10-19T19:00:00Z","v":2928,"vw":82.89928},{"c":82.565,"h":82.98,"l":82.31,"n":170,"o":82.92,"t":"2026-10-19T19:15:00Z","v":8537,"vw":82.704076},{"c":81.93,"h":82.425,"l":81.91,"n":227,"o":82.425,"t":"2026-10-19T19:30:00Z","v":9078,"vw":82.198627},{"c":82.45,"h":82.485,"l":81.585,"n":388,"o":82.1948,"t":"2026-10-19T19:45:00Z","v":21383,"vw":82.086539},{"c":82.18,"h":82.18,"l":82.18,"n":3,"o":82.18,"t":"2026-10-19T20:00:00Z","v":3694,"vw":82.18},{"c":82.72,"h":82.72,"l":82.72,"n":3,"o":82.72,"t":"2026-10-19T20:30:00Z","v":302,"vw":82.72},{"c":82.875,"h":83.5,"l":82.18,"n":20,"o":82.18,"t":"2026-10-20T13:30:00Z","v":2738,"vw":82.780861},{"c":82.435,"h":82.875,"l":82,"n":29,"o":82.58,"t":"2026-10-20T13:45:00Z","v":2338,"vw":82.408691},{"c":82.18,"h":82.4425,"l":82,"n":214,"o":82.435,"t":"2026-10-20T14:00:00Z","v":23110,"vw":82.241556},{"c":81.76,"h":82.25,"l":81.5418,"n":258,"o":82.22,"t":"2026-10-20T14:15:00Z","v":20180,"vw":82.106014},{"c":81.5,"h":81.78,"l":81,"n":123,"o":81.78,"t":"2026-10-20T14:30:00Z","v":6996,"vw":81.442507},{"c":81.545,"h":81.685,"l":81.07,"n":129,"o":81.62,"t":"2026-10-20T14:45:00Z","v":14343,"vw":81.421246},{"c":81.545,"h":81.899,"l":81.5375,"n":17,"o":81.545,"t":"2026-10-20T15:00:00Z","v":1422,"vw":81.784663},{"c":81.54,"h":81.54,"l":81.54,"n":12,"o":81.54,"t":"2026-10-20T15:15:00Z","v":1084,"vw":81.54},{"c":81.49,"h":81.61,"l":81.49,"n":69,"o":81.61,"t":"2026-10-20T15:30:00Z","v":2641,"vw":81.510343},{"c":81.8499,"h":81.8499,"l":81.22,"n":63,"o":81.22,"t":"2026-10-20T15:45:00Z","v":3905,"vw":81.518066},{"c":81.525,"h":81.605,"l":81.22,"n":25,"o":81.605,"t":"2026-10-20T16:00:00Z","v":2182,"vw":81.386985},{"c":81.75,"h":81.75,"l":81.17,"n":145,"o":81.24,"t":"2026-10-20T16:15:00Z","v":10244,"vw":81.407204},{"c":81.655,"h":81.85,"l":81.5301,"n":63,"o":81.8,"t":"2026-10-20T16:30:00Z","v":2853,"vw":81.694354},{"c":81.655,"h":81.655,"l":81.655,"n":14,"o":81.655,"t":"2026-10-20T16:45:00Z","v":619,"vw":81.655},{"c":81.655,"h":82,"l":81.655,"n":16,"o":82,"t":"2026-10-20T17:00:00Z","v":429,"vw":81.865833},{"c":81.935,"h":82.195,"l":81.695,"n":66,"o":81.695,"t":"2026-10-20T17:15:00Z","v":3448,"vw":81.963619},{"c":81.9,"h":82.13,"l":81.9,"n":19,"o":82,"t":"2026-10-20T17:30:00Z","v":1639,"vw":81.988274},{"c":81.36,"h":81.93,"l":81.36,"n":86,"o":81.93,"t":"2026-10-20T17:45:00Z","v":4787,"vw":81.666293},{"c":81.18,"h":81.18,"l":81.17,"n":18,"o":81.17,"t":"2026-10-20T18:00:00Z","v":727,"vw":81.172227},{"c":80.99,"h":81.19,"l":80.82,"n":89,"o":81.19,"t":"2026-10-20T18:15:00Z","v":4881,"vw":81.04694},{"c":80.585,"h":80.71,"l":80.52,"n":68,"o":80.71,"t":"2026-10-20T18:30:00Z","v":3717,"vw":80.555443},{"c":80.315,"h":80.51,"l":80.11,"n":109,"o":80.51,"t":"2026-10-20T18:45:00Z","v":5650,"vw":80.27034},{"c":79.8605,"h":80.43,"l":79.7615,"n":102,"o":80.11,"t":"2026-10-20T19:00:00Z","v":6213,"vw":80.07652},{"c":79.89,"h":79.89,"l":79.74,"n":60,"o":79.885,"t":"2026-10-20T19:15:00Z","v":3562,"vw":79.838032},{"c":79.58,"h":79.88,"l":79.58,"n":191,"o":79.84,"t":"2026-10-20T19:30:00Z","v":9020,"vw":79.755038},{"c":80.59,"h":80.925,"l":79.58,"n":523,"o":79.58,"t":"2026-10-20T19:45:00Z","v":28572,"vw":80.431693},{"c":80.43,"h":80.43,"l":80.43,"n":2,"o":80.43,"t":"2026-10-20T20:00:00Z","v":6518,"vw":80.43},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-20T23:30:00Z","v":100,"vw":79.68},{"c":80.62,"h":83.78,"l":80.0174,"n":71,"o":80.4,"t":"2026-10-21T13:30:00Z","v":6115,"vw":81.370214},{"c":81.24,"h":81.875,"l":81.24,"n":23,"o":81.875,"t":"2026-10-21T13:45:00Z","v":1152,"vw":81.4675},{"c":81.92,"h":81.93,"l":81.13,"n":121,"o":81.39,"t":"2026-10-21T14:00:00Z","v":7454,"vw":81.533794},{"c":81.46,"h":81.66,"l":81.26,"n":28,"o":81.66,"t":"2026-10-21T14:15:00Z","v":1017,"vw":81.460833},{"c":81.81,"h":81.81,"l":81.77,"n":10,"o":81.77,"t":"2026-10-21T14:30:00Z","v":303,"vw":81.79},{"c":81.73,"h":81.79,"l":81.21,"n":33,"o":81.4725,"t":"2026-10-21T14:45:00Z","v":886,"vw":81.5435},{"c":81.48,"h":81.73,"l":81.48,"n":64,"o":81.515,"t":"2026-10-21T15:00:00Z","v":1377,"vw":81.5255},{"c":81.58,"h":81.74,"l":81.48,"n":24,"o":81.72,"t":"2026-10-21T15:15:00Z","v":714,"vw":81.63},{"c":81.85,"h":81.95,"l":81.7658,"n":67,"o":81.83,"t":"2026-10-21T15:30:00Z","v":3042,"vw":81.846774},{"c":81.49,"h":82,"l":81.49,"n":105,"o":81.91,"t":"2026-10-21T15:45:00Z","v":3229,"vw":81.881328},{"c":81.2805,"h":81.42,"l":81.21,"n":66,"o":81.23,"t":"2026-10-21T16:00:00Z","v":2614,"vw":81.288993},{"c":81.33,"h":81.45,"l":81.05,"n":150,"o":81.22,"t":"2026-10-21T16:15:00Z","v":10834,"vw":81.26032},{"c":81.585,"h":81.585,"l":81.585,"n":5,"o":81.585,"t":"2026-10-21T16:30:00Z","v":142,"vw":81.585},{"c":81.585,"h":81.585,"l":81.585,"n":11,"o":81.585,"t":"2026-10-21T16:45:00Z","v":697,"vw":81.585},{"c":81.56,"h":82,"l":81.56,"n":71,"o":81.585,"t":"2026-10-21T17:00:00Z","v":3404,"vw":81.804676},{"c":81.795,"h":81.795,"l":81.565,"n":9,"o":81.565,"t":"2026-10-21T17:15:00Z","v":416,"vw":81.718333},{"c":81.74,"h":81.795,"l":81.74,"n":17,"o":81.795,"t":"2026-10-21T17:30:00Z","v":754,"vw":81.783},{"c":81.67,"h":81.95,"l":81.67,"n":29,"o":81.745,"t":"2026-10-21T17:45:00Z","v":1004,"vw":81.768125},{"c":82.01,"h":82.47,"l":81.68,"n":152,"o":82.01,"t":"2026-10-21T18:00:00Z","v":8208,"vw":82.030865},{"c":82.01,"h":82.19,"l":81.96,"n":13,"o":82.19,"t":"2026-10-21T18:15:00Z","v":794,"vw":82.033571},{"c":82.01,"h":82.01,"l":81.955,"n":57,"o":82.01,"t":"2026-10-21T18:30:00Z","v":1448,"vw":81.991531},{"c":82.5,"h":82.77,"l":82,"n":184,"o":82.01,"t":"2026-10-21T18:45:00Z","v":17712,"vw":82.330316},{"c":82.9,"h":83.035,"l":82.48,"n":277,"o":82.51,"t":"2026-10-21T19:00:00Z","v":30006,"vw":82.642347},{"c":82.39,"h":82.96,"l":82.3,"n":153,"o":82.96,"t":"2026-10-21T19:15:00Z","v":7112,"vw":82.572031},{"c":82.6,"h":82.7,"l":82.35,"n":142,"o":82.65,"t":"2026-10-21T19:30:00Z","v":9402,"vw":82.588283},{"c":82.41,"h":82.89,"l":81.71,"n":623,"o":82.6,"t":"2026-10-21T19:45:00Z","v":66004,"vw":82.512375},{"c":82.19,"h":82.19,"l":82.19,"n":2,"o":82.19,"t":"2026-10-21T20:00:00Z","v":3870,"vw":82.19},{"c":82.44,"h":82.44,"l":82.11,"n":20,"o":82.12,"t":"2026-10-22T13:30:00Z","v":791,"vw":82.162877},{"c":80.8,"h":80.997,"l":80.8,"n":15,"o":80.965,"t":"2026-10-22T13:45:00Z","v":1105,"vw":80.937263},{"c":80.44,"h":80.97,"l":80.44,"n":14,"o":80.97,"t":"2026-10-22T14:00:00Z","v":649,"vw":80.687838},{"c":80.1,"h":80.11,"l":80.1,"n":72,"o":80.1,"t":"2026-10-22T14:15:00Z","v":3578,"vw":80.1018},{"c":80.465,"h":80.83,"l":80.11,"n":6,"o":80.11,"t":"2026-10-22T14:30:00Z","v":652,"vw":80.527097},{"c":80.19,"h":80.3,"l":79.925,"n":75,"o":80.1,"t":"2026-10-22T14:45:00Z","v":3377,"vw":80.083538},{"c":79.75,"h":80.18,"l":79.66,"n":39,"o":79.87,"t":"2026-10-22T15:00:00Z","v":1415,"vw":79.843878},{"c":79.8,"h":80.0018,"l":79.8,"n":15,"o":80.0018,"t":"2026-10-22T15:15:00Z","v":991,"vw":79.84136},{"c":79.56,"h":79.99,"l":79.56,"n":17,"o":79.65,"t":"2026-10-22T15:30:00Z","v":1080,"vw":79.808605},{"c":79.69,"h":79.69,"l":78.625,"n":372,"o":79.55,"t":"2026-10-22T15:45:00Z","v":29597,"vw":79.345338},{"c":80.04,"h":80.14,"l":79.665,"n":44,"o":79.665,"t":"2026-10-22T16:00:00Z","v":1139,"vw":79.986063},{"c":79.985,"h":79.985,"l":79.985,"n":2,"o":79.985,"t":"2026-10-22T16:30:00Z","v":122,"vw":79.985},{"c":79.8,"h":79.8,"l":79.795,"n":15,"o":79.8,"t":"2026-10-22T16:45:00Z","v":1101,"vw":79.798405},{"c":79.355,"h":79.67,"l":79.355,"n":140,"o":79.66,"t":"2026-10-22T17:00:00Z","v":7305,"vw":79.592829},{"c":79.39,"h":79.39,"l":78.97,"n":37,"o":79.17,"t":"2026-10-22T17:15:00Z","v":1198,"vw":79.188752},{"c":78.7,"h":79.18,"l":78.7,"n":101,"o":79.18,"t":"2026-10-22T17:30:00Z","v":3378,"vw":78.903643},{"c":78.61,"h":78.68,"l":78.61,"n":38,"o":78.68,"t":"2026-10-22T17:45:00Z","v":1197,"vw":78.648571},{"c":78.6243,"h":79.18,"l":78.33,"n":96,"o":78.61,"t":"2026-10-22T18:00:00Z","v":3165,"vw":78.623161},{"c":78.44,"h":78.88,"l":78.415,"n":156,"o":78.88,"t":"2026-10-22T18:15:00Z","v":7698,"vw":78.609646},{"c":78.28,"h":78.82,"l":78.17,"n":43,"o":78.256,"t":"2026-10-22T18:30:00Z","v":1391,"vw":78.45961},{"c":78.71,"h":79.2799,"l":78.28,"n":121,"o":78.28,"t":"2026-10-22T18:45:00Z","v":6980,"vw":78.804115},{"c":79.3,"h":79.39,"l":78.54,"n":214,"o":78.67,"t":"2026-10-22T19:00:00Z","v":11824,"vw":79.081057},{"c":79.38,"h":79.61,"l":79.1,"n":182,"o":79.12,"t":"2026-10-22T19:15:00Z","v":6231,"vw":79.34957},{"c":79.48,"h":79.63,"l":78.53,"n":715,"o":79.37,"t":"2026-10-22T19:30:00Z","v":94454,"vw":79.040599},{"c":79.22,"h":79.96,"l":78.67,"n":506,"o":79.295,"t":"2026-10-22T19:45:00Z","v":44707,"vw":79.203077},{"c":79.27,"h":79.27,"l":79.27,"n":2,"o":79.27,"t":"2026-10-22T20:00:00Z","v":2833,"vw":79.27},{"c":79.36,"h":79.36,"l":79.36,"n":1,"o":79.36,"t":"2026-10-22T21:00:00Z","v":250,"vw":79.36},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-10-22T21:30:00Z","v":100,"vw":78.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3779968303069792,"strike":92.77503962116276,"iv":0.604479191698512,"gamma":0.02092458945694345,"theta":-0.06604383628300692,"vega":0.06168820364506439,"rho":0.011042714230099067,"breakevenPct":19.483548796281397},{"delta":0.25,"premium":1.7811152165955217,"strike":89.39628261134825,"iv":0.5747307390689017,"gamma":0.024688890360499625,"theta":-0.0717104319025727,"vega":0.06983661830848731,"rho":0.013787773969083879,"breakevenPct":15.707357649674847},{"delta":0.3,"premium":2.3432996937500308,"strike":87.52233435416656,"iv":0.5884857522535131,"gamma":0.02605764979762681,"theta":-0.07963437397308731,"vega":0.07574598816846714,"rho":0.016457295625909165,"breakevenPct":14.04268280192461},{"delta":0.35,"premium":2.9054841709045394,"strike":85.64838609698486,"iv":0.6022407654381244,"gamma":0.027426409234753993,"theta":-0.08755831604360194,"vega":0.08165535802844696,"rho":0.01912681728273445,"breakevenPct":12.378007954174372},{"delta":0.4,"premium":3.448002240477969,"strike":83.77893950709485,"iv":0.5954976101568334,"gamma":0.02892569081404033,"theta":-0.09005578790141898,"vega":0.08489663928304705,"rho":0.021805643797420785,"breakevenPct":10.694088512148243},{"delta":0.45,"premium":3.9801157580283797,"strike":81.91187453323376,"iv":0.577909858103062,"gamma":0.030494025392083644,"theta":-0.08968237490664675,"vega":0.08672636295743091,"rho":0.024489393065654397,"breakevenPct":8.999987679266676},{"delta":0.5,"premium":4.5122292755787905,"strike":80.04480955937267,"iv":0.5603221060492904,"gamma":0.03206235997012696,"theta":-0.08930896191187454,"vega":0.08855608663181479,"rho":0.027173142333888012,"breakevenPct":7.305886846385107},{"delta":0.55,"premium":5.3367870722433475,"strike":78.45373891001267,"iv":0.5613844106463878,"gamma":0.03120316856780735,"theta":-0.08769188846641318,"vega":0.086404309252218,"rho":0.029664033127058946,"breakevenPct":6.333154799817295},{"delta":0.6,"premium":6.168536121673004,"strike":76.86945500633713,"iv":0.5629053231939163,"gamma":0.03028428390367554,"theta":-0.08604423320659062,"vega":0.08415462610899874,"rho":0.03215018149871195,"breakevenPct":5.378161329962118},{"delta":0.65,"premium":7.000285171102662,"strike":75.2851711026616,"iv":0.5644262357414448,"gamma":0.029365399239543725,"theta":-0.08439657794676805,"vega":0.08190494296577946,"rho":0.03463632987036495,"breakevenPct":4.423167860106938},{"delta":0.7,"premium":8.284511913912374,"strike":73.42428900845503,"iv":0.5757930053804765,"gamma":0.026836433512682556,"theta":-0.0802552651806303,"vega":0.07604803996925442,"rho":0.0367871046586813,"breakevenPct":3.6913717288926615},{"delta":0.75,"premium":9.668063028439661,"strike":71.50269023827825,"iv":0.5893210607225211,"gamma":0.023954035357417372,"theta":-0.07556656418139893,"vega":0.06939930822444274,"rho":0.03886426085553351,"breakevenPct":3.0085701354288252},{"delta":0.8,"premium":11.418112947658404,"strike":69.24931129476583,"iv":0.6151690082644629,"gamma":0.020573966942148757,"theta":-0.07086404958677686,"vega":0.061917906336088145,"rho":0.04065792724759329,"breakevenPct":2.3698277188124943},{"delta":0.85,"premium":14.482851239669419,"strike":65.80578512396694,"iv":0.6852103305785123,"gamma":0.015408677685950417,"theta":-0.06611198347107439,"vega":0.05144958677685951,"rho":0.04143467149585636,"breakevenPct":1.8891324411629051},{"delta":0.9,"premium":18.8551867219917,"strike":61.02697095435685,"iv":0.7770875518672199,"gamma":0.010226970954356849,"theta":-0.057212863070539424,"vega":0.03874958506224067,"rho":0.041167022174701834,"breakevenPct":1.3732965435895292}],"put":[{"delta":0.1,"premium":0.8323522323657421,"strike":62.05883928076129,"iv":0.736786783303861,"gamma":0.011724648698775571,"theta":-0.04783237101181889,"vega":0.038905892539083956,"rho":-0.007068852078983819,"breakevenPct":22.301412375132553},{"delta":0.15,"premium":1.4093989184795184,"strike":63.88208249430565,"iv":0.7850391927039595,"gamma":0.014261726076953267,"theta":-0.06452716785300935,"vega":0.05064908188920163,"rho":-0.010743245594782942,"breakevenPct":20.71994470072826},{"delta":0.2,"premium":1.6556499538104068,"strike":69.0663148170612,"iv":0.6260844949175031,"gamma":0.020567575114205917,"theta":-0.06378994826863844,"vega":0.06170752010289253,"rho":-0.014176046463502106,"breakevenPct":14.45347098572235},{"delta":0.25,"premium":2.0006881900188405,"strike":71.71821822867909,"iv":0.5632102441840258,"gamma":0.025482222802402817,"theta":-0.06439354274804783,"vega":0.06940393013837556,"rho":-0.017627263041906777,"breakevenPct":11.525977108299179},{"delta":0.3,"premium":2.3674262551409093,"strike":73.81386431509091,"iv":0.5214412504522086,"gamma":0.03009127592985951,"theta":-0.065291663598592,"vega":0.07636182915601569,"rho":-0.021082524858418702,"breakevenPct":9.331931396002538},{"delta":0.35,"premium":2.9097606689734716,"strike":75.62572087658593,"iv":0.502380276816609,"gamma":0.03281262975778547,"theta":-0.06717658592848903,"vega":0.08133869665513263,"rho":-0.024664626799448315,"breakevenPct":7.720862680694851},{"delta":0.4,"premium":3.681098615916955,"strike":77.0674740484429,"iv":0.5129339100346021,"gamma":0.03307214532871972,"theta":-0.0703484429065744,"vega":0.08373200692041523,"rho":-0.028412146967383478,"breakevenPct":6.870081938418841},{"delta":0.45,"premium":4.452436562860438,"strike":78.50922722029989,"iv":0.5234875432525952,"gamma":0.033331660899653975,"theta":-0.07352029988465975,"vega":0.08612531718569781,"rho":-0.032159667135318634,"breakevenPct":6.019301196142832},{"delta":0.5,"premium":5.2237745098039206,"strike":79.95098039215686,"iv":0.5340411764705882,"gamma":0.033591176470588235,"theta":-0.0766921568627451,"vega":0.0885186274509804,"rho":-0.0359071873032538,"breakevenPct":5.168520453866822},{"delta":0.55,"premium":6.305562913907286,"strike":81.59933774834437,"iv":0.5388781456953642,"gamma":0.03254443708609271,"theta":-0.07497675496688741,"vega":0.08648887417218543,"rho":-0.039879045074406594,"breakevenPct":4.449524321780342},{"delta":0.6,"premium":7.398278145695365,"strike":83.25496688741723,"iv":0.5435139072847682,"gamma":0.031451721854304636,"theta":-0.07308933774834436,"vega":0.08430344370860927,"rho":-0.043858798786045296,"breakevenPct":3.7351665714189606},{"delta":0.65,"premium":8.490993377483447,"strike":84.91059602649007,"iv":0.5481496688741722,"gamma":0.030359006622516557,"theta":-0.07120192052980132,"vega":0.08211801324503311,"rho":-0.04783855249768401,"breakevenPct":3.0208088210575776},{"delta":0.7,"premium":9.31250650026001,"strike":86.22984919396775,"iv":0.5188098283931357,"gamma":0.02902095683827353,"theta":-0.06116281851274051,"vega":0.07484227769110764,"rho":-0.05159729701997716,"breakevenPct":2.389159018137371},{"delta":0.75,"premium":10.118538741549662,"strike":87.52990119604785,"iv":0.4875305772230889,"gamma":0.027668902756110243,"theta":-0.05065839833593343,"vega":0.06727597503900155,"rho":-0.05534342579573262,"breakevenPct":1.7622303876926628},{"delta":0.8,"premium":10.924570982839313,"strike":88.82995319812792,"iv":0.4562513260530421,"gamma":0.026316848673946958,"theta":-0.04015397815912635,"vega":0.059709672386895465,"rho":-0.05908955457148809,"breakevenPct":1.135301757247955},{"delta":0.85,"premium":12.027016129032257,"strike":90.40322580645162,"iv":0.42828951612903227,"gamma":0.02438225806451613,"theta":-0.029506451612903228,"vega":0.05139193548387097,"rho":-0.06306098851658025,"breakevenPct":0.5582732929425286},{"delta":0.9,"premium":15.797177419354842,"strike":94.43548387096774,"iv":0.43018467741935484,"gamma":0.017204838709677414,"theta":-0.01757096774193547,"vega":0.03631129032258063,"rho":-0.0690601689857028,"breakevenPct":0.4303463238906209}]},"raw":{"call":[{"delta":0.2,"premium":1.3779968303069792,"strike":92.77503962116276,"iv":0.604479191698512,"gamma":0.02092458945694345,"theta":-0.06604383628300692,"vega":0.06168820364506439,"rho":0.011042714230099067,"breakevenPct":19.483548796281397},{"delta":0.25,"premium":1.7811152165955217,"strike":89.39628261134825,"iv":0.5747307390689017,"gamma":0.024688890360499625,"theta":-0.0717104319025727,"vega":0.06983661830848731,"rho":0.013787773969083879,"breakevenPct":15.707357649674847},{"delta":0.3,"premium":2.3432996937500308,"strike":87.52233435416656,"iv":0.5884857522535131,"gamma":0.02605764979762681,"theta":-0.07963437397308731,"vega":0.07574598816846714,"rho":0.016457295625909165,"breakevenPct":14.04268280192461},{"delta":0.35,"premium":2.9054841709045394,"strike":85.64838609698486,"iv":0.6022407654381244,"gamma":0.027426409234753993,"theta":-0.08755831604360194,"vega":0.08165535802844696,"rho":0.01912681728273445,"breakevenPct":12.378007954174372},{"delta":0.4,"premium":3.448002240477969,"strike":83.77893950709485,"iv":0.5954976101568334,"gamma":0.02892569081404033,"theta":-0.09005578790141898,"vega":0.08489663928304705,"rho":0.021805643797420785,"breakevenPct":10.694088512148243},{"delta":0.45,"premium":3.9801157580283797,"strike":81.91187453323376,"iv":0.577909858103062,"gamma":0.030494025392083644,"theta":-0.08968237490664675,"vega":0.08672636295743091,"rho":0.024489393065654397,"breakevenPct":8.999987679266676},{"delta":0.5,"premium":4.5122292755787905,"strike":80.04480955937267,"iv":0.5603221060492904,"gamma":0.03206235997012696,"theta":-0.08930896191187454,"vega":0.08855608663181479,"rho":0.027173142333888012,"breakevenPct":7.305886846385107},{"delta":0.55,"premium":5.3367870722433475,"strike":78.45373891001267,"iv":0.5613844106463878,"gamma":0.03120316856780735,"theta":-0.08769188846641318,"vega":0.086404309252218,"rho":0.029664033127058946,"breakevenPct":6.333154799817295},{"delta":0.6,"premium":6.168536121673004,"strike":76.86945500633713,"iv":0.5629053231939163,"gamma":0.03028428390367554,"theta":-0.08604423320659062,"vega":0.08415462610899874,"rho":0.03215018149871195,"breakevenPct":5.378161329962118},{"delta":0.65,"premium":7.000285171102662,"strike":75.2851711026616,"iv":0.5644262357414448,"gamma":0.029365399239543725,"theta":-0.08439657794676805,"vega":0.08190494296577946,"rho":0.03463632987036495,"breakevenPct":4.423167860106938},{"delta":0.7,"premium":8.284511913912374,"strike":73.42428900845503,"iv":0.5757930053804765,"gamma":0.026836433512682556,"theta":-0.0802552651806303,"vega":0.07604803996925442,"rho":0.0367871046586813,"breakevenPct":3.6913717288926615},{"delta":0.75,"premium":9.668063028439661,"strike":71.50269023827825,"iv":0.5893210607225211,"gamma":0.023954035357417372,"theta":-0.07556656418139893,"vega":0.06939930822444274,"rho":0.03886426085553351,"breakevenPct":3.0085701354288252},{"delta":0.8,"premium":11.418112947658404,"strike":69.24931129476583,"iv":0.6151690082644629,"gamma":0.020573966942148757,"theta":-0.07086404958677686,"vega":0.061917906336088145,"rho":0.04065792724759329,"breakevenPct":2.3698277188124943},{"delta":0.85,"premium":14.482851239669419,"strike":65.80578512396694,"iv":0.6852103305785123,"gamma":0.015408677685950417,"theta":-0.06611198347107439,"vega":0.05144958677685951,"rho":0.04143467149585636,"breakevenPct":1.8891324411629051},{"delta":0.9,"premium":18.8551867219917,"strike":61.02697095435685,"iv":0.7770875518672199,"gamma":0.010226970954356849,"theta":-0.057212863070539424,"vega":0.03874958506224067,"rho":0.041167022174701834,"breakevenPct":1.3732965435895292}],"put":[{"delta":0.1,"premium":0.8323522323657421,"strike":62.05883928076129,"iv":0.736786783303861,"gamma":0.011724648698775571,"theta":-0.04783237101181889,"vega":0.038905892539083956,"rho":-0.007068852078983819,"breakevenPct":22.301412375132553},{"delta":0.15,"premium":1.4093989184795184,"strike":63.88208249430565,"iv":0.7850391927039595,"gamma":0.014261726076953267,"theta":-0.06452716785300935,"vega":0.05064908188920163,"rho":-0.010743245594782942,"breakevenPct":20.71994470072826},{"delta":0.2,"premium":1.6556499538104068,"strike":69.0663148170612,"iv":0.6260844949175031,"gamma":0.020567575114205917,"theta":-0.06378994826863844,"vega":0.06170752010289253,"rho":-0.014176046463502106,"breakevenPct":14.45347098572235},{"delta":0.25,"premium":2.0006881900188405,"strike":71.71821822867909,"iv":0.5632102441840258,"gamma":0.025482222802402817,"theta":-0.06439354274804783,"vega":0.06940393013837556,"rho":-0.017627263041906777,"breakevenPct":11.525977108299179},{"delta":0.3,"premium":2.3674262551409093,"strike":73.81386431509091,"iv":0.5214412504522086,"gamma":0.03009127592985951,"theta":-0.065291663598592,"vega":0.07636182915601569,"rho":-0.021082524858418702,"breakevenPct":9.331931396002538},{"delta":0.35,"premium":2.9097606689734716,"strike":75.62572087658593,"iv":0.502380276816609,"gamma":0.03281262975778547,"theta":-0.06717658592848903,"vega":0.08133869665513263,"rho":-0.024664626799448315,"breakevenPct":7.720862680694851},{"delta":0.4,"premium":3.681098615916955,"strike":77.0674740484429,"iv":0.5129339100346021,"gamma":0.03307214532871972,"theta":-0.0703484429065744,"vega":0.08373200692041523,"rho":-0.028412146967383478,"breakevenPct":6.870081938418841},{"delta":0.45,"premium":4.452436562860438,"strike":78.50922722029989,"iv":0.5234875432525952,"gamma":0.033331660899653975,"theta":-0.07352029988465975,"vega":0.08612531718569781,"rho":-0.032159667135318634,"breakevenPct":6.019301196142832},{"delta":0.5,"premium":5.2237745098039206,"strike":79.95098039215686,"iv":0.5340411764705882,"gamma":0.033591176470588235,"theta":-0.0766921568627451,"vega":0.0885186274509804,"rho":-0.0359071873032538,"breakevenPct":5.168520453866822},{"delta":0.55,"premium":6.305562913907286,"strike":81.59933774834437,"iv":0.5388781456953642,"gamma":0.03254443708609271,"theta":-0.07497675496688741,"vega":0.08648887417218543,"rho":-0.039879045074406594,"breakevenPct":4.449524321780342},{"delta":0.6,"premium":7.398278145695365,"strike":83.25496688741723,"iv":0.5435139072847682,"gamma":0.031451721854304636,"theta":-0.07308933774834436,"vega":0.08430344370860927,"rho":-0.043858798786045296,"breakevenPct":3.7351665714189606},{"delta":0.65,"premium":8.490993377483447,"strike":84.91059602649007,"iv":0.5481496688741722,"gamma":0.030359006622516557,"theta":-0.07120192052980132,"vega":0.08211801324503311,"rho":-0.04783855249768401,"breakevenPct":3.0208088210575776},{"delta":0.7,"premium":9.31250650026001,"strike":86.22984919396775,"iv":0.5188098283931357,"gamma":0.02902095683827353,"theta":-0.06116281851274051,"vega":0.07484227769110764,"rho":-0.05159729701997716,"breakevenPct":2.389159018137371},{"delta":0.75,"premium":10.118538741549662,"strike":87.52990119604785,"iv":0.4875305772230889,"gamma":0.027668902756110243,"theta":-0.05065839833593343,"vega":0.06727597503900155,"rho":-0.05534342579573262,"breakevenPct":1.7622303876926628},{"delta":0.8,"premium":10.924570982839313,"strike":88.82995319812792,"iv":0.4562513260530421,"gamma":0.026316848673946958,"theta":-0.04015397815912635,"vega":0.059709672386895465,"rho":-0.05908955457148809,"breakevenPct":1.135301757247955},{"delta":0.85,"premium":12.027016129032257,"strike":90.40322580645162,"iv":0.42828951612903227,"gamma":0.02438225806451613,"theta":-0.029506451612903228,"vega":0.05139193548387097,"rho":-0.06306098851658025,"breakevenPct":0.5582732929425286},{"delta":0.9,"premium":15.797177419354842,"strike":94.43548387096774,"iv":0.43018467741935484,"gamma":0.017204838709677414,"theta":-0.01757096774193547,"vega":0.03631129032258063,"rho":-0.0690601689857028,"breakevenPct":0.4303463238906209}]}},"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"}}