{"symbol":"VIK","url":"https://intraalpha.com/companies/VIK","capturedAt":"2026-10-22T22:25:15.572Z","state":"ready","quote":{"symbol":"VIK","last_price":85.04,"prev_close":86.7,"regular_close":85,"change":-1.66,"change_pct":-1.9146,"regular_change":-1.7,"regular_change_pct":-1.9608,"extended_change":0.04,"extended_change_pct":0.0471,"bid":85.01,"ask":85.99,"bid_size":500,"ask_size":200,"volume":2469809,"vwap":85.397197,"open":85.44,"high":87.14,"low":84.6,"close":85,"trade_count":35684,"last_trade_at":"2026-10-22T22:10:38.918638155Z","last_quote_at":"2026-10-22T22:02:14.730682606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:24:52.623443573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VIK","fetched_at":"2026-10-22T22:25:15.097027+00:00","name":"Viking Holdings Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"Viking Holdings Ltd engages in the passenger shipping and other forms of passenger transport in North America, the United Kingdom, and internationally. The company is headquartered in Pembroke, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":38723523000,"ebitda":1909255000,"pe_ratio":28.8,"peg_ratio":null,"book_value":3.638,"dividend_per_share":null,"dividend_yield":null,"eps":3.01,"revenue_ttm":6968238000,"gross_profit_ttm":3085232000,"profit_margin":0.193,"operating_margin_ttm":0.294,"return_on_assets_ttm":0.0814,"return_on_equity_ttm":1.396,"quarterly_earnings_growth":0.323,"quarterly_revenue_growth":0.165,"analyst_target_price":109.18,"analyst_number":2,"beta":1.472,"fifty_two_week_high":110.09,"fifty_two_week_low":56.37,"fifty_day_ma":86.2,"two_hundred_day_ma":84.67,"shares_outstanding":318867000,"forward_pe":17.15,"price_to_sales":5.56,"price_to_book":22.07,"ev_to_revenue":5.49,"ev_to_ebitda":19.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:25:15.097027+00:00"},"optionObservedAt":"2026-10-22T19:48:02.462Z","bars":[{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-15T11:20:00Z","v":100,"vw":82.85},{"c":81.89,"h":82.42,"l":81.89,"n":10,"o":82.42,"t":"2026-10-15T12:45:00Z","v":704,"vw":82.290316},{"c":82.43,"h":83.2,"l":82.43,"n":93,"o":82.65,"t":"2026-10-15T13:30:00Z","v":19033,"vw":82.664684},{"c":82.263,"h":82.79,"l":82.2,"n":175,"o":82.678,"t":"2026-10-15T13:35:00Z","v":8984,"vw":82.45714},{"c":81.943,"h":82.68,"l":81.8651,"n":360,"o":82.28,"t":"2026-10-15T13:40:00Z","v":38863,"vw":82.355343},{"c":81.735,"h":81.88,"l":81.5131,"n":252,"o":81.87,"t":"2026-10-15T13:45:00Z","v":18292,"vw":81.722148},{"c":81.673,"h":81.96,"l":81.62,"n":284,"o":81.74,"t":"2026-10-15T13:50:00Z","v":16363,"vw":81.779091},{"c":81.685,"h":81.81,"l":81.615,"n":215,"o":81.675,"t":"2026-10-15T13:55:00Z","v":19752,"vw":81.711386},{"c":81.71,"h":82.08,"l":81.55,"n":222,"o":81.638,"t":"2026-10-15T14:00:00Z","v":12168,"vw":81.824705},{"c":82.33,"h":82.41,"l":81.84,"n":234,"o":81.84,"t":"2026-10-15T14:05:00Z","v":34649,"vw":82.142567},{"c":82.4,"h":82.5,"l":82.06,"n":267,"o":82.41,"t":"2026-10-15T14:10:00Z","v":14971,"vw":82.27459},{"c":82.395,"h":82.53,"l":82.36,"n":236,"o":82.45,"t":"2026-10-15T14:15:00Z","v":11389,"vw":82.428552},{"c":82.24,"h":82.54,"l":82.21,"n":248,"o":82.36,"t":"2026-10-15T14:20:00Z","v":11792,"vw":82.343333},{"c":82.245,"h":82.39,"l":82.225,"n":315,"o":82.26,"t":"2026-10-15T14:25:00Z","v":13119,"vw":82.278864},{"c":82.57,"h":82.59,"l":82.355,"n":411,"o":82.4,"t":"2026-10-15T14:30:00Z","v":22820,"vw":82.467918},{"c":82.57,"h":82.64,"l":82.43,"n":277,"o":82.56,"t":"2026-10-15T14:35:00Z","v":12732,"vw":82.542707},{"c":82.66,"h":82.86,"l":82.545,"n":306,"o":82.56,"t":"2026-10-15T14:40:00Z","v":12963,"vw":82.622549},{"c":82.58,"h":82.76,"l":82.52,"n":230,"o":82.65,"t":"2026-10-15T14:45:00Z","v":8683,"vw":82.59403},{"c":82.745,"h":82.8,"l":82.595,"n":249,"o":82.61,"t":"2026-10-15T14:50:00Z","v":10270,"vw":82.713188},{"c":82.595,"h":82.82,"l":82.51,"n":281,"o":82.745,"t":"2026-10-15T14:55:00Z","v":9663,"vw":82.715026},{"c":82.905,"h":82.905,"l":82.63,"n":365,"o":82.63,"t":"2026-10-15T15:00:00Z","v":12913,"vw":82.721295},{"c":82.93,"h":82.96,"l":82.84,"n":207,"o":82.905,"t":"2026-10-15T15:05:00Z","v":7034,"vw":82.891377},{"c":82.95,"h":83.05,"l":82.95,"n":380,"o":82.96,"t":"2026-10-15T15:10:00Z","v":22380,"vw":82.996057},{"c":82.96,"h":83.16,"l":82.96,"n":325,"o":82.99,"t":"2026-10-15T15:15:00Z","v":23868,"vw":83.070509},{"c":82.94,"h":82.965,"l":82.85,"n":250,"o":82.965,"t":"2026-10-15T15:20:00Z","v":13061,"vw":82.901391},{"c":82.95,"h":83.015,"l":82.95,"n":233,"o":82.955,"t":"2026-10-15T15:25:00Z","v":14059,"vw":82.979392},{"c":82.75,"h":83,"l":82.69,"n":633,"o":83,"t":"2026-10-15T15:30:00Z","v":50686,"vw":82.89227},{"c":82.7,"h":82.78,"l":82.67,"n":297,"o":82.735,"t":"2026-10-15T15:35:00Z","v":17118,"vw":82.717477},{"c":82.705,"h":82.765,"l":82.6701,"n":277,"o":82.73,"t":"2026-10-15T15:40:00Z","v":13582,"vw":82.704601},{"c":82.79,"h":82.92,"l":82.7,"n":398,"o":82.705,"t":"2026-10-15T15:45:00Z","v":24438,"vw":82.799169},{"c":83.045,"h":83.045,"l":82.79,"n":468,"o":82.83,"t":"2026-10-15T15:50:00Z","v":26445,"vw":82.929921},{"c":83.22,"h":83.22,"l":83.01,"n":276,"o":83.05,"t":"2026-10-15T15:55:00Z","v":13872,"vw":83.118007},{"c":82.83,"h":83.23,"l":82.77,"n":755,"o":83.23,"t":"2026-10-15T16:00:00Z","v":43771,"vw":83.022898},{"c":82.605,"h":82.88,"l":82.56,"n":284,"o":82.85,"t":"2026-10-15T16:05:00Z","v":14052,"vw":82.754653},{"c":82.65,"h":82.71,"l":82.6,"n":332,"o":82.64,"t":"2026-10-15T16:10:00Z","v":20543,"vw":82.652044},{"c":82.62,"h":82.79,"l":82.62,"n":338,"o":82.655,"t":"2026-10-15T16:15:00Z","v":16696,"vw":82.703621},{"c":82.58,"h":82.705,"l":82.58,"n":195,"o":82.64,"t":"2026-10-15T16:20:00Z","v":7308,"vw":82.658483},{"c":82.62,"h":82.67,"l":82.5501,"n":365,"o":82.58,"t":"2026-10-15T16:25:00Z","v":16524,"vw":82.598127},{"c":82.56,"h":82.665,"l":82.535,"n":274,"o":82.535,"t":"2026-10-15T16:30:00Z","v":11090,"vw":82.59789},{"c":82.64,"h":82.705,"l":82.585,"n":263,"o":82.61,"t":"2026-10-15T16:35:00Z","v":12298,"vw":82.657077},{"c":82.78,"h":82.78,"l":82.645,"n":185,"o":82.645,"t":"2026-10-15T16:40:00Z","v":6413,"vw":82.718386},{"c":82.865,"h":82.89,"l":82.77,"n":394,"o":82.79,"t":"2026-10-15T16:45:00Z","v":18909,"vw":82.822902},{"c":82.95,"h":82.95,"l":82.84,"n":351,"o":82.865,"t":"2026-10-15T16:50:00Z","v":16290,"vw":82.898593},{"c":83.05,"h":83.21,"l":82.96,"n":274,"o":82.97,"t":"2026-10-15T16:55:00Z","v":12278,"vw":83.066308},{"c":83.01,"h":83.15,"l":82.97,"n":424,"o":83.05,"t":"2026-10-15T17:00:00Z","v":26274,"vw":83.041606},{"c":83.015,"h":83.08,"l":82.99,"n":410,"o":83.03,"t":"2026-10-15T17:05:00Z","v":19167,"vw":83.034494},{"c":82.93,"h":83.03,"l":82.87,"n":366,"o":83.01,"t":"2026-10-15T17:10:00Z","v":43598,"vw":82.896627},{"c":83.12,"h":83.26,"l":82.935,"n":386,"o":82.935,"t":"2026-10-15T17:15:00Z","v":23135,"vw":83.129634},{"c":83.13,"h":83.18,"l":83.09,"n":230,"o":83.14,"t":"2026-10-15T17:20:00Z","v":11576,"vw":83.147356},{"c":83.215,"h":83.22,"l":83.1,"n":222,"o":83.13,"t":"2026-10-15T17:25:00Z","v":7789,"vw":83.157353},{"c":83.26,"h":83.3147,"l":83.13,"n":434,"o":83.23,"t":"2026-10-15T17:30:00Z","v":20142,"vw":83.232589},{"c":83.31,"h":83.31,"l":83.235,"n":265,"o":83.235,"t":"2026-10-15T17:35:00Z","v":13660,"vw":83.275374},{"c":83.46,"h":83.46,"l":83.27,"n":363,"o":83.29,"t":"2026-10-15T17:40:00Z","v":18268,"vw":83.330499},{"c":83.355,"h":83.475,"l":83.2901,"n":381,"o":83.46,"t":"2026-10-15T17:45:00Z","v":14762,"vw":83.397826},{"c":83.33,"h":83.47,"l":83.32,"n":344,"o":83.38,"t":"2026-10-15T17:50:00Z","v":17466,"vw":83.417358},{"c":83.425,"h":83.46,"l":83.36,"n":321,"o":83.36,"t":"2026-10-15T17:55:00Z","v":14239,"vw":83.41937},{"c":83.32,"h":83.44,"l":83.235,"n":459,"o":83.42,"t":"2026-10-15T18:00:00Z","v":30508,"vw":83.308277},{"c":82.99,"h":83.295,"l":82.91,"n":384,"o":83.295,"t":"2026-10-15T18:05:00Z","v":25304,"vw":83.078082},{"c":83.025,"h":83.025,"l":82.92,"n":323,"o":82.97,"t":"2026-10-15T18:10:00Z","v":15380,"vw":82.986348},{"c":83.015,"h":83.055,"l":82.97,"n":310,"o":83,"t":"2026-10-15T18:15:00Z","v":18917,"vw":83.004874},{"c":82.9,"h":83.015,"l":82.9,"n":294,"o":83.015,"t":"2026-10-15T18:20:00Z","v":23290,"vw":82.953977},{"c":82.9,"h":82.93,"l":82.795,"n":390,"o":82.905,"t":"2026-10-15T18:25:00Z","v":20108,"vw":82.878984},{"c":82.98,"h":83.025,"l":82.925,"n":330,"o":82.94,"t":"2026-10-15T18:30:00Z","v":17238,"vw":82.989823},{"c":83.17,"h":83.23,"l":82.96,"n":522,"o":82.995,"t":"2026-10-15T18:35:00Z","v":36224,"vw":83.075294},{"c":83.185,"h":83.19,"l":83.115,"n":335,"o":83.14,"t":"2026-10-15T18:40:00Z","v":15183,"vw":83.142348},{"c":83.33,"h":83.33,"l":83.15,"n":347,"o":83.185,"t":"2026-10-15T18:45:00Z","v":20880,"vw":83.222365},{"c":83.42,"h":83.45,"l":83.285,"n":333,"o":83.3,"t":"2026-10-15T18:50:00Z","v":19251,"vw":83.338124},{"c":83.38,"h":83.48,"l":83.37,"n":542,"o":83.415,"t":"2026-10-15T18:55:00Z","v":29557,"vw":83.431508},{"c":83.66,"h":83.72,"l":83.3749,"n":524,"o":83.3749,"t":"2026-10-15T19:00:00Z","v":34320,"vw":83.590822},{"c":83.64,"h":83.71,"l":83.59,"n":376,"o":83.69,"t":"2026-10-15T19:05:00Z","v":17270,"vw":83.651715},{"c":83.625,"h":83.7,"l":83.55,"n":653,"o":83.68,"t":"2026-10-15T19:10:00Z","v":47614,"vw":83.605077},{"c":83.77,"h":83.77,"l":83.625,"n":457,"o":83.625,"t":"2026-10-15T19:15:00Z","v":26186,"vw":83.705041},{"c":83.835,"h":83.87,"l":83.76,"n":481,"o":83.77,"t":"2026-10-15T19:20:00Z","v":23028,"vw":83.810978},{"c":83.9645,"h":84,"l":83.83,"n":840,"o":83.83,"t":"2026-10-15T19:25:00Z","v":50233,"vw":83.933473},{"c":84.235,"h":84.25,"l":83.945,"n":1061,"o":83.98,"t":"2026-10-15T19:30:00Z","v":82048,"vw":84.080935},{"c":84.18,"h":84.29,"l":84.18,"n":878,"o":84.235,"t":"2026-10-15T19:35:00Z","v":77252,"vw":84.243378},{"c":84.315,"h":84.315,"l":84.14,"n":949,"o":84.17,"t":"2026-10-15T19:40:00Z","v":69007,"vw":84.189096},{"c":83.95,"h":84.41,"l":83.95,"n":1393,"o":84.3,"t":"2026-10-15T19:45:00Z","v":91011,"vw":84.205548},{"c":83.875,"h":83.96,"l":83.79,"n":1438,"o":83.94,"t":"2026-10-15T19:50:00Z","v":97478,"vw":83.904696},{"c":83.99,"h":84.19,"l":83.8,"n":5809,"o":83.87,"t":"2026-10-15T19:55:00Z","v":476429,"vw":84.059684},{"c":83.98,"h":83.98,"l":83.96,"n":50,"o":83.96,"t":"2026-10-15T20:00:00Z","v":502271,"vw":83.97987},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-15T20:05:00Z","v":1194,"vw":83.97},{"c":84.03,"h":84.03,"l":84,"n":8,"o":84.01,"t":"2026-10-15T21:55:00Z","v":504,"vw":84.015507},{"c":84.05,"h":84.05,"l":84.05,"n":1,"o":84.05,"t":"2026-10-15T23:35:00Z","v":138,"vw":84.05},{"c":83.95,"h":83.98,"l":83.95,"n":8,"o":83.98,"t":"2026-10-16T08:45:00Z","v":206,"vw":83.965},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-16T09:55:00Z","v":116,"vw":84.01},{"c":84.06,"h":84.06,"l":84.06,"n":1,"o":84.06,"t":"2026-10-16T12:55:00Z","v":100,"vw":84.06},{"c":84.075,"h":84.7099,"l":84.005,"n":305,"o":84.43,"t":"2026-10-16T13:30:00Z","v":29873,"vw":84.309085},{"c":84.28,"h":84.52,"l":84.06,"n":316,"o":84.0825,"t":"2026-10-16T13:35:00Z","v":31128,"vw":84.31426},{"c":84.435,"h":84.59,"l":84.22,"n":385,"o":84.27,"t":"2026-10-16T13:40:00Z","v":37517,"vw":84.448708},{"c":84.52,"h":84.78,"l":84.42,"n":462,"o":84.43,"t":"2026-10-16T13:45:00Z","v":47122,"vw":84.540727},{"c":84.16,"h":84.55,"l":84.125,"n":455,"o":84.52,"t":"2026-10-16T13:50:00Z","v":25617,"vw":84.317928},{"c":84.095,"h":84.25,"l":83.945,"n":398,"o":84.0865,"t":"2026-10-16T13:55:00Z","v":43508,"vw":84.057758},{"c":84.12,"h":84.245,"l":84.02,"n":416,"o":84.14,"t":"2026-10-16T14:00:00Z","v":22754,"vw":84.119418},{"c":84.255,"h":84.36,"l":84.01,"n":419,"o":84.05,"t":"2026-10-16T14:05:00Z","v":22260,"vw":84.238008},{"c":84.215,"h":84.33,"l":84.16,"n":403,"o":84.32,"t":"2026-10-16T14:10:00Z","v":20970,"vw":84.234822},{"c":84.24,"h":84.275,"l":84.16,"n":341,"o":84.205,"t":"2026-10-16T14:15:00Z","v":16177,"vw":84.204803},{"c":84.46,"h":84.46,"l":84.215,"n":425,"o":84.215,"t":"2026-10-16T14:20:00Z","v":23364,"vw":84.313885},{"c":84.55,"h":84.58,"l":84.35,"n":321,"o":84.4,"t":"2026-10-16T14:25:00Z","v":20243,"vw":84.419066},{"c":84.75,"h":84.75,"l":84.48,"n":359,"o":84.49,"t":"2026-10-16T14:30:00Z","v":13460,"vw":84.567114},{"c":84.91,"h":84.91,"l":84.655,"n":362,"o":84.715,"t":"2026-10-16T14:35:00Z","v":16158,"vw":84.774907},{"c":84.91,"h":85.13,"l":84.895,"n":481,"o":84.92,"t":"2026-10-16T14:40:00Z","v":30738,"vw":85.031356},{"c":85.08,"h":85.08,"l":84.87,"n":346,"o":84.9484,"t":"2026-10-16T14:45:00Z","v":18232,"vw":84.971741},{"c":85.02,"h":85.13,"l":84.905,"n":367,"o":85.09,"t":"2026-10-16T14:50:00Z","v":13384,"vw":85.047771},{"c":85.04,"h":85.29,"l":84.82,"n":1039,"o":85.02,"t":"2026-10-16T14:55:00Z","v":123162,"vw":85.092764},{"c":85,"h":85.1,"l":84.815,"n":528,"o":85.045,"t":"2026-10-16T15:00:00Z","v":55087,"vw":85.004781},{"c":85.45,"h":85.5,"l":84.975,"n":611,"o":85,"t":"2026-10-16T15:05:00Z","v":31419,"vw":85.257677},{"c":84.965,"h":85.45,"l":84.95,"n":937,"o":85.45,"t":"2026-10-16T15:10:00Z","v":78114,"vw":85.240058},{"c":85.178,"h":85.27,"l":84.95,"n":658,"o":84.95,"t":"2026-10-16T15:15:00Z","v":49371,"vw":85.108464},{"c":85.35,"h":85.4,"l":85.215,"n":561,"o":85.22,"t":"2026-10-16T15:20:00Z","v":47238,"vw":85.318771},{"c":85.43,"h":85.47,"l":85.31,"n":685,"o":85.35,"t":"2026-10-16T15:25:00Z","v":32798,"vw":85.37492},{"c":85.43,"h":85.53,"l":85.32,"n":608,"o":85.39,"t":"2026-10-16T15:30:00Z","v":37533,"vw":85.439351},{"c":85.215,"h":85.48,"l":85.215,"n":345,"o":85.43,"t":"2026-10-16T15:35:00Z","v":22378,"vw":85.320716},{"c":85.13,"h":85.23,"l":84.92,"n":390,"o":85.19,"t":"2026-10-16T15:40:00Z","v":22233,"vw":85.063285},{"c":84.96,"h":85.19,"l":84.88,"n":788,"o":85.105,"t":"2026-10-16T15:45:00Z","v":72256,"vw":84.971574},{"c":85.02,"h":85.045,"l":84.9,"n":720,"o":84.91,"t":"2026-10-16T15:50:00Z","v":49882,"vw":84.977772},{"c":84.93,"h":85.09,"l":84.825,"n":819,"o":85.01,"t":"2026-10-16T15:55:00Z","v":58325,"vw":84.946407},{"c":84.76,"h":84.98,"l":84.47,"n":1118,"o":84.93,"t":"2026-10-16T16:00:00Z","v":109454,"vw":84.778384},{"c":84.72,"h":84.9,"l":84.56,"n":628,"o":84.77,"t":"2026-10-16T16:05:00Z","v":44262,"vw":84.751777},{"c":85.065,"h":85.065,"l":84.73,"n":500,"o":84.78,"t":"2026-10-16T16:10:00Z","v":18086,"vw":84.868336},{"c":84.86,"h":85.125,"l":84.79,"n":448,"o":85.12,"t":"2026-10-16T16:15:00Z","v":21762,"vw":84.956192},{"c":84.805,"h":84.97,"l":84.77,"n":369,"o":84.89,"t":"2026-10-16T16:20:00Z","v":13565,"vw":84.867901},{"c":84.69,"h":84.84,"l":84.64,"n":380,"o":84.84,"t":"2026-10-16T16:25:00Z","v":18838,"vw":84.710912},{"c":84.81,"h":84.81,"l":84.64,"n":478,"o":84.685,"t":"2026-10-16T16:30:00Z","v":20128,"vw":84.760744},{"c":84.67,"h":84.765,"l":84.65,"n":361,"o":84.76,"t":"2026-10-16T16:35:00Z","v":14328,"vw":84.71146},{"c":84.86,"h":84.92,"l":84.655,"n":453,"o":84.655,"t":"2026-10-16T16:40:00Z","v":19388,"vw":84.78321},{"c":84.505,"h":84.93,"l":84.505,"n":342,"o":84.9,"t":"2026-10-16T16:45:00Z","v":14065,"vw":84.779722},{"c":84.49,"h":84.525,"l":84.36,"n":379,"o":84.5,"t":"2026-10-16T16:50:00Z","v":16144,"vw":84.453109},{"c":84.38,"h":84.485,"l":84.2427,"n":550,"o":84.46,"t":"2026-10-16T16:55:00Z","v":39121,"vw":84.401571},{"c":84.16,"h":84.49,"l":84.12,"n":495,"o":84.42,"t":"2026-10-16T17:00:00Z","v":19428,"vw":84.303785},{"c":83.94,"h":84.15,"l":83.805,"n":426,"o":84.15,"t":"2026-10-16T17:05:00Z","v":16112,"vw":83.94919},{"c":84.11,"h":84.16,"l":83.91,"n":389,"o":83.97,"t":"2026-10-16T17:10:00Z","v":15983,"vw":84.038259},{"c":83.785,"h":84.11,"l":83.785,"n":382,"o":84.09,"t":"2026-10-16T17:15:00Z","v":20170,"vw":83.982099},{"c":83.515,"h":83.785,"l":83.5,"n":321,"o":83.785,"t":"2026-10-16T17:20:00Z","v":17507,"vw":83.609959},{"c":83.555,"h":83.62,"l":83.46,"n":677,"o":83.515,"t":"2026-10-16T17:25:00Z","v":46752,"vw":83.54589},{"c":83.37,"h":83.68,"l":83.315,"n":771,"o":83.57,"t":"2026-10-16T17:30:00Z","v":70448,"vw":83.55857},{"c":83.75,"h":83.8194,"l":83.36,"n":504,"o":83.37,"t":"2026-10-16T17:35:00Z","v":37877,"vw":83.539997},{"c":83.85,"h":83.945,"l":83.68,"n":374,"o":83.76,"t":"2026-10-16T17:40:00Z","v":13205,"vw":83.800533},{"c":83.755,"h":83.845,"l":83.64,"n":307,"o":83.845,"t":"2026-10-16T17:45:00Z","v":12948,"vw":83.746589},{"c":83.58,"h":83.75,"l":83.55,"n":236,"o":83.75,"t":"2026-10-16T17:50:00Z","v":7499,"vw":83.687753},{"c":83.41,"h":83.63,"l":83.41,"n":414,"o":83.59,"t":"2026-10-16T17:55:00Z","v":28868,"vw":83.533024},{"c":83.29,"h":83.41,"l":83.15,"n":342,"o":83.33,"t":"2026-10-16T18:00:00Z","v":17079,"vw":83.314754},{"c":83.36,"h":83.42,"l":83.25,"n":360,"o":83.285,"t":"2026-10-16T18:05:00Z","v":15409,"vw":83.336483},{"c":83.29,"h":83.365,"l":83.1901,"n":302,"o":83.36,"t":"2026-10-16T18:10:00Z","v":17649,"vw":83.267014},{"c":83.13,"h":83.35,"l":83.07,"n":366,"o":83.34,"t":"2026-10-16T18:15:00Z","v":17128,"vw":83.246858},{"c":83.11,"h":83.14,"l":83,"n":351,"o":83.125,"t":"2026-10-16T18:20:00Z","v":12487,"vw":83.051613},{"c":83.12,"h":83.12,"l":82.82,"n":420,"o":83.09,"t":"2026-10-16T18:25:00Z","v":20576,"vw":82.968276},{"c":83.05,"h":83.1125,"l":82.9201,"n":415,"o":83.09,"t":"2026-10-16T18:30:00Z","v":18587,"vw":83.037798},{"c":82.965,"h":83.01,"l":82.75,"n":434,"o":83.01,"t":"2026-10-16T18:35:00Z","v":17365,"vw":82.873345},{"c":82.84,"h":82.98,"l":82.84,"n":339,"o":82.98,"t":"2026-10-16T18:40:00Z","v":14991,"vw":82.907705},{"c":82.835,"h":82.86,"l":82.69,"n":385,"o":82.86,"t":"2026-10-16T18:45:00Z","v":12817,"vw":82.791337},{"c":82.89,"h":82.91,"l":82.69,"n":425,"o":82.84,"t":"2026-10-16T18:50:00Z","v":19956,"vw":82.780887},{"c":82.93,"h":82.96,"l":82.77,"n":438,"o":82.895,"t":"2026-10-16T18:55:00Z","v":16066,"vw":82.899305},{"c":82.995,"h":83.09,"l":82.86,"n":496,"o":82.93,"t":"2026-10-16T19:00:00Z","v":20197,"vw":82.970458},{"c":83.0694,"h":83.1,"l":82.95,"n":362,"o":82.995,"t":"2026-10-16T19:05:00Z","v":13699,"vw":83.014565},{"c":83.18,"h":83.18,"l":82.93,"n":590,"o":83.05,"t":"2026-10-16T19:10:00Z","v":27068,"vw":83.044091},{"c":82.99,"h":83.22,"l":82.84,"n":469,"o":83.19,"t":"2026-10-16T19:15:00Z","v":17732,"vw":82.990457},{"c":83.2,"h":83.2,"l":82.995,"n":569,"o":82.995,"t":"2026-10-16T19:20:00Z","v":22084,"vw":83.103765},{"c":83.1,"h":83.22,"l":82.985,"n":490,"o":83.185,"t":"2026-10-16T19:25:00Z","v":29754,"vw":83.128932},{"c":83.13,"h":83.2,"l":83.015,"n":691,"o":83.085,"t":"2026-10-16T19:30:00Z","v":29379,"vw":83.117609},{"c":83.4,"h":83.47,"l":83.09,"n":676,"o":83.135,"t":"2026-10-16T19:35:00Z","v":32829,"vw":83.269162},{"c":83.295,"h":83.47,"l":83.295,"n":825,"o":83.43,"t":"2026-10-16T19:40:00Z","v":47020,"vw":83.375446},{"c":83.365,"h":83.4,"l":83.23,"n":829,"o":83.29,"t":"2026-10-16T19:45:00Z","v":52474,"vw":83.306021},{"c":83.275,"h":83.47,"l":83.275,"n":926,"o":83.34,"t":"2026-10-16T19:50:00Z","v":52121,"vw":83.343543},{"c":83.46,"h":83.47,"l":83.21,"n":3845,"o":83.28,"t":"2026-10-16T19:55:00Z","v":243379,"vw":83.308964},{"c":83.42,"h":83.42,"l":83.42,"n":42,"o":83.42,"t":"2026-10-16T20:00:00Z","v":359198,"vw":83.42},{"c":83.42,"h":83.42,"l":83.42,"n":1,"o":83.42,"t":"2026-10-16T20:15:00Z","v":250577,"vw":83.42},{"c":81.2871,"h":83,"l":81.2871,"n":3,"o":83,"t":"2026-10-16T22:55:00Z","v":1223,"vw":81.983229},{"c":83.55,"h":83.55,"l":83.55,"n":6,"o":83.55,"t":"2026-10-19T09:20:00Z","v":206,"vw":83.55},{"c":84.296,"h":84.296,"l":84.296,"n":1,"o":84.296,"t":"2026-10-19T13:05:00Z","v":150,"vw":84.296},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-10-19T13:20:00Z","v":200,"vw":83.55},{"c":84.4,"h":84.43,"l":83.71,"n":186,"o":83.71,"t":"2026-10-19T13:30:00Z","v":21655,"vw":83.925043},{"c":84.4,"h":84.61,"l":83.61,"n":414,"o":84.35,"t":"2026-10-19T13:35:00Z","v":40580,"vw":84.32907},{"c":84.755,"h":84.85,"l":84.21,"n":1298,"o":84.348,"t":"2026-10-19T13:40:00Z","v":167153,"vw":84.393252},{"c":84.905,"h":85,"l":84.58,"n":336,"o":84.83,"t":"2026-10-19T13:45:00Z","v":19304,"vw":84.705768},{"c":84.91,"h":85.04,"l":84.82,"n":494,"o":84.905,"t":"2026-10-19T13:50:00Z","v":36657,"vw":84.900621},{"c":84.85,"h":84.91,"l":84.585,"n":735,"o":84.86,"t":"2026-10-19T13:55:00Z","v":45335,"vw":84.816957},{"c":84.39,"h":84.86,"l":84.225,"n":371,"o":84.805,"t":"2026-10-19T14:00:00Z","v":21816,"vw":84.542927},{"c":83.895,"h":84.46,"l":83.845,"n":589,"o":84.42,"t":"2026-10-19T14:05:00Z","v":39467,"vw":84.136425},{"c":84.33,"h":84.38,"l":83.935,"n":636,"o":83.99,"t":"2026-10-19T14:10:00Z","v":35679,"vw":84.106402},{"c":84.66,"h":84.67,"l":84.32,"n":554,"o":84.32,"t":"2026-10-19T14:15:00Z","v":34931,"vw":84.51934},{"c":84.4175,"h":84.75,"l":84.4,"n":400,"o":84.7,"t":"2026-10-19T14:20:00Z","v":38005,"vw":84.52814},{"c":84.36,"h":84.49,"l":84.2,"n":384,"o":84.47,"t":"2026-10-19T14:25:00Z","v":14020,"vw":84.343287},{"c":84.185,"h":84.41,"l":84.185,"n":543,"o":84.3625,"t":"2026-10-19T14:30:00Z","v":22219,"vw":84.289333},{"c":84.07,"h":84.3,"l":84.065,"n":454,"o":84.22,"t":"2026-10-19T14:35:00Z","v":27720,"vw":84.223946},{"c":84.255,"h":84.49,"l":84.07,"n":616,"o":84.07,"t":"2026-10-19T14:40:00Z","v":33201,"vw":84.25822},{"c":84.39,"h":84.48,"l":84.255,"n":360,"o":84.255,"t":"2026-10-19T14:45:00Z","v":15875,"vw":84.387781},{"c":84.345,"h":84.4251,"l":84.26,"n":302,"o":84.42,"t":"2026-10-19T14:50:00Z","v":13982,"vw":84.363926},{"c":84.44,"h":84.4605,"l":84.24,"n":406,"o":84.31,"t":"2026-10-19T14:55:00Z","v":23169,"vw":84.348169},{"c":84.59,"h":84.61,"l":84.44,"n":344,"o":84.44,"t":"2026-10-19T15:00:00Z","v":13542,"vw":84.557404},{"c":84.54,"h":84.69,"l":84.4801,"n":435,"o":84.595,"t":"2026-10-19T15:05:00Z","v":24474,"vw":84.592761},{"c":84.645,"h":84.73,"l":84.53,"n":368,"o":84.57,"t":"2026-10-19T15:10:00Z","v":20056,"vw":84.624522},{"c":84.86,"h":84.87,"l":84.6,"n":495,"o":84.61,"t":"2026-10-19T15:15:00Z","v":53439,"vw":84.690371},{"c":85.01,"h":85.01,"l":84.735,"n":530,"o":84.86,"t":"2026-10-19T15:20:00Z","v":25691,"vw":84.870769},{"c":84.81,"h":85.05,"l":84.77,"n":616,"o":85,"t":"2026-10-19T15:25:00Z","v":40862,"vw":84.938476},{"c":84.7,"h":84.81,"l":84.56,"n":404,"o":84.81,"t":"2026-10-19T15:30:00Z","v":22136,"vw":84.688039},{"c":84.66,"h":84.795,"l":84.66,"n":506,"o":84.71,"t":"2026-10-19T15:35:00Z","v":131870,"vw":84.719984},{"c":84.72,"h":84.885,"l":84.65,"n":430,"o":84.65,"t":"2026-10-19T15:40:00Z","v":26473,"vw":84.784263},{"c":84.67,"h":84.83,"l":84.67,"n":365,"o":84.75,"t":"2026-10-19T15:45:00Z","v":81707,"vw":84.788296},{"c":84.695,"h":84.79,"l":84.64,"n":356,"o":84.72,"t":"2026-10-19T15:50:00Z","v":17256,"vw":84.720531},{"c":84.645,"h":84.76,"l":84.52,"n":506,"o":84.7,"t":"2026-10-19T15:55:00Z","v":32493,"vw":84.649065},{"c":84.39,"h":84.64,"l":84.21,"n":582,"o":84.64,"t":"2026-10-19T16:00:00Z","v":40939,"vw":84.459499},{"c":84.405,"h":84.44,"l":84.325,"n":501,"o":84.385,"t":"2026-10-19T16:05:00Z","v":29590,"vw":84.400233},{"c":84.59,"h":84.62,"l":84.4,"n":501,"o":84.405,"t":"2026-10-19T16:10:00Z","v":31644,"vw":84.502681},{"c":84.665,"h":84.67,"l":84.54,"n":409,"o":84.62,"t":"2026-10-19T16:15:00Z","v":23107,"vw":84.614592},{"c":84.625,"h":84.7,"l":84.565,"n":416,"o":84.67,"t":"2026-10-19T16:20:00Z","v":34161,"vw":84.647426},{"c":84.54,"h":84.73,"l":84.54,"n":371,"o":84.65,"t":"2026-10-19T16:25:00Z","v":19700,"vw":84.635727},{"c":84.52,"h":84.575,"l":84.45,"n":436,"o":84.53,"t":"2026-10-19T16:30:00Z","v":25835,"vw":84.508662},{"c":84.56,"h":84.58,"l":84.495,"n":323,"o":84.53,"t":"2026-10-19T16:35:00Z","v":17550,"vw":84.543832},{"c":84.575,"h":84.62,"l":84.545,"n":357,"o":84.555,"t":"2026-10-19T16:40:00Z","v":20337,"vw":84.591351},{"c":84.59,"h":84.59,"l":84.5,"n":613,"o":84.59,"t":"2026-10-19T16:45:00Z","v":36275,"vw":84.544502},{"c":84.6,"h":84.615,"l":84.52,"n":345,"o":84.605,"t":"2026-10-19T16:50:00Z","v":20540,"vw":84.565092},{"c":84.59,"h":84.66,"l":84.58,"n":347,"o":84.59,"t":"2026-10-19T16:55:00Z","v":17428,"vw":84.62025},{"c":84.53,"h":84.61,"l":84.48,"n":350,"o":84.59,"t":"2026-10-19T17:00:00Z","v":22842,"vw":84.518962},{"c":84.42,"h":84.53,"l":84.39,"n":501,"o":84.53,"t":"2026-10-19T17:05:00Z","v":27063,"vw":84.453221},{"c":84.5,"h":84.535,"l":84.39,"n":361,"o":84.42,"t":"2026-10-19T17:10:00Z","v":19115,"vw":84.474158},{"c":84.53,"h":84.545,"l":84.47,"n":289,"o":84.47,"t":"2026-10-19T17:15:00Z","v":12057,"vw":84.518904},{"c":84.535,"h":84.5416,"l":84.48,"n":269,"o":84.5416,"t":"2026-10-19T17:20:00Z","v":14557,"vw":84.521804},{"c":84.5,"h":84.5695,"l":84.495,"n":373,"o":84.545,"t":"2026-10-19T17:25:00Z","v":14619,"vw":84.542787},{"c":84.405,"h":84.54,"l":84.4,"n":551,"o":84.51,"t":"2026-10-19T17:30:00Z","v":30373,"vw":84.469366},{"c":84.28,"h":84.435,"l":84.24,"n":352,"o":84.4,"t":"2026-10-19T17:35:00Z","v":16719,"vw":84.330621},{"c":84.39,"h":84.44,"l":84.28,"n":676,"o":84.28,"t":"2026-10-19T17:40:00Z","v":37471,"vw":84.354144},{"c":84.33,"h":84.42,"l":84.29,"n":410,"o":84.37,"t":"2026-10-19T17:45:00Z","v":18617,"vw":84.351869},{"c":84.345,"h":84.38,"l":84.3,"n":363,"o":84.325,"t":"2026-10-19T17:50:00Z","v":18559,"vw":84.343169},{"c":84.38,"h":84.4,"l":84.32,"n":360,"o":84.37,"t":"2026-10-19T17:55:00Z","v":22154,"vw":84.376358},{"c":84.3975,"h":84.44,"l":84.275,"n":472,"o":84.39,"t":"2026-10-19T18:00:00Z","v":31243,"vw":84.382225},{"c":84.49,"h":84.55,"l":84.34,"n":417,"o":84.375,"t":"2026-10-19T18:05:00Z","v":22640,"vw":84.451077},{"c":84.75,"h":84.75,"l":84.45,"n":521,"o":84.5,"t":"2026-10-19T18:10:00Z","v":31443,"vw":84.583082},{"c":84.72,"h":84.765,"l":84.67,"n":613,"o":84.74,"t":"2026-10-19T18:15:00Z","v":34612,"vw":84.708753},{"c":84.56,"h":84.75,"l":84.48,"n":591,"o":84.72,"t":"2026-10-19T18:20:00Z","v":30323,"vw":84.602722},{"c":84.61,"h":84.66,"l":84.535,"n":682,"o":84.545,"t":"2026-10-19T18:25:00Z","v":36673,"vw":84.592567},{"c":84.64,"h":84.75,"l":84.6,"n":584,"o":84.64,"t":"2026-10-19T18:30:00Z","v":33250,"vw":84.679767},{"c":84.675,"h":84.74,"l":84.63,"n":594,"o":84.64,"t":"2026-10-19T18:35:00Z","v":32934,"vw":84.687711},{"c":84.485,"h":84.715,"l":84.45,"n":720,"o":84.675,"t":"2026-10-19T18:40:00Z","v":44870,"vw":84.553973},{"c":84.28,"h":84.56,"l":84.28,"n":602,"o":84.5,"t":"2026-10-19T18:45:00Z","v":40643,"vw":84.481344},{"c":84.26,"h":84.34,"l":84.225,"n":443,"o":84.28,"t":"2026-10-19T18:50:00Z","v":28874,"vw":84.28899},{"c":84.29,"h":84.3,"l":84.205,"n":343,"o":84.23,"t":"2026-10-19T18:55:00Z","v":20024,"vw":84.265081},{"c":84.35,"h":84.36,"l":84.25,"n":596,"o":84.295,"t":"2026-10-19T19:00:00Z","v":52393,"vw":84.311767},{"c":84.53,"h":84.54,"l":84.345,"n":479,"o":84.35,"t":"2026-10-19T19:05:00Z","v":28930,"vw":84.463021},{"c":84.475,"h":84.56,"l":84.47,"n":473,"o":84.53,"t":"2026-10-19T19:10:00Z","v":29559,"vw":84.513703},{"c":84.595,"h":84.605,"l":84.475,"n":747,"o":84.475,"t":"2026-10-19T19:15:00Z","v":47895,"vw":84.539106},{"c":84.555,"h":84.63,"l":84.54,"n":599,"o":84.595,"t":"2026-10-19T19:20:00Z","v":33925,"vw":84.594622},{"c":84.52,"h":84.57,"l":84.48,"n":684,"o":84.555,"t":"2026-10-19T19:25:00Z","v":45516,"vw":84.516295},{"c":84.5,"h":84.6,"l":84.48,"n":788,"o":84.54,"t":"2026-10-19T19:30:00Z","v":47981,"vw":84.561923},{"c":84.415,"h":84.54,"l":84.3775,"n":714,"o":84.51,"t":"2026-10-19T19:35:00Z","v":49357,"vw":84.488749},{"c":84.33,"h":84.435,"l":84.32,"n":769,"o":84.42,"t":"2026-10-19T19:40:00Z","v":52194,"vw":84.377919},{"c":84.2325,"h":84.34,"l":84.2,"n":1377,"o":84.32,"t":"2026-10-19T19:45:00Z","v":111174,"vw":84.261734},{"c":84.12,"h":84.22,"l":84.025,"n":1310,"o":84.22,"t":"2026-10-19T19:50:00Z","v":106602,"vw":84.115194},{"c":84.04,"h":84.2,"l":83.97,"n":4386,"o":84.115,"t":"2026-10-19T19:55:00Z","v":385862,"vw":84.065334},{"c":84.04,"h":84.04,"l":84.04,"n":33,"o":84.04,"t":"2026-10-19T20:00:00Z","v":644416,"vw":84.04},{"c":84.5,"h":84.5,"l":84.5,"n":2,"o":84.5,"t":"2026-10-19T21:40:00Z","v":400,"vw":84.5},{"c":83.8,"h":84.03,"l":83.602,"n":164,"o":83.9,"t":"2026-10-20T13:30:00Z","v":23941,"vw":83.882523},{"c":84.53,"h":84.77,"l":83.8,"n":234,"o":83.8,"t":"2026-10-20T13:35:00Z","v":12686,"vw":84.314755},{"c":84.805,"h":85.09,"l":84.575,"n":485,"o":84.6,"t":"2026-10-20T13:40:00Z","v":32723,"vw":84.917978},{"c":84.67,"h":85.199,"l":84.63,"n":255,"o":84.83,"t":"2026-10-20T13:45:00Z","v":14507,"vw":84.895097},{"c":84.845,"h":85.07,"l":84.675,"n":256,"o":84.76,"t":"2026-10-20T13:50:00Z","v":12493,"vw":84.880523},{"c":84.99,"h":85.015,"l":84.74,"n":307,"o":84.845,"t":"2026-10-20T13:55:00Z","v":13399,"vw":84.86707},{"c":84.635,"h":85.13,"l":84.53,"n":609,"o":84.92,"t":"2026-10-20T14:00:00Z","v":54964,"vw":84.819767},{"c":85.1,"h":85.13,"l":84.39,"n":535,"o":84.625,"t":"2026-10-20T14:05:00Z","v":65284,"vw":84.820214},{"c":85.04,"h":85.15,"l":84.93,"n":540,"o":85.1,"t":"2026-10-20T14:10:00Z","v":46003,"vw":85.032258},{"c":85.365,"h":85.4068,"l":85,"n":460,"o":85.045,"t":"2026-10-20T14:15:00Z","v":61919,"vw":85.201995},{"c":86.1,"h":86.11,"l":85.37,"n":426,"o":85.37,"t":"2026-10-20T14:20:00Z","v":24286,"vw":85.779069},{"c":86.5,"h":86.5,"l":86.06,"n":702,"o":86.2,"t":"2026-10-20T14:25:00Z","v":53859,"vw":86.247708},{"c":86.55,"h":86.8,"l":86.39,"n":636,"o":86.525,"t":"2026-10-20T14:30:00Z","v":59261,"vw":86.527814},{"c":86.73,"h":86.79,"l":86.5,"n":897,"o":86.56,"t":"2026-10-20T14:35:00Z","v":87722,"vw":86.636349},{"c":87.43,"h":87.43,"l":86.79,"n":663,"o":86.79,"t":"2026-10-20T14:40:00Z","v":44749,"vw":87.209106},{"c":87.325,"h":87.55,"l":87.235,"n":882,"o":87.3875,"t":"2026-10-20T14:45:00Z","v":67484,"vw":87.347677},{"c":87.67,"h":87.7,"l":87.325,"n":892,"o":87.36,"t":"2026-10-20T14:50:00Z","v":45066,"vw":87.543962},{"c":88.06,"h":88.11,"l":87.6202,"n":1605,"o":87.72,"t":"2026-10-20T14:55:00Z","v":94505,"vw":87.93004},{"c":87.73,"h":88.06,"l":87.695,"n":1778,"o":88,"t":"2026-10-20T15:00:00Z","v":125945,"vw":87.909365},{"c":87.655,"h":87.76,"l":87.555,"n":989,"o":87.73,"t":"2026-10-20T15:05:00Z","v":72956,"vw":87.681216},{"c":87.205,"h":87.835,"l":86.985,"n":1110,"o":87.62,"t":"2026-10-20T15:10:00Z","v":79857,"vw":87.499009},{"c":86.96,"h":87.31,"l":86.78,"n":977,"o":87.21,"t":"2026-10-20T15:15:00Z","v":86733,"vw":87.065391},{"c":87.105,"h":87.25,"l":86.96,"n":604,"o":86.96,"t":"2026-10-20T15:20:00Z","v":31616,"vw":87.087617},{"c":87.235,"h":87.31,"l":87.03,"n":929,"o":87.105,"t":"2026-10-20T15:25:00Z","v":65930,"vw":87.217054},{"c":87.1175,"h":87.28,"l":87.085,"n":729,"o":87.235,"t":"2026-10-20T15:30:00Z","v":47893,"vw":87.172194},{"c":87.24,"h":87.36,"l":87.065,"n":853,"o":87.15,"t":"2026-10-20T15:35:00Z","v":57129,"vw":87.205632},{"c":87.185,"h":87.27,"l":87.165,"n":497,"o":87.26,"t":"2026-10-20T15:40:00Z","v":26694,"vw":87.2341},{"c":87.07,"h":87.18,"l":86.975,"n":669,"o":87.14,"t":"2026-10-20T15:45:00Z","v":62874,"vw":87.051418},{"c":87.155,"h":87.155,"l":86.895,"n":576,"o":87.05,"t":"2026-10-20T15:50:00Z","v":34690,"vw":87.043375},{"c":87.08,"h":87.19,"l":87.04,"n":471,"o":87.19,"t":"2026-10-20T15:55:00Z","v":32547,"vw":87.094531},{"c":87.01,"h":87.12,"l":86.93,"n":473,"o":87.11,"t":"2026-10-20T16:00:00Z","v":31964,"vw":87.024715},{"c":86.93,"h":87.125,"l":86.855,"n":552,"o":87.05,"t":"2026-10-20T16:05:00Z","v":45425,"vw":87.025747},{"c":86.855,"h":86.995,"l":86.765,"n":657,"o":86.94,"t":"2026-10-20T16:10:00Z","v":50514,"vw":86.856037},{"c":86.63,"h":86.9,"l":86.59,"n":620,"o":86.9,"t":"2026-10-20T16:15:00Z","v":59261,"vw":86.759674},{"c":86.72,"h":86.75,"l":86.6,"n":846,"o":86.64,"t":"2026-10-20T16:20:00Z","v":57131,"vw":86.678722},{"c":86.88,"h":86.93,"l":86.67,"n":544,"o":86.72,"t":"2026-10-20T16:25:00Z","v":30581,"vw":86.823225},{"c":86.96,"h":87.015,"l":86.79,"n":664,"o":86.9,"t":"2026-10-20T16:30:00Z","v":53685,"vw":86.963426},{"c":87.15,"h":87.195,"l":86.965,"n":509,"o":86.98,"t":"2026-10-20T16:35:00Z","v":37719,"vw":87.102948},{"c":87.15,"h":87.23,"l":87.05,"n":737,"o":87.17,"t":"2026-10-20T16:40:00Z","v":74160,"vw":87.15677},{"c":87.095,"h":87.21,"l":87.015,"n":641,"o":87.19,"t":"2026-10-20T16:45:00Z","v":84209,"vw":87.120406},{"c":86.785,"h":87.15,"l":86.76,"n":372,"o":87.085,"t":"2026-10-20T16:50:00Z","v":22956,"vw":86.987408},{"c":86.595,"h":86.87,"l":86.545,"n":668,"o":86.78,"t":"2026-10-20T16:55:00Z","v":46532,"vw":86.742711},{"c":86.445,"h":86.73,"l":86.41,"n":600,"o":86.58,"t":"2026-10-20T17:00:00Z","v":42837,"vw":86.557299},{"c":86.18,"h":86.465,"l":86.13,"n":533,"o":86.445,"t":"2026-10-20T17:05:00Z","v":55930,"vw":86.342061},{"c":86.185,"h":86.22,"l":86.14,"n":344,"o":86.18,"t":"2026-10-20T17:10:00Z","v":19806,"vw":86.173589},{"c":86.255,"h":86.29,"l":86.185,"n":449,"o":86.185,"t":"2026-10-20T17:15:00Z","v":36686,"vw":86.254175},{"c":86.345,"h":86.42,"l":86.255,"n":510,"o":86.255,"t":"2026-10-20T17:20:00Z","v":31783,"vw":86.35922},{"c":86.44,"h":86.4694,"l":86.3,"n":643,"o":86.34,"t":"2026-10-20T17:25:00Z","v":61071,"vw":86.379674},{"c":86.55,"h":86.615,"l":86.42,"n":530,"o":86.45,"t":"2026-10-20T17:30:00Z","v":33221,"vw":86.541659},{"c":86.57,"h":86.575,"l":86.515,"n":530,"o":86.545,"t":"2026-10-20T17:35:00Z","v":30305,"vw":86.548389},{"c":86.77,"h":86.78,"l":86.535,"n":562,"o":86.575,"t":"2026-10-20T17:40:00Z","v":31654,"vw":86.643203},{"c":86.71,"h":86.8,"l":86.7,"n":566,"o":86.79,"t":"2026-10-20T17:45:00Z","v":41711,"vw":86.758338},{"c":86.85,"h":86.85,"l":86.69,"n":614,"o":86.71,"t":"2026-10-20T17:50:00Z","v":31186,"vw":86.755231},{"c":86.7,"h":86.85,"l":86.69,"n":702,"o":86.85,"t":"2026-10-20T17:55:00Z","v":41357,"vw":86.763115},{"c":86.69,"h":86.79,"l":86.56,"n":585,"o":86.7,"t":"2026-10-20T18:00:00Z","v":35111,"vw":86.664718},{"c":86.58,"h":86.76,"l":86.53,"n":1040,"o":86.69,"t":"2026-10-20T18:05:00Z","v":161646,"vw":86.666136},{"c":86.72,"h":86.72,"l":86.5,"n":481,"o":86.62,"t":"2026-10-20T18:10:00Z","v":31033,"vw":86.580531},{"c":86.66,"h":86.765,"l":86.66,"n":426,"o":86.73,"t":"2026-10-20T18:15:00Z","v":27448,"vw":86.709927},{"c":86.62,"h":86.675,"l":86.58,"n":399,"o":86.65,"t":"2026-10-20T18:20:00Z","v":21663,"vw":86.635694},{"c":86.7,"h":86.73,"l":86.55,"n":647,"o":86.61,"t":"2026-10-20T18:25:00Z","v":39632,"vw":86.62381},{"c":86.73,"h":86.779,"l":86.64,"n":569,"o":86.705,"t":"2026-10-20T18:30:00Z","v":33684,"vw":86.727181},{"c":86.75,"h":86.76,"l":86.69,"n":421,"o":86.72,"t":"2026-10-20T18:35:00Z","v":22900,"vw":86.733471},{"c":86.54,"h":86.745,"l":86.47,"n":725,"o":86.74,"t":"2026-10-20T18:40:00Z","v":55602,"vw":86.586463},{"c":86.87,"h":86.96,"l":86.54,"n":769,"o":86.54,"t":"2026-10-20T18:45:00Z","v":49700,"vw":86.845914},{"c":86.895,"h":86.91,"l":86.77,"n":468,"o":86.87,"t":"2026-10-20T18:50:00Z","v":26213,"vw":86.861277},{"c":86.955,"h":86.9797,"l":86.895,"n":623,"o":86.895,"t":"2026-10-20T18:55:00Z","v":40412,"vw":86.952068},{"c":86.95,"h":86.985,"l":86.91,"n":499,"o":86.955,"t":"2026-10-20T19:00:00Z","v":30060,"vw":86.944906},{"c":87.095,"h":87.15,"l":86.95,"n":654,"o":86.95,"t":"2026-10-20T19:05:00Z","v":32349,"vw":87.042381},{"c":87.25,"h":87.325,"l":87.0701,"n":927,"o":87.09,"t":"2026-10-20T19:10:00Z","v":86061,"vw":87.233058},{"c":87.405,"h":87.405,"l":87.255,"n":774,"o":87.255,"t":"2026-10-20T19:15:00Z","v":60797,"vw":87.324807},{"c":87.495,"h":87.53,"l":87.38,"n":989,"o":87.41,"t":"2026-10-20T19:20:00Z","v":79401,"vw":87.446139},{"c":87.415,"h":87.6,"l":87.3,"n":1154,"o":87.5063,"t":"2026-10-20T19:25:00Z","v":68425,"vw":87.477081},{"c":87.3425,"h":87.47,"l":87.29,"n":1048,"o":87.4125,"t":"2026-10-20T19:30:00Z","v":78598,"vw":87.395286},{"c":87.27,"h":87.46,"l":87.175,"n":1237,"o":87.35,"t":"2026-10-20T19:35:00Z","v":142864,"vw":87.372313},{"c":87.18,"h":87.36,"l":87.18,"n":1084,"o":87.245,"t":"2026-10-20T19:40:00Z","v":83672,"vw":87.277557},{"c":87.46,"h":87.485,"l":87.01,"n":1614,"o":87.18,"t":"2026-10-20T19:45:00Z","v":111848,"vw":87.25601},{"c":87.425,"h":87.535,"l":87.3775,"n":2054,"o":87.465,"t":"2026-10-20T19:50:00Z","v":164223,"vw":87.463956},{"c":87.29,"h":87.455,"l":87.19,"n":5829,"o":87.455,"t":"2026-10-20T19:55:00Z","v":478781,"vw":87.283325},{"c":86.34,"h":87.296,"l":86.34,"n":44,"o":87.29,"t":"2026-10-20T20:00:00Z","v":410555,"vw":87.239654},{"c":87.03,"h":87.64,"l":87.03,"n":3,"o":87.64,"t":"2026-10-20T20:15:00Z","v":374,"vw":87.273634},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-20T22:55:00Z","v":100,"vw":87},{"c":87.9392,"h":88.0058,"l":87.9392,"n":2,"o":88.0058,"t":"2026-10-21T13:00:00Z","v":215,"vw":87.974823},{"c":86.33,"h":87.6496,"l":86.165,"n":321,"o":87.13,"t":"2026-10-21T13:30:00Z","v":30942,"vw":86.917608},{"c":86.26,"h":86.4,"l":86.02,"n":453,"o":86.18,"t":"2026-10-21T13:35:00Z","v":21340,"vw":86.186352},{"c":85.965,"h":86.215,"l":85.53,"n":603,"o":86.18,"t":"2026-10-21T13:40:00Z","v":66080,"vw":85.761955},{"c":86.46,"h":86.46,"l":86.025,"n":342,"o":86.025,"t":"2026-10-21T13:45:00Z","v":11491,"vw":86.274124},{"c":86.535,"h":86.56,"l":86.4,"n":312,"o":86.45,"t":"2026-10-21T13:50:00Z","v":19708,"vw":86.506529},{"c":86.735,"h":87.02,"l":86.585,"n":445,"o":86.6,"t":"2026-10-21T13:55:00Z","v":34266,"vw":86.827168},{"c":86.5,"h":86.665,"l":86.32,"n":640,"o":86.65,"t":"2026-10-21T14:00:00Z","v":44149,"vw":86.416236},{"c":86.44,"h":86.455,"l":86.31,"n":272,"o":86.455,"t":"2026-10-21T14:05:00Z","v":9062,"vw":86.387292},{"c":86.605,"h":86.77,"l":86.43,"n":326,"o":86.47,"t":"2026-10-21T14:10:00Z","v":13224,"vw":86.594773},{"c":86.61,"h":86.79,"l":86.59,"n":309,"o":86.595,"t":"2026-10-21T14:15:00Z","v":13898,"vw":86.680661},{"c":86.93,"h":86.94,"l":86.65,"n":488,"o":86.65,"t":"2026-10-21T14:20:00Z","v":48173,"vw":86.744691},{"c":86.975,"h":87.04,"l":86.86,"n":498,"o":86.97,"t":"2026-10-21T14:25:00Z","v":35891,"vw":86.961871},{"c":86.99,"h":87.11,"l":86.83,"n":696,"o":86.97,"t":"2026-10-21T14:30:00Z","v":36318,"vw":86.956494},{"c":86.845,"h":87.06,"l":86.78,"n":715,"o":87.06,"t":"2026-10-21T14:35:00Z","v":37411,"vw":86.923732},{"c":86.89,"h":86.98,"l":86.81,"n":678,"o":86.845,"t":"2026-10-21T14:40:00Z","v":38136,"vw":86.910229},{"c":86.855,"h":86.97,"l":86.81,"n":424,"o":86.87,"t":"2026-10-21T14:45:00Z","v":19580,"vw":86.86535},{"c":86.85,"h":86.945,"l":86.84,"n":385,"o":86.855,"t":"2026-10-21T14:50:00Z","v":15756,"vw":86.877807},{"c":86.81,"h":86.905,"l":86.775,"n":437,"o":86.82,"t":"2026-10-21T14:55:00Z","v":20949,"vw":86.848023},{"c":86.76,"h":87.02,"l":86.68,"n":772,"o":86.8,"t":"2026-10-21T15:00:00Z","v":46419,"vw":86.852825},{"c":86.56,"h":86.72,"l":86.56,"n":341,"o":86.72,"t":"2026-10-21T15:05:00Z","v":16408,"vw":86.643603},{"c":86.525,"h":86.69,"l":86.42,"n":502,"o":86.55,"t":"2026-10-21T15:10:00Z","v":28271,"vw":86.554599},{"c":86.605,"h":86.71,"l":86.47,"n":376,"o":86.525,"t":"2026-10-21T15:15:00Z","v":35757,"vw":86.625061},{"c":86.66,"h":86.72,"l":86.6,"n":380,"o":86.605,"t":"2026-10-21T15:20:00Z","v":30774,"vw":86.657439},{"c":86.87,"h":86.94,"l":86.68,"n":348,"o":86.68,"t":"2026-10-21T15:25:00Z","v":15253,"vw":86.84023},{"c":86.88,"h":86.99,"l":86.88,"n":287,"o":86.94,"t":"2026-10-21T15:30:00Z","v":9242,"vw":86.93705},{"c":86.915,"h":86.97,"l":86.87,"n":367,"o":86.91,"t":"2026-10-21T15:35:00Z","v":18743,"vw":86.917017},{"c":87.065,"h":87.07,"l":86.865,"n":323,"o":86.915,"t":"2026-10-21T15:40:00Z","v":14264,"vw":86.944703},{"c":87.045,"h":87.16,"l":87.03,"n":369,"o":87.1,"t":"2026-10-21T15:45:00Z","v":14716,"vw":87.083098},{"c":87.045,"h":87.1,"l":87.015,"n":287,"o":87.0799,"t":"2026-10-21T15:50:00Z","v":13401,"vw":87.054528},{"c":87.01,"h":87.07,"l":87.01,"n":256,"o":87.045,"t":"2026-10-21T15:55:00Z","v":10588,"vw":87.030959},{"c":86.89,"h":87.01,"l":86.88,"n":284,"o":87.01,"t":"2026-10-21T16:00:00Z","v":12260,"vw":86.944858},{"c":86.88,"h":86.97,"l":86.87,"n":315,"o":86.9,"t":"2026-10-21T16:05:00Z","v":16170,"vw":86.920874},{"c":86.94,"h":87,"l":86.88,"n":289,"o":86.88,"t":"2026-10-21T16:10:00Z","v":11368,"vw":86.959139},{"c":87.015,"h":87.1,"l":86.96,"n":299,"o":86.96,"t":"2026-10-21T16:15:00Z","v":13561,"vw":87.026272},{"c":87.105,"h":87.15,"l":87.01,"n":564,"o":87.01,"t":"2026-10-21T16:20:00Z","v":37333,"vw":87.110006},{"c":87.31,"h":87.33,"l":87.045,"n":653,"o":87.105,"t":"2026-10-21T16:25:00Z","v":43618,"vw":87.167439},{"c":87.41,"h":87.41,"l":87.26,"n":430,"o":87.33,"t":"2026-10-21T16:30:00Z","v":19058,"vw":87.324937},{"c":87.88,"h":88,"l":87.365,"n":784,"o":87.405,"t":"2026-10-21T16:35:00Z","v":38496,"vw":87.619889},{"c":87.785,"h":87.97,"l":87.59,"n":665,"o":87.91,"t":"2026-10-21T16:40:00Z","v":42719,"vw":87.790663},{"c":87.715,"h":87.79,"l":87.61,"n":389,"o":87.785,"t":"2026-10-21T16:45:00Z","v":22879,"vw":87.709061},{"c":87.785,"h":87.83,"l":87.705,"n":628,"o":87.715,"t":"2026-10-21T16:50:00Z","v":32065,"vw":87.784315},{"c":87.77,"h":87.88,"l":87.75,"n":501,"o":87.785,"t":"2026-10-21T16:55:00Z","v":26821,"vw":87.818789},{"c":87.785,"h":87.8,"l":87.6,"n":671,"o":87.74,"t":"2026-10-21T17:00:00Z","v":30811,"vw":87.716851},{"c":87.835,"h":87.86,"l":87.715,"n":489,"o":87.81,"t":"2026-10-21T17:05:00Z","v":25979,"vw":87.788488},{"c":87.905,"h":87.95,"l":87.83,"n":656,"o":87.835,"t":"2026-10-21T17:10:00Z","v":28148,"vw":87.901594},{"c":87.72,"h":87.93,"l":87.71,"n":468,"o":87.92,"t":"2026-10-21T17:15:00Z","v":19082,"vw":87.800384},{"c":87.775,"h":87.82,"l":87.69,"n":652,"o":87.715,"t":"2026-10-21T17:20:00Z","v":26238,"vw":87.756403},{"c":87.85,"h":87.86,"l":87.75,"n":375,"o":87.81,"t":"2026-10-21T17:25:00Z","v":14029,"vw":87.807747},{"c":87.93,"h":88,"l":87.82,"n":455,"o":87.84,"t":"2026-10-21T17:30:00Z","v":16014,"vw":87.911297},{"c":87.97,"h":88.005,"l":87.89,"n":515,"o":87.925,"t":"2026-10-21T17:35:00Z","v":21178,"vw":87.960492},{"c":87.97,"h":88,"l":87.93,"n":437,"o":87.94,"t":"2026-10-21T17:40:00Z","v":14129,"vw":87.96239},{"c":88.215,"h":88.23,"l":87.985,"n":735,"o":87.99,"t":"2026-10-21T17:45:00Z","v":38530,"vw":88.149992},{"c":88.165,"h":88.25,"l":88.12,"n":485,"o":88.25,"t":"2026-10-21T17:50:00Z","v":24315,"vw":88.184975},{"c":87.91,"h":88.22,"l":87.91,"n":604,"o":88.15,"t":"2026-10-21T17:55:00Z","v":52927,"vw":88.170539},{"c":87.77,"h":87.96,"l":87.77,"n":561,"o":87.925,"t":"2026-10-21T18:00:00Z","v":22461,"vw":87.899274},{"c":87.74,"h":87.81,"l":87.74,"n":263,"o":87.76,"t":"2026-10-21T18:05:00Z","v":8387,"vw":87.76639},{"c":87.955,"h":87.96,"l":87.745,"n":523,"o":87.745,"t":"2026-10-21T18:10:00Z","v":21261,"vw":87.859143},{"c":88.035,"h":88.08,"l":87.915,"n":480,"o":87.955,"t":"2026-10-21T18:15:00Z","v":18651,"vw":87.970184},{"c":87.925,"h":88.04,"l":87.9,"n":532,"o":88.035,"t":"2026-10-21T18:20:00Z","v":19398,"vw":87.978485},{"c":87.93,"h":87.98,"l":87.89,"n":495,"o":87.89,"t":"2026-10-21T18:25:00Z","v":15566,"vw":87.935403},{"c":87.925,"h":87.95,"l":87.84,"n":527,"o":87.915,"t":"2026-10-21T18:30:00Z","v":18955,"vw":87.904244},{"c":87.96,"h":88,"l":87.93,"n":473,"o":87.95,"t":"2026-10-21T18:35:00Z","v":14604,"vw":87.96813},{"c":87.9,"h":87.98,"l":87.86,"n":448,"o":87.955,"t":"2026-10-21T18:40:00Z","v":15739,"vw":87.909934},{"c":87.76,"h":88.01,"l":87.74,"n":917,"o":87.91,"t":"2026-10-21T18:45:00Z","v":50394,"vw":87.883231},{"c":87.665,"h":87.79,"l":87.55,"n":577,"o":87.77,"t":"2026-10-21T18:50:00Z","v":26303,"vw":87.643697},{"c":87.2,"h":87.675,"l":87.15,"n":634,"o":87.665,"t":"2026-10-21T18:55:00Z","v":32354,"vw":87.468166},{"c":86.72,"h":87.16,"l":86.6,"n":1075,"o":87.14,"t":"2026-10-21T19:00:00Z","v":67503,"vw":86.940285},{"c":86.65,"h":86.84,"l":86.32,"n":1278,"o":86.74,"t":"2026-10-21T19:05:00Z","v":82434,"vw":86.621907},{"c":86.695,"h":86.72,"l":86.42,"n":554,"o":86.68,"t":"2026-10-21T19:10:00Z","v":23084,"vw":86.615073},{"c":87.085,"h":87.09,"l":86.68,"n":671,"o":86.695,"t":"2026-10-21T19:15:00Z","v":33091,"vw":86.92721},{"c":86.97,"h":87.095,"l":86.89,"n":669,"o":87.04,"t":"2026-10-21T19:20:00Z","v":34444,"vw":87.007935},{"c":87.3,"h":87.3,"l":86.955,"n":1112,"o":87,"t":"2026-10-21T19:25:00Z","v":78938,"vw":87.092538},{"c":87.16,"h":87.45,"l":87.16,"n":1277,"o":87.31,"t":"2026-10-21T19:30:00Z","v":91813,"vw":87.382718},{"c":87.185,"h":87.26,"l":87.11,"n":866,"o":87.18,"t":"2026-10-21T19:35:00Z","v":62015,"vw":87.178454},{"c":87.105,"h":87.19,"l":87.05,"n":868,"o":87.1725,"t":"2026-10-21T19:40:00Z","v":52217,"vw":87.117825},{"c":87.06,"h":87.25,"l":87.06,"n":961,"o":87.105,"t":"2026-10-21T19:45:00Z","v":61145,"vw":87.173896},{"c":86.945,"h":87.14,"l":86.81,"n":2478,"o":87.05,"t":"2026-10-21T19:50:00Z","v":141759,"vw":86.936796},{"c":86.73,"h":86.945,"l":86.45,"n":5029,"o":86.94,"t":"2026-10-21T19:55:00Z","v":375970,"vw":86.636972},{"c":86.7,"h":86.73,"l":86.7,"n":37,"o":86.73,"t":"2026-10-21T20:00:00Z","v":667119,"vw":86.700121},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-21T20:30:00Z","v":150,"vw":86.34},{"c":86.27,"h":86.27,"l":86.27,"n":1,"o":86.27,"t":"2026-10-22T08:05:00Z","v":208,"vw":86.27},{"c":85.57,"h":85.57,"l":85.57,"n":1,"o":85.57,"t":"2026-10-22T11:35:00Z","v":145,"vw":85.57},{"c":85.88,"h":86.29,"l":85,"n":218,"o":85.44,"t":"2026-10-22T13:30:00Z","v":25605,"vw":85.580564},{"c":85.95,"h":86.2726,"l":85.52,"n":365,"o":85.845,"t":"2026-10-22T13:35:00Z","v":24301,"vw":86.095751},{"c":86.39,"h":86.65,"l":85.92,"n":299,"o":85.98,"t":"2026-10-22T13:40:00Z","v":21987,"vw":86.214287},{"c":86.79,"h":86.95,"l":86.24,"n":296,"o":86.28,"t":"2026-10-22T13:45:00Z","v":14390,"vw":86.67789},{"c":86.81,"h":86.93,"l":86.41,"n":257,"o":86.63,"t":"2026-10-22T13:50:00Z","v":12707,"vw":86.664314},{"c":86.8,"h":87.14,"l":86.73,"n":171,"o":86.92,"t":"2026-10-22T13:55:00Z","v":38411,"vw":87.017476},{"c":86.69,"h":86.84,"l":86.64,"n":216,"o":86.72,"t":"2026-10-22T14:00:00Z","v":11947,"vw":86.729868},{"c":86.415,"h":86.76,"l":86.41,"n":419,"o":86.685,"t":"2026-10-22T14:05:00Z","v":73740,"vw":86.578339},{"c":86.43,"h":86.67,"l":86.37,"n":312,"o":86.46,"t":"2026-10-22T14:10:00Z","v":13452,"vw":86.493788},{"c":86.0401,"h":86.42,"l":86.04,"n":337,"o":86.34,"t":"2026-10-22T14:15:00Z","v":17219,"vw":86.254213},{"c":85.895,"h":86.17,"l":85.85,"n":297,"o":85.9473,"t":"2026-10-22T14:20:00Z","v":16330,"vw":86.035776},{"c":85.4025,"h":85.895,"l":85.36,"n":334,"o":85.895,"t":"2026-10-22T14:25:00Z","v":14783,"vw":85.620206},{"c":85.51,"h":85.625,"l":85.4255,"n":342,"o":85.52,"t":"2026-10-22T14:30:00Z","v":15128,"vw":85.526975},{"c":85.285,"h":85.4808,"l":85.23,"n":303,"o":85.44,"t":"2026-10-22T14:35:00Z","v":15146,"vw":85.343019},{"c":85.665,"h":85.665,"l":85.3,"n":542,"o":85.3,"t":"2026-10-22T14:40:00Z","v":26543,"vw":85.462667},{"c":85.43,"h":85.735,"l":85.37,"n":372,"o":85.68,"t":"2026-10-22T14:45:00Z","v":19092,"vw":85.5768},{"c":85.55,"h":85.55,"l":85.26,"n":325,"o":85.46,"t":"2026-10-22T14:50:00Z","v":16609,"vw":85.364626},{"c":85.53,"h":85.61,"l":85.43,"n":267,"o":85.575,"t":"2026-10-22T14:55:00Z","v":12506,"vw":85.521766},{"c":85.03,"h":85.58,"l":84.98,"n":570,"o":85.57,"t":"2026-10-22T15:00:00Z","v":29390,"vw":85.36609},{"c":85.41,"h":85.545,"l":85.03,"n":842,"o":85.04,"t":"2026-10-22T15:05:00Z","v":45606,"vw":85.328581},{"c":85.455,"h":85.62,"l":85.39,"n":412,"o":85.45,"t":"2026-10-22T15:10:00Z","v":22324,"vw":85.46652},{"c":85.88,"h":85.9,"l":85.49,"n":287,"o":85.49,"t":"2026-10-22T15:15:00Z","v":14987,"vw":85.736071},{"c":86.09,"h":86.1,"l":85.895,"n":463,"o":85.9,"t":"2026-10-22T15:20:00Z","v":22896,"vw":85.989897},{"c":85.865,"h":86.06,"l":85.865,"n":491,"o":85.98,"t":"2026-10-22T15:25:00Z","v":25565,"vw":85.950245},{"c":85.755,"h":85.89,"l":85.64,"n":281,"o":85.88,"t":"2026-10-22T15:30:00Z","v":13121,"vw":85.798789},{"c":85.89,"h":85.89,"l":85.735,"n":355,"o":85.735,"t":"2026-10-22T15:35:00Z","v":18009,"vw":85.831451},{"c":85.765,"h":86.02,"l":85.765,"n":432,"o":85.9,"t":"2026-10-22T15:40:00Z","v":22746,"vw":85.879807},{"c":85.86,"h":85.94,"l":85.77,"n":257,"o":85.83,"t":"2026-10-22T15:45:00Z","v":10034,"vw":85.869126},{"c":85.74,"h":86.01,"l":85.74,"n":323,"o":85.94,"t":"2026-10-22T15:50:00Z","v":19459,"vw":85.88919},{"c":85.59,"h":85.87,"l":85.58,"n":266,"o":85.74,"t":"2026-10-22T15:55:00Z","v":12967,"vw":85.746172},{"c":85.49,"h":85.7,"l":85.4258,"n":546,"o":85.66,"t":"2026-10-22T16:00:00Z","v":42141,"vw":85.612995},{"c":85.795,"h":85.84,"l":85.445,"n":900,"o":85.49,"t":"2026-10-22T16:05:00Z","v":78879,"vw":85.653905},{"c":85.77,"h":85.84,"l":85.625,"n":334,"o":85.795,"t":"2026-10-22T16:10:00Z","v":12672,"vw":85.720759},{"c":85.8,"h":85.84,"l":85.6901,"n":325,"o":85.82,"t":"2026-10-22T16:15:00Z","v":18505,"vw":85.731511},{"c":85.75,"h":85.85,"l":85.72,"n":340,"o":85.76,"t":"2026-10-22T16:20:00Z","v":15802,"vw":85.793472},{"c":85.76,"h":85.82,"l":85.655,"n":459,"o":85.75,"t":"2026-10-22T16:25:00Z","v":34563,"vw":85.757685},{"c":85.655,"h":85.775,"l":85.655,"n":337,"o":85.75,"t":"2026-10-22T16:30:00Z","v":15012,"vw":85.73592},{"c":85.62,"h":85.775,"l":85.59,"n":280,"o":85.67,"t":"2026-10-22T16:35:00Z","v":10487,"vw":85.689209},{"c":85.465,"h":85.615,"l":85.46,"n":269,"o":85.615,"t":"2026-10-22T16:40:00Z","v":9337,"vw":85.506265},{"c":85.53,"h":85.53,"l":85.425,"n":278,"o":85.475,"t":"2026-10-22T16:45:00Z","v":9953,"vw":85.4683},{"c":85.55,"h":85.58,"l":85.42,"n":206,"o":85.545,"t":"2026-10-22T16:50:00Z","v":7946,"vw":85.485912},{"c":85.59,"h":85.59,"l":85.5,"n":226,"o":85.555,"t":"2026-10-22T16:55:00Z","v":6788,"vw":85.557626},{"c":85.495,"h":85.6,"l":85.44,"n":355,"o":85.59,"t":"2026-10-22T17:00:00Z","v":13745,"vw":85.504879},{"c":85.47,"h":85.51,"l":85.435,"n":247,"o":85.49,"t":"2026-10-22T17:05:00Z","v":8577,"vw":85.476975},{"c":85.55,"h":85.59,"l":85.435,"n":235,"o":85.44,"t":"2026-10-22T17:10:00Z","v":10416,"vw":85.513596},{"c":85.59,"h":85.67,"l":85.48,"n":362,"o":85.56,"t":"2026-10-22T17:15:00Z","v":15984,"vw":85.588445},{"c":85.825,"h":85.83,"l":85.53,"n":390,"o":85.59,"t":"2026-10-22T17:20:00Z","v":79507,"vw":85.671932},{"c":85.8,"h":85.86,"l":85.75,"n":219,"o":85.82,"t":"2026-10-22T17:25:00Z","v":6768,"vw":85.805721},{"c":85.92,"h":85.925,"l":85.73,"n":302,"o":85.78,"t":"2026-10-22T17:30:00Z","v":11999,"vw":85.830393},{"c":85.785,"h":85.92,"l":85.77,"n":211,"o":85.92,"t":"2026-10-22T17:35:00Z","v":7080,"vw":85.80835},{"c":85.73,"h":85.775,"l":85.7,"n":204,"o":85.775,"t":"2026-10-22T17:40:00Z","v":7081,"vw":85.739139},{"c":85.64,"h":85.73,"l":85.62,"n":249,"o":85.73,"t":"2026-10-22T17:45:00Z","v":11523,"vw":85.656838},{"c":85.73,"h":85.75,"l":85.5825,"n":330,"o":85.63,"t":"2026-10-22T17:50:00Z","v":12882,"vw":85.673264},{"c":85.775,"h":85.845,"l":85.75,"n":337,"o":85.75,"t":"2026-10-22T17:55:00Z","v":11970,"vw":85.78998},{"c":85.61,"h":85.81,"l":85.61,"n":495,"o":85.8,"t":"2026-10-22T18:00:00Z","v":27965,"vw":85.677758},{"c":85.705,"h":85.76,"l":85.58,"n":907,"o":85.61,"t":"2026-10-22T18:05:00Z","v":56158,"vw":85.65196},{"c":85.59,"h":85.725,"l":85.565,"n":380,"o":85.705,"t":"2026-10-22T18:10:00Z","v":20659,"vw":85.644635},{"c":85.48,"h":85.6,"l":85.46,"n":324,"o":85.58,"t":"2026-10-22T18:15:00Z","v":14015,"vw":85.528046},{"c":85.465,"h":85.6031,"l":85.465,"n":288,"o":85.48,"t":"2026-10-22T18:20:00Z","v":10894,"vw":85.531788},{"c":85.26,"h":85.46,"l":85.2,"n":361,"o":85.46,"t":"2026-10-22T18:25:00Z","v":19317,"vw":85.302875},{"c":85.02,"h":85.225,"l":85,"n":366,"o":85.225,"t":"2026-10-22T18:30:00Z","v":15917,"vw":85.07079},{"c":84.83,"h":84.99,"l":84.75,"n":357,"o":84.98,"t":"2026-10-22T18:35:00Z","v":15976,"vw":84.883935},{"c":84.9,"h":84.99,"l":84.78,"n":826,"o":84.855,"t":"2026-10-22T18:40:00Z","v":50905,"vw":84.902619},{"c":84.76,"h":84.9,"l":84.71,"n":386,"o":84.9,"t":"2026-10-22T18:45:00Z","v":19763,"vw":84.784283},{"c":85.11,"h":85.12,"l":84.79,"n":529,"o":84.79,"t":"2026-10-22T18:50:00Z","v":33896,"vw":84.942472},{"c":85.09,"h":85.22,"l":85.09,"n":574,"o":85.11,"t":"2026-10-22T18:55:00Z","v":39369,"vw":85.14968},{"c":85.055,"h":85.06,"l":84.97,"n":429,"o":85.035,"t":"2026-10-22T19:00:00Z","v":21297,"vw":85.017608},{"c":85.1,"h":85.255,"l":85.0375,"n":454,"o":85.0375,"t":"2026-10-22T19:05:00Z","v":24171,"vw":85.164954},{"c":85.09,"h":85.19,"l":85.04,"n":418,"o":85.095,"t":"2026-10-22T19:10:00Z","v":20241,"vw":85.099874},{"c":85.115,"h":85.14,"l":85.07,"n":366,"o":85.12,"t":"2026-10-22T19:15:00Z","v":18292,"vw":85.108292},{"c":85.14,"h":85.16,"l":85.03,"n":481,"o":85.115,"t":"2026-10-22T19:20:00Z","v":22627,"vw":85.111855},{"c":85.27,"h":85.3,"l":85.07,"n":566,"o":85.07,"t":"2026-10-22T19:25:00Z","v":27023,"vw":85.201391},{"c":85.16,"h":85.329,"l":85.13,"n":742,"o":85.27,"t":"2026-10-22T19:30:00Z","v":35018,"vw":85.241066},{"c":85.045,"h":85.165,"l":85.015,"n":716,"o":85.14,"t":"2026-10-22T19:35:00Z","v":50085,"vw":85.092096},{"c":84.915,"h":85.03,"l":84.8,"n":707,"o":85.03,"t":"2026-10-22T19:40:00Z","v":43391,"vw":84.884943},{"c":84.87,"h":84.92,"l":84.6,"n":941,"o":84.92,"t":"2026-10-22T19:45:00Z","v":65805,"vw":84.725459},{"c":84.94,"h":85.01,"l":84.7825,"n":1234,"o":84.86,"t":"2026-10-22T19:50:00Z","v":85610,"vw":84.899953},{"c":84.97,"h":85.065,"l":84.86,"n":4149,"o":84.96,"t":"2026-10-22T19:55:00Z","v":292437,"vw":84.939707},{"c":85,"h":85,"l":85,"n":23,"o":85,"t":"2026-10-22T20:00:00Z","v":330213,"vw":85},{"c":85.04,"h":85.07,"l":85.04,"n":6,"o":85.07,"t":"2026-10-22T22:10:00Z","v":1000,"vw":85.055}],"history":[{"c":38.55,"h":39.11,"l":37.96,"n":12315,"o":39.04,"t":"2024-10-21T04:00:00Z","v":1229121,"vw":38.484121},{"c":39.6,"h":39.66,"l":38.22,"n":10144,"o":38.55,"t":"2024-10-22T04:00:00Z","v":1203982,"vw":39.029486},{"c":38.51,"h":39.625,"l":38.09,"n":17250,"o":39.4,"t":"2024-10-23T04:00:00Z","v":1930970,"vw":38.943585},{"c":38.8,"h":39.31,"l":38.57,"n":17724,"o":39,"t":"2024-10-24T04:00:00Z","v":1846021,"vw":38.906209},{"c":38.75,"h":39.1,"l":38.68,"n":13296,"o":38.97,"t":"2024-10-25T04:00:00Z","v":1113499,"vw":38.882167},{"c":38.72,"h":38.8949,"l":36.771,"n":31780,"o":38.69,"t":"2024-10-28T04:00:00Z","v":3657062,"vw":38.317332},{"c":39.69,"h":39.7,"l":38.46,"n":16571,"o":38.66,"t":"2024-10-29T04:00:00Z","v":1678648,"vw":39.147375},{"c":39.13,"h":39.69,"l":39.05,"n":13714,"o":39.45,"t":"2024-10-30T04:00:00Z","v":1411332,"vw":39.318487},{"c":39.25,"h":39.535,"l":38.81,"n":19357,"o":39.25,"t":"2024-10-31T04:00:00Z","v":2028104,"vw":39.220636},{"c":39.64,"h":39.87,"l":38.9,"n":17149,"o":39.24,"t":"2024-11-01T04:00:00Z","v":1612958,"vw":39.47559},{"c":39.97,"h":40.09,"l":38.85,"n":16246,"o":39.8,"t":"2024-11-04T05:00:00Z","v":1373613,"vw":39.68952},{"c":41.26,"h":41.43,"l":40.185,"n":19876,"o":40.21,"t":"2024-11-05T05:00:00Z","v":2114029,"vw":41.085979},{"c":43.23,"h":43.8,"l":41.66,"n":20471,"o":41.89,"t":"2024-11-06T05:00:00Z","v":1738309,"vw":42.994011},{"c":43.22,"h":43.8,"l":42.7847,"n":17336,"o":43.17,"t":"2024-11-07T05:00:00Z","v":1550520,"vw":43.399848},{"c":43.62,"h":43.7,"l":43.06,"n":15849,"o":43.36,"t":"2024-11-08T05:00:00Z","v":1253872,"vw":43.500905},{"c":44.44,"h":45.11,"l":43.55,"n":20004,"o":44.42,"t":"2024-11-11T05:00:00Z","v":1838994,"vw":44.534886},{"c":45.85,"h":45.957,"l":45,"n":26795,"o":45.55,"t":"2024-11-12T05:00:00Z","v":2819792,"vw":45.474795},{"c":45.57,"h":46.14,"l":45.27,"n":17964,"o":45.85,"t":"2024-11-13T05:00:00Z","v":1656658,"vw":45.540108},{"c":45.79,"h":46.25,"l":45.4,"n":18108,"o":45.57,"t":"2024-11-14T05:00:00Z","v":1749006,"vw":45.750416},{"c":45.34,"h":45.85,"l":44.8,"n":17924,"o":45.54,"t":"2024-11-15T05:00:00Z","v":1912031,"vw":45.216552},{"c":45.39,"h":45.86,"l":44.9388,"n":30836,"o":45.69,"t":"2024-11-18T05:00:00Z","v":3178892,"vw":45.504085},{"c":45.09,"h":45.64,"l":41.13,"n":34111,"o":43.53,"t":"2024-11-19T05:00:00Z","v":3759621,"vw":44.224039},{"c":44.37,"h":45.2,"l":43.17,"n":25353,"o":45.2,"t":"2024-11-20T05:00:00Z","v":3126230,"vw":43.998812},{"c":44.91,"h":45.107,"l":43.72,"n":17364,"o":44.3,"t":"2024-11-21T05:00:00Z","v":1849108,"vw":44.600027},{"c":45.34,"h":46.41,"l":44.11,"n":48915,"o":44.2,"t":"2024-11-22T05:00:00Z","v":8236088,"vw":45.466952},{"c":45.78,"h":46.02,"l":45.06,"n":24524,"o":45.71,"t":"2024-11-25T05:00:00Z","v":4210678,"vw":45.655175},{"c":47.22,"h":47.52,"l":45.82,"n":27045,"o":45.97,"t":"2024-11-26T05:00:00Z","v":2401359,"vw":47.105578},{"c":46.45,"h":47.6245,"l":46.45,"n":16901,"o":47.1,"t":"2024-11-27T05:00:00Z","v":1328637,"vw":46.79305},{"c":46.45,"h":47.2,"l":46.28,"n":11688,"o":46.88,"t":"2024-11-29T05:00:00Z","v":945195,"vw":46.512302},{"c":46.23,"h":46.861,"l":45.92,"n":32339,"o":46.38,"t":"2024-12-02T05:00:00Z","v":3316730,"vw":46.389694},{"c":45.66,"h":46.29,"l":44.93,"n":28871,"o":46.25,"t":"2024-12-03T05:00:00Z","v":3550292,"vw":45.365834},{"c":46.32,"h":46.5,"l":45.805,"n":17143,"o":45.87,"t":"2024-12-04T05:00:00Z","v":2249336,"vw":46.222453},{"c":46.11,"h":46.7,"l":45.9,"n":18925,"o":46.41,"t":"2024-12-05T05:00:00Z","v":2878053,"vw":46.182328},{"c":46.52,"h":47,"l":46.09,"n":17351,"o":46.15,"t":"2024-12-06T05:00:00Z","v":2328626,"vw":46.509842},{"c":44.87,"h":46.47,"l":44.76,"n":21843,"o":46.23,"t":"2024-12-09T05:00:00Z","v":2842761,"vw":45.086569},{"c":44.59,"h":45.56,"l":44.32,"n":20182,"o":45.09,"t":"2024-12-10T05:00:00Z","v":1690928,"vw":44.822382},{"c":46.04,"h":46.07,"l":44.48,"n":18769,"o":44.59,"t":"2024-12-11T05:00:00Z","v":1738618,"vw":45.602787},{"c":46.18,"h":46.7,"l":45.83,"n":16118,"o":45.89,"t":"2024-12-12T05:00:00Z","v":1555562,"vw":46.318807},{"c":45.49,"h":46.71,"l":45.49,"n":14443,"o":45.93,"t":"2024-12-13T05:00:00Z","v":1310828,"vw":45.946008},{"c":46.15,"h":46.65,"l":45.24,"n":17067,"o":45.74,"t":"2024-12-16T05:00:00Z","v":1370161,"vw":46.305314},{"c":45.85,"h":46.15,"l":44.9,"n":14117,"o":45.9,"t":"2024-12-17T05:00:00Z","v":1532824,"vw":45.654019},{"c":43.38,"h":46.025,"l":42.97,"n":19508,"o":45.68,"t":"2024-12-18T05:00:00Z","v":2323313,"vw":44.399583},{"c":43.69,"h":44.38,"l":43.16,"n":24524,"o":44.31,"t":"2024-12-19T05:00:00Z","v":2283762,"vw":43.669254},{"c":46.23,"h":46.53,"l":43.535,"n":34307,"o":44.05,"t":"2024-12-20T05:00:00Z","v":4910974,"vw":45.726378},{"c":45.5,"h":46.3797,"l":45.01,"n":17583,"o":46.23,"t":"2024-12-23T05:00:00Z","v":1743079,"vw":45.44166},{"c":45.67,"h":46.135,"l":45.38,"n":7422,"o":45.63,"t":"2024-12-24T05:00:00Z","v":506501,"vw":45.726929},{"c":45.65,"h":46.31,"l":45.4,"n":15242,"o":45.43,"t":"2024-12-26T05:00:00Z","v":1749853,"vw":45.737437},{"c":44.41,"h":45.58,"l":44.14,"n":18861,"o":45.32,"t":"2024-12-27T05:00:00Z","v":2468729,"vw":44.543859},{"c":44.01,"h":44.26,"l":43,"n":15977,"o":43.32,"t":"2024-12-30T05:00:00Z","v":2385287,"vw":43.862775},{"c":44.06,"h":44.83,"l":43.94,"n":16364,"o":44.01,"t":"2024-12-31T05:00:00Z","v":2662385,"vw":44.144857},{"c":43.81,"h":44.8,"l":43.36,"n":16210,"o":44.68,"t":"2025-01-02T05:00:00Z","v":1459948,"vw":43.923233},{"c":42.82,"h":44.1,"l":42.0113,"n":23956,"o":43.54,"t":"2025-01-03T05:00:00Z","v":3065958,"vw":42.670502},{"c":43.34,"h":43.55,"l":42.7417,"n":24767,"o":43.13,"t":"2025-01-06T05:00:00Z","v":2380354,"vw":43.203711},{"c":42.61,"h":43.59,"l":42.12,"n":16067,"o":43.37,"t":"2025-01-07T05:00:00Z","v":1826818,"vw":42.675221},{"c":43.05,"h":43.05,"l":42.2,"n":22562,"o":42.46,"t":"2025-01-08T05:00:00Z","v":2559119,"vw":42.73189},{"c":43.69,"h":44.19,"l":42.67,"n":25034,"o":42.77,"t":"2025-01-10T05:00:00Z","v":2109873,"vw":43.680854},{"c":43.14,"h":43.255,"l":42.12,"n":11454,"o":43.12,"t":"2025-01-13T05:00:00Z","v":1076647,"vw":42.762979},{"c":43.41,"h":44.1,"l":43.163,"n":15314,"o":43.85,"t":"2025-01-14T05:00:00Z","v":1943319,"vw":43.509194},{"c":44.49,"h":44.91,"l":43.82,"n":18138,"o":44.32,"t":"2025-01-15T05:00:00Z","v":3999316,"vw":44.145952},{"c":45.14,"h":45.53,"l":44.54,"n":16339,"o":44.63,"t":"2025-01-16T05:00:00Z","v":2147362,"vw":45.049494},{"c":47.71,"h":48.39,"l":46.155,"n":30639,"o":46.37,"t":"2025-01-17T05:00:00Z","v":3900166,"vw":47.557839},{"c":48.49,"h":49.91,"l":48.11,"n":30597,"o":48.48,"t":"2025-01-21T05:00:00Z","v":2667367,"vw":48.704746},{"c":47.81,"h":48.5269,"l":46.7001,"n":22515,"o":48.11,"t":"2025-01-22T05:00:00Z","v":2929035,"vw":47.748044},{"c":48.69,"h":48.75,"l":47.13,"n":17171,"o":47.81,"t":"2025-01-23T05:00:00Z","v":2383685,"vw":48.322008},{"c":49.01,"h":49.42,"l":48.43,"n":26419,"o":48.74,"t":"2025-01-24T05:00:00Z","v":3455879,"vw":48.996578},{"c":48.75,"h":49.395,"l":47.5401,"n":25185,"o":47.74,"t":"2025-01-27T05:00:00Z","v":3233894,"vw":48.598291},{"c":49.06,"h":49.12,"l":45.68,"n":57445,"o":46.75,"t":"2025-01-28T05:00:00Z","v":8888230,"vw":47.698544},{"c":50.27,"h":50.31,"l":48.43,"n":40272,"o":49.08,"t":"2025-01-29T05:00:00Z","v":7401588,"vw":49.433291},{"c":51.69,"h":51.83,"l":50.085,"n":39551,"o":50.37,"t":"2025-01-30T05:00:00Z","v":3572208,"vw":51.102113},{"c":50.63,"h":51.99,"l":50.2,"n":26403,"o":51.75,"t":"2025-01-31T05:00:00Z","v":3021646,"vw":50.669732},{"c":50.12,"h":50.73,"l":48.87,"n":23549,"o":49.17,"t":"2025-02-03T05:00:00Z","v":2776275,"vw":49.942367},{"c":51.45,"h":51.51,"l":50.3,"n":20283,"o":50.96,"t":"2025-02-04T05:00:00Z","v":1562832,"vw":51.132801},{"c":52.06,"h":52.11,"l":50.8,"n":28894,"o":51.92,"t":"2025-02-05T05:00:00Z","v":2559107,"vw":51.728921},{"c":52.84,"h":53.055,"l":51.75,"n":23095,"o":52.37,"t":"2025-02-06T05:00:00Z","v":1761340,"vw":52.726969},{"c":52.77,"h":53.14,"l":52.41,"n":24233,"o":53.08,"t":"2025-02-07T05:00:00Z","v":3870737,"vw":52.912447},{"c":51.73,"h":53.14,"l":51.41,"n":21287,"o":52.99,"t":"2025-02-10T05:00:00Z","v":4606893,"vw":51.734657},{"c":50.87,"h":51.6652,"l":50.07,"n":17197,"o":51.46,"t":"2025-02-11T05:00:00Z","v":2752795,"vw":50.647756},{"c":51.61,"h":51.84,"l":50.14,"n":14207,"o":50.43,"t":"2025-02-12T05:00:00Z","v":1527658,"vw":51.304607},{"c":52.36,"h":52.75,"l":51.16,"n":21329,"o":52.2,"t":"2025-02-13T05:00:00Z","v":1828031,"vw":52.062412},{"c":51.47,"h":52.195,"l":51.06,"n":17871,"o":52,"t":"2025-02-14T05:00:00Z","v":3233700,"vw":51.565993},{"c":51.85,"h":52.01,"l":51.1409,"n":14798,"o":51.81,"t":"2025-02-18T05:00:00Z","v":1896670,"vw":51.753994},{"c":51.4,"h":51.8064,"l":50.85,"n":16220,"o":51.32,"t":"2025-02-19T05:00:00Z","v":1572221,"vw":51.382199},{"c":49.83,"h":51.63,"l":47.35,"n":48669,"o":51.06,"t":"2025-02-20T05:00:00Z","v":6208703,"vw":49.400219},{"c":48.04,"h":50.64,"l":47.49,"n":37205,"o":50.15,"t":"2025-02-21T05:00:00Z","v":4554476,"vw":48.573544},{"c":49.06,"h":49.7,"l":47.8446,"n":24558,"o":48.63,"t":"2025-02-24T05:00:00Z","v":2745417,"vw":49.126243},{"c":48.15,"h":49.46,"l":47.44,"n":22225,"o":49.1,"t":"2025-02-25T05:00:00Z","v":2128795,"vw":48.087528},{"c":49.11,"h":49.83,"l":48.28,"n":18741,"o":48.53,"t":"2025-02-26T05:00:00Z","v":1522480,"vw":49.178071},{"c":47.12,"h":49.95,"l":46.9,"n":24527,"o":49.32,"t":"2025-02-27T05:00:00Z","v":2982886,"vw":47.551923},{"c":48.1,"h":48.3277,"l":46.4,"n":19939,"o":47.03,"t":"2025-02-28T05:00:00Z","v":2147053,"vw":47.738877},{"c":47.47,"h":48.88,"l":46.98,"n":24096,"o":48.43,"t":"2025-03-03T05:00:00Z","v":1500606,"vw":47.903284},{"c":46.34,"h":47.19,"l":45.12,"n":32602,"o":46.47,"t":"2025-03-04T05:00:00Z","v":3767803,"vw":46.144572},{"c":47.85,"h":49.58,"l":46.43,"n":20853,"o":46.81,"t":"2025-03-05T05:00:00Z","v":1833516,"vw":47.598934},{"c":45.05,"h":47.04,"l":44.75,"n":31098,"o":46.59,"t":"2025-03-06T05:00:00Z","v":4167485,"vw":45.589078},{"c":43.61,"h":45.325,"l":42.61,"n":43197,"o":44.59,"t":"2025-03-07T05:00:00Z","v":4961469,"vw":43.652299},{"c":42.74,"h":43.19,"l":41.49,"n":54669,"o":42.6,"t":"2025-03-10T04:00:00Z","v":5847962,"vw":42.444191},{"c":40.15,"h":41.19,"l":38.16,"n":58737,"o":40.95,"t":"2025-03-11T04:00:00Z","v":7419312,"vw":39.993873},{"c":40.51,"h":42.3,"l":39.99,"n":32362,"o":42.11,"t":"2025-03-12T04:00:00Z","v":3920554,"vw":40.694516},{"c":39.2,"h":40.8334,"l":39.1,"n":22918,"o":40.16,"t":"2025-03-13T04:00:00Z","v":3012793,"vw":39.612672},{"c":40.41,"h":40.5,"l":39.5601,"n":20450,"o":39.8,"t":"2025-03-14T04:00:00Z","v":3061571,"vw":40.202881},{"c":42.07,"h":42.33,"l":40.49,"n":25511,"o":41.211,"t":"2025-03-17T04:00:00Z","v":2766529,"vw":41.656655},{"c":38.99,"h":41.2,"l":38.78,"n":84866,"o":41.09,"t":"2025-03-18T04:00:00Z","v":9198705,"vw":39.677155},{"c":40.09,"h":40.55,"l":39.1,"n":44522,"o":39.2,"t":"2025-03-19T04:00:00Z","v":4446822,"vw":40.082315},{"c":39.97,"h":40.55,"l":39.5,"n":25424,"o":39.6,"t":"2025-03-20T04:00:00Z","v":3129118,"vw":39.979484},{"c":40.1,"h":40.31,"l":38.36,"n":31215,"o":39.08,"t":"2025-03-21T04:00:00Z","v":6625753,"vw":39.815434},{"c":41.42,"h":41.49,"l":40.375,"n":22900,"o":40.89,"t":"2025-03-24T04:00:00Z","v":2579753,"vw":41.130372},{"c":41.28,"h":42.1,"l":41.18,"n":20708,"o":41.56,"t":"2025-03-25T04:00:00Z","v":1924502,"vw":41.567},{"c":41.53,"h":41.965,"l":40.88,"n":21800,"o":41.23,"t":"2025-03-26T04:00:00Z","v":2266633,"vw":41.429917},{"c":41.25,"h":41.66,"l":40.775,"n":15643,"o":41.47,"t":"2025-03-27T04:00:00Z","v":2552253,"vw":41.252407},{"c":39.34,"h":41.21,"l":39.12,"n":21986,"o":41.21,"t":"2025-03-28T04:00:00Z","v":2546628,"vw":39.558601},{"c":39.75,"h":39.94,"l":37.43,"n":27120,"o":38.25,"t":"2025-03-31T04:00:00Z","v":3283628,"vw":39.218414},{"c":40.49,"h":40.72,"l":38.73,"n":25302,"o":39.31,"t":"2025-04-01T04:00:00Z","v":2514317,"vw":39.991238},{"c":41.97,"h":42.12,"l":39.91,"n":26516,"o":39.91,"t":"2025-04-02T04:00:00Z","v":3082606,"vw":41.69355},{"c":38.34,"h":39.425,"l":37.91,"n":49318,"o":38.71,"t":"2025-04-03T04:00:00Z","v":5038538,"vw":38.569194},{"c":34.93,"h":36.9,"l":34.67,"n":60759,"o":36.25,"t":"2025-04-04T04:00:00Z","v":6084341,"vw":35.324257},{"c":34.14,"h":36.35,"l":31.79,"n":42671,"o":32.5,"t":"2025-04-07T04:00:00Z","v":4548713,"vw":33.772613},{"c":35.51,"h":37.72,"l":34.81,"n":46254,"o":36.18,"t":"2025-04-08T04:00:00Z","v":5309743,"vw":36.127002},{"c":41.69,"h":42.16,"l":35.26,"n":74089,"o":35.26,"t":"2025-04-09T04:00:00Z","v":7371749,"vw":40.138592},{"c":39.22,"h":40.64,"l":38.22,"n":35150,"o":39.68,"t":"2025-04-10T04:00:00Z","v":3198981,"vw":39.286655},{"c":39.63,"h":39.96,"l":38.17,"n":22583,"o":39,"t":"2025-04-11T04:00:00Z","v":1864320,"vw":39.330603},{"c":39.32,"h":41.41,"l":39.23,"n":20667,"o":40.91,"t":"2025-04-14T04:00:00Z","v":1765349,"vw":39.647},{"c":40.34,"h":40.695,"l":39.2784,"n":17092,"o":39.78,"t":"2025-04-15T04:00:00Z","v":1791528,"vw":40.261688},{"c":40.15,"h":40.7,"l":39.695,"n":21345,"o":39.9,"t":"2025-04-16T04:00:00Z","v":1835714,"vw":40.139656},{"c":39.8,"h":40.38,"l":39.66,"n":15622,"o":40.32,"t":"2025-04-17T04:00:00Z","v":1695750,"vw":39.885987},{"c":37.51,"h":39.4624,"l":36.99,"n":20458,"o":39.21,"t":"2025-04-21T04:00:00Z","v":2058025,"vw":37.49089},{"c":38,"h":38.54,"l":37.505,"n":21033,"o":38,"t":"2025-04-22T04:00:00Z","v":2342906,"vw":38.087589},{"c":39.74,"h":41.45,"l":39.5,"n":35505,"o":39.98,"t":"2025-04-23T04:00:00Z","v":5194546,"vw":40.167819},{"c":40.28,"h":40.54,"l":39.095,"n":17055,"o":39.69,"t":"2025-04-24T04:00:00Z","v":2071132,"vw":40.123032},{"c":40.55,"h":40.85,"l":40,"n":12889,"o":40.5,"t":"2025-04-25T04:00:00Z","v":933751,"vw":40.528718},{"c":41.5,"h":42.08,"l":40.64,"n":17966,"o":40.96,"t":"2025-04-28T04:00:00Z","v":1515493,"vw":41.305681},{"c":41.12,"h":41.825,"l":40.72,"n":12851,"o":41.78,"t":"2025-04-29T04:00:00Z","v":936994,"vw":41.292682},{"c":41.03,"h":41.137,"l":38.5,"n":21606,"o":39.9,"t":"2025-04-30T04:00:00Z","v":1731259,"vw":40.229425},{"c":40.93,"h":41.56,"l":40.51,"n":22066,"o":41.56,"t":"2025-05-01T04:00:00Z","v":2082962,"vw":41.087181},{"c":42.36,"h":42.36,"l":41.3,"n":34903,"o":41.81,"t":"2025-05-02T04:00:00Z","v":3484565,"vw":42.0246},{"c":42.8,"h":43.26,"l":41.44,"n":22072,"o":41.83,"t":"2025-05-05T04:00:00Z","v":1806041,"vw":42.79723},{"c":42.59,"h":43.04,"l":41.8764,"n":16902,"o":42.11,"t":"2025-05-06T04:00:00Z","v":1158879,"vw":42.544715},{"c":43.03,"h":43.6,"l":42.62,"n":17762,"o":43.02,"t":"2025-05-07T04:00:00Z","v":1315045,"vw":43.116015},{"c":43.57,"h":44.045,"l":43.01,"n":20597,"o":43.64,"t":"2025-05-08T04:00:00Z","v":1800589,"vw":43.680137},{"c":43.25,"h":43.7972,"l":42.7036,"n":15563,"o":43.56,"t":"2025-05-09T04:00:00Z","v":1065301,"vw":43.188763},{"c":45.57,"h":45.58,"l":44.49,"n":30575,"o":45.42,"t":"2025-05-12T04:00:00Z","v":2769945,"vw":45.104343},{"c":46.2,"h":46.54,"l":45.52,"n":23752,"o":45.57,"t":"2025-05-13T04:00:00Z","v":2521413,"vw":46.16856},{"c":46.84,"h":47.05,"l":46.04,"n":21593,"o":46.16,"t":"2025-05-14T04:00:00Z","v":1611724,"vw":46.709505},{"c":46.2,"h":46.77,"l":45.64,"n":18534,"o":46.31,"t":"2025-05-15T04:00:00Z","v":1319182,"vw":46.273795},{"c":48.23,"h":48.58,"l":46.14,"n":33378,"o":46.52,"t":"2025-05-16T04:00:00Z","v":3102317,"vw":47.885631},{"c":47.08,"h":47.89,"l":46.84,"n":51810,"o":47.53,"t":"2025-05-19T04:00:00Z","v":4771659,"vw":47.293657},{"c":44.73,"h":45.3,"l":42.8,"n":74513,"o":44.1,"t":"2025-05-20T04:00:00Z","v":7429046,"vw":44.249054},{"c":43.08,"h":44.57,"l":42.9,"n":40473,"o":44.57,"t":"2025-05-21T04:00:00Z","v":3704744,"vw":43.451337},{"c":43.17,"h":44.0299,"l":43.06,"n":29169,"o":43.5,"t":"2025-05-22T04:00:00Z","v":2042034,"vw":43.325934},{"c":43.77,"h":44.05,"l":42.2004,"n":34106,"o":42.35,"t":"2025-05-23T04:00:00Z","v":2763913,"vw":43.546505},{"c":44.92,"h":45.12,"l":44.48,"n":32657,"o":44.9,"t":"2025-05-27T04:00:00Z","v":3354674,"vw":44.895392},{"c":44.32,"h":44.6,"l":43.41,"n":81858,"o":43.5,"t":"2025-05-28T04:00:00Z","v":11965792,"vw":44.209512},{"c":44.34,"h":44.7,"l":44.05,"n":39060,"o":44.55,"t":"2025-05-29T04:00:00Z","v":4332999,"vw":44.246481},{"c":44.64,"h":44.97,"l":44.01,"n":33499,"o":44.97,"t":"2025-05-30T04:00:00Z","v":4002780,"vw":44.502944},{"c":45.6,"h":45.7,"l":44.11,"n":41711,"o":44.87,"t":"2025-06-02T04:00:00Z","v":5185459,"vw":45.088959},{"c":46.42,"h":46.68,"l":45.36,"n":34115,"o":45.58,"t":"2025-06-03T04:00:00Z","v":4130970,"vw":46.216338},{"c":47.14,"h":47.34,"l":45.96,"n":30636,"o":46.6,"t":"2025-06-04T04:00:00Z","v":2860158,"vw":47.020081},{"c":47.92,"h":48.14,"l":47.0401,"n":32461,"o":47.21,"t":"2025-06-05T04:00:00Z","v":3316875,"vw":47.787974},{"c":48.79,"h":49.26,"l":47.96,"n":28099,"o":48.38,"t":"2025-06-06T04:00:00Z","v":2820262,"vw":48.864936},{"c":48.88,"h":49.19,"l":48.485,"n":22149,"o":49.07,"t":"2025-06-09T04:00:00Z","v":2143831,"vw":48.828468},{"c":48.75,"h":49.13,"l":48.015,"n":26180,"o":48.77,"t":"2025-06-10T04:00:00Z","v":2477045,"vw":48.731061},{"c":47.36,"h":48.7538,"l":47.0909,"n":38604,"o":48.35,"t":"2025-06-11T04:00:00Z","v":4033694,"vw":47.703905},{"c":47.73,"h":47.86,"l":46.55,"n":20320,"o":46.93,"t":"2025-06-12T04:00:00Z","v":1916833,"vw":47.450735},{"c":46.56,"h":47.35,"l":46.06,"n":27487,"o":46.53,"t":"2025-06-13T04:00:00Z","v":2807385,"vw":46.572184},{"c":48.27,"h":48.29,"l":47.1737,"n":20765,"o":47.46,"t":"2025-06-16T04:00:00Z","v":1983497,"vw":48.029201},{"c":47.62,"h":48.24,"l":47.38,"n":18723,"o":47.89,"t":"2025-06-17T04:00:00Z","v":1642834,"vw":47.812113},{"c":48.66,"h":48.995,"l":47.79,"n":29126,"o":48.07,"t":"2025-06-18T04:00:00Z","v":3299345,"vw":48.65474},{"c":49.48,"h":49.7,"l":48.825,"n":29786,"o":49.02,"t":"2025-06-20T04:00:00Z","v":2898087,"vw":49.403763},{"c":49.7,"h":49.71,"l":47.02,"n":42913,"o":48.5,"t":"2025-06-23T04:00:00Z","v":3658074,"vw":48.819732},{"c":51.38,"h":51.86,"l":50.3,"n":40612,"o":50.34,"t":"2025-06-24T04:00:00Z","v":4088072,"vw":51.41999},{"c":51.27,"h":51.73,"l":50.99,"n":24993,"o":51.5,"t":"2025-06-25T04:00:00Z","v":1931232,"vw":51.262236},{"c":52.39,"h":52.565,"l":51.2,"n":26716,"o":51.77,"t":"2025-06-26T04:00:00Z","v":2449754,"vw":52.305292},{"c":52.72,"h":53.34,"l":51.94,"n":32728,"o":52.23,"t":"2025-06-27T04:00:00Z","v":17875130,"vw":52.727855},{"c":53.29,"h":53.53,"l":52.5,"n":30029,"o":53.02,"t":"2025-06-30T04:00:00Z","v":3269172,"vw":53.205681},{"c":54.01,"h":54.41,"l":52.66,"n":59750,"o":52.91,"t":"2025-07-01T04:00:00Z","v":5516410,"vw":53.849206},{"c":54.56,"h":54.9,"l":53.66,"n":35348,"o":53.96,"t":"2025-07-02T04:00:00Z","v":3060186,"vw":54.314793},{"c":55.46,"h":55.77,"l":54.16,"n":24504,"o":54.84,"t":"2025-07-03T04:00:00Z","v":2339820,"vw":55.356213},{"c":55.11,"h":55.79,"l":54.345,"n":34680,"o":55.28,"t":"2025-07-07T04:00:00Z","v":3083163,"vw":55.065084},{"c":55.13,"h":56.1454,"l":54.78,"n":36861,"o":55.57,"t":"2025-07-08T04:00:00Z","v":3152449,"vw":55.340126},{"c":56.27,"h":56.54,"l":55.09,"n":36335,"o":55.72,"t":"2025-07-09T04:00:00Z","v":2862376,"vw":56.05095},{"c":56.62,"h":57.15,"l":56.22,"n":29793,"o":56.27,"t":"2025-07-10T04:00:00Z","v":2310794,"vw":56.731944},{"c":56.45,"h":56.67,"l":56.06,"n":25645,"o":56.57,"t":"2025-07-11T04:00:00Z","v":1918548,"vw":56.4314},{"c":57.45,"h":57.64,"l":55.66,"n":32582,"o":56.25,"t":"2025-07-14T04:00:00Z","v":2859379,"vw":57.334431},{"c":57.15,"h":57.87,"l":56.515,"n":37974,"o":57.34,"t":"2025-07-15T04:00:00Z","v":3679657,"vw":57.376862},{"c":56.87,"h":57.75,"l":56.46,"n":30364,"o":57.36,"t":"2025-07-16T04:00:00Z","v":3292900,"vw":56.974504},{"c":57.44,"h":57.44,"l":56.2909,"n":28276,"o":56.87,"t":"2025-07-17T04:00:00Z","v":2652920,"vw":57.196421},{"c":58.33,"h":58.41,"l":57.16,"n":27254,"o":57.55,"t":"2025-07-18T04:00:00Z","v":2142318,"vw":58.056849},{"c":57.95,"h":58.7,"l":57.94,"n":24857,"o":58.47,"t":"2025-07-21T04:00:00Z","v":2130111,"vw":58.280101},{"c":57.39,"h":58.11,"l":56.3705,"n":24992,"o":58.11,"t":"2025-07-22T04:00:00Z","v":2355951,"vw":57.316004},{"c":58.27,"h":58.27,"l":57.47,"n":30250,"o":57.91,"t":"2025-07-23T04:00:00Z","v":2544933,"vw":58.004008},{"c":57.75,"h":58.5,"l":57.47,"n":26245,"o":58.27,"t":"2025-07-24T04:00:00Z","v":2603272,"vw":57.80634},{"c":58.34,"h":58.35,"l":57.47,"n":18435,"o":57.82,"t":"2025-07-25T04:00:00Z","v":1681635,"vw":58.149522},{"c":58.78,"h":58.99,"l":58.16,"n":29745,"o":58.5,"t":"2025-07-28T04:00:00Z","v":3152951,"vw":58.653702},{"c":58.5,"h":58.54,"l":57,"n":32090,"o":57.92,"t":"2025-07-29T04:00:00Z","v":3023842,"vw":58.11203},{"c":59.03,"h":59.52,"l":58.45,"n":24121,"o":58.69,"t":"2025-07-30T04:00:00Z","v":2232119,"vw":58.985561},{"c":58.72,"h":59.97,"l":58.58,"n":36319,"o":59.07,"t":"2025-07-31T04:00:00Z","v":2984729,"vw":59.146152},{"c":57.56,"h":57.89,"l":56.1508,"n":32968,"o":57.42,"t":"2025-08-01T04:00:00Z","v":2631266,"vw":57.342404},{"c":58.86,"h":59.01,"l":57.89,"n":20843,"o":58.31,"t":"2025-08-04T04:00:00Z","v":1634558,"vw":58.701514},{"c":58.21,"h":58.96,"l":57.46,"n":21990,"o":58.91,"t":"2025-08-05T04:00:00Z","v":1591269,"vw":58.20453},{"c":57.45,"h":58.53,"l":57.285,"n":28140,"o":58.44,"t":"2025-08-06T04:00:00Z","v":2460190,"vw":57.643361},{"c":56.96,"h":57.8,"l":55.94,"n":29985,"o":57.77,"t":"2025-08-07T04:00:00Z","v":2332952,"vw":56.740943},{"c":56.58,"h":56.95,"l":55.55,"n":36229,"o":56.5,"t":"2025-08-08T04:00:00Z","v":2618393,"vw":56.453761},{"c":57.8,"h":57.86,"l":56.46,"n":34179,"o":56.82,"t":"2025-08-11T04:00:00Z","v":3251843,"vw":57.564244},{"c":59.7,"h":59.73,"l":58.035,"n":29674,"o":58.19,"t":"2025-08-12T04:00:00Z","v":2181212,"vw":59.348076},{"c":59.99,"h":60.44,"l":59.2,"n":24243,"o":59.94,"t":"2025-08-13T04:00:00Z","v":2742697,"vw":59.819084},{"c":60.02,"h":60.87,"l":59.69,"n":24752,"o":60.87,"t":"2025-08-14T04:00:00Z","v":2005266,"vw":60.131666},{"c":60.72,"h":60.74,"l":59.5163,"n":28320,"o":60.02,"t":"2025-08-15T04:00:00Z","v":2650963,"vw":60.433433},{"c":60.2,"h":60.97,"l":60.08,"n":44362,"o":60.38,"t":"2025-08-18T04:00:00Z","v":4114741,"vw":60.457195},{"c":59.22,"h":59.76,"l":56.06,"n":64323,"o":56.45,"t":"2025-08-19T04:00:00Z","v":5594690,"vw":58.738777},{"c":58.55,"h":59.36,"l":57.13,"n":40851,"o":59.13,"t":"2025-08-20T04:00:00Z","v":3800097,"vw":58.249902},{"c":58.27,"h":58.43,"l":56.75,"n":60530,"o":57.07,"t":"2025-08-21T04:00:00Z","v":5282975,"vw":57.973984},{"c":60.39,"h":60.45,"l":58.18,"n":47793,"o":58.84,"t":"2025-08-22T04:00:00Z","v":4190128,"vw":60.069605},{"c":60.05,"h":60.77,"l":59.94,"n":30420,"o":60.21,"t":"2025-08-25T04:00:00Z","v":1910704,"vw":60.229553},{"c":61.76,"h":61.81,"l":60.07,"n":27055,"o":60.34,"t":"2025-08-26T04:00:00Z","v":1845047,"vw":61.384515},{"c":62.94,"h":63.045,"l":61.76,"n":30882,"o":61.85,"t":"2025-08-27T04:00:00Z","v":2143323,"vw":62.724797},{"c":63.77,"h":64.08,"l":63.12,"n":34370,"o":63.31,"t":"2025-08-28T04:00:00Z","v":2300667,"vw":63.691238},{"c":63.62,"h":64.11,"l":62.88,"n":33563,"o":63.83,"t":"2025-08-29T04:00:00Z","v":2416101,"vw":63.581452},{"c":62.46,"h":62.77,"l":61.73,"n":24970,"o":62.27,"t":"2025-09-02T04:00:00Z","v":1500249,"vw":62.359617},{"c":62.39,"h":63.26,"l":61.92,"n":22511,"o":62.87,"t":"2025-09-03T04:00:00Z","v":1517177,"vw":62.413382},{"c":63.09,"h":63.34,"l":62.19,"n":23039,"o":62.31,"t":"2025-09-04T04:00:00Z","v":1812591,"vw":62.998509},{"c":62.83,"h":63.99,"l":62.16,"n":26147,"o":63.52,"t":"2025-09-05T04:00:00Z","v":1520688,"vw":62.612067},{"c":63.74,"h":64.26,"l":63.29,"n":33458,"o":63.3,"t":"2025-09-08T04:00:00Z","v":2490365,"vw":63.837429},{"c":63.66,"h":63.96,"l":63.44,"n":19130,"o":63.75,"t":"2025-09-09T04:00:00Z","v":1242438,"vw":63.718789},{"c":62.92,"h":64.15,"l":62.28,"n":30533,"o":64.01,"t":"2025-09-10T04:00:00Z","v":2217473,"vw":62.934589},{"c":65.32,"h":65.37,"l":62.99,"n":31217,"o":63.17,"t":"2025-09-11T04:00:00Z","v":2091443,"vw":64.902663},{"c":63.27,"h":65.2145,"l":63.25,"n":18635,"o":65.01,"t":"2025-09-12T04:00:00Z","v":1123004,"vw":63.704191},{"c":62.43,"h":63.45,"l":62.3,"n":28243,"o":63.41,"t":"2025-09-15T04:00:00Z","v":1652371,"vw":62.635634},{"c":61.63,"h":62.29,"l":61.19,"n":21216,"o":62.29,"t":"2025-09-16T04:00:00Z","v":1313407,"vw":61.568993},{"c":61.92,"h":62.13,"l":60.9,"n":22851,"o":61.85,"t":"2025-09-17T04:00:00Z","v":1332707,"vw":61.776835},{"c":62.68,"h":62.76,"l":62.16,"n":27496,"o":62.58,"t":"2025-09-18T04:00:00Z","v":1338753,"vw":62.50958},{"c":62.24,"h":63.17,"l":60.92,"n":34058,"o":62.73,"t":"2025-09-19T04:00:00Z","v":4229620,"vw":62.063208},{"c":62.65,"h":62.86,"l":61.62,"n":30704,"o":62.2,"t":"2025-09-22T04:00:00Z","v":1964486,"vw":62.485763},{"c":61.25,"h":63.195,"l":61.24,"n":31996,"o":62.8,"t":"2025-09-23T04:00:00Z","v":2785395,"vw":61.643067},{"c":60.21,"h":61.745,"l":60.06,"n":25933,"o":61.59,"t":"2025-09-24T04:00:00Z","v":1610567,"vw":60.466193},{"c":60.01,"h":60.5145,"l":59.19,"n":29495,"o":59.86,"t":"2025-09-25T04:00:00Z","v":1578437,"vw":59.909837},{"c":60.3,"h":60.6061,"l":59.74,"n":24669,"o":60.39,"t":"2025-09-26T04:00:00Z","v":1559715,"vw":60.195809},{"c":60.93,"h":62.49,"l":59.43,"n":45528,"o":61.77,"t":"2025-09-29T04:00:00Z","v":4576098,"vw":61.072139},{"c":62.16,"h":62.71,"l":60.84,"n":47595,"o":60.84,"t":"2025-09-30T04:00:00Z","v":4061214,"vw":62.110198},{"c":60.47,"h":62,"l":59.99,"n":42109,"o":61.53,"t":"2025-10-01T04:00:00Z","v":2897244,"vw":60.720492},{"c":61.03,"h":61.7,"l":60.3,"n":41388,"o":60.78,"t":"2025-10-02T04:00:00Z","v":3296932,"vw":61.049389},{"c":60.32,"h":61.63,"l":60.26,"n":24509,"o":61.26,"t":"2025-10-03T04:00:00Z","v":1578383,"vw":60.746595},{"c":59.7,"h":60.65,"l":59.07,"n":24862,"o":60.26,"t":"2025-10-06T04:00:00Z","v":1524609,"vw":59.894405},{"c":59.5,"h":59.99,"l":58.31,"n":26476,"o":59.8,"t":"2025-10-07T04:00:00Z","v":1606777,"vw":59.228759},{"c":59.7,"h":60.09,"l":59.17,"n":20121,"o":59.71,"t":"2025-10-08T04:00:00Z","v":1091448,"vw":59.806462},{"c":59.22,"h":60.28,"l":59.07,"n":23778,"o":60.2,"t":"2025-10-09T04:00:00Z","v":1531401,"vw":59.425944},{"c":58.2,"h":60.1799,"l":57.85,"n":31467,"o":58,"t":"2025-10-10T04:00:00Z","v":1741877,"vw":58.677687},{"c":59.3,"h":59.96,"l":59.14,"n":22953,"o":59.27,"t":"2025-10-13T04:00:00Z","v":1659698,"vw":59.517157},{"c":61.51,"h":62.14,"l":58.35,"n":34220,"o":58.84,"t":"2025-10-14T04:00:00Z","v":2742247,"vw":61.362931},{"c":61.75,"h":62.62,"l":61.02,"n":28065,"o":62.32,"t":"2025-10-15T04:00:00Z","v":1918261,"vw":61.822647},{"c":60.16,"h":61.97,"l":59.95,"n":23443,"o":61.97,"t":"2025-10-16T04:00:00Z","v":1731457,"vw":60.659976},{"c":60.76,"h":60.805,"l":59.35,"n":23870,"o":60.03,"t":"2025-10-17T04:00:00Z","v":1450708,"vw":60.337604},{"c":60.81,"h":61.39,"l":60.6,"n":18160,"o":61.08,"t":"2025-10-20T04:00:00Z","v":1181864,"vw":60.999106},{"c":61.34,"h":61.47,"l":60.36,"n":25840,"o":61.04,"t":"2025-10-21T04:00:00Z","v":1847028,"vw":61.073792},{"c":61.2,"h":62.13,"l":60.46,"n":22344,"o":61.86,"t":"2025-10-22T04:00:00Z","v":1529320,"vw":61.313715},{"c":60.59,"h":61.3,"l":60.27,"n":18769,"o":60.97,"t":"2025-10-23T04:00:00Z","v":1194295,"vw":60.680574},{"c":60.39,"h":61.57,"l":60.33,"n":15684,"o":61.11,"t":"2025-10-24T04:00:00Z","v":880204,"vw":60.667926},{"c":60.39,"h":61.979,"l":60.33,"n":18615,"o":61.28,"t":"2025-10-27T04:00:00Z","v":1662106,"vw":60.913053},{"c":58.7,"h":59.86,"l":58.31,"n":28457,"o":59.34,"t":"2025-10-28T04:00:00Z","v":2407835,"vw":58.875303},{"c":59.55,"h":60.22,"l":58.34,"n":29419,"o":58.34,"t":"2025-10-29T04:00:00Z","v":2539364,"vw":59.401391},{"c":60.38,"h":61.08,"l":58.44,"n":22596,"o":59.1,"t":"2025-10-30T04:00:00Z","v":1471541,"vw":60.378148},{"c":60.85,"h":61.19,"l":60.06,"n":19574,"o":60.35,"t":"2025-10-31T04:00:00Z","v":1737687,"vw":60.832403},{"c":60.44,"h":61.095,"l":60.03,"n":22248,"o":60.62,"t":"2025-11-03T05:00:00Z","v":1596147,"vw":60.617631},{"c":57.08,"h":58.93,"l":56.91,"n":44001,"o":58.65,"t":"2025-11-04T05:00:00Z","v":4106622,"vw":57.478647},{"c":57.18,"h":58.08,"l":56.72,"n":32608,"o":56.9,"t":"2025-11-05T05:00:00Z","v":3263713,"vw":57.391045},{"c":57.31,"h":57.575,"l":56.37,"n":30759,"o":56.7,"t":"2025-11-06T05:00:00Z","v":2911256,"vw":57.089508},{"c":58.39,"h":58.9,"l":56.98,"n":35169,"o":57.1,"t":"2025-11-07T05:00:00Z","v":3016629,"vw":58.177944},{"c":59.63,"h":60.21,"l":58.615,"n":24448,"o":58.92,"t":"2025-11-10T05:00:00Z","v":2323309,"vw":59.737353},{"c":60.05,"h":60.48,"l":59.385,"n":28218,"o":59.4,"t":"2025-11-11T05:00:00Z","v":1917953,"vw":60.067796},{"c":60.99,"h":61.89,"l":60.15,"n":28744,"o":60.39,"t":"2025-11-12T05:00:00Z","v":2237721,"vw":61.179122},{"c":59.52,"h":61.6499,"l":59.28,"n":34438,"o":61.02,"t":"2025-11-13T05:00:00Z","v":2190497,"vw":60.074448},{"c":59.31,"h":59.5,"l":57.38,"n":31371,"o":57.87,"t":"2025-11-14T05:00:00Z","v":2523709,"vw":59.102609},{"c":57.26,"h":59.84,"l":56.8,"n":37874,"o":59.12,"t":"2025-11-17T05:00:00Z","v":2934966,"vw":57.948782},{"c":58.27,"h":58.405,"l":56.67,"n":43250,"o":56.75,"t":"2025-11-18T05:00:00Z","v":3032442,"vw":58.051595},{"c":61.21,"h":61.85,"l":58.13,"n":56633,"o":58.13,"t":"2025-11-19T05:00:00Z","v":4512572,"vw":60.797808},{"c":61.5,"h":63.9,"l":61.25,"n":52250,"o":61.57,"t":"2025-11-20T05:00:00Z","v":3963620,"vw":62.152759},{"c":63.81,"h":64.265,"l":60.38,"n":48733,"o":61.59,"t":"2025-11-21T05:00:00Z","v":3903432,"vw":63.037307},{"c":63.75,"h":64.86,"l":62.67,"n":42329,"o":63.86,"t":"2025-11-24T05:00:00Z","v":3536132,"vw":63.841391},{"c":67.87,"h":68.6,"l":64.125,"n":44673,"o":64.25,"t":"2025-11-25T05:00:00Z","v":3684895,"vw":67.615207},{"c":66.49,"h":67.63,"l":66.37,"n":43247,"o":67,"t":"2025-11-26T05:00:00Z","v":3526057,"vw":66.890392},{"c":66.78,"h":67.2199,"l":66.57,"n":15427,"o":67.11,"t":"2025-11-28T05:00:00Z","v":929495,"vw":66.908343},{"c":67.28,"h":67.77,"l":65.96,"n":37575,"o":66.77,"t":"2025-12-01T05:00:00Z","v":2966968,"vw":67.217112},{"c":66.03,"h":67.5,"l":66.03,"n":37331,"o":67.37,"t":"2025-12-02T05:00:00Z","v":2965451,"vw":66.524181},{"c":67.54,"h":68.0699,"l":65.68,"n":40853,"o":66.49,"t":"2025-12-03T05:00:00Z","v":3619573,"vw":67.520531},{"c":67.61,"h":68,"l":66.99,"n":28359,"o":68,"t":"2025-12-04T05:00:00Z","v":2035893,"vw":67.358625},{"c":67.08,"h":68.21,"l":66.95,"n":27099,"o":67.6,"t":"2025-12-05T05:00:00Z","v":1804350,"vw":67.378199},{"c":66.68,"h":68.11,"l":66.03,"n":26102,"o":67.95,"t":"2025-12-08T05:00:00Z","v":2315820,"vw":66.673468},{"c":67.77,"h":68.91,"l":67.09,"n":33388,"o":68,"t":"2025-12-09T05:00:00Z","v":2543472,"vw":68.124418},{"c":68.85,"h":69.4208,"l":67.6,"n":24621,"o":68.44,"t":"2025-12-10T05:00:00Z","v":1845110,"vw":68.604882},{"c":70.08,"h":70.74,"l":68.85,"n":29235,"o":68.97,"t":"2025-12-11T05:00:00Z","v":2389814,"vw":70.040491},{"c":68.75,"h":71,"l":68.31,"n":35332,"o":71,"t":"2025-12-12T05:00:00Z","v":2402939,"vw":68.958214},{"c":70.93,"h":71.46,"l":69.58,"n":30208,"o":70.18,"t":"2025-12-15T05:00:00Z","v":1967137,"vw":70.651292},{"c":70.19,"h":71.4,"l":70.06,"n":22232,"o":71,"t":"2025-12-16T05:00:00Z","v":1857531,"vw":70.499303},{"c":69.61,"h":70.7,"l":69.39,"n":21693,"o":70.4,"t":"2025-12-17T05:00:00Z","v":2107838,"vw":69.809664},{"c":69.95,"h":70.97,"l":69.31,"n":24906,"o":70.45,"t":"2025-12-18T05:00:00Z","v":1872043,"vw":69.898188},{"c":73.27,"h":73.65,"l":69.95,"n":36345,"o":70.08,"t":"2025-12-19T05:00:00Z","v":3329126,"vw":72.879662},{"c":73.96,"h":74.25,"l":73.17,"n":24005,"o":73.52,"t":"2025-12-22T05:00:00Z","v":1978864,"vw":73.897112},{"c":73.11,"h":74.61,"l":72.88,"n":18783,"o":73.94,"t":"2025-12-23T05:00:00Z","v":1090493,"vw":73.29483},{"c":72.82,"h":73.49,"l":72.59,"n":8904,"o":73.12,"t":"2025-12-24T05:00:00Z","v":752655,"vw":72.975178},{"c":73.33,"h":73.48,"l":72.88,"n":14895,"o":73,"t":"2025-12-26T05:00:00Z","v":704061,"vw":73.220748},{"c":72.86,"h":73.105,"l":72.15,"n":21054,"o":73,"t":"2025-12-29T05:00:00Z","v":1411786,"vw":72.599686},{"c":72.12,"h":72.85,"l":72.08,"n":15758,"o":72.5,"t":"2025-12-30T05:00:00Z","v":878683,"vw":72.401522},{"c":71.41,"h":72.24,"l":71.38,"n":19295,"o":72.17,"t":"2025-12-31T05:00:00Z","v":1557338,"vw":71.615508},{"c":72.27,"h":72.35,"l":70.55,"n":27606,"o":71.51,"t":"2026-01-02T05:00:00Z","v":2247632,"vw":71.829445},{"c":72.43,"h":73.15,"l":71.94,"n":21172,"o":71.94,"t":"2026-01-05T05:00:00Z","v":1247350,"vw":72.576452},{"c":74.08,"h":74.41,"l":72.52,"n":30574,"o":73.17,"t":"2026-01-06T05:00:00Z","v":1994088,"vw":73.718541},{"c":73.6,"h":74.5599,"l":73.04,"n":28188,"o":73.83,"t":"2026-01-07T05:00:00Z","v":2345279,"vw":73.769766},{"c":73.05,"h":73.93,"l":72.55,"n":27971,"o":73.24,"t":"2026-01-08T05:00:00Z","v":2093120,"vw":73.041526},{"c":71.95,"h":73.78,"l":71.89,"n":27592,"o":73.2,"t":"2026-01-09T05:00:00Z","v":1604064,"vw":72.401919},{"c":72.57,"h":73.76,"l":71.04,"n":31355,"o":71.5,"t":"2026-01-12T05:00:00Z","v":2721004,"vw":72.816167},{"c":71.55,"h":72.71,"l":70.85,"n":40394,"o":72.51,"t":"2026-01-13T05:00:00Z","v":2662690,"vw":71.585667},{"c":71.04,"h":71.59,"l":69.39,"n":38999,"o":71.2,"t":"2026-01-14T05:00:00Z","v":3391317,"vw":70.631651},{"c":70.2,"h":73.6299,"l":69.6001,"n":31987,"o":71.81,"t":"2026-01-15T05:00:00Z","v":2154685,"vw":70.405683},{"c":69.44,"h":70.59,"l":69.14,"n":24495,"o":70.2,"t":"2026-01-16T05:00:00Z","v":1865060,"vw":69.564481},{"c":68.35,"h":69.68,"l":67.74,"n":33323,"o":67.95,"t":"2026-01-20T05:00:00Z","v":2545213,"vw":68.563124},{"c":69.51,"h":70.83,"l":68.185,"n":32234,"o":70.17,"t":"2026-01-21T05:00:00Z","v":3004830,"vw":69.744808},{"c":69.69,"h":70.66,"l":69.4,"n":31237,"o":70.49,"t":"2026-01-22T05:00:00Z","v":2216902,"vw":69.848118},{"c":68.54,"h":70.03,"l":67.95,"n":28407,"o":70.03,"t":"2026-01-23T05:00:00Z","v":1980753,"vw":68.497157},{"c":69.69,"h":70,"l":68.49,"n":27223,"o":68.61,"t":"2026-01-26T05:00:00Z","v":2270816,"vw":69.59298},{"c":69.1,"h":69.97,"l":68.62,"n":24002,"o":69.67,"t":"2026-01-27T05:00:00Z","v":1729759,"vw":69.148551},{"c":69.63,"h":70.99,"l":69.07,"n":29186,"o":69.07,"t":"2026-01-28T05:00:00Z","v":2500333,"vw":69.933384},{"c":74.29,"h":74.29,"l":71.1,"n":57670,"o":71.5,"t":"2026-01-29T05:00:00Z","v":4342576,"vw":73.070455},{"c":72.15,"h":74.83,"l":71.73,"n":39143,"o":74.21,"t":"2026-01-30T05:00:00Z","v":2565261,"vw":72.348255},{"c":75.7,"h":75.79,"l":72.49,"n":45406,"o":72.49,"t":"2026-02-02T05:00:00Z","v":3310310,"vw":75.132148},{"c":73.81,"h":76.675,"l":72.84,"n":38787,"o":75.7,"t":"2026-02-03T05:00:00Z","v":2601936,"vw":74.035189},{"c":74.4,"h":75.47,"l":73.29,"n":47181,"o":74.335,"t":"2026-02-04T05:00:00Z","v":3218356,"vw":74.552027},{"c":72.25,"h":74.84,"l":71.89,"n":30902,"o":73.56,"t":"2026-02-05T05:00:00Z","v":2388537,"vw":72.719519},{"c":76.99,"h":77.13,"l":72.445,"n":45205,"o":72.99,"t":"2026-02-06T05:00:00Z","v":3462828,"vw":76.137076},{"c":77.05,"h":77.24,"l":74.73,"n":36470,"o":76.08,"t":"2026-02-09T05:00:00Z","v":2861105,"vw":76.519051},{"c":77.68,"h":78.59,"l":76.85,"n":34503,"o":77.8,"t":"2026-02-10T05:00:00Z","v":2314393,"vw":77.61457},{"c":76.58,"h":78.1699,"l":75.44,"n":23771,"o":77.67,"t":"2026-02-11T05:00:00Z","v":1674342,"vw":76.368849},{"c":75.15,"h":78.81,"l":73.845,"n":36365,"o":78.18,"t":"2026-02-12T05:00:00Z","v":2596651,"vw":75.143849},{"c":75.22,"h":76.14,"l":73.61,"n":25782,"o":75.16,"t":"2026-02-13T05:00:00Z","v":1770980,"vw":75.182295},{"c":77,"h":77.7,"l":75.81,"n":30111,"o":76.41,"t":"2026-02-17T05:00:00Z","v":2175932,"vw":76.877401},{"c":79.45,"h":79.62,"l":76.5,"n":31510,"o":76.98,"t":"2026-02-18T05:00:00Z","v":2398525,"vw":79.194206},{"c":77.04,"h":78.63,"l":76.62,"n":30300,"o":78.18,"t":"2026-02-19T05:00:00Z","v":2205731,"vw":77.408112},{"c":78.8,"h":78.82,"l":76.5101,"n":23255,"o":76.88,"t":"2026-02-20T05:00:00Z","v":1885950,"vw":78.361425},{"c":76.44,"h":78.96,"l":74.6,"n":29218,"o":78.41,"t":"2026-02-23T05:00:00Z","v":1998033,"vw":76.051009},{"c":77.22,"h":78.09,"l":76.285,"n":25608,"o":76.31,"t":"2026-02-24T05:00:00Z","v":1597098,"vw":77.454837},{"c":79.18,"h":79.6693,"l":77.33,"n":29556,"o":78.24,"t":"2026-02-25T05:00:00Z","v":2094857,"vw":78.761245},{"c":79.71,"h":81.4753,"l":78.3501,"n":33135,"o":79.8,"t":"2026-02-26T05:00:00Z","v":2233467,"vw":79.461858},{"c":78.02,"h":78.41,"l":76.87,"n":26186,"o":77.57,"t":"2026-02-27T05:00:00Z","v":1901600,"vw":77.723362},{"c":74.04,"h":75.78,"l":70,"n":64773,"o":71.26,"t":"2026-03-02T05:00:00Z","v":5352079,"vw":73.490932},{"c":76.42,"h":77.04,"l":71.5,"n":58499,"o":72.61,"t":"2026-03-03T05:00:00Z","v":4048288,"vw":75.20931},{"c":75.28,"h":77.4925,"l":75.04,"n":41854,"o":76.99,"t":"2026-03-04T05:00:00Z","v":2307557,"vw":75.699539},{"c":72.17,"h":75.28,"l":71.68,"n":44463,"o":74.6,"t":"2026-03-05T05:00:00Z","v":2864628,"vw":72.612972},{"c":68.91,"h":70.63,"l":68.3,"n":48804,"o":69.55,"t":"2026-03-06T05:00:00Z","v":4082008,"vw":69.216723},{"c":72.61,"h":72.78,"l":65.6528,"n":57792,"o":67.06,"t":"2026-03-09T04:00:00Z","v":4378566,"vw":70.191935},{"c":72.3,"h":74.41,"l":71,"n":37105,"o":72.28,"t":"2026-03-10T04:00:00Z","v":2625995,"vw":72.536982},{"c":72.57,"h":73.47,"l":71.19,"n":33510,"o":72.22,"t":"2026-03-11T04:00:00Z","v":2410591,"vw":72.396029},{"c":67.8,"h":71.23,"l":67.52,"n":52029,"o":70.77,"t":"2026-03-12T04:00:00Z","v":3897572,"vw":68.137963},{"c":68.32,"h":70.51,"l":67.68,"n":35516,"o":68.51,"t":"2026-03-13T04:00:00Z","v":2535136,"vw":68.873788},{"c":71.23,"h":71.32,"l":68.85,"n":36822,"o":69.56,"t":"2026-03-16T04:00:00Z","v":3090045,"vw":70.762395},{"c":72.79,"h":73.38,"l":72.03,"n":34017,"o":72.1,"t":"2026-03-17T04:00:00Z","v":2378651,"vw":72.85293},{"c":71.29,"h":73.11,"l":71.23,"n":27749,"o":72.14,"t":"2026-03-18T04:00:00Z","v":1540608,"vw":72.030361},{"c":71.47,"h":72.02,"l":70.03,"n":37411,"o":70.35,"t":"2026-03-19T04:00:00Z","v":2362930,"vw":70.997078},{"c":67.99,"h":70.815,"l":67.6,"n":36629,"o":70.645,"t":"2026-03-20T04:00:00Z","v":2752082,"vw":68.377904},{"c":71.87,"h":73.25,"l":70.97,"n":43641,"o":71.55,"t":"2026-03-23T04:00:00Z","v":2937153,"vw":72.251861},{"c":72.67,"h":73.91,"l":69.77,"n":33879,"o":70.65,"t":"2026-03-24T04:00:00Z","v":3279225,"vw":72.513658},{"c":74.5,"h":75.42,"l":73.33,"n":45042,"o":74.42,"t":"2026-03-25T04:00:00Z","v":3369400,"vw":74.577647},{"c":71.59,"h":74.3,"l":71.52,"n":32692,"o":73.64,"t":"2026-03-26T04:00:00Z","v":2577395,"vw":72.54743},{"c":68.58,"h":71.525,"l":68.26,"n":32270,"o":70.75,"t":"2026-03-27T04:00:00Z","v":2531630,"vw":69.018421},{"c":68.45,"h":69.83,"l":68.05,"n":38741,"o":69.1,"t":"2026-03-30T04:00:00Z","v":3058834,"vw":68.672407},{"c":73.48,"h":73.59,"l":69.5,"n":41200,"o":70,"t":"2026-03-31T04:00:00Z","v":3329235,"vw":72.585296},{"c":76.22,"h":76.5,"l":74.2144,"n":47296,"o":74.85,"t":"2026-04-01T04:00:00Z","v":3729291,"vw":75.715099},{"c":74.8,"h":77.24,"l":72.7201,"n":41415,"o":72.92,"t":"2026-04-02T04:00:00Z","v":3075446,"vw":74.847738},{"c":73.44,"h":75.51,"l":73.31,"n":30946,"o":75.39,"t":"2026-04-06T04:00:00Z","v":2096825,"vw":73.996845},{"c":71.48,"h":73.12,"l":69.685,"n":48446,"o":72.87,"t":"2026-04-07T04:00:00Z","v":3787640,"vw":71.242896},{"c":77.89,"h":80.48,"l":76.745,"n":55508,"o":78.15,"t":"2026-04-08T04:00:00Z","v":3821459,"vw":78.074679},{"c":78.26,"h":79.64,"l":76.37,"n":39167,"o":77.49,"t":"2026-04-09T04:00:00Z","v":2477740,"vw":78.364635},{"c":77.17,"h":78.71,"l":76.3,"n":30562,"o":78.47,"t":"2026-04-10T04:00:00Z","v":1839705,"vw":77.127874},{"c":78.21,"h":78.47,"l":74.87,"n":30359,"o":76,"t":"2026-04-13T04:00:00Z","v":2794612,"vw":77.712878},{"c":81.43,"h":81.67,"l":79.57,"n":42695,"o":80.01,"t":"2026-04-14T04:00:00Z","v":3504199,"vw":81.11737},{"c":81.17,"h":81.98,"l":79.77,"n":37834,"o":81.54,"t":"2026-04-15T04:00:00Z","v":2960819,"vw":80.872272},{"c":80.31,"h":81.7797,"l":78.83,"n":39217,"o":81.19,"t":"2026-04-16T04:00:00Z","v":3370729,"vw":80.096849},{"c":85.8,"h":86.24,"l":82.84,"n":59401,"o":83.05,"t":"2026-04-17T04:00:00Z","v":6238921,"vw":85.36326},{"c":86.09,"h":86.375,"l":84,"n":38147,"o":84.75,"t":"2026-04-20T04:00:00Z","v":2578805,"vw":85.588829},{"c":81.32,"h":87,"l":81.03,"n":40954,"o":85.86,"t":"2026-04-21T04:00:00Z","v":3102179,"vw":82.834362},{"c":80.01,"h":83.05,"l":79.2801,"n":31851,"o":83.05,"t":"2026-04-22T04:00:00Z","v":2220827,"vw":80.521072},{"c":80.98,"h":82.27,"l":79.32,"n":28430,"o":80.2,"t":"2026-04-23T04:00:00Z","v":1883044,"vw":81.073519},{"c":81.82,"h":82.38,"l":80.56,"n":26541,"o":81.22,"t":"2026-04-24T04:00:00Z","v":1778796,"vw":81.822697},{"c":80.82,"h":81.64,"l":78.74,"n":31914,"o":80.59,"t":"2026-04-27T04:00:00Z","v":1922034,"vw":80.299726},{"c":79.53,"h":80.98,"l":78.13,"n":29210,"o":79.86,"t":"2026-04-28T04:00:00Z","v":1598273,"vw":79.36727},{"c":78.54,"h":78.955,"l":77.15,"n":33787,"o":78.85,"t":"2026-04-29T04:00:00Z","v":2402323,"vw":78.263988},{"c":81.91,"h":82.9,"l":80.03,"n":42577,"o":80.6,"t":"2026-04-30T04:00:00Z","v":2943370,"vw":81.83546},{"c":81.5,"h":82.58,"l":80.6,"n":31448,"o":82.41,"t":"2026-05-01T04:00:00Z","v":1617221,"vw":81.689886},{"c":79.03,"h":81.29,"l":78.25,"n":36559,"o":80.49,"t":"2026-05-04T04:00:00Z","v":2487707,"vw":79.419656},{"c":81.71,"h":82.305,"l":79.63,"n":28618,"o":79.63,"t":"2026-05-05T04:00:00Z","v":1675832,"vw":81.650303},{"c":86.05,"h":86.59,"l":83.7,"n":42600,"o":85,"t":"2026-05-06T04:00:00Z","v":3130249,"vw":85.256421},{"c":83.97,"h":86.74,"l":83.6,"n":49765,"o":86.64,"t":"2026-05-07T04:00:00Z","v":4728577,"vw":84.556902},{"c":82.67,"h":85.41,"l":82.045,"n":40557,"o":84.64,"t":"2026-05-08T04:00:00Z","v":2603292,"vw":82.895838},{"c":80.91,"h":82.26,"l":80.37,"n":42972,"o":81.5,"t":"2026-05-11T04:00:00Z","v":3113630,"vw":81.00305},{"c":80.6,"h":81.04,"l":79.597,"n":41378,"o":80.56,"t":"2026-05-12T04:00:00Z","v":3386388,"vw":80.496151},{"c":82.17,"h":83.19,"l":79.8687,"n":65245,"o":80.83,"t":"2026-05-13T04:00:00Z","v":6631083,"vw":82.094109},{"c":86.72,"h":92,"l":86.31,"n":81846,"o":89.905,"t":"2026-05-14T04:00:00Z","v":7286547,"vw":88.922522},{"c":83.7,"h":85.86,"l":82.66,"n":50796,"o":84.1,"t":"2026-05-15T04:00:00Z","v":3408684,"vw":84.007795},{"c":86.06,"h":86.9,"l":84.21,"n":57986,"o":84.57,"t":"2026-05-18T04:00:00Z","v":5205735,"vw":86.051946},{"c":82.23,"h":85.3,"l":82.17,"n":51204,"o":85.16,"t":"2026-05-19T04:00:00Z","v":3890123,"vw":83.572343},{"c":83.12,"h":84,"l":80.42,"n":91879,"o":81.7,"t":"2026-05-20T04:00:00Z","v":7506049,"vw":82.399998},{"c":83.9,"h":84.78,"l":80.66,"n":40110,"o":81.9,"t":"2026-05-21T04:00:00Z","v":4190143,"vw":83.602058},{"c":84.23,"h":86.18,"l":83.58,"n":39573,"o":85.75,"t":"2026-05-22T04:00:00Z","v":2968423,"vw":84.735199},{"c":87.73,"h":88.48,"l":85.14,"n":48121,"o":85.3,"t":"2026-05-26T04:00:00Z","v":3475923,"vw":87.560595},{"c":92.55,"h":92.75,"l":89.12,"n":71559,"o":89.12,"t":"2026-05-27T04:00:00Z","v":5985136,"vw":91.819886},{"c":92.34,"h":93.6999,"l":91.15,"n":42164,"o":91.63,"t":"2026-05-28T04:00:00Z","v":3129536,"vw":92.648894},{"c":92.11,"h":93.66,"l":91.52,"n":51091,"o":92.5,"t":"2026-05-29T04:00:00Z","v":5118787,"vw":92.479287},{"c":91.84,"h":92.52,"l":89.22,"n":51392,"o":91,"t":"2026-06-01T04:00:00Z","v":3603785,"vw":91.253706},{"c":89.53,"h":92.11,"l":89.01,"n":36330,"o":91.58,"t":"2026-06-02T04:00:00Z","v":2143478,"vw":89.95457},{"c":88.64,"h":90.32,"l":87.79,"n":36625,"o":89.86,"t":"2026-06-03T04:00:00Z","v":2215670,"vw":88.655542},{"c":89.99,"h":90.26,"l":88.6944,"n":27042,"o":89.76,"t":"2026-06-04T04:00:00Z","v":1734333,"vw":89.698348},{"c":89.94,"h":91,"l":88.9,"n":34665,"o":90.25,"t":"2026-06-05T04:00:00Z","v":1927576,"vw":89.69416},{"c":89.04,"h":90.001,"l":88.16,"n":29457,"o":89.45,"t":"2026-06-08T04:00:00Z","v":1908654,"vw":89.110824},{"c":90.31,"h":91.89,"l":87.14,"n":29677,"o":90.29,"t":"2026-06-09T04:00:00Z","v":1940870,"vw":89.938233},{"c":88.48,"h":91.21,"l":87.46,"n":30455,"o":90.25,"t":"2026-06-10T04:00:00Z","v":2283068,"vw":88.661654},{"c":93.18,"h":93.23,"l":88.51,"n":27356,"o":88.68,"t":"2026-06-11T04:00:00Z","v":1640270,"vw":91.539614},{"c":92.25,"h":94.99,"l":91.94,"n":40231,"o":94.95,"t":"2026-06-12T04:00:00Z","v":2571561,"vw":92.841259},{"c":94.83,"h":96.54,"l":93.26,"n":38777,"o":95.77,"t":"2026-06-15T04:00:00Z","v":3296109,"vw":94.614687},{"c":94.04,"h":96.35,"l":93.97,"n":45114,"o":95.84,"t":"2026-06-16T04:00:00Z","v":3283293,"vw":94.566569},{"c":94.71,"h":97.2,"l":94.53,"n":44042,"o":94.53,"t":"2026-06-17T04:00:00Z","v":3117398,"vw":95.764108},{"c":97.17,"h":99,"l":96.99,"n":32902,"o":97,"t":"2026-06-18T04:00:00Z","v":2628329,"vw":97.951811},{"c":100.05,"h":100.37,"l":95.92,"n":62695,"o":97,"t":"2026-06-22T04:00:00Z","v":4941139,"vw":99.822375},{"c":101.15,"h":101.34,"l":95.3803,"n":48679,"o":96.1,"t":"2026-06-23T04:00:00Z","v":3750672,"vw":100.208482},{"c":103.05,"h":104.79,"l":101.39,"n":38396,"o":102.42,"t":"2026-06-24T04:00:00Z","v":2809385,"vw":103.249947},{"c":102.9,"h":105.21,"l":101.88,"n":35559,"o":103.33,"t":"2026-06-25T04:00:00Z","v":2641464,"vw":103.281584},{"c":103.26,"h":105.53,"l":101.83,"n":41688,"o":103.1,"t":"2026-06-26T04:00:00Z","v":3760629,"vw":103.845047},{"c":104.95,"h":105.7599,"l":102.69,"n":37558,"o":103.15,"t":"2026-06-29T04:00:00Z","v":2378220,"vw":104.692856},{"c":104.67,"h":105.19,"l":102.79,"n":27601,"o":103.88,"t":"2026-06-30T04:00:00Z","v":1841360,"vw":104.573372},{"c":102,"h":105.005,"l":101.66,"n":35359,"o":103.72,"t":"2026-07-01T04:00:00Z","v":2585225,"vw":103.082838},{"c":100.69,"h":103.82,"l":98.66,"n":55510,"o":102.68,"t":"2026-07-02T04:00:00Z","v":4280435,"vw":100.125188},{"c":100.55,"h":101.43,"l":99.11,"n":35059,"o":100.7,"t":"2026-07-06T04:00:00Z","v":2551259,"vw":100.233569},{"c":100.01,"h":100.31,"l":97.88,"n":30840,"o":100.03,"t":"2026-07-07T04:00:00Z","v":1820943,"vw":99.455452},{"c":97.97,"h":99.09,"l":96.63,"n":40859,"o":98.62,"t":"2026-07-08T04:00:00Z","v":2764716,"vw":97.884062},{"c":101.21,"h":102.39,"l":98.6,"n":32523,"o":99.49,"t":"2026-07-09T04:00:00Z","v":2169698,"vw":101.330308},{"c":99.14,"h":101.56,"l":98.44,"n":26100,"o":100.99,"t":"2026-07-10T04:00:00Z","v":1380078,"vw":99.714467},{"c":98.19,"h":100.085,"l":97.67,"n":24417,"o":98.49,"t":"2026-07-13T04:00:00Z","v":1191945,"vw":98.532151},{"c":97.65,"h":99.56,"l":97.32,"n":19841,"o":98.62,"t":"2026-07-14T04:00:00Z","v":1323558,"vw":98.037569},{"c":98.19,"h":100.26,"l":97.645,"n":29042,"o":98.2,"t":"2026-07-15T04:00:00Z","v":1858116,"vw":98.73503},{"c":98.07,"h":98.76,"l":96.3,"n":21275,"o":97.91,"t":"2026-07-16T04:00:00Z","v":1253343,"vw":97.627452},{"c":97.04,"h":97.71,"l":95.26,"n":31390,"o":95.92,"t":"2026-07-17T04:00:00Z","v":2037631,"vw":96.925878},{"c":96.9,"h":98.44,"l":96.44,"n":23684,"o":97.71,"t":"2026-07-20T04:00:00Z","v":1289197,"vw":97.074573},{"c":99.27,"h":99.45,"l":96.99,"n":26993,"o":98.57,"t":"2026-07-21T04:00:00Z","v":1654610,"vw":98.837399},{"c":100.35,"h":100.68,"l":98.17,"n":29753,"o":98.68,"t":"2026-07-22T04:00:00Z","v":2248845,"vw":100.056738},{"c":99.71,"h":100.33,"l":96.7994,"n":33712,"o":98.31,"t":"2026-07-23T04:00:00Z","v":2570143,"vw":99.390336},{"c":100.71,"h":102.35,"l":99.99,"n":28102,"o":100.72,"t":"2026-07-24T04:00:00Z","v":1600368,"vw":100.9828},{"c":103.14,"h":105,"l":99.55,"n":34068,"o":102.7,"t":"2026-07-27T04:00:00Z","v":2567373,"vw":102.180224},{"c":104.54,"h":105.15,"l":100.99,"n":40520,"o":102.26,"t":"2026-07-28T04:00:00Z","v":2854089,"vw":104.016364},{"c":102.66,"h":104.63,"l":101.8,"n":27421,"o":102.46,"t":"2026-07-29T04:00:00Z","v":1530030,"vw":102.93444},{"c":104.45,"h":104.49,"l":101.29,"n":24165,"o":103.46,"t":"2026-07-30T04:00:00Z","v":1393028,"vw":103.711734},{"c":104.35,"h":105.86,"l":103.27,"n":28538,"o":105.46,"t":"2026-07-31T04:00:00Z","v":2028195,"vw":104.175736},{"c":106.47,"h":107.06,"l":104.4,"n":35386,"o":106.55,"t":"2026-08-03T04:00:00Z","v":2272924,"vw":106.303279},{"c":107.52,"h":109.3199,"l":107.5,"n":32349,"o":107.62,"t":"2026-08-04T04:00:00Z","v":1951986,"vw":108.065238},{"c":108.26,"h":110.09,"l":107.89,"n":27920,"o":107.93,"t":"2026-08-05T04:00:00Z","v":1916466,"vw":108.695669},{"c":106.19,"h":108.6,"l":105.87,"n":42863,"o":108,"t":"2026-08-06T04:00:00Z","v":2930452,"vw":106.706057},{"c":105.79,"h":106.89,"l":104.73,"n":22828,"o":106.12,"t":"2026-08-07T04:00:00Z","v":1131654,"vw":105.471873},{"c":103.8,"h":105.25,"l":102.79,"n":35287,"o":104.89,"t":"2026-08-10T04:00:00Z","v":1942413,"vw":103.755144},{"c":101.55,"h":105.43,"l":101.29,"n":47135,"o":104.16,"t":"2026-08-11T04:00:00Z","v":2882356,"vw":102.299793},{"c":104.19,"h":104.73,"l":101.9,"n":36416,"o":102.9,"t":"2026-08-12T04:00:00Z","v":2179558,"vw":104.034183},{"c":106.11,"h":106.81,"l":104.34,"n":32578,"o":106.25,"t":"2026-08-13T04:00:00Z","v":1826232,"vw":105.362217},{"c":97.99,"h":107.75,"l":97.26,"n":68498,"o":105.98,"t":"2026-08-14T04:00:00Z","v":5287466,"vw":100.368717},{"c":99.86,"h":101.2355,"l":97.6,"n":39904,"o":97.61,"t":"2026-08-17T04:00:00Z","v":2971765,"vw":100.001285},{"c":98.29,"h":99.49,"l":97.46,"n":51359,"o":98.47,"t":"2026-08-18T04:00:00Z","v":4039527,"vw":98.506223},{"c":90.77,"h":100.48,"l":90.66,"n":78736,"o":98.77,"t":"2026-08-19T04:00:00Z","v":5413685,"vw":94.379621},{"c":90.53,"h":91.62,"l":86.85,"n":90117,"o":89.5,"t":"2026-08-20T04:00:00Z","v":9191694,"vw":88.972274},{"c":92.79,"h":93.15,"l":90.61,"n":66435,"o":91,"t":"2026-08-21T04:00:00Z","v":5708579,"vw":92.258766},{"c":91.47,"h":94.35,"l":90.985,"n":56533,"o":93.06,"t":"2026-08-24T04:00:00Z","v":4439375,"vw":91.87238},{"c":92.23,"h":93.35,"l":91.425,"n":60214,"o":92.92,"t":"2026-08-25T04:00:00Z","v":5702148,"vw":92.445987},{"c":90.52,"h":93.4,"l":90.51,"n":43075,"o":92.5,"t":"2026-08-26T04:00:00Z","v":3578252,"vw":91.107385},{"c":89.81,"h":91.38,"l":89.61,"n":31136,"o":90.68,"t":"2026-08-27T04:00:00Z","v":2573772,"vw":90.204771},{"c":88.5,"h":90.805,"l":87.915,"n":40558,"o":90.52,"t":"2026-08-28T04:00:00Z","v":3062436,"vw":88.820404},{"c":86.14,"h":88.06,"l":86,"n":40836,"o":87.69,"t":"2026-08-31T04:00:00Z","v":3211818,"vw":86.614192},{"c":85.03,"h":86.58,"l":84.64,"n":62840,"o":86.06,"t":"2026-09-01T04:00:00Z","v":5128057,"vw":85.292029},{"c":85.76,"h":87,"l":84.445,"n":39981,"o":86.12,"t":"2026-09-02T04:00:00Z","v":3160416,"vw":85.708769},{"c":85.58,"h":86.275,"l":84.41,"n":49234,"o":86.02,"t":"2026-09-03T04:00:00Z","v":3881012,"vw":85.571022},{"c":85.81,"h":86.68,"l":85.39,"n":29857,"o":85.56,"t":"2026-09-04T04:00:00Z","v":2133859,"vw":86.058139},{"c":88.08,"h":89.94,"l":84.64,"n":59086,"o":85.8,"t":"2026-09-08T04:00:00Z","v":5234844,"vw":87.524472},{"c":85.07,"h":86.61,"l":84.2,"n":58436,"o":86,"t":"2026-09-09T04:00:00Z","v":5402378,"vw":85.316934},{"c":84.01,"h":85.35,"l":83.94,"n":42021,"o":84.08,"t":"2026-09-10T04:00:00Z","v":3443610,"vw":84.371952},{"c":85.01,"h":87.23,"l":84.56,"n":46632,"o":87,"t":"2026-09-11T04:00:00Z","v":3626992,"vw":85.553772},{"c":86.42,"h":86.85,"l":83.69,"n":44471,"o":84.09,"t":"2026-09-14T04:00:00Z","v":3188599,"vw":85.912465},{"c":85.05,"h":86.505,"l":84.51,"n":46795,"o":86.08,"t":"2026-09-15T04:00:00Z","v":3635720,"vw":85.01406},{"c":85.38,"h":86.42,"l":84.28,"n":36453,"o":85.41,"t":"2026-09-16T04:00:00Z","v":2845460,"vw":85.473357},{"c":84.83,"h":87.8,"l":84.45,"n":36656,"o":86.99,"t":"2026-09-17T04:00:00Z","v":3388896,"vw":84.915536},{"c":84.15,"h":84.99,"l":83.38,"n":48825,"o":84.1,"t":"2026-09-18T04:00:00Z","v":6302118,"vw":84.131209},{"c":86.05,"h":86.9,"l":85.134,"n":45316,"o":85.41,"t":"2026-09-21T04:00:00Z","v":4123614,"vw":86.153259},{"c":81.02,"h":87.48,"l":80.93,"n":80331,"o":87.2,"t":"2026-09-22T04:00:00Z","v":8681352,"vw":82.883238},{"c":80.3,"h":81.45,"l":79.645,"n":63607,"o":80.83,"t":"2026-09-23T04:00:00Z","v":5827414,"vw":80.499082},{"c":79.52,"h":81.74,"l":79.45,"n":62301,"o":79.64,"t":"2026-09-24T04:00:00Z","v":6386873,"vw":80.332164},{"c":80.3,"h":81.59,"l":79.33,"n":66291,"o":80.58,"t":"2026-09-25T04:00:00Z","v":7134458,"vw":80.29299},{"c":79.3,"h":80.72,"l":78.47,"n":58431,"o":79.99,"t":"2026-09-28T04:00:00Z","v":5453686,"vw":79.335102},{"c":78.71,"h":81.99,"l":78.32,"n":63045,"o":81.62,"t":"2026-09-29T04:00:00Z","v":6063826,"vw":78.966258},{"c":78.33,"h":79.85,"l":78.18,"n":49352,"o":79.43,"t":"2026-09-30T04:00:00Z","v":4699490,"vw":78.746365},{"c":78.2,"h":78.48,"l":77.13,"n":43704,"o":78,"t":"2026-10-01T04:00:00Z","v":4116892,"vw":77.850109},{"c":80.56,"h":81.055,"l":77.46,"n":47152,"o":78.59,"t":"2026-10-02T04:00:00Z","v":3459988,"vw":80.235723},{"c":81.03,"h":82.47,"l":80.54,"n":41665,"o":80.61,"t":"2026-10-05T04:00:00Z","v":3327461,"vw":81.220826},{"c":81.64,"h":82.75,"l":81.16,"n":33876,"o":81.44,"t":"2026-10-06T04:00:00Z","v":2545846,"vw":81.843361},{"c":81.26,"h":82.45,"l":79.79,"n":34330,"o":80.2,"t":"2026-10-07T04:00:00Z","v":2525298,"vw":81.292046},{"c":81.64,"h":81.79,"l":80.28,"n":42490,"o":80.5,"t":"2026-10-08T04:00:00Z","v":3462516,"vw":81.223859},{"c":81.62,"h":82.255,"l":80.525,"n":29117,"o":81.85,"t":"2026-10-09T04:00:00Z","v":2099389,"vw":81.312868},{"c":80.77,"h":82.3057,"l":79.95,"n":27464,"o":81.2,"t":"2026-10-12T04:00:00Z","v":1594023,"vw":80.666331},{"c":82.16,"h":83,"l":80.995,"n":30518,"o":82.59,"t":"2026-10-13T04:00:00Z","v":2076681,"vw":81.961996},{"c":82.6,"h":83.3658,"l":81.45,"n":59947,"o":81.53,"t":"2026-10-14T04:00:00Z","v":5490903,"vw":82.617527},{"c":83.98,"h":84.41,"l":81.5131,"n":36649,"o":82.65,"t":"2026-10-15T04:00:00Z","v":2841761,"vw":83.539778},{"c":83.42,"h":85.53,"l":82.69,"n":42063,"o":84.43,"t":"2026-10-16T04:00:00Z","v":3168827,"vw":84.115602},{"c":84.04,"h":85.05,"l":83.61,"n":44084,"o":83.71,"t":"2026-10-19T04:00:00Z","v":3736456,"vw":84.353876},{"c":87.24,"h":88.11,"l":83.602,"n":59715,"o":83.9,"t":"2026-10-20T04:00:00Z","v":4965234,"vw":86.927037},{"c":86.7,"h":88.25,"l":85.53,"n":48694,"o":87.13,"t":"2026-10-21T04:00:00Z","v":3435166,"vw":86.999792},{"c":85,"h":87.14,"l":84.6,"n":35684,"o":85.44,"t":"2026-10-22T04:00:00Z","v":2469809,"vw":85.397197}],"volatilityBars":[{"c":85.1842,"h":85.1842,"l":85.1842,"n":1,"o":85.1842,"t":"2026-09-21T11:00:00Z","v":500,"vw":85.1842},{"c":85.3,"h":85.3,"l":85.3,"n":6,"o":85.3,"t":"2026-09-21T11:30:00Z","v":300,"vw":85.3},{"c":85.95,"h":85.95,"l":85.95,"n":1,"o":85.95,"t":"2026-09-21T12:00:00Z","v":100,"vw":85.95},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-09-21T12:15:00Z","v":100,"vw":85.05},{"c":85.29,"h":85.41,"l":85.25,"n":16,"o":85.41,"t":"2026-09-21T13:00:00Z","v":1059,"vw":85.291429},{"c":85.43,"h":85.43,"l":85.43,"n":3,"o":85.43,"t":"2026-09-21T13:15:00Z","v":257,"vw":85.43},{"c":85.72,"h":86.12,"l":85.134,"n":2544,"o":85.41,"t":"2026-09-21T13:30:00Z","v":318128,"vw":85.688614},{"c":85.56,"h":85.815,"l":85.41,"n":1469,"o":85.73,"t":"2026-09-21T13:45:00Z","v":136991,"vw":85.642761},{"c":86.065,"h":86.14,"l":85.5,"n":1703,"o":85.545,"t":"2026-09-21T14:00:00Z","v":121475,"vw":85.816532},{"c":86.13,"h":86.38,"l":85.985,"n":1885,"o":86.065,"t":"2026-09-21T14:15:00Z","v":130828,"vw":86.183674},{"c":86.18,"h":86.35,"l":85.99,"n":1605,"o":86.16,"t":"2026-09-21T14:30:00Z","v":93544,"vw":86.18746},{"c":85.89,"h":86.15,"l":85.72,"n":1314,"o":86.15,"t":"2026-09-21T14:45:00Z","v":74366,"vw":85.896947},{"c":86.01,"h":86.14,"l":85.85,"n":1128,"o":85.885,"t":"2026-09-21T15:00:00Z","v":59354,"vw":85.982847},{"c":86.3,"h":86.33,"l":86.01,"n":1157,"o":86.02,"t":"2026-09-21T15:15:00Z","v":74508,"vw":86.137139},{"c":86.085,"h":86.385,"l":86.055,"n":1135,"o":86.3,"t":"2026-09-21T15:30:00Z","v":77878,"vw":86.20311},{"c":85.98,"h":86.15,"l":85.725,"n":1148,"o":86.085,"t":"2026-09-21T15:45:00Z","v":81247,"vw":85.976732},{"c":86.42,"h":86.53,"l":85.915,"n":1520,"o":85.975,"t":"2026-09-21T16:00:00Z","v":129443,"vw":86.362268},{"c":86.165,"h":86.425,"l":86.08,"n":1477,"o":86.425,"t":"2026-09-21T16:15:00Z","v":129879,"vw":86.221709},{"c":86.32,"h":86.34,"l":86.16,"n":1042,"o":86.16,"t":"2026-09-21T16:30:00Z","v":68391,"vw":86.264818},{"c":86.5,"h":86.635,"l":86.315,"n":928,"o":86.32,"t":"2026-09-21T16:45:00Z","v":53452,"vw":86.517336},{"c":86.775,"h":86.9,"l":86.52,"n":1467,"o":86.52,"t":"2026-09-21T17:00:00Z","v":110598,"vw":86.727502},{"c":86.8225,"h":86.855,"l":86.73,"n":1004,"o":86.775,"t":"2026-09-21T17:15:00Z","v":65121,"vw":86.791744},{"c":86.54,"h":86.825,"l":86.3554,"n":1092,"o":86.825,"t":"2026-09-21T17:30:00Z","v":83526,"vw":86.648062},{"c":86.495,"h":86.57,"l":86.395,"n":1186,"o":86.515,"t":"2026-09-21T17:45:00Z","v":83062,"vw":86.492981},{"c":86.57,"h":86.61,"l":86.4,"n":1485,"o":86.51,"t":"2026-09-21T18:00:00Z","v":86384,"vw":86.506143},{"c":86.455,"h":86.63,"l":86.425,"n":1467,"o":86.57,"t":"2026-09-21T18:15:00Z","v":74479,"vw":86.521884},{"c":86.24,"h":86.48,"l":86.12,"n":2387,"o":86.455,"t":"2026-09-21T18:30:00Z","v":145318,"vw":86.282432},{"c":86.3,"h":86.31,"l":86.06,"n":1536,"o":86.255,"t":"2026-09-21T18:45:00Z","v":84081,"vw":86.170494},{"c":86.3481,"h":86.37,"l":86.28,"n":1552,"o":86.29,"t":"2026-09-21T19:00:00Z","v":89577,"vw":86.317895},{"c":86.355,"h":86.49,"l":86.3,"n":1945,"o":86.335,"t":"2026-09-21T19:15:00Z","v":111682,"vw":86.408766},{"c":86.46,"h":86.63,"l":86.3675,"n":2770,"o":86.37,"t":"2026-09-21T19:30:00Z","v":165490,"vw":86.479157},{"c":86.04,"h":86.52,"l":86,"n":7165,"o":86.465,"t":"2026-09-21T19:45:00Z","v":530311,"vw":86.155129},{"c":86.05,"h":86.05,"l":86.05,"n":39,"o":86.05,"t":"2026-09-21T20:00:00Z","v":517898,"vw":86.05},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-09-21T20:30:00Z","v":1248,"vw":86.05},{"c":87,"h":87,"l":87,"n":4,"o":87,"t":"2026-09-22T09:45:00Z","v":1298,"vw":87},{"c":87,"h":87.04,"l":87,"n":15,"o":87.04,"t":"2026-09-22T11:00:00Z","v":1133,"vw":87.004614},{"c":87.2,"h":87.2,"l":87.2,"n":3,"o":87.2,"t":"2026-09-22T12:30:00Z","v":120,"vw":87.2},{"c":87.7,"h":87.7,"l":87.57,"n":10,"o":87.57,"t":"2026-09-22T13:00:00Z","v":1345,"vw":87.688182},{"c":87.2,"h":87.56,"l":87.2,"n":12,"o":87.56,"t":"2026-09-22T13:15:00Z","v":1132,"vw":87.244},{"c":85.84,"h":87.48,"l":85.73,"n":2384,"o":87.2,"t":"2026-09-22T13:30:00Z","v":358120,"vw":86.231599},{"c":84.17,"h":86,"l":83.7801,"n":3867,"o":85.905,"t":"2026-09-22T13:45:00Z","v":688487,"vw":84.851969},{"c":85.36,"h":85.4,"l":84.13,"n":2725,"o":84.145,"t":"2026-09-22T14:00:00Z","v":276343,"vw":84.976307},{"c":84.645,"h":85.34,"l":84.53,"n":2836,"o":85.27,"t":"2026-09-22T14:15:00Z","v":267925,"vw":84.903206},{"c":84.47,"h":85,"l":84.46,"n":2382,"o":84.645,"t":"2026-09-22T14:30:00Z","v":181387,"vw":84.661731},{"c":83.73,"h":84.46,"l":83.73,"n":2925,"o":84.46,"t":"2026-09-22T14:45:00Z","v":314943,"vw":84.014184},{"c":83.08,"h":83.925,"l":83.05,"n":2359,"o":83.735,"t":"2026-09-22T15:00:00Z","v":157509,"vw":83.618688},{"c":83.11,"h":83.22,"l":82.86,"n":3578,"o":83.08,"t":"2026-09-22T15:15:00Z","v":365002,"vw":82.988561},{"c":83.12,"h":83.12,"l":82.86,"n":1691,"o":83.11,"t":"2026-09-22T15:30:00Z","v":113434,"vw":82.995685},{"c":83.24,"h":83.37,"l":82.87,"n":1918,"o":83.095,"t":"2026-09-22T15:45:00Z","v":211031,"vw":83.164286},{"c":83.66,"h":83.67,"l":83.135,"n":1920,"o":83.24,"t":"2026-09-22T16:00:00Z","v":123956,"vw":83.356962},{"c":83.66,"h":83.71,"l":83.395,"n":2024,"o":83.65,"t":"2026-09-22T16:15:00Z","v":140044,"vw":83.544708},{"c":83.08,"h":83.79,"l":82.935,"n":2070,"o":83.66,"t":"2026-09-22T16:30:00Z","v":215855,"vw":83.297469},{"c":83.21,"h":83.46,"l":82.8225,"n":1692,"o":83.07,"t":"2026-09-22T16:45:00Z","v":166287,"vw":83.1385},{"c":82.52,"h":83.41,"l":82.44,"n":2647,"o":83.2,"t":"2026-09-22T17:00:00Z","v":275812,"vw":82.947365},{"c":82.72,"h":82.74,"l":82.4,"n":1880,"o":82.5555,"t":"2026-09-22T17:15:00Z","v":140894,"vw":82.52114},{"c":82.97,"h":83.16,"l":82.58,"n":1830,"o":82.72,"t":"2026-09-22T17:30:00Z","v":142339,"vw":82.936239},{"c":83.625,"h":83.9,"l":82.915,"n":2303,"o":82.97,"t":"2026-09-22T17:45:00Z","v":217729,"vw":83.455083},{"c":82.51,"h":83.77,"l":82.47,"n":2020,"o":83.67,"t":"2026-09-22T18:00:00Z","v":143026,"vw":83.04944},{"c":82.345,"h":82.67,"l":81.95,"n":3964,"o":82.46,"t":"2026-09-22T18:15:00Z","v":311088,"vw":82.312115},{"c":82.24,"h":82.48,"l":81.925,"n":2575,"o":82.4,"t":"2026-09-22T18:30:00Z","v":246179,"vw":82.209135},{"c":81.86,"h":82.37,"l":81.81,"n":2939,"o":82.215,"t":"2026-09-22T18:45:00Z","v":301002,"vw":81.993172},{"c":81.5,"h":82.16,"l":81.36,"n":2813,"o":81.89,"t":"2026-09-22T19:00:00Z","v":294507,"vw":81.723462},{"c":81.54,"h":82,"l":81.39,"n":4882,"o":81.485,"t":"2026-09-22T19:15:00Z","v":568614,"vw":81.570341},{"c":81.635,"h":82.15,"l":81.33,"n":4609,"o":81.54,"t":"2026-09-22T19:30:00Z","v":523826,"vw":81.715173},{"c":81.01,"h":81.94,"l":80.93,"n":13216,"o":81.61,"t":"2026-09-22T19:45:00Z","v":1338843,"vw":81.394829},{"c":81.75,"h":82.0456,"l":81.02,"n":58,"o":81.05,"t":"2026-09-22T20:00:00Z","v":470438,"vw":81.024808},{"c":81.45,"h":81.45,"l":81.45,"n":3,"o":81.45,"t":"2026-09-22T20:15:00Z","v":578,"vw":81.45},{"c":81.02,"h":81.02,"l":81.02,"n":1,"o":81.02,"t":"2026-09-22T20:30:00Z","v":1200,"vw":81.02},{"c":81.46,"h":81.51,"l":81.46,"n":8,"o":81.51,"t":"2026-09-22T20:45:00Z","v":1000,"vw":81.495122},{"c":81.5,"h":81.51,"l":81.5,"n":6,"o":81.5,"t":"2026-09-22T21:45:00Z","v":502,"vw":81.502075},{"c":81.5,"h":81.5,"l":81.5,"n":4,"o":81.5,"t":"2026-09-22T22:30:00Z","v":493,"vw":81.5},{"c":81.79,"h":81.79,"l":81.79,"n":1,"o":81.79,"t":"2026-09-22T23:00:00Z","v":100,"vw":81.79},{"c":81.5507,"h":81.5507,"l":81.5507,"n":1,"o":81.5507,"t":"2026-09-22T23:30:00Z","v":100,"vw":81.5507},{"c":81.02,"h":81.03,"l":81.02,"n":5,"o":81.03,"t":"2026-09-23T09:00:00Z","v":543,"vw":81.02202},{"c":81.29,"h":81.29,"l":81.2,"n":2,"o":81.2,"t":"2026-09-23T11:00:00Z","v":307,"vw":81.229316},{"c":80.84,"h":81.08,"l":80.84,"n":32,"o":81.08,"t":"2026-09-23T11:15:00Z","v":1573,"vw":80.942619},{"c":80.6,"h":80.97,"l":80.6,"n":9,"o":80.97,"t":"2026-09-23T11:30:00Z","v":400,"vw":80.698143},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-09-23T11:45:00Z","v":375,"vw":80.9},{"c":80.6,"h":80.61,"l":80.6,"n":16,"o":80.61,"t":"2026-09-23T12:00:00Z","v":1244,"vw":80.60608},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-09-23T12:15:00Z","v":100,"vw":80.7},{"c":80.13,"h":80.59,"l":80.13,"n":24,"o":80.59,"t":"2026-09-23T12:30:00Z","v":955,"vw":80.258571},{"c":80.7,"h":81.1,"l":80.2688,"n":7,"o":81.1,"t":"2026-09-23T12:45:00Z","v":715,"vw":80.652231},{"c":80.55,"h":80.55,"l":80.4,"n":3,"o":80.4,"t":"2026-09-23T13:15:00Z","v":302,"vw":80.45},{"c":80.115,"h":81.28,"l":80.06,"n":2117,"o":80.83,"t":"2026-09-23T13:30:00Z","v":329560,"vw":80.61105},{"c":79.985,"h":80.43,"l":79.8001,"n":3740,"o":80.04,"t":"2026-09-23T13:45:00Z","v":349039,"vw":80.143126},{"c":80.68,"h":80.89,"l":79.99,"n":2015,"o":80.01,"t":"2026-09-23T14:00:00Z","v":140019,"vw":80.513605},{"c":79.99,"h":80.78,"l":79.84,"n":2380,"o":80.675,"t":"2026-09-23T14:15:00Z","v":179712,"vw":80.298896},{"c":79.8,"h":80.08,"l":79.66,"n":3654,"o":79.99,"t":"2026-09-23T14:30:00Z","v":302661,"vw":79.871732},{"c":80.015,"h":80.08,"l":79.645,"n":3185,"o":79.78,"t":"2026-09-23T14:45:00Z","v":262878,"vw":79.860395},{"c":80.45,"h":80.66,"l":80.01,"n":2751,"o":80.01,"t":"2026-09-23T15:00:00Z","v":199132,"vw":80.314051},{"c":80.34,"h":80.8,"l":80.34,"n":2133,"o":80.435,"t":"2026-09-23T15:15:00Z","v":223044,"vw":80.61623},{"c":80.575,"h":80.9,"l":80.335,"n":1959,"o":80.335,"t":"2026-09-23T15:30:00Z","v":196613,"vw":80.586031},{"c":81.08,"h":81.125,"l":80.39,"n":1371,"o":80.575,"t":"2026-09-23T15:45:00Z","v":291631,"vw":80.727388},{"c":80.715,"h":81.15,"l":80.58,"n":2402,"o":81.01,"t":"2026-09-23T16:00:00Z","v":177599,"vw":80.915529},{"c":81.305,"h":81.32,"l":80.69,"n":1856,"o":80.695,"t":"2026-09-23T16:15:00Z","v":231258,"vw":80.884253},{"c":81.105,"h":81.44,"l":81.1,"n":920,"o":81.36,"t":"2026-09-23T16:30:00Z","v":44128,"vw":81.245039},{"c":81.12,"h":81.24,"l":81.025,"n":928,"o":81.105,"t":"2026-09-23T16:45:00Z","v":31622,"vw":81.123286},{"c":81.1,"h":81.12,"l":80.705,"n":2116,"o":81.12,"t":"2026-09-23T17:00:00Z","v":224511,"vw":80.929339},{"c":81.325,"h":81.45,"l":81.015,"n":996,"o":81.05,"t":"2026-09-23T17:15:00Z","v":35741,"vw":81.288796},{"c":80.71,"h":81.3,"l":80.61,"n":2093,"o":81.3,"t":"2026-09-23T17:30:00Z","v":273432,"vw":80.859174},{"c":80.92,"h":80.96,"l":80.685,"n":1201,"o":80.74,"t":"2026-09-23T17:45:00Z","v":53566,"vw":80.788999},{"c":80.67,"h":80.965,"l":80.62,"n":2162,"o":80.965,"t":"2026-09-23T18:00:00Z","v":184937,"vw":80.688798},{"c":80.69,"h":80.85,"l":80.65,"n":2101,"o":80.655,"t":"2026-09-23T18:15:00Z","v":121691,"vw":80.717809},{"c":80.77,"h":80.85,"l":80.575,"n":1575,"o":80.655,"t":"2026-09-23T18:30:00Z","v":67788,"vw":80.723585},{"c":81,"h":81.025,"l":80.75,"n":1550,"o":80.75,"t":"2026-09-23T18:45:00Z","v":56059,"vw":80.874542},{"c":80.685,"h":81.02,"l":80.545,"n":2667,"o":81.01,"t":"2026-09-23T19:00:00Z","v":233334,"vw":80.736378},{"c":80.52,"h":80.68,"l":80.42,"n":2762,"o":80.68,"t":"2026-09-23T19:15:00Z","v":207311,"vw":80.545331},{"c":80.325,"h":80.65,"l":80.31,"n":3220,"o":80.53,"t":"2026-09-23T19:30:00Z","v":188122,"vw":80.525334},{"c":80.315,"h":80.54,"l":80.15,"n":9298,"o":80.33,"t":"2026-09-23T19:45:00Z","v":699604,"vw":80.341403},{"c":80.3,"h":80.3,"l":80.3,"n":34,"o":80.3,"t":"2026-09-23T20:00:00Z","v":494630,"vw":80.3},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-09-23T22:45:00Z","v":245,"vw":80.75},{"c":80.31,"h":80.31,"l":80.31,"n":1,"o":80.31,"t":"2026-09-23T23:30:00Z","v":500,"vw":80.31},{"c":79.88,"h":80.24,"l":79.88,"n":6,"o":80.24,"t":"2026-09-24T11:00:00Z","v":460,"vw":79.989091},{"c":79.99,"h":80.13,"l":79.99,"n":4,"o":80.13,"t":"2026-09-24T13:00:00Z","v":327,"vw":80.076154},{"c":80.08,"h":80.08,"l":79.88,"n":7,"o":79.88,"t":"2026-09-24T13:15:00Z","v":451,"vw":79.989091},{"c":80.67,"h":81.22,"l":79.64,"n":832,"o":79.64,"t":"2026-09-24T13:30:00Z","v":82246,"vw":80.412079},{"c":80.67,"h":81.155,"l":80.56,"n":1274,"o":80.62,"t":"2026-09-24T13:45:00Z","v":90909,"vw":80.884217},{"c":81.33,"h":81.74,"l":80.6015,"n":1462,"o":80.67,"t":"2026-09-24T14:00:00Z","v":109803,"vw":81.213608},{"c":80.84,"h":81.37,"l":80.68,"n":1218,"o":81.3351,"t":"2026-09-24T14:15:00Z","v":57359,"vw":81.018663},{"c":81.025,"h":81.16,"l":80.77,"n":1346,"o":80.83,"t":"2026-09-24T14:30:00Z","v":75641,"vw":80.933317},{"c":80.5,"h":81.18,"l":80.415,"n":1648,"o":81.025,"t":"2026-09-24T14:45:00Z","v":176453,"vw":80.92268},{"c":80.5,"h":80.74,"l":80.41,"n":1146,"o":80.48,"t":"2026-09-24T15:00:00Z","v":67512,"vw":80.609959},{"c":80.4,"h":80.78,"l":80.3981,"n":1105,"o":80.46,"t":"2026-09-24T15:15:00Z","v":74289,"vw":80.61827},{"c":80.2,"h":80.6,"l":80.16,"n":1424,"o":80.34,"t":"2026-09-24T15:30:00Z","v":109032,"vw":80.396864},{"c":80.15,"h":80.25,"l":80.1,"n":1137,"o":80.225,"t":"2026-09-24T15:45:00Z","v":53675,"vw":80.172303},{"c":80.32,"h":80.35,"l":79.97,"n":2337,"o":80.15,"t":"2026-09-24T16:00:00Z","v":215406,"vw":80.142012},{"c":81.42,"h":81.545,"l":80.32,"n":6037,"o":80.32,"t":"2026-09-24T16:15:00Z","v":748293,"vw":81.111544},{"c":81.24,"h":81.5511,"l":81.13,"n":2353,"o":81.37,"t":"2026-09-24T16:30:00Z","v":174735,"vw":81.383246},{"c":81.375,"h":81.5699,"l":81.11,"n":1915,"o":81.24,"t":"2026-09-24T16:45:00Z","v":168239,"vw":81.358149},{"c":81.2,"h":81.39,"l":81.07,"n":1342,"o":81.36,"t":"2026-09-24T17:00:00Z","v":101436,"vw":81.216704},{"c":81.145,"h":81.24,"l":80.87,"n":1680,"o":81.15,"t":"2026-09-24T17:15:00Z","v":158241,"vw":81.084633},{"c":80.65,"h":81.21,"l":80.535,"n":1940,"o":81.12,"t":"2026-09-24T17:30:00Z","v":222457,"vw":80.820179},{"c":80.69,"h":80.73,"l":80.47,"n":1593,"o":80.67,"t":"2026-09-24T17:45:00Z","v":95897,"vw":80.599417},{"c":80.7,"h":80.76,"l":80.38,"n":1655,"o":80.67,"t":"2026-09-24T18:00:00Z","v":137273,"vw":80.565075},{"c":80.19,"h":80.8,"l":80.145,"n":2104,"o":80.69,"t":"2026-09-24T18:15:00Z","v":161554,"vw":80.420346},{"c":80.3,"h":80.7,"l":79.99,"n":2507,"o":80.18,"t":"2026-09-24T18:30:00Z","v":203740,"vw":80.248471},{"c":80.065,"h":80.32,"l":80.065,"n":2067,"o":80.3,"t":"2026-09-24T18:45:00Z","v":171713,"vw":80.171917},{"c":80.29,"h":80.35,"l":79.99,"n":2465,"o":80.05,"t":"2026-09-24T19:00:00Z","v":188810,"vw":80.124497},{"c":80.14,"h":80.31,"l":80.13,"n":2927,"o":80.28,"t":"2026-09-24T19:15:00Z","v":244943,"vw":80.192761},{"c":79.92,"h":80.17,"l":79.91,"n":4669,"o":80.14,"t":"2026-09-24T19:30:00Z","v":490426,"vw":80.050411},{"c":79.53,"h":80,"l":79.45,"n":11961,"o":79.92,"t":"2026-09-24T19:45:00Z","v":1168969,"vw":79.70633},{"c":79.52,"h":79.53,"l":79.52,"n":30,"o":79.53,"t":"2026-09-24T20:00:00Z","v":719066,"vw":79.520013},{"c":79.52,"h":79.52,"l":79.52,"n":1,"o":79.52,"t":"2026-09-24T20:30:00Z","v":20182,"vw":79.52},{"c":79.8121,"h":79.99,"l":79.8121,"n":2,"o":79.99,"t":"2026-09-24T21:15:00Z","v":500,"vw":79.88326},{"c":79.9552,"h":79.9552,"l":79.9552,"n":1,"o":79.9552,"t":"2026-09-24T21:30:00Z","v":150,"vw":79.9552},{"c":79.56,"h":79.56,"l":79.56,"n":36,"o":79.56,"t":"2026-09-24T23:30:00Z","v":291,"vw":79.56},{"c":80.18,"h":80.18,"l":80.18,"n":2,"o":80.18,"t":"2026-09-25T11:00:00Z","v":429,"vw":80.18},{"c":80.19,"h":80.75,"l":80.19,"n":20,"o":80.75,"t":"2026-09-25T12:00:00Z","v":1929,"vw":80.451913},{"c":80.51,"h":81,"l":80.51,"n":4,"o":81,"t":"2026-09-25T12:15:00Z","v":355,"vw":80.675497},{"c":81,"h":81,"l":80.96,"n":18,"o":80.96,"t":"2026-09-25T12:45:00Z","v":1544,"vw":80.989563},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-09-25T13:00:00Z","v":949,"vw":80.9},{"c":80.035,"h":80.62,"l":79.79,"n":1252,"o":80.58,"t":"2026-09-25T13:30:00Z","v":174873,"vw":80.264227},{"c":80.14,"h":80.5,"l":79.85,"n":1695,"o":80,"t":"2026-09-25T13:45:00Z","v":241791,"vw":80.27156},{"c":79.81,"h":80.18,"l":79.64,"n":2232,"o":80.1,"t":"2026-09-25T14:00:00Z","v":203002,"vw":79.807812},{"c":79.46,"h":79.89,"l":79.41,"n":3317,"o":79.81,"t":"2026-09-25T14:15:00Z","v":325548,"vw":79.63569},{"c":79.46,"h":79.64,"l":79.33,"n":3342,"o":79.455,"t":"2026-09-25T14:30:00Z","v":371531,"vw":79.484357},{"c":79.99,"h":80,"l":79.4,"n":3048,"o":79.46,"t":"2026-09-25T14:45:00Z","v":225594,"vw":79.557196},{"c":79.96,"h":80.04,"l":79.76,"n":2750,"o":79.98,"t":"2026-09-25T15:00:00Z","v":386613,"vw":79.876148},{"c":80.27,"h":80.47,"l":79.93,"n":2433,"o":79.96,"t":"2026-09-25T15:15:00Z","v":204178,"vw":80.188536},{"c":80.24,"h":80.44,"l":80.21,"n":1113,"o":80.25,"t":"2026-09-25T15:30:00Z","v":66232,"vw":80.31795},{"c":80.59,"h":80.63,"l":80.12,"n":1733,"o":80.25,"t":"2026-09-25T15:45:00Z","v":165587,"vw":80.459666},{"c":81.35,"h":81.59,"l":80.58,"n":4373,"o":80.58,"t":"2026-09-25T16:00:00Z","v":637588,"vw":81.25501},{"c":81.555,"h":81.58,"l":81.1401,"n":2037,"o":81.36,"t":"2026-09-25T16:15:00Z","v":132567,"vw":81.385871},{"c":80.985,"h":81.575,"l":80.985,"n":1542,"o":81.575,"t":"2026-09-25T16:30:00Z","v":80990,"vw":81.271577},{"c":80.795,"h":81.29,"l":80.71,"n":2124,"o":80.96,"t":"2026-09-25T16:45:00Z","v":205272,"vw":81.046431},{"c":80.765,"h":80.9599,"l":80.705,"n":1142,"o":80.76,"t":"2026-09-25T17:00:00Z","v":61404,"vw":80.834134},{"c":80.665,"h":80.81,"l":80.605,"n":1381,"o":80.765,"t":"2026-09-25T17:15:00Z","v":72655,"vw":80.699042},{"c":80.545,"h":80.665,"l":80.43,"n":1273,"o":80.66,"t":"2026-09-25T17:30:00Z","v":54311,"vw":80.545373},{"c":80.09,"h":80.53,"l":80.055,"n":1327,"o":80.52,"t":"2026-09-25T17:45:00Z","v":72370,"vw":80.292897},{"c":80.15,"h":80.16,"l":80,"n":1844,"o":80.09,"t":"2026-09-25T18:00:00Z","v":102552,"vw":80.087219},{"c":80.04,"h":80.155,"l":79.98,"n":1976,"o":80.155,"t":"2026-09-25T18:15:00Z","v":99685,"vw":80.048606},{"c":79.93,"h":80.07,"l":79.89,"n":2988,"o":80.05,"t":"2026-09-25T18:30:00Z","v":205591,"vw":79.976253},{"c":80.13,"h":80.19,"l":79.92,"n":2359,"o":79.93,"t":"2026-09-25T18:45:00Z","v":165008,"vw":80.076182},{"c":80.2,"h":80.25,"l":80.03,"n":2307,"o":80.14,"t":"2026-09-25T19:00:00Z","v":165854,"vw":80.152714},{"c":80.02,"h":80.24,"l":80.01,"n":2412,"o":80.2,"t":"2026-09-25T19:15:00Z","v":189150,"vw":80.145866},{"c":80.26,"h":80.39,"l":80,"n":3830,"o":80.02,"t":"2026-09-25T19:30:00Z","v":442816,"vw":80.127531},{"c":80.26,"h":80.56,"l":80.26,"n":10288,"o":80.27,"t":"2026-09-25T19:45:00Z","v":954199,"vw":80.398136},{"c":80.3,"h":80.3,"l":80.3,"n":37,"o":80.3,"t":"2026-09-25T20:00:00Z","v":1079650,"vw":80.3},{"c":79.9916,"h":81.9,"l":79.9916,"n":3,"o":80.3,"t":"2026-09-25T20:30:00Z","v":16065,"vw":80.336542},{"c":80.2,"h":80.25,"l":80.2,"n":14,"o":80.25,"t":"2026-09-28T08:30:00Z","v":311,"vw":80.233333},{"c":80,"h":80,"l":79.75,"n":13,"o":79.8,"t":"2026-09-28T11:00:00Z","v":636,"vw":79.88586},{"c":79.5,"h":79.5,"l":79.5,"n":8,"o":79.5,"t":"2026-09-28T11:30:00Z","v":304,"vw":79.5},{"c":79.96,"h":79.96,"l":79.96,"n":2,"o":79.96,"t":"2026-09-28T13:00:00Z","v":133,"vw":79.96},{"c":79.64,"h":80.72,"l":79.42,"n":1103,"o":79.99,"t":"2026-09-28T13:30:00Z","v":124347,"vw":79.973301},{"c":79.515,"h":80.04,"l":79.42,"n":1378,"o":79.75,"t":"2026-09-28T13:45:00Z","v":100971,"vw":79.719351},{"c":79.79,"h":79.96,"l":79.385,"n":1319,"o":79.5,"t":"2026-09-28T14:00:00Z","v":80041,"vw":79.735877},{"c":79.36,"h":79.83,"l":79.35,"n":1647,"o":79.81,"t":"2026-09-28T14:15:00Z","v":120970,"vw":79.610305},{"c":79.425,"h":79.53,"l":79.09,"n":2617,"o":79.33,"t":"2026-09-28T14:30:00Z","v":330819,"vw":79.286687},{"c":78.91,"h":79.3908,"l":78.9,"n":2004,"o":79.3908,"t":"2026-09-28T14:45:00Z","v":179544,"vw":79.045737},{"c":78.98,"h":79.2,"l":78.87,"n":1832,"o":78.91,"t":"2026-09-28T15:00:00Z","v":124178,"vw":79.053744},{"c":78.815,"h":79.03,"l":78.79,"n":1873,"o":78.96,"t":"2026-09-28T15:15:00Z","v":131853,"vw":78.917046},{"c":78.67,"h":78.91,"l":78.47,"n":3093,"o":78.87,"t":"2026-09-28T15:30:00Z","v":335690,"vw":78.639875},{"c":78.7,"h":78.85,"l":78.59,"n":2040,"o":78.7,"t":"2026-09-28T15:45:00Z","v":138838,"vw":78.719014},{"c":78.895,"h":78.895,"l":78.7,"n":1918,"o":78.705,"t":"2026-09-28T16:00:00Z","v":163297,"vw":78.772477},{"c":79.835,"h":80.04,"l":78.87,"n":5524,"o":78.895,"t":"2026-09-28T16:15:00Z","v":654127,"vw":79.416732},{"c":79.38,"h":79.855,"l":79.23,"n":1904,"o":79.79,"t":"2026-09-28T16:30:00Z","v":127024,"vw":79.513016},{"c":79.43,"h":79.445,"l":79.04,"n":1753,"o":79.37,"t":"2026-09-28T16:45:00Z","v":143149,"vw":79.248439},{"c":79.88,"h":80.12,"l":79.19,"n":2546,"o":79.38,"t":"2026-09-28T17:00:00Z","v":268405,"vw":79.792034},{"c":79.17,"h":79.8475,"l":79.12,"n":1643,"o":79.81,"t":"2026-09-28T17:15:00Z","v":84992,"vw":79.468972},{"c":79.35,"h":79.35,"l":79.13,"n":1407,"o":79.195,"t":"2026-09-28T17:30:00Z","v":79152,"vw":79.246666},{"c":79.54,"h":79.58,"l":79.27,"n":1394,"o":79.335,"t":"2026-09-28T17:45:00Z","v":80989,"vw":79.446236},{"c":79.565,"h":79.58,"l":79.4,"n":1693,"o":79.545,"t":"2026-09-28T18:00:00Z","v":121387,"vw":79.484118},{"c":79.54,"h":79.56,"l":79.43,"n":1386,"o":79.53,"t":"2026-09-28T18:15:00Z","v":79015,"vw":79.506645},{"c":79.48,"h":79.56,"l":79.44,"n":1668,"o":79.545,"t":"2026-09-28T18:30:00Z","v":105953,"vw":79.494282},{"c":79.57,"h":79.6,"l":79.43,"n":1884,"o":79.485,"t":"2026-09-28T18:45:00Z","v":117802,"vw":79.513256},{"c":79.48,"h":79.62,"l":79.47,"n":1732,"o":79.56,"t":"2026-09-28T19:00:00Z","v":126563,"vw":79.574082},{"c":79.46,"h":79.7,"l":79.45,"n":2579,"o":79.47,"t":"2026-09-28T19:15:00Z","v":232780,"vw":79.546621},{"c":79.46,"h":79.54,"l":79.34,"n":3817,"o":79.45,"t":"2026-09-28T19:30:00Z","v":455759,"vw":79.422192},{"c":79.34,"h":79.49,"l":79.16,"n":6519,"o":79.46,"t":"2026-09-28T19:45:00Z","v":482929,"vw":79.290651},{"c":79.4,"h":79.4,"l":79.3,"n":42,"o":79.3,"t":"2026-09-28T20:00:00Z","v":430908,"vw":79.300395},{"c":79.3,"h":79.3,"l":79.3,"n":1,"o":79.3,"t":"2026-09-28T20:30:00Z","v":2524,"vw":79.3},{"c":82.18,"h":82.18,"l":79.97,"n":153,"o":79.97,"t":"2026-09-29T13:15:00Z","v":29090,"vw":81.971699},{"c":79.57,"h":81.99,"l":79.22,"n":1472,"o":81.62,"t":"2026-09-29T13:30:00Z","v":165858,"vw":80.830081},{"c":79.62,"h":80.18,"l":79.46,"n":1716,"o":79.55,"t":"2026-09-29T13:45:00Z","v":178416,"vw":79.822742},{"c":80.04,"h":80.22,"l":79.52,"n":1664,"o":79.62,"t":"2026-09-29T14:00:00Z","v":160461,"vw":79.922956},{"c":79.83,"h":80.05,"l":79.645,"n":1528,"o":80.035,"t":"2026-09-29T14:15:00Z","v":159530,"vw":79.865216},{"c":79.26,"h":79.925,"l":79.24,"n":2151,"o":79.825,"t":"2026-09-29T14:30:00Z","v":157266,"vw":79.510185},{"c":79.312,"h":79.52,"l":79.22,"n":1676,"o":79.335,"t":"2026-09-29T14:45:00Z","v":110937,"vw":79.361958},{"c":78.83,"h":79.37,"l":78.76,"n":3660,"o":79.3,"t":"2026-09-29T15:00:00Z","v":349159,"vw":79.15084},{"c":78.665,"h":78.935,"l":78.32,"n":3439,"o":78.81,"t":"2026-09-29T15:15:00Z","v":282039,"vw":78.611023},{"c":78.73,"h":79,"l":78.515,"n":1632,"o":78.68,"t":"2026-09-29T15:30:00Z","v":145556,"vw":78.73709},{"c":78.745,"h":79,"l":78.6,"n":2069,"o":78.76,"t":"2026-09-29T15:45:00Z","v":159301,"vw":78.828582},{"c":78.73,"h":78.89,"l":78.57,"n":1843,"o":78.785,"t":"2026-09-29T16:00:00Z","v":141494,"vw":78.746753},{"c":78.67,"h":78.89,"l":78.55,"n":1794,"o":78.71,"t":"2026-09-29T16:15:00Z","v":136975,"vw":78.696048},{"c":78.61,"h":78.715,"l":78.58,"n":1394,"o":78.66,"t":"2026-09-29T16:30:00Z","v":75668,"vw":78.651063},{"c":78.68,"h":78.725,"l":78.52,"n":1723,"o":78.63,"t":"2026-09-29T16:45:00Z","v":97117,"vw":78.616269},{"c":78.7225,"h":78.7225,"l":78.4,"n":1649,"o":78.67,"t":"2026-09-29T17:00:00Z","v":88351,"vw":78.571049},{"c":78.61,"h":78.74,"l":78.56,"n":1414,"o":78.715,"t":"2026-09-29T17:15:00Z","v":88604,"vw":78.63981},{"c":78.725,"h":78.725,"l":78.475,"n":1418,"o":78.615,"t":"2026-09-29T17:30:00Z","v":86670,"vw":78.618738},{"c":78.82,"h":78.82,"l":78.63,"n":1539,"o":78.73,"t":"2026-09-29T17:45:00Z","v":90880,"vw":78.716284},{"c":78.96,"h":79.14,"l":78.78,"n":2009,"o":78.81,"t":"2026-09-29T18:00:00Z","v":140476,"vw":78.929622},{"c":78.85,"h":79.05,"l":78.79,"n":1593,"o":78.955,"t":"2026-09-29T18:15:00Z","v":116948,"vw":78.907652},{"c":79.1684,"h":79.58,"l":78.85,"n":2467,"o":78.865,"t":"2026-09-29T18:30:00Z","v":170310,"vw":79.14436},{"c":79.09,"h":79.2799,"l":79.05,"n":1515,"o":79.205,"t":"2026-09-29T18:45:00Z","v":105344,"vw":79.157886},{"c":78.71,"h":79.16,"l":78.635,"n":3317,"o":79.085,"t":"2026-09-29T19:00:00Z","v":274076,"vw":78.866234},{"c":78.68,"h":78.715,"l":78.45,"n":3582,"o":78.71,"t":"2026-09-29T19:15:00Z","v":281676,"vw":78.594306},{"c":78.755,"h":78.935,"l":78.57,"n":4948,"o":78.69,"t":"2026-09-29T19:30:00Z","v":500033,"vw":78.765854},{"c":78.7,"h":78.885,"l":78.6,"n":9564,"o":78.74,"t":"2026-09-29T19:45:00Z","v":871443,"vw":78.747069},{"c":78.71,"h":78.71,"l":78.67,"n":46,"o":78.67,"t":"2026-09-29T20:00:00Z","v":791944,"vw":78.709915},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-29T20:15:00Z","v":500,"vw":79},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-09-29T20:30:00Z","v":9300,"vw":78.71},{"c":78.83,"h":78.87,"l":78.83,"n":4,"o":78.83,"t":"2026-09-29T21:00:00Z","v":455,"vw":78.839091},{"c":78.954,"h":79,"l":78.954,"n":2,"o":79,"t":"2026-09-29T22:00:00Z","v":487,"vw":78.990554},{"c":78.97,"h":78.99,"l":78.97,"n":2,"o":78.99,"t":"2026-09-29T23:30:00Z","v":350,"vw":78.975714},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-09-29T23:45:00Z","v":100,"vw":78.82},{"c":78.48,"h":78.48,"l":78.48,"n":1,"o":78.48,"t":"2026-09-30T11:00:00Z","v":100,"vw":78.48},{"c":78.774,"h":78.774,"l":78.774,"n":4,"o":78.774,"t":"2026-09-30T11:30:00Z","v":332,"vw":78.774},{"c":79,"h":79.2,"l":79,"n":10,"o":79.2,"t":"2026-09-30T12:30:00Z","v":4249,"vw":79.187768},{"c":79.72,"h":79.72,"l":79.69,"n":7,"o":79.6958,"t":"2026-09-30T13:00:00Z","v":801,"vw":79.698143},{"c":79.4,"h":79.4,"l":79.4,"n":2,"o":79.4,"t":"2026-09-30T13:15:00Z","v":130,"vw":79.4},{"c":79.02,"h":79.85,"l":78.4,"n":1012,"o":79.43,"t":"2026-09-30T13:30:00Z","v":139849,"vw":79.015408},{"c":79.2,"h":79.54,"l":78.82,"n":1385,"o":79.13,"t":"2026-09-30T13:45:00Z","v":97408,"vw":79.174163},{"c":79.355,"h":79.505,"l":78.88,"n":1683,"o":79.15,"t":"2026-09-30T14:00:00Z","v":85985,"vw":79.215734},{"c":78.94,"h":79.415,"l":78.795,"n":1665,"o":79.355,"t":"2026-09-30T14:15:00Z","v":117202,"vw":79.181344},{"c":79.41,"h":79.49,"l":78.94,"n":1112,"o":78.94,"t":"2026-09-30T14:30:00Z","v":56061,"vw":79.18239},{"c":79.43,"h":79.65,"l":79.325,"n":812,"o":79.395,"t":"2026-09-30T14:45:00Z","v":44026,"vw":79.445546},{"c":79.4,"h":79.57,"l":79.23,"n":1345,"o":79.42,"t":"2026-09-30T15:00:00Z","v":93657,"vw":79.435096},{"c":79.225,"h":79.465,"l":79.09,"n":1060,"o":79.4,"t":"2026-09-30T15:15:00Z","v":75809,"vw":79.296935},{"c":78.86,"h":79.24,"l":78.84,"n":1079,"o":79.21,"t":"2026-09-30T15:30:00Z","v":51724,"vw":79.060682},{"c":79.03,"h":79.03,"l":78.78,"n":980,"o":78.87,"t":"2026-09-30T15:45:00Z","v":52085,"vw":78.919736},{"c":79.26,"h":79.29,"l":79.01,"n":1173,"o":79.01,"t":"2026-09-30T16:00:00Z","v":59409,"vw":79.194151},{"c":79.37,"h":79.47,"l":79.09,"n":1117,"o":79.25,"t":"2026-09-30T16:15:00Z","v":64870,"vw":79.238545},{"c":79.625,"h":79.66,"l":79.31,"n":1511,"o":79.35,"t":"2026-09-30T16:30:00Z","v":108209,"vw":79.438027},{"c":79.65,"h":79.79,"l":79.5428,"n":1294,"o":79.6125,"t":"2026-09-30T16:45:00Z","v":84536,"vw":79.679558},{"c":79.48,"h":79.69,"l":79.46,"n":1460,"o":79.69,"t":"2026-09-30T17:00:00Z","v":98680,"vw":79.559218},{"c":79.29,"h":79.485,"l":79.145,"n":1154,"o":79.485,"t":"2026-09-30T17:15:00Z","v":59769,"vw":79.258968},{"c":79.1225,"h":79.31,"l":79.05,"n":1182,"o":79.27,"t":"2026-09-30T17:30:00Z","v":67918,"vw":79.210828},{"c":79.06,"h":79.16,"l":79.01,"n":1136,"o":79.12,"t":"2026-09-30T17:45:00Z","v":63742,"vw":79.095156},{"c":79.08,"h":79.23,"l":78.98,"n":1263,"o":79.05,"t":"2026-09-30T18:00:00Z","v":116717,"vw":79.05524},{"c":78.8,"h":79.075,"l":78.68,"n":1603,"o":79.075,"t":"2026-09-30T18:15:00Z","v":148754,"vw":78.847803},{"c":78.48,"h":78.8,"l":78.18,"n":4172,"o":78.78,"t":"2026-09-30T18:30:00Z","v":350418,"vw":78.398267},{"c":78.81,"h":78.885,"l":78.5,"n":2492,"o":78.5,"t":"2026-09-30T18:45:00Z","v":192892,"vw":78.716748},{"c":78.74,"h":78.82,"l":78.64,"n":2734,"o":78.82,"t":"2026-09-30T19:00:00Z","v":205938,"vw":78.714782},{"c":78.76,"h":78.85,"l":78.67,"n":3303,"o":78.74,"t":"2026-09-30T19:15:00Z","v":300346,"vw":78.762854},{"c":78.46,"h":78.76,"l":78.425,"n":3433,"o":78.76,"t":"2026-09-30T19:30:00Z","v":314589,"vw":78.600991},{"c":78.36,"h":78.6,"l":78.28,"n":8029,"o":78.46,"t":"2026-09-30T19:45:00Z","v":731126,"vw":78.43461},{"c":78.33,"h":78.33,"l":78.33,"n":52,"o":78.33,"t":"2026-09-30T20:00:00Z","v":676769,"vw":78.33},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-09-30T20:30:00Z","v":7631,"vw":78.33},{"c":78.34,"h":78.35,"l":78.34,"n":5,"o":78.35,"t":"2026-10-01T08:00:00Z","v":5284,"vw":78.340385},{"c":78.05,"h":78.34,"l":78.05,"n":11,"o":78.34,"t":"2026-10-01T09:00:00Z","v":1133,"vw":78.228735},{"c":77.98,"h":77.98,"l":77.98,"n":5,"o":77.98,"t":"2026-10-01T09:15:00Z","v":118,"vw":77.98},{"c":78.77,"h":78.77,"l":78.77,"n":1,"o":78.77,"t":"2026-10-01T12:15:00Z","v":500,"vw":78.77},{"c":79.7,"h":79.7,"l":79.7,"n":2,"o":79.7,"t":"2026-10-01T12:30:00Z","v":110,"vw":79.7},{"c":78.55,"h":78.55,"l":78.55,"n":3,"o":78.55,"t":"2026-10-01T12:45:00Z","v":646,"vw":78.55},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-01T13:00:00Z","v":100,"vw":78.38},{"c":77.479,"h":78.48,"l":77.3251,"n":1069,"o":78,"t":"2026-10-01T13:30:00Z","v":84394,"vw":77.922746},{"c":77.4,"h":77.78,"l":77.13,"n":1244,"o":77.38,"t":"2026-10-01T13:45:00Z","v":83428,"vw":77.476618},{"c":77.625,"h":77.85,"l":77.26,"n":1754,"o":77.51,"t":"2026-10-01T14:00:00Z","v":160881,"vw":77.48266},{"c":77.7,"h":77.82,"l":77.48,"n":1104,"o":77.67,"t":"2026-10-01T14:15:00Z","v":85427,"vw":77.628686},{"c":78.16,"h":78.16,"l":77.63,"n":1340,"o":77.685,"t":"2026-10-01T14:30:00Z","v":99002,"vw":77.873184},{"c":77.71,"h":78.18,"l":77.67,"n":1566,"o":78.165,"t":"2026-10-01T14:45:00Z","v":92099,"vw":77.938299},{"c":77.23,"h":77.76,"l":77.16,"n":1341,"o":77.76,"t":"2026-10-01T15:00:00Z","v":105955,"vw":77.341503},{"c":77.2,"h":77.315,"l":77.13,"n":1205,"o":77.19,"t":"2026-10-01T15:15:00Z","v":66986,"vw":77.219086},{"c":77.24,"h":77.495,"l":77.16,"n":1105,"o":77.18,"t":"2026-10-01T15:30:00Z","v":82781,"vw":77.354351},{"c":77.4925,"h":77.545,"l":77.27,"n":1475,"o":77.29,"t":"2026-10-01T15:45:00Z","v":118098,"vw":77.399951},{"c":77.285,"h":77.64,"l":77.22,"n":1324,"o":77.495,"t":"2026-10-01T16:00:00Z","v":94567,"vw":77.43078},{"c":77.37,"h":77.53,"l":77.19,"n":1073,"o":77.25,"t":"2026-10-01T16:15:00Z","v":54625,"vw":77.354948},{"c":77.65,"h":77.75,"l":77.35,"n":1014,"o":77.37,"t":"2026-10-01T16:30:00Z","v":54410,"vw":77.569949},{"c":77.49,"h":77.7,"l":77.41,"n":1040,"o":77.695,"t":"2026-10-01T16:45:00Z","v":68964,"vw":77.595444},{"c":77.55,"h":77.69,"l":77.54,"n":976,"o":77.54,"t":"2026-10-01T17:00:00Z","v":44488,"vw":77.604868},{"c":78.01,"h":78.07,"l":77.59,"n":1142,"o":77.59,"t":"2026-10-01T17:15:00Z","v":51968,"vw":77.851648},{"c":77.87,"h":78.3,"l":77.8,"n":1231,"o":78.04,"t":"2026-10-01T17:30:00Z","v":55471,"vw":78.010933},{"c":77.76,"h":77.9151,"l":77.63,"n":1361,"o":77.9,"t":"2026-10-01T17:45:00Z","v":87572,"vw":77.780529},{"c":77.8,"h":77.98,"l":77.675,"n":1243,"o":77.82,"t":"2026-10-01T18:00:00Z","v":66641,"vw":77.82826},{"c":77.75,"h":78.115,"l":77.75,"n":1990,"o":77.8,"t":"2026-10-01T18:15:00Z","v":152005,"vw":77.91473},{"c":77.82,"h":77.98,"l":77.69,"n":1847,"o":77.75,"t":"2026-10-01T18:30:00Z","v":135128,"vw":77.808376},{"c":77.97,"h":78.02,"l":77.66,"n":1519,"o":77.83,"t":"2026-10-01T18:45:00Z","v":86769,"vw":77.796783},{"c":77.97,"h":78.03,"l":77.88,"n":1498,"o":77.9899,"t":"2026-10-01T19:00:00Z","v":93495,"vw":77.963974},{"c":77.725,"h":78.06,"l":77.675,"n":2000,"o":77.96,"t":"2026-10-01T19:15:00Z","v":114347,"vw":77.900532},{"c":77.9,"h":78.045,"l":77.73,"n":2585,"o":77.74,"t":"2026-10-01T19:30:00Z","v":180069,"vw":77.8776},{"c":78.185,"h":78.21,"l":77.76,"n":8485,"o":77.9,"t":"2026-10-01T19:45:00Z","v":751227,"vw":77.985855},{"c":78.2,"h":78.2,"l":78.2,"n":44,"o":78.2,"t":"2026-10-01T20:00:00Z","v":908075,"vw":78.2},{"c":78.2,"h":78.2,"l":78.2,"n":2,"o":78.2,"t":"2026-10-01T20:30:00Z","v":16885,"vw":78.2},{"c":78,"h":78.14,"l":78,"n":2,"o":78.14,"t":"2026-10-01T20:45:00Z","v":200,"vw":78.07},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-01T23:00:00Z","v":100,"vw":78.2},{"c":78.2,"h":79.5,"l":78.2,"n":14,"o":79.28,"t":"2026-10-02T12:30:00Z","v":1835,"vw":79.12735},{"c":80,"h":80,"l":79.9,"n":10,"o":79.9,"t":"2026-10-02T13:00:00Z","v":325,"vw":79.95},{"c":78.95,"h":79,"l":78.95,"n":4,"o":79,"t":"2026-10-02T13:15:00Z","v":685,"vw":78.992701},{"c":77.89,"h":78.59,"l":77.46,"n":1110,"o":78.59,"t":"2026-10-02T13:30:00Z","v":100062,"vw":77.976985},{"c":77.96,"h":78.28,"l":77.85,"n":1318,"o":77.98,"t":"2026-10-02T13:45:00Z","v":103551,"vw":78.050398},{"c":79.625,"h":79.76,"l":77.85,"n":1794,"o":77.92,"t":"2026-10-02T14:00:00Z","v":136487,"vw":78.950015},{"c":79.8,"h":79.88,"l":79.56,"n":2502,"o":79.635,"t":"2026-10-02T14:15:00Z","v":161687,"vw":79.713484},{"c":80.3,"h":80.58,"l":79.76,"n":1806,"o":79.76,"t":"2026-10-02T14:30:00Z","v":145720,"vw":80.26615},{"c":80.22,"h":80.51,"l":80.03,"n":2126,"o":80.35,"t":"2026-10-02T14:45:00Z","v":134994,"vw":80.264622},{"c":80.105,"h":80.28,"l":79.8381,"n":2837,"o":80.22,"t":"2026-10-02T15:00:00Z","v":233741,"vw":80.1061},{"c":80.2534,"h":80.36,"l":79.99,"n":1633,"o":80.18,"t":"2026-10-02T15:15:00Z","v":94872,"vw":80.123016},{"c":80.48,"h":80.48,"l":80.15,"n":1184,"o":80.22,"t":"2026-10-02T15:30:00Z","v":57513,"vw":80.286814},{"c":80.47,"h":80.64,"l":80.41,"n":1477,"o":80.46,"t":"2026-10-02T15:45:00Z","v":71190,"vw":80.521391},{"c":80.425,"h":80.53,"l":80.255,"n":1382,"o":80.48,"t":"2026-10-02T16:00:00Z","v":80502,"vw":80.395495},{"c":80.48,"h":80.57,"l":80.35,"n":1280,"o":80.4,"t":"2026-10-02T16:15:00Z","v":72892,"vw":80.505159},{"c":80.535,"h":80.575,"l":80.36,"n":967,"o":80.485,"t":"2026-10-02T16:30:00Z","v":47545,"vw":80.48732},{"c":80.67,"h":80.745,"l":80.445,"n":1697,"o":80.54,"t":"2026-10-02T16:45:00Z","v":116023,"vw":80.588127},{"c":80.95,"h":81.055,"l":80.66,"n":1421,"o":80.665,"t":"2026-10-02T17:00:00Z","v":101648,"vw":80.877834},{"c":80.47,"h":81.0399,"l":80.42,"n":1412,"o":80.945,"t":"2026-10-02T17:15:00Z","v":101921,"vw":80.852763},{"c":80.7399,"h":80.7399,"l":80.42,"n":1026,"o":80.445,"t":"2026-10-02T17:30:00Z","v":47906,"vw":80.613934},{"c":80.46,"h":80.84,"l":80.46,"n":1839,"o":80.75,"t":"2026-10-02T17:45:00Z","v":107901,"vw":80.653546},{"c":80.495,"h":80.56,"l":80.35,"n":1378,"o":80.52,"t":"2026-10-02T18:00:00Z","v":72070,"vw":80.448577},{"c":80.33,"h":80.51,"l":80.3,"n":1417,"o":80.495,"t":"2026-10-02T18:15:00Z","v":78078,"vw":80.394453},{"c":80.58,"h":80.58,"l":80.24,"n":1184,"o":80.33,"t":"2026-10-02T18:30:00Z","v":56352,"vw":80.41445},{"c":80.425,"h":80.6,"l":80.375,"n":1246,"o":80.58,"t":"2026-10-02T18:45:00Z","v":54100,"vw":80.483532},{"c":80.31,"h":80.495,"l":80.1,"n":1602,"o":80.425,"t":"2026-10-02T19:00:00Z","v":98104,"vw":80.254391},{"c":80.59,"h":80.65,"l":80.22,"n":1672,"o":80.28,"t":"2026-10-02T19:15:00Z","v":97816,"vw":80.466816},{"c":80.875,"h":80.915,"l":80.605,"n":2280,"o":80.61,"t":"2026-10-02T19:30:00Z","v":133447,"vw":80.771399},{"c":80.56,"h":80.92,"l":80.44,"n":7325,"o":80.89,"t":"2026-10-02T19:45:00Z","v":533100,"vw":80.631436},{"c":81,"h":81,"l":80.56,"n":67,"o":80.56,"t":"2026-10-02T20:00:00Z","v":355867,"vw":80.560428},{"c":80.56,"h":80.56,"l":80.56,"n":2,"o":80.56,"t":"2026-10-02T20:30:00Z","v":32376,"vw":80.56},{"c":81.18,"h":81.18,"l":81.18,"n":1,"o":81.18,"t":"2026-10-02T22:00:00Z","v":100,"vw":81.18},{"c":81.34,"h":81.97,"l":80.54,"n":1327,"o":80.61,"t":"2026-10-05T13:30:00Z","v":177669,"vw":81.293315},{"c":81.625,"h":82.02,"l":81.165,"n":1537,"o":81.2,"t":"2026-10-05T13:45:00Z","v":118411,"vw":81.76487},{"c":81.985,"h":82.19,"l":81.25,"n":1442,"o":81.5,"t":"2026-10-05T14:00:00Z","v":112035,"vw":81.769016},{"c":81.935,"h":82.47,"l":81.85,"n":2977,"o":82.03,"t":"2026-10-05T14:15:00Z","v":249006,"vw":82.16365},{"c":81.8625,"h":82.01,"l":81.6101,"n":1662,"o":81.96,"t":"2026-10-05T14:30:00Z","v":107461,"vw":81.858114},{"c":81.88,"h":81.975,"l":81.57,"n":1374,"o":81.875,"t":"2026-10-05T14:45:00Z","v":74020,"vw":81.779718},{"c":81.02,"h":81.86,"l":80.89,"n":2513,"o":81.86,"t":"2026-10-05T15:00:00Z","v":245295,"vw":81.476305},{"c":81.23,"h":81.24,"l":80.94,"n":1184,"o":81.04,"t":"2026-10-05T15:15:00Z","v":61901,"vw":81.101777},{"c":81.03,"h":81.31,"l":80.9,"n":1177,"o":81.28,"t":"2026-10-05T15:30:00Z","v":73664,"vw":81.143371},{"c":81.145,"h":81.23,"l":81,"n":1246,"o":81.04,"t":"2026-10-05T15:45:00Z","v":69074,"vw":81.110275},{"c":81.26,"h":81.36,"l":81.12,"n":1320,"o":81.19,"t":"2026-10-05T16:00:00Z","v":74614,"vw":81.219489},{"c":81.23,"h":81.37,"l":81.14,"n":1328,"o":81.24,"t":"2026-10-05T16:15:00Z","v":73523,"vw":81.250424},{"c":81.17,"h":81.345,"l":81.11,"n":901,"o":81.26,"t":"2026-10-05T16:30:00Z","v":59935,"vw":81.220529},{"c":81.035,"h":81.24,"l":81.03,"n":803,"o":81.2,"t":"2026-10-05T16:45:00Z","v":40625,"vw":81.153687},{"c":80.93,"h":81.05,"l":80.9,"n":786,"o":81.03,"t":"2026-10-05T17:00:00Z","v":35120,"vw":80.944959},{"c":80.835,"h":80.94,"l":80.745,"n":891,"o":80.94,"t":"2026-10-05T17:15:00Z","v":45003,"vw":80.837023},{"c":80.82,"h":80.9,"l":80.71,"n":918,"o":80.835,"t":"2026-10-05T17:30:00Z","v":48184,"vw":80.823623},{"c":80.96,"h":81.02,"l":80.82,"n":838,"o":80.84,"t":"2026-10-05T17:45:00Z","v":44797,"vw":80.925571},{"c":80.64,"h":81,"l":80.545,"n":1152,"o":80.96,"t":"2026-10-05T18:00:00Z","v":56207,"vw":80.747037},{"c":80.77,"h":80.86,"l":80.57,"n":1438,"o":80.63,"t":"2026-10-05T18:15:00Z","v":91913,"vw":80.673084},{"c":80.69,"h":80.78,"l":80.655,"n":1150,"o":80.77,"t":"2026-10-05T18:30:00Z","v":57493,"vw":80.723147},{"c":80.975,"h":81,"l":80.68,"n":1150,"o":80.69,"t":"2026-10-05T18:45:00Z","v":58510,"vw":80.795078},{"c":80.995,"h":81.02,"l":80.86,"n":1094,"o":80.95,"t":"2026-10-05T19:00:00Z","v":56810,"vw":80.928576},{"c":80.94,"h":81.11,"l":80.885,"n":1950,"o":80.98,"t":"2026-10-05T19:15:00Z","v":124711,"vw":80.998877},{"c":80.95,"h":80.98,"l":80.75,"n":2078,"o":80.93,"t":"2026-10-05T19:30:00Z","v":119845,"vw":80.897192},{"c":81.06,"h":81.06,"l":80.72,"n":7241,"o":80.95,"t":"2026-10-05T19:45:00Z","v":544128,"vw":80.912827},{"c":81.03,"h":81.03,"l":81.02,"n":50,"o":81.02,"t":"2026-10-05T20:00:00Z","v":499250,"vw":81.029998},{"c":81.28,"h":81.29,"l":81.28,"n":13,"o":81.29,"t":"2026-10-05T22:00:00Z","v":390,"vw":81.285},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-06T12:15:00Z","v":100,"vw":82},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-06T13:00:00Z","v":100,"vw":81.99},{"c":81.25,"h":81.25,"l":81.25,"n":7,"o":81.25,"t":"2026-10-06T13:15:00Z","v":666,"vw":81.25},{"c":82.67,"h":82.67,"l":81.31,"n":1231,"o":81.44,"t":"2026-10-06T13:30:00Z","v":118698,"vw":82.249892},{"c":82.355,"h":82.75,"l":82.2,"n":1074,"o":82.72,"t":"2026-10-06T13:45:00Z","v":67501,"vw":82.553906},{"c":82.28,"h":82.7,"l":82.27,"n":1597,"o":82.355,"t":"2026-10-06T14:00:00Z","v":145619,"vw":82.544855},{"c":82.06,"h":82.28,"l":81.95,"n":1148,"o":82.28,"t":"2026-10-06T14:15:00Z","v":79237,"vw":82.111562},{"c":81.9,"h":82.3426,"l":81.86,"n":786,"o":82.1,"t":"2026-10-06T14:30:00Z","v":33019,"vw":82.089844},{"c":82.02,"h":82.11,"l":81.8,"n":962,"o":81.89,"t":"2026-10-06T14:45:00Z","v":42866,"vw":81.971609},{"c":82.42,"h":82.43,"l":82,"n":1199,"o":82,"t":"2026-10-06T15:00:00Z","v":102597,"vw":82.208242},{"c":82.555,"h":82.61,"l":82.38,"n":1193,"o":82.38,"t":"2026-10-06T15:15:00Z","v":58030,"vw":82.521331},{"c":82.4,"h":82.6,"l":82.35,"n":1262,"o":82.57,"t":"2026-10-06T15:30:00Z","v":55166,"vw":82.465218},{"c":82.34,"h":82.535,"l":82.34,"n":1007,"o":82.405,"t":"2026-10-06T15:45:00Z","v":49356,"vw":82.431074},{"c":82.145,"h":82.48,"l":82.06,"n":969,"o":82.39,"t":"2026-10-06T16:00:00Z","v":81961,"vw":82.333413},{"c":82.0594,"h":82.19,"l":82.02,"n":888,"o":82.19,"t":"2026-10-06T16:15:00Z","v":44702,"vw":82.097407},{"c":82.17,"h":82.215,"l":82.05,"n":587,"o":82.05,"t":"2026-10-06T16:30:00Z","v":22404,"vw":82.122361},{"c":82.04,"h":82.28,"l":82.04,"n":996,"o":82.2,"t":"2026-10-06T16:45:00Z","v":40291,"vw":82.152185},{"c":82.08,"h":82.165,"l":82.04,"n":906,"o":82.06,"t":"2026-10-06T17:00:00Z","v":35392,"vw":82.084472},{"c":81.99,"h":82.085,"l":81.88,"n":1438,"o":82.08,"t":"2026-10-06T17:15:00Z","v":93734,"vw":81.979596},{"c":81.77,"h":81.99,"l":81.77,"n":1232,"o":81.99,"t":"2026-10-06T17:30:00Z","v":75789,"vw":81.872741},{"c":81.58,"h":81.77,"l":81.57,"n":985,"o":81.77,"t":"2026-10-06T17:45:00Z","v":50125,"vw":81.697051},{"c":81.34,"h":81.62,"l":81.33,"n":913,"o":81.59,"t":"2026-10-06T18:00:00Z","v":59255,"vw":81.480795},{"c":81.35,"h":81.43,"l":81.26,"n":1079,"o":81.345,"t":"2026-10-06T18:15:00Z","v":75221,"vw":81.347587},{"c":81.27,"h":81.415,"l":81.16,"n":1166,"o":81.365,"t":"2026-10-06T18:30:00Z","v":86452,"vw":81.275687},{"c":81.2225,"h":81.46,"l":81.21,"n":1265,"o":81.27,"t":"2026-10-06T18:45:00Z","v":99473,"vw":81.303323},{"c":81.33,"h":81.35,"l":81.18,"n":1175,"o":81.225,"t":"2026-10-06T19:00:00Z","v":73729,"vw":81.255954},{"c":81.53,"h":81.585,"l":81.29,"n":1693,"o":81.33,"t":"2026-10-06T19:15:00Z","v":121924,"vw":81.442082},{"c":81.57,"h":81.72,"l":81.525,"n":1763,"o":81.525,"t":"2026-10-06T19:30:00Z","v":76706,"vw":81.632764},{"c":81.65,"h":81.7,"l":81.42,"n":5147,"o":81.57,"t":"2026-10-06T19:45:00Z","v":316778,"vw":81.590378},{"c":81.64,"h":81.64,"l":81.64,"n":32,"o":81.64,"t":"2026-10-06T20:00:00Z","v":421677,"vw":81.64},{"c":81.84,"h":81.84,"l":81.84,"n":1,"o":81.84,"t":"2026-10-06T20:15:00Z","v":100,"vw":81.84},{"c":82.45,"h":82.45,"l":82.45,"n":1,"o":82.45,"t":"2026-10-06T21:30:00Z","v":100,"vw":82.45},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-10-07T08:00:00Z","v":100,"vw":81.78},{"c":81.6,"h":81.6,"l":81.6,"n":7,"o":81.6,"t":"2026-10-07T12:45:00Z","v":734,"vw":81.6},{"c":80.51,"h":80.65,"l":79.79,"n":973,"o":80.2,"t":"2026-10-07T13:30:00Z","v":142755,"vw":80.183953},{"c":80.3317,"h":80.96,"l":80.18,"n":842,"o":80.58,"t":"2026-10-07T13:45:00Z","v":99100,"vw":80.527345},{"c":80.615,"h":80.75,"l":79.98,"n":829,"o":80.1,"t":"2026-10-07T14:00:00Z","v":48728,"vw":80.319915},{"c":80.735,"h":80.79,"l":80.54,"n":1116,"o":80.585,"t":"2026-10-07T14:15:00Z","v":70743,"vw":80.65685},{"c":80.495,"h":80.95,"l":80.495,"n":857,"o":80.76,"t":"2026-10-07T14:30:00Z","v":48669,"vw":80.783407},{"c":80.38,"h":80.56,"l":80.295,"n":1004,"o":80.47,"t":"2026-10-07T14:45:00Z","v":58484,"vw":80.416375},{"c":80.58,"h":80.64,"l":80.29,"n":952,"o":80.38,"t":"2026-10-07T15:00:00Z","v":48693,"vw":80.472747},{"c":80.35,"h":80.58,"l":80.32,"n":656,"o":80.58,"t":"2026-10-07T15:15:00Z","v":30381,"vw":80.407439},{"c":80.4984,"h":80.57,"l":80.37,"n":671,"o":80.37,"t":"2026-10-07T15:30:00Z","v":30750,"vw":80.485299},{"c":80.84,"h":80.87,"l":80.46,"n":865,"o":80.46,"t":"2026-10-07T15:45:00Z","v":47104,"vw":80.656965},{"c":81.27,"h":81.3105,"l":80.8,"n":1210,"o":80.84,"t":"2026-10-07T16:00:00Z","v":77520,"vw":81.017634},{"c":82.165,"h":82.2,"l":81.2,"n":1735,"o":81.31,"t":"2026-10-07T16:15:00Z","v":125582,"vw":81.52398},{"c":82.24,"h":82.33,"l":81.865,"n":2188,"o":82.185,"t":"2026-10-07T16:30:00Z","v":143555,"vw":82.158451},{"c":82.035,"h":82.3,"l":81.94,"n":2036,"o":82.28,"t":"2026-10-07T16:45:00Z","v":136525,"vw":82.083395},{"c":82.07,"h":82.35,"l":81.98,"n":1234,"o":82.03,"t":"2026-10-07T17:00:00Z","v":70095,"vw":82.136481},{"c":82.165,"h":82.45,"l":82.07,"n":1295,"o":82.1,"t":"2026-10-07T17:15:00Z","v":75690,"vw":82.233253},{"c":82.23,"h":82.405,"l":82.065,"n":905,"o":82.2499,"t":"2026-10-07T17:30:00Z","v":51391,"vw":82.230603},{"c":82.09,"h":82.27,"l":82.06,"n":725,"o":82.245,"t":"2026-10-07T17:45:00Z","v":36759,"vw":82.174174},{"c":81.9,"h":82.16,"l":81.9,"n":839,"o":82.12,"t":"2026-10-07T18:00:00Z","v":78505,"vw":82.028525},{"c":81.725,"h":81.91,"l":81.63,"n":757,"o":81.91,"t":"2026-10-07T18:15:00Z","v":49094,"vw":81.71725},{"c":81.83,"h":81.9,"l":81.59,"n":1040,"o":81.68,"t":"2026-10-07T18:30:00Z","v":56003,"vw":81.732469},{"c":81.69,"h":81.83,"l":81.595,"n":1043,"o":81.83,"t":"2026-10-07T18:45:00Z","v":72431,"vw":81.697887},{"c":81.475,"h":81.715,"l":81.41,"n":992,"o":81.66,"t":"2026-10-07T19:00:00Z","v":44786,"vw":81.558003},{"c":81.395,"h":81.45,"l":81.27,"n":1392,"o":81.45,"t":"2026-10-07T19:15:00Z","v":64796,"vw":81.343681},{"c":81.285,"h":81.83,"l":81.285,"n":1804,"o":81.44,"t":"2026-10-07T19:30:00Z","v":95552,"vw":81.583744},{"c":81.26,"h":81.396,"l":81.16,"n":6072,"o":81.33,"t":"2026-10-07T19:45:00Z","v":387840,"vw":81.263282},{"c":81.26,"h":81.26,"l":81.26,"n":39,"o":81.26,"t":"2026-10-07T20:00:00Z","v":325234,"vw":81.26},{"c":80.39,"h":80.39,"l":80.39,"n":1,"o":80.39,"t":"2026-10-07T20:15:00Z","v":100,"vw":80.39},{"c":81.3272,"h":81.3272,"l":81.3272,"n":1,"o":81.3272,"t":"2026-10-07T23:00:00Z","v":100,"vw":81.3272},{"c":80.11,"h":80.11,"l":80.1,"n":4,"o":80.11,"t":"2026-10-08T11:00:00Z","v":480,"vw":80.1075},{"c":80.786,"h":80.786,"l":80.786,"n":1,"o":80.786,"t":"2026-10-08T13:15:00Z","v":100,"vw":80.786},{"c":80.77,"h":80.93,"l":80.4,"n":487,"o":80.54,"t":"2026-10-08T13:30:00Z","v":43419,"vw":80.597356},{"c":81.0764,"h":81.21,"l":80.75,"n":562,"o":80.765,"t":"2026-10-08T13:45:00Z","v":33695,"vw":80.975159},{"c":80.825,"h":81.3,"l":80.79,"n":746,"o":81.07,"t":"2026-10-08T14:00:00Z","v":43684,"vw":80.963318},{"c":81.345,"h":81.57,"l":80.825,"n":1311,"o":80.825,"t":"2026-10-08T14:15:00Z","v":117444,"vw":81.250397},{"c":81.385,"h":81.52,"l":80.96,"n":1021,"o":81.26,"t":"2026-10-08T14:30:00Z","v":57533,"vw":81.314325},{"c":81.25,"h":81.52,"l":81.03,"n":1006,"o":81.385,"t":"2026-10-08T14:45:00Z","v":43703,"vw":81.211836},{"c":80.95,"h":81.28,"l":80.88,"n":2196,"o":81.25,"t":"2026-10-08T15:00:00Z","v":154394,"vw":81.108115},{"c":80.295,"h":81.04,"l":80.28,"n":2201,"o":80.92,"t":"2026-10-08T15:15:00Z","v":194424,"vw":80.573198},{"c":80.34,"h":80.59,"l":80.3,"n":1577,"o":80.325,"t":"2026-10-08T15:30:00Z","v":84120,"vw":80.433538},{"c":80.9,"h":80.9,"l":80.36,"n":1456,"o":80.365,"t":"2026-10-08T15:45:00Z","v":159127,"vw":80.615675},{"c":81.06,"h":81.15,"l":80.71,"n":1115,"o":80.9,"t":"2026-10-08T16:00:00Z","v":49722,"vw":80.875088},{"c":81.18,"h":81.77,"l":80.99,"n":1889,"o":81.05,"t":"2026-10-08T16:15:00Z","v":163899,"vw":81.143586},{"c":81.0825,"h":81.3,"l":81,"n":2471,"o":81.3,"t":"2026-10-08T16:30:00Z","v":229911,"vw":81.125132},{"c":80.925,"h":81.16,"l":80.82,"n":1096,"o":81.07,"t":"2026-10-08T16:45:00Z","v":57307,"vw":81.010656},{"c":81.1,"h":81.16,"l":80.725,"n":867,"o":80.88,"t":"2026-10-08T17:00:00Z","v":38165,"vw":80.878985},{"c":81.06,"h":81.2,"l":80.99,"n":1008,"o":81.05,"t":"2026-10-08T17:15:00Z","v":50492,"vw":81.091817},{"c":81.28,"h":81.36,"l":81.035,"n":1004,"o":81.035,"t":"2026-10-08T17:30:00Z","v":83309,"vw":81.189982},{"c":81.44,"h":81.48,"l":81.22,"n":1196,"o":81.31,"t":"2026-10-08T17:45:00Z","v":95555,"vw":81.348882},{"c":81.5,"h":81.61,"l":81.41,"n":2109,"o":81.44,"t":"2026-10-08T18:00:00Z","v":229660,"vw":81.518929},{"c":81.12,"h":81.575,"l":81.04,"n":1081,"o":81.505,"t":"2026-10-08T18:15:00Z","v":45255,"vw":81.311199},{"c":81.27,"h":81.36,"l":80.93,"n":2948,"o":81.17,"t":"2026-10-08T18:30:00Z","v":236990,"vw":81.112851},{"c":81.51,"h":81.52,"l":81.18,"n":1832,"o":81.3,"t":"2026-10-08T18:45:00Z","v":208682,"vw":81.351348},{"c":81.65,"h":81.79,"l":81.455,"n":1766,"o":81.5,"t":"2026-10-08T19:00:00Z","v":124515,"vw":81.645236},{"c":81.49,"h":81.72,"l":81.31,"n":1782,"o":81.66,"t":"2026-10-08T19:15:00Z","v":96561,"vw":81.523519},{"c":81.28,"h":81.53,"l":81.28,"n":2022,"o":81.47,"t":"2026-10-08T19:30:00Z","v":128705,"vw":81.397529},{"c":81.64,"h":81.71,"l":81.31,"n":5507,"o":81.31,"t":"2026-10-08T19:45:00Z","v":403627,"vw":81.558634},{"c":81.64,"h":81.64,"l":81.64,"n":49,"o":81.64,"t":"2026-10-08T20:00:00Z","v":283022,"vw":81.64},{"c":81.75,"h":81.75,"l":81.75,"n":3,"o":81.75,"t":"2026-10-08T22:30:00Z","v":400,"vw":81.75},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-09T11:00:00Z","v":200,"vw":82},{"c":82,"h":82,"l":82,"n":15,"o":82,"t":"2026-10-09T11:30:00Z","v":200,"vw":82},{"c":81.04,"h":82.255,"l":80.885,"n":567,"o":81.85,"t":"2026-10-09T13:30:00Z","v":58335,"vw":81.427004},{"c":82,"h":82,"l":80.93,"n":635,"o":81.09,"t":"2026-10-09T13:45:00Z","v":45613,"vw":81.321127},{"c":81.5825,"h":82.11,"l":81.44,"n":1114,"o":81.94,"t":"2026-10-09T14:00:00Z","v":81598,"vw":81.648004},{"c":81.51,"h":81.78,"l":81.43,"n":779,"o":81.58,"t":"2026-10-09T14:15:00Z","v":45084,"vw":81.638529},{"c":81.38,"h":81.53,"l":81.25,"n":725,"o":81.47,"t":"2026-10-09T14:30:00Z","v":48344,"vw":81.334813},{"c":81.3,"h":81.445,"l":81.26,"n":569,"o":81.355,"t":"2026-10-09T14:45:00Z","v":28996,"vw":81.320959},{"c":81.64,"h":81.7099,"l":81.31,"n":690,"o":81.33,"t":"2026-10-09T15:00:00Z","v":33004,"vw":81.43787},{"c":81.545,"h":81.7,"l":81.46,"n":548,"o":81.645,"t":"2026-10-09T15:15:00Z","v":23710,"vw":81.605391},{"c":81.38,"h":81.59,"l":81.38,"n":656,"o":81.54,"t":"2026-10-09T15:30:00Z","v":26626,"vw":81.486142},{"c":81.19,"h":81.4,"l":81.11,"n":1007,"o":81.35,"t":"2026-10-09T15:45:00Z","v":50552,"vw":81.230118},{"c":81.165,"h":81.25,"l":81.07,"n":906,"o":81.17,"t":"2026-10-09T16:00:00Z","v":42813,"vw":81.165288},{"c":81.125,"h":81.21,"l":81,"n":1068,"o":81.165,"t":"2026-10-09T16:15:00Z","v":72974,"vw":81.108697},{"c":81.02,"h":81.16,"l":80.99,"n":748,"o":81.13,"t":"2026-10-09T16:30:00Z","v":28598,"vw":81.040895},{"c":80.985,"h":81.0668,"l":80.95,"n":774,"o":81.02,"t":"2026-10-09T16:45:00Z","v":37958,"vw":80.99705},{"c":81.21,"h":81.27,"l":80.96,"n":1001,"o":80.995,"t":"2026-10-09T17:00:00Z","v":83669,"vw":81.10207},{"c":80.74,"h":81.205,"l":80.72,"n":989,"o":81.205,"t":"2026-10-09T17:15:00Z","v":56772,"vw":80.948896},{"c":80.7,"h":80.83,"l":80.525,"n":1090,"o":80.73,"t":"2026-10-09T17:30:00Z","v":60025,"vw":80.650375},{"c":80.88,"h":80.88,"l":80.65,"n":991,"o":80.75,"t":"2026-10-09T17:45:00Z","v":52848,"vw":80.774058},{"c":80.56,"h":80.89,"l":80.555,"n":1075,"o":80.82,"t":"2026-10-09T18:00:00Z","v":52059,"vw":80.752939},{"c":80.71,"h":80.76,"l":80.555,"n":908,"o":80.555,"t":"2026-10-09T18:15:00Z","v":45356,"vw":80.65275},{"c":80.865,"h":80.865,"l":80.68,"n":1257,"o":80.72,"t":"2026-10-09T18:30:00Z","v":64526,"vw":80.753863},{"c":81.215,"h":81.29,"l":80.82,"n":1320,"o":80.84,"t":"2026-10-09T18:45:00Z","v":75628,"vw":81.070115},{"c":81.275,"h":81.335,"l":81.135,"n":1065,"o":81.21,"t":"2026-10-09T19:00:00Z","v":67539,"vw":81.235617},{"c":81.31,"h":81.4325,"l":81.235,"n":1222,"o":81.25,"t":"2026-10-09T19:15:00Z","v":70324,"vw":81.320305},{"c":81.25,"h":81.31,"l":81.09,"n":1725,"o":81.28,"t":"2026-10-09T19:30:00Z","v":95917,"vw":81.212117},{"c":81.625,"h":81.78,"l":81.22,"n":5452,"o":81.24,"t":"2026-10-09T19:45:00Z","v":389055,"vw":81.509061},{"c":81.62,"h":81.62,"l":81.62,"n":31,"o":81.62,"t":"2026-10-09T20:00:00Z","v":356967,"vw":81.62},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-10-12T11:00:00Z","v":215,"vw":81},{"c":81.1,"h":81.67,"l":81.09,"n":361,"o":81.2,"t":"2026-10-12T13:30:00Z","v":26521,"vw":81.35267},{"c":81.46,"h":81.51,"l":80.9,"n":1190,"o":81.16,"t":"2026-10-12T13:45:00Z","v":70675,"vw":81.178703},{"c":82.155,"h":82.3057,"l":81.31,"n":752,"o":81.455,"t":"2026-10-12T14:00:00Z","v":36956,"vw":81.751022},{"c":81.655,"h":82.04,"l":81.605,"n":702,"o":82.04,"t":"2026-10-12T14:15:00Z","v":33915,"vw":81.758247},{"c":81.18,"h":81.76,"l":81.18,"n":796,"o":81.71,"t":"2026-10-12T14:30:00Z","v":30716,"vw":81.443893},{"c":81.285,"h":81.48,"l":81.18,"n":729,"o":81.18,"t":"2026-10-12T14:45:00Z","v":30104,"vw":81.36865},{"c":80.9188,"h":81.3975,"l":80.895,"n":679,"o":81.285,"t":"2026-10-12T15:00:00Z","v":44276,"vw":81.105309},{"c":80.97,"h":81.01,"l":80.85,"n":892,"o":80.92,"t":"2026-10-12T15:15:00Z","v":32849,"vw":80.917191},{"c":81.1351,"h":81.22,"l":80.98,"n":843,"o":80.98,"t":"2026-10-12T15:30:00Z","v":28609,"vw":81.123123},{"c":80.885,"h":81.15,"l":80.885,"n":539,"o":81.1,"t":"2026-10-12T15:45:00Z","v":22294,"vw":81.02106},{"c":80.85,"h":81.01,"l":80.77,"n":710,"o":80.885,"t":"2026-10-12T16:00:00Z","v":32040,"vw":80.897148},{"c":80.88,"h":80.955,"l":80.79,"n":664,"o":80.85,"t":"2026-10-12T16:15:00Z","v":30141,"vw":80.870081},{"c":80.715,"h":80.875,"l":80.715,"n":589,"o":80.875,"t":"2026-10-12T16:30:00Z","v":20333,"vw":80.790726},{"c":80.74,"h":80.74,"l":80.645,"n":746,"o":80.7,"t":"2026-10-12T16:45:00Z","v":26961,"vw":80.687126},{"c":80.78,"h":80.84,"l":80.69,"n":846,"o":80.77,"t":"2026-10-12T17:00:00Z","v":43936,"vw":80.759469},{"c":80.615,"h":80.78,"l":80.605,"n":894,"o":80.775,"t":"2026-10-12T17:15:00Z","v":26886,"vw":80.699679},{"c":80.3,"h":80.62,"l":80.3,"n":834,"o":80.61,"t":"2026-10-12T17:30:00Z","v":22955,"vw":80.484932},{"c":80.37,"h":80.41,"l":80.32,"n":867,"o":80.32,"t":"2026-10-12T17:45:00Z","v":30464,"vw":80.356934},{"c":80.175,"h":80.43,"l":80.1426,"n":867,"o":80.35,"t":"2026-10-12T18:00:00Z","v":23683,"vw":80.306494},{"c":80.12,"h":80.26,"l":80.12,"n":839,"o":80.175,"t":"2026-10-12T18:15:00Z","v":27926,"vw":80.191794},{"c":80.23,"h":80.23,"l":80.01,"n":1575,"o":80.135,"t":"2026-10-12T18:30:00Z","v":97354,"vw":80.108276},{"c":80.12,"h":80.23,"l":80,"n":1730,"o":80.2,"t":"2026-10-12T18:45:00Z","v":109064,"vw":80.101051},{"c":80.22,"h":80.22,"l":79.95,"n":1461,"o":80.145,"t":"2026-10-12T19:00:00Z","v":103412,"vw":80.073075},{"c":80.205,"h":80.52,"l":80.18,"n":1091,"o":80.23,"t":"2026-10-12T19:15:00Z","v":54337,"vw":80.326457},{"c":80.495,"h":80.575,"l":80.18,"n":1296,"o":80.195,"t":"2026-10-12T19:30:00Z","v":91406,"vw":80.378857},{"c":80.82,"h":80.84,"l":80.48,"n":4306,"o":80.52,"t":"2026-10-12T19:45:00Z","v":256907,"vw":80.686855},{"c":80.77,"h":80.82,"l":80.77,"n":26,"o":80.82,"t":"2026-10-12T20:00:00Z","v":229655,"vw":80.77019},{"c":82,"h":82.15,"l":81.27,"n":33,"o":82.15,"t":"2026-10-13T08:00:00Z","v":9027,"vw":81.976005},{"c":82.25,"h":82.25,"l":82.25,"n":18,"o":82.25,"t":"2026-10-13T08:45:00Z","v":394,"vw":82.25},{"c":82.19,"h":82.19,"l":82.19,"n":3,"o":82.19,"t":"2026-10-13T11:00:00Z","v":5303,"vw":82.19},{"c":83.46,"h":83.74,"l":82.77,"n":126,"o":82.78,"t":"2026-10-13T11:30:00Z","v":6216,"vw":83.07456},{"c":83.5,"h":83.5,"l":83.5,"n":9,"o":83.5,"t":"2026-10-13T11:45:00Z","v":618,"vw":83.5},{"c":83,"h":83.06,"l":83,"n":93,"o":83.06,"t":"2026-10-13T12:15:00Z","v":4866,"vw":83.015272},{"c":82.27,"h":82.27,"l":82.27,"n":1,"o":82.27,"t":"2026-10-13T12:45:00Z","v":490,"vw":82.27},{"c":82.57,"h":82.57,"l":82.57,"n":12,"o":82.57,"t":"2026-10-13T13:00:00Z","v":391,"vw":82.57},{"c":82.47,"h":82.5,"l":81.98,"n":59,"o":82.5,"t":"2026-10-13T13:15:00Z","v":2490,"vw":82.173834},{"c":81.835,"h":83,"l":81.74,"n":1153,"o":82.59,"t":"2026-10-13T13:30:00Z","v":144663,"vw":82.48668},{"c":81.32,"h":81.75,"l":81.01,"n":989,"o":81.74,"t":"2026-10-13T13:45:00Z","v":79520,"vw":81.155377},{"c":81.415,"h":81.415,"l":80.995,"n":732,"o":81.19,"t":"2026-10-13T14:00:00Z","v":26636,"vw":81.176027},{"c":81.785,"h":81.87,"l":81.35,"n":825,"o":81.42,"t":"2026-10-13T14:15:00Z","v":23637,"vw":81.684373},{"c":81.705,"h":81.85,"l":81.625,"n":686,"o":81.85,"t":"2026-10-13T14:30:00Z","v":22904,"vw":81.698911},{"c":81.47,"h":81.67,"l":81.38,"n":877,"o":81.6,"t":"2026-10-13T14:45:00Z","v":44642,"vw":81.50926},{"c":81.65,"h":81.695,"l":81.44,"n":833,"o":81.475,"t":"2026-10-13T15:00:00Z","v":30826,"vw":81.567529},{"c":81.41,"h":81.61,"l":81.33,"n":825,"o":81.61,"t":"2026-10-13T15:15:00Z","v":26284,"vw":81.42787},{"c":81.24,"h":81.45,"l":81.21,"n":695,"o":81.42,"t":"2026-10-13T15:30:00Z","v":20438,"vw":81.346907},{"c":81.2,"h":81.31,"l":81.13,"n":900,"o":81.22,"t":"2026-10-13T15:45:00Z","v":31711,"vw":81.206952},{"c":81.1,"h":81.25,"l":81.045,"n":778,"o":81.21,"t":"2026-10-13T16:00:00Z","v":22567,"vw":81.131405},{"c":81.27,"h":81.27,"l":81.05,"n":816,"o":81.1,"t":"2026-10-13T16:15:00Z","v":25432,"vw":81.155888},{"c":81.47,"h":81.5,"l":81.305,"n":711,"o":81.305,"t":"2026-10-13T16:30:00Z","v":16810,"vw":81.41795},{"c":81.45,"h":81.615,"l":81.385,"n":850,"o":81.44,"t":"2026-10-13T16:45:00Z","v":39267,"vw":81.494503},{"c":81.29,"h":81.51,"l":81.29,"n":633,"o":81.46,"t":"2026-10-13T17:00:00Z","v":16906,"vw":81.436957},{"c":81.35,"h":81.45,"l":81.29,"n":689,"o":81.29,"t":"2026-10-13T17:15:00Z","v":18652,"vw":81.365222},{"c":81.455,"h":81.54,"l":81.36,"n":773,"o":81.36,"t":"2026-10-13T17:30:00Z","v":30733,"vw":81.476816},{"c":81.46,"h":81.475,"l":81.31,"n":866,"o":81.43,"t":"2026-10-13T17:45:00Z","v":44849,"vw":81.418961},{"c":81.66,"h":81.805,"l":81.45,"n":900,"o":81.475,"t":"2026-10-13T18:00:00Z","v":42198,"vw":81.567783},{"c":81.72,"h":81.72,"l":81.47,"n":817,"o":81.64,"t":"2026-10-13T18:15:00Z","v":31369,"vw":81.593857},{"c":81.73,"h":81.77,"l":81.625,"n":747,"o":81.73,"t":"2026-10-13T18:30:00Z","v":38638,"vw":81.705611},{"c":81.995,"h":82.01,"l":81.695,"n":1101,"o":81.73,"t":"2026-10-13T18:45:00Z","v":34241,"vw":81.880467},{"c":82.03,"h":82.12,"l":81.83,"n":1277,"o":81.985,"t":"2026-10-13T19:00:00Z","v":68874,"vw":81.97792},{"c":82.065,"h":82.18,"l":81.85,"n":1439,"o":82.05,"t":"2026-10-13T19:15:00Z","v":68203,"vw":82.063969},{"c":82.03,"h":82.125,"l":81.945,"n":2075,"o":82.09,"t":"2026-10-13T19:30:00Z","v":126751,"vw":82.029962},{"c":82.16,"h":82.26,"l":81.87,"n":6295,"o":82.035,"t":"2026-10-13T19:45:00Z","v":477786,"vw":82.101345},{"c":82.16,"h":82.16,"l":82.16,"n":45,"o":82.16,"t":"2026-10-13T20:00:00Z","v":480863,"vw":82.16},{"c":82.2,"h":82.2,"l":82.2,"n":18,"o":82.2,"t":"2026-10-14T11:30:00Z","v":242,"vw":82.2},{"c":80.7,"h":81.74,"l":80.7,"n":14,"o":81.74,"t":"2026-10-14T12:30:00Z","v":599,"vw":81.296909},{"c":81.5,"h":82.09,"l":81.495,"n":566,"o":81.53,"t":"2026-10-14T13:30:00Z","v":36694,"vw":81.701339},{"c":81.93,"h":81.93,"l":81.45,"n":843,"o":81.58,"t":"2026-10-14T13:45:00Z","v":43626,"vw":81.740363},{"c":81.64,"h":82.12,"l":81.485,"n":1521,"o":81.84,"t":"2026-10-14T14:00:00Z","v":156250,"vw":81.714097},{"c":82.12,"h":82.28,"l":81.7,"n":1334,"o":81.7,"t":"2026-10-14T14:15:00Z","v":75908,"vw":82.062984},{"c":82.45,"h":82.67,"l":82.11,"n":1497,"o":82.13,"t":"2026-10-14T14:30:00Z","v":121713,"vw":82.384278},{"c":82.49,"h":82.61,"l":82.24,"n":1314,"o":82.45,"t":"2026-10-14T14:45:00Z","v":98276,"vw":82.450627},{"c":82.51,"h":82.57,"l":82.235,"n":1967,"o":82.47,"t":"2026-10-14T15:00:00Z","v":225331,"vw":82.413738},{"c":82.52,"h":82.715,"l":82.34,"n":1327,"o":82.52,"t":"2026-10-14T15:15:00Z","v":86043,"vw":82.509179},{"c":82.23,"h":82.6,"l":82.085,"n":1418,"o":82.54,"t":"2026-10-14T15:30:00Z","v":108871,"vw":82.345467},{"c":83.15,"h":83.3658,"l":82.23,"n":3175,"o":82.25,"t":"2026-10-14T15:45:00Z","v":230559,"vw":82.994116},{"c":82.625,"h":83.175,"l":82.59,"n":2198,"o":83.16,"t":"2026-10-14T16:00:00Z","v":157687,"vw":83.005267},{"c":82.645,"h":82.66,"l":82.41,"n":1936,"o":82.66,"t":"2026-10-14T16:15:00Z","v":137730,"vw":82.560502},{"c":82.385,"h":82.77,"l":82.25,"n":1739,"o":82.65,"t":"2026-10-14T16:30:00Z","v":114992,"vw":82.52138},{"c":82.71,"h":82.71,"l":82.34,"n":1510,"o":82.385,"t":"2026-10-14T16:45:00Z","v":90941,"vw":82.463747},{"c":82.54,"h":82.9166,"l":82.54,"n":2089,"o":82.74,"t":"2026-10-14T17:00:00Z","v":156696,"vw":82.753436},{"c":82.5,"h":82.63,"l":82.31,"n":2505,"o":82.53,"t":"2026-10-14T17:15:00Z","v":195458,"vw":82.517514},{"c":82.27,"h":82.61,"l":82.105,"n":1985,"o":82.48,"t":"2026-10-14T17:30:00Z","v":198798,"vw":82.386178},{"c":82.075,"h":82.29,"l":82,"n":1932,"o":82.29,"t":"2026-10-14T17:45:00Z","v":113533,"vw":82.122765},{"c":82.49,"h":82.51,"l":82.01,"n":2400,"o":82.075,"t":"2026-10-14T18:00:00Z","v":167123,"vw":82.217873},{"c":82.57,"h":82.59,"l":82.43,"n":1920,"o":82.49,"t":"2026-10-14T18:15:00Z","v":171753,"vw":82.508472},{"c":82.63,"h":82.665,"l":82.48,"n":2297,"o":82.57,"t":"2026-10-14T18:30:00Z","v":192119,"vw":82.562656},{"c":82.9,"h":82.9699,"l":82.53,"n":2514,"o":82.61,"t":"2026-10-14T18:45:00Z","v":211109,"vw":82.707671},{"c":83.01,"h":83.09,"l":82.79,"n":2308,"o":82.9,"t":"2026-10-14T19:00:00Z","v":169392,"vw":82.939088},{"c":83.08,"h":83.3,"l":82.99,"n":3634,"o":83.025,"t":"2026-10-14T19:15:00Z","v":327980,"vw":83.113159},{"c":82.77,"h":83.19,"l":82.675,"n":3860,"o":83.08,"t":"2026-10-14T19:30:00Z","v":311538,"vw":82.964154},{"c":82.59,"h":82.93,"l":82.53,"n":10017,"o":82.775,"t":"2026-10-14T19:45:00Z","v":963573,"vw":82.745729},{"c":82.6,"h":82.6,"l":82.58,"n":36,"o":82.58,"t":"2026-10-14T20:00:00Z","v":570815,"vw":82.599996},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-14T23:15:00Z","v":274,"vw":82},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-15T11:15:00Z","v":100,"vw":82.85},{"c":81.89,"h":82.42,"l":81.89,"n":10,"o":82.42,"t":"2026-10-15T12:45:00Z","v":704,"vw":82.290316},{"c":81.943,"h":83.2,"l":81.8651,"n":628,"o":82.65,"t":"2026-10-15T13:30:00Z","v":66880,"vw":82.466143},{"c":81.685,"h":81.96,"l":81.5131,"n":751,"o":81.87,"t":"2026-10-15T13:45:00Z","v":54407,"vw":81.733077},{"c":82.4,"h":82.5,"l":81.55,"n":723,"o":81.638,"t":"2026-10-15T14:00:00Z","v":61788,"vw":82.122845},{"c":82.245,"h":82.54,"l":82.21,"n":799,"o":82.45,"t":"2026-10-15T14:15:00Z","v":36300,"vw":82.346781},{"c":82.66,"h":82.86,"l":82.355,"n":994,"o":82.4,"t":"2026-10-15T14:30:00Z","v":48515,"vw":82.52874},{"c":82.595,"h":82.82,"l":82.51,"n":760,"o":82.65,"t":"2026-10-15T14:45:00Z","v":28616,"vw":82.678522},{"c":82.95,"h":83.05,"l":82.63,"n":952,"o":82.63,"t":"2026-10-15T15:00:00Z","v":42327,"vw":82.91506},{"c":82.95,"h":83.16,"l":82.85,"n":808,"o":82.99,"t":"2026-10-15T15:15:00Z","v":50988,"vw":83.008834},{"c":82.705,"h":83,"l":82.67,"n":1207,"o":83,"t":"2026-10-15T15:30:00Z","v":81386,"vw":82.829276},{"c":83.22,"h":83.22,"l":82.7,"n":1142,"o":82.705,"t":"2026-10-15T15:45:00Z","v":64755,"vw":82.914128},{"c":82.65,"h":83.23,"l":82.56,"n":1371,"o":83.23,"t":"2026-10-15T16:00:00Z","v":78366,"vw":82.880609},{"c":82.62,"h":82.79,"l":82.5501,"n":898,"o":82.655,"t":"2026-10-15T16:15:00Z","v":40528,"vw":82.654008},{"c":82.78,"h":82.78,"l":82.535,"n":722,"o":82.535,"t":"2026-10-15T16:30:00Z","v":29801,"vw":82.648144},{"c":83.05,"h":83.21,"l":82.77,"n":1019,"o":82.79,"t":"2026-10-15T16:45:00Z","v":47477,"vw":82.914697},{"c":82.93,"h":83.15,"l":82.87,"n":1200,"o":83.05,"t":"2026-10-15T17:00:00Z","v":89039,"vw":82.960793},{"c":83.215,"h":83.26,"l":82.935,"n":838,"o":82.935,"t":"2026-10-15T17:15:00Z","v":42500,"vw":83.137685},{"c":83.46,"h":83.46,"l":83.13,"n":1062,"o":83.23,"t":"2026-10-15T17:30:00Z","v":52070,"vw":83.277323},{"c":83.425,"h":83.475,"l":83.2901,"n":1046,"o":83.46,"t":"2026-10-15T17:45:00Z","v":46467,"vw":83.411532},{"c":83.025,"h":83.44,"l":82.91,"n":1166,"o":83.42,"t":"2026-10-15T18:00:00Z","v":71192,"vw":83.165953},{"c":82.9,"h":83.055,"l":82.795,"n":994,"o":83,"t":"2026-10-15T18:15:00Z","v":62315,"vw":82.948866},{"c":83.185,"h":83.23,"l":82.925,"n":1187,"o":82.94,"t":"2026-10-15T18:30:00Z","v":68645,"vw":83.064963},{"c":83.38,"h":83.48,"l":83.15,"n":1222,"o":83.185,"t":"2026-10-15T18:45:00Z","v":69688,"vw":83.347358},{"c":83.625,"h":83.72,"l":83.3749,"n":1553,"o":83.3749,"t":"2026-10-15T19:00:00Z","v":99204,"vw":83.606911},{"c":83.9645,"h":84,"l":83.625,"n":1778,"o":83.625,"t":"2026-10-15T19:15:00Z","v":99447,"vw":83.844617},{"c":84.315,"h":84.315,"l":83.945,"n":2888,"o":83.98,"t":"2026-10-15T19:30:00Z","v":228307,"vw":84.168655},{"c":83.99,"h":84.41,"l":83.79,"n":8640,"o":84.3,"t":"2026-10-15T19:45:00Z","v":664918,"vw":84.058996},{"c":83.97,"h":83.98,"l":83.96,"n":52,"o":83.96,"t":"2026-10-15T20:00:00Z","v":503465,"vw":83.979846},{"c":84.03,"h":84.03,"l":84,"n":8,"o":84.01,"t":"2026-10-15T21:45:00Z","v":504,"vw":84.015507},{"c":84.05,"h":84.05,"l":84.05,"n":1,"o":84.05,"t":"2026-10-15T23:30:00Z","v":138,"vw":84.05},{"c":83.95,"h":83.98,"l":83.95,"n":8,"o":83.98,"t":"2026-10-16T08:45:00Z","v":206,"vw":83.965},{"c":84.01,"h":84.01,"l":84.01,"n":1,"o":84.01,"t":"2026-10-16T09:45:00Z","v":116,"vw":84.01},{"c":84.06,"h":84.06,"l":84.06,"n":1,"o":84.06,"t":"2026-10-16T12:45:00Z","v":100,"vw":84.06},{"c":84.435,"h":84.7099,"l":84.005,"n":1006,"o":84.43,"t":"2026-10-16T13:30:00Z","v":98518,"vw":84.362238},{"c":84.095,"h":84.78,"l":83.945,"n":1315,"o":84.43,"t":"2026-10-16T13:45:00Z","v":116247,"vw":84.312409},{"c":84.215,"h":84.36,"l":84.01,"n":1238,"o":84.14,"t":"2026-10-16T14:00:00Z","v":65984,"vw":84.194454},{"c":84.55,"h":84.58,"l":84.16,"n":1087,"o":84.205,"t":"2026-10-16T14:15:00Z","v":59784,"vw":84.323604},{"c":84.91,"h":85.13,"l":84.48,"n":1202,"o":84.49,"t":"2026-10-16T14:30:00Z","v":60356,"vw":84.882785},{"c":85.04,"h":85.29,"l":84.82,"n":1752,"o":84.9484,"t":"2026-10-16T14:45:00Z","v":154778,"vw":85.077747},{"c":84.965,"h":85.5,"l":84.815,"n":2076,"o":85.045,"t":"2026-10-16T15:00:00Z","v":164620,"vw":85.161739},{"c":85.43,"h":85.47,"l":84.95,"n":1904,"o":84.95,"t":"2026-10-16T15:15:00Z","v":129407,"vw":85.250346},{"c":85.13,"h":85.53,"l":84.92,"n":1343,"o":85.39,"t":"2026-10-16T15:30:00Z","v":82144,"vw":85.305807},{"c":84.93,"h":85.19,"l":84.825,"n":2327,"o":85.105,"t":"2026-10-16T15:45:00Z","v":180463,"vw":84.965611},{"c":85.065,"h":85.065,"l":84.47,"n":2246,"o":84.93,"t":"2026-10-16T16:00:00Z","v":171802,"vw":84.778784},{"c":84.69,"h":85.125,"l":84.64,"n":1197,"o":85.12,"t":"2026-10-16T16:15:00Z","v":54165,"vw":84.847067},{"c":84.86,"h":84.92,"l":84.64,"n":1292,"o":84.685,"t":"2026-10-16T16:30:00Z","v":53844,"vw":84.758594},{"c":84.38,"h":84.93,"l":84.2427,"n":1271,"o":84.9,"t":"2026-10-16T16:45:00Z","v":69330,"vw":84.477905},{"c":84.11,"h":84.49,"l":83.805,"n":1310,"o":84.42,"t":"2026-10-16T17:00:00Z","v":51523,"vw":84.117788},{"c":83.555,"h":84.11,"l":83.46,"n":1380,"o":84.09,"t":"2026-10-16T17:15:00Z","v":84429,"vw":83.645786},{"c":83.85,"h":83.945,"l":83.315,"n":1649,"o":83.57,"t":"2026-10-16T17:30:00Z","v":121530,"vw":83.56876},{"c":83.41,"h":83.845,"l":83.41,"n":957,"o":83.845,"t":"2026-10-16T17:45:00Z","v":49315,"vw":83.588404},{"c":83.29,"h":83.42,"l":83.15,"n":1004,"o":83.33,"t":"2026-10-16T18:00:00Z","v":50137,"vw":83.30179},{"c":83.12,"h":83.35,"l":82.82,"n":1137,"o":83.34,"t":"2026-10-16T18:15:00Z","v":50191,"vw":83.081609},{"c":82.84,"h":83.1125,"l":82.75,"n":1188,"o":83.09,"t":"2026-10-16T18:30:00Z","v":50943,"vw":82.945979},{"c":82.93,"h":82.96,"l":82.69,"n":1248,"o":82.86,"t":"2026-10-16T18:45:00Z","v":48839,"vw":82.8229},{"c":83.18,"h":83.18,"l":82.86,"n":1448,"o":82.93,"t":"2026-10-16T19:00:00Z","v":60964,"vw":83.010508},{"c":83.1,"h":83.22,"l":82.84,"n":1528,"o":83.19,"t":"2026-10-16T19:15:00Z","v":69570,"vw":83.089058},{"c":83.295,"h":83.47,"l":83.015,"n":2192,"o":83.085,"t":"2026-10-16T19:30:00Z","v":109228,"vw":83.280411},{"c":83.46,"h":83.47,"l":83.21,"n":5600,"o":83.29,"t":"2026-10-16T19:45:00Z","v":347974,"vw":83.313359},{"c":83.42,"h":83.42,"l":83.42,"n":42,"o":83.42,"t":"2026-10-16T20:00:00Z","v":359198,"vw":83.42},{"c":83.42,"h":83.42,"l":83.42,"n":1,"o":83.42,"t":"2026-10-16T20:15:00Z","v":250577,"vw":83.42},{"c":81.2871,"h":83,"l":81.2871,"n":3,"o":83,"t":"2026-10-16T22:45:00Z","v":1223,"vw":81.983229},{"c":83.55,"h":83.55,"l":83.55,"n":6,"o":83.55,"t":"2026-10-19T09:15:00Z","v":206,"vw":83.55},{"c":84.296,"h":84.296,"l":84.296,"n":1,"o":84.296,"t":"2026-10-19T13:00:00Z","v":150,"vw":84.296},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-10-19T13:15:00Z","v":200,"vw":83.55},{"c":84.755,"h":84.85,"l":83.61,"n":1898,"o":83.71,"t":"2026-10-19T13:30:00Z","v":229388,"vw":84.336192},{"c":84.85,"h":85.04,"l":84.58,"n":1565,"o":84.83,"t":"2026-10-19T13:45:00Z","v":101296,"vw":84.829792},{"c":84.33,"h":84.86,"l":83.845,"n":1596,"o":84.805,"t":"2026-10-19T14:00:00Z","v":96962,"vw":84.227401},{"c":84.36,"h":84.75,"l":84.2,"n":1338,"o":84.32,"t":"2026-10-19T14:15:00Z","v":86956,"vw":84.501677},{"c":84.255,"h":84.49,"l":84.065,"n":1613,"o":84.3625,"t":"2026-10-19T14:30:00Z","v":83140,"vw":84.253075},{"c":84.44,"h":84.48,"l":84.24,"n":1068,"o":84.255,"t":"2026-10-19T14:45:00Z","v":53026,"vw":84.363406},{"c":84.645,"h":84.73,"l":84.44,"n":1147,"o":84.44,"t":"2026-10-19T15:00:00Z","v":58072,"vw":84.597389},{"c":84.81,"h":85.05,"l":84.6,"n":1641,"o":84.61,"t":"2026-10-19T15:15:00Z","v":119992,"vw":84.805586},{"c":84.72,"h":84.885,"l":84.56,"n":1340,"o":84.81,"t":"2026-10-19T15:30:00Z","v":180479,"vw":84.724629},{"c":84.645,"h":84.83,"l":84.52,"n":1227,"o":84.75,"t":"2026-10-19T15:45:00Z","v":131456,"vw":84.751873},{"c":84.59,"h":84.64,"l":84.21,"n":1584,"o":84.64,"t":"2026-10-19T16:00:00Z","v":102173,"vw":84.456224},{"c":84.54,"h":84.73,"l":84.54,"n":1196,"o":84.62,"t":"2026-10-19T16:15:00Z","v":76968,"vw":84.635413},{"c":84.575,"h":84.62,"l":84.45,"n":1116,"o":84.53,"t":"2026-10-19T16:30:00Z","v":63722,"vw":84.543101},{"c":84.59,"h":84.66,"l":84.5,"n":1305,"o":84.59,"t":"2026-10-19T16:45:00Z","v":74243,"vw":84.566863},{"c":84.5,"h":84.61,"l":84.39,"n":1212,"o":84.59,"t":"2026-10-19T17:00:00Z","v":69020,"vw":84.482103},{"c":84.5,"h":84.5695,"l":84.47,"n":931,"o":84.47,"t":"2026-10-19T17:15:00Z","v":41233,"vw":84.528486},{"c":84.39,"h":84.54,"l":84.24,"n":1579,"o":84.51,"t":"2026-10-19T17:30:00Z","v":84563,"vw":84.390338},{"c":84.38,"h":84.42,"l":84.29,"n":1133,"o":84.37,"t":"2026-10-19T17:45:00Z","v":59330,"vw":84.359523},{"c":84.75,"h":84.75,"l":84.275,"n":1410,"o":84.39,"t":"2026-10-19T18:00:00Z","v":85326,"vw":84.469878},{"c":84.61,"h":84.765,"l":84.48,"n":1886,"o":84.74,"t":"2026-10-19T18:15:00Z","v":101608,"vw":84.634687},{"c":84.485,"h":84.75,"l":84.45,"n":1898,"o":84.64,"t":"2026-10-19T18:30:00Z","v":111054,"vw":84.628457},{"c":84.29,"h":84.56,"l":84.205,"n":1388,"o":84.5,"t":"2026-10-19T18:45:00Z","v":89541,"vw":84.373678},{"c":84.475,"h":84.56,"l":84.25,"n":1548,"o":84.295,"t":"2026-10-19T19:00:00Z","v":110882,"vw":84.396481},{"c":84.52,"h":84.63,"l":84.475,"n":2030,"o":84.475,"t":"2026-10-19T19:15:00Z","v":127336,"vw":84.545396},{"c":84.33,"h":84.6,"l":84.32,"n":2271,"o":84.54,"t":"2026-10-19T19:30:00Z","v":149532,"vw":84.473517},{"c":84.04,"h":84.34,"l":83.97,"n":7073,"o":84.32,"t":"2026-10-19T19:45:00Z","v":603638,"vw":84.107675},{"c":84.04,"h":84.04,"l":84.04,"n":33,"o":84.04,"t":"2026-10-19T20:00:00Z","v":644416,"vw":84.04},{"c":84.5,"h":84.5,"l":84.5,"n":2,"o":84.5,"t":"2026-10-19T21:30:00Z","v":400,"vw":84.5},{"c":84.805,"h":85.09,"l":83.602,"n":883,"o":83.9,"t":"2026-10-20T13:30:00Z","v":69350,"vw":84.412474},{"c":84.99,"h":85.199,"l":84.63,"n":818,"o":84.83,"t":"2026-10-20T13:45:00Z","v":40399,"vw":84.881731},{"c":85.04,"h":85.15,"l":84.39,"n":1684,"o":84.92,"t":"2026-10-20T14:00:00Z","v":166251,"vw":84.877462},{"c":86.5,"h":86.5,"l":85,"n":1588,"o":85.045,"t":"2026-10-20T14:15:00Z","v":140064,"vw":85.670812},{"c":87.43,"h":87.43,"l":86.39,"n":2196,"o":86.525,"t":"2026-10-20T14:30:00Z","v":191732,"vw":86.718843},{"c":88.06,"h":88.11,"l":87.235,"n":3379,"o":87.3875,"t":"2026-10-20T14:45:00Z","v":207055,"vw":87.642341},{"c":87.205,"h":88.06,"l":86.985,"n":3877,"o":88,"t":"2026-10-20T15:00:00Z","v":278758,"vw":87.725717},{"c":87.235,"h":87.31,"l":86.78,"n":2510,"o":87.21,"t":"2026-10-20T15:15:00Z","v":184279,"vw":87.122738},{"c":87.185,"h":87.36,"l":87.065,"n":2079,"o":87.235,"t":"2026-10-20T15:30:00Z","v":131716,"vw":87.197859},{"c":87.08,"h":87.19,"l":86.895,"n":1716,"o":87.14,"t":"2026-10-20T15:45:00Z","v":130111,"vw":87.059656},{"c":86.855,"h":87.125,"l":86.765,"n":1682,"o":87.11,"t":"2026-10-20T16:00:00Z","v":127903,"vw":86.958795},{"c":86.88,"h":86.93,"l":86.59,"n":2010,"o":86.9,"t":"2026-10-20T16:15:00Z","v":146973,"vw":86.74116},{"c":87.15,"h":87.23,"l":86.79,"n":1910,"o":86.9,"t":"2026-10-20T16:30:00Z","v":165564,"vw":87.085159},{"c":86.595,"h":87.21,"l":86.545,"n":1681,"o":87.19,"t":"2026-10-20T16:45:00Z","v":153697,"vw":87.00282},{"c":86.185,"h":86.73,"l":86.13,"n":1477,"o":86.58,"t":"2026-10-20T17:00:00Z","v":118573,"vw":86.394612},{"c":86.44,"h":86.4694,"l":86.185,"n":1602,"o":86.185,"t":"2026-10-20T17:15:00Z","v":129540,"vw":86.338598},{"c":86.77,"h":86.78,"l":86.42,"n":1622,"o":86.45,"t":"2026-10-20T17:30:00Z","v":95180,"vw":86.578638},{"c":86.7,"h":86.85,"l":86.69,"n":1882,"o":86.79,"t":"2026-10-20T17:45:00Z","v":114254,"vw":86.759253},{"c":86.72,"h":86.79,"l":86.5,"n":2106,"o":86.7,"t":"2026-10-20T18:00:00Z","v":227790,"vw":86.656237},{"c":86.7,"h":86.765,"l":86.55,"n":1472,"o":86.73,"t":"2026-10-20T18:15:00Z","v":88743,"vw":86.652393},{"c":86.54,"h":86.779,"l":86.47,"n":1715,"o":86.705,"t":"2026-10-20T18:30:00Z","v":112186,"vw":86.652683},{"c":86.955,"h":86.9797,"l":86.54,"n":1860,"o":86.54,"t":"2026-10-20T18:45:00Z","v":116325,"vw":86.885577},{"c":87.25,"h":87.325,"l":86.91,"n":2080,"o":86.955,"t":"2026-10-20T19:00:00Z","v":148470,"vw":87.148475},{"c":87.415,"h":87.6,"l":87.255,"n":2917,"o":87.255,"t":"2026-10-20T19:15:00Z","v":208623,"vw":87.419088},{"c":87.18,"h":87.47,"l":87.175,"n":3369,"o":87.4125,"t":"2026-10-20T19:30:00Z","v":305134,"vw":87.353987},{"c":87.29,"h":87.535,"l":87.01,"n":9497,"o":87.18,"t":"2026-10-20T19:45:00Z","v":754852,"vw":87.318432},{"c":86.34,"h":87.296,"l":86.34,"n":44,"o":87.29,"t":"2026-10-20T20:00:00Z","v":410555,"vw":87.239654},{"c":87.03,"h":87.64,"l":87.03,"n":3,"o":87.64,"t":"2026-10-20T20:15:00Z","v":374,"vw":87.273634},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-20T22:45:00Z","v":100,"vw":87},{"c":87.9392,"h":88.0058,"l":87.9392,"n":2,"o":88.0058,"t":"2026-10-21T13:00:00Z","v":215,"vw":87.974823},{"c":85.965,"h":87.6496,"l":85.53,"n":1377,"o":87.13,"t":"2026-10-21T13:30:00Z","v":118362,"vw":86.128146},{"c":86.735,"h":87.02,"l":86.025,"n":1099,"o":86.025,"t":"2026-10-21T13:45:00Z","v":65465,"vw":86.667259},{"c":86.605,"h":86.77,"l":86.31,"n":1238,"o":86.65,"t":"2026-10-21T14:00:00Z","v":66435,"vw":86.443985},{"c":86.975,"h":87.04,"l":86.59,"n":1295,"o":86.595,"t":"2026-10-21T14:15:00Z","v":97962,"vw":86.817251},{"c":86.89,"h":87.11,"l":86.78,"n":2089,"o":86.97,"t":"2026-10-21T14:30:00Z","v":111865,"vw":86.929179},{"c":86.81,"h":86.97,"l":86.775,"n":1246,"o":86.87,"t":"2026-10-21T14:45:00Z","v":56285,"vw":86.861908},{"c":86.525,"h":87.02,"l":86.42,"n":1615,"o":86.8,"t":"2026-10-21T15:00:00Z","v":91098,"vw":86.732268},{"c":86.87,"h":86.94,"l":86.47,"n":1104,"o":86.525,"t":"2026-10-21T15:15:00Z","v":81784,"vw":86.665757},{"c":87.065,"h":87.07,"l":86.865,"n":977,"o":86.94,"t":"2026-10-21T15:30:00Z","v":42249,"vw":86.930135},{"c":87.01,"h":87.16,"l":87.01,"n":912,"o":87.1,"t":"2026-10-21T15:45:00Z","v":38705,"vw":87.058648},{"c":86.94,"h":87.01,"l":86.87,"n":888,"o":87.01,"t":"2026-10-21T16:00:00Z","v":39798,"vw":86.937412},{"c":87.31,"h":87.33,"l":86.96,"n":1516,"o":86.96,"t":"2026-10-21T16:15:00Z","v":94512,"vw":87.126601},{"c":87.785,"h":88,"l":87.26,"n":1879,"o":87.33,"t":"2026-10-21T16:30:00Z","v":100273,"vw":87.654258},{"c":87.77,"h":87.88,"l":87.61,"n":1518,"o":87.785,"t":"2026-10-21T16:45:00Z","v":81765,"vw":87.77271},{"c":87.905,"h":87.95,"l":87.6,"n":1816,"o":87.74,"t":"2026-10-21T17:00:00Z","v":84938,"vw":87.799128},{"c":87.85,"h":87.93,"l":87.69,"n":1495,"o":87.92,"t":"2026-10-21T17:15:00Z","v":59349,"vw":87.782292},{"c":87.97,"h":88.005,"l":87.82,"n":1407,"o":87.84,"t":"2026-10-21T17:30:00Z","v":51321,"vw":87.946815},{"c":87.91,"h":88.25,"l":87.91,"n":1824,"o":87.99,"t":"2026-10-21T17:45:00Z","v":115772,"vw":88.16709},{"c":87.955,"h":87.96,"l":87.74,"n":1347,"o":87.925,"t":"2026-10-21T18:00:00Z","v":52109,"vw":87.864048},{"c":87.93,"h":88.08,"l":87.89,"n":1507,"o":87.955,"t":"2026-10-21T18:15:00Z","v":53615,"vw":87.963353},{"c":87.9,"h":88,"l":87.84,"n":1448,"o":87.915,"t":"2026-10-21T18:30:00Z","v":49298,"vw":87.923133},{"c":87.2,"h":88.01,"l":87.15,"n":2128,"o":87.91,"t":"2026-10-21T18:45:00Z","v":109051,"vw":87.696499},{"c":86.695,"h":87.16,"l":86.32,"n":2907,"o":87.14,"t":"2026-10-21T19:00:00Z","v":173021,"vw":86.747597},{"c":87.3,"h":87.3,"l":86.68,"n":2452,"o":86.695,"t":"2026-10-21T19:15:00Z","v":146473,"vw":87.042351},{"c":87.105,"h":87.45,"l":87.05,"n":3011,"o":87.31,"t":"2026-10-21T19:30:00Z","v":206045,"vw":87.257571},{"c":86.73,"h":87.25,"l":86.45,"n":8468,"o":87.105,"t":"2026-10-21T19:45:00Z","v":578874,"vw":86.760379},{"c":86.7,"h":86.73,"l":86.7,"n":37,"o":86.73,"t":"2026-10-21T20:00:00Z","v":667119,"vw":86.700121},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-21T20:30:00Z","v":150,"vw":86.34},{"c":86.27,"h":86.27,"l":86.27,"n":1,"o":86.27,"t":"2026-10-22T08:00:00Z","v":208,"vw":86.27},{"c":85.57,"h":85.57,"l":85.57,"n":1,"o":85.57,"t":"2026-10-22T11:30:00Z","v":145,"vw":85.57},{"c":86.39,"h":86.65,"l":85,"n":882,"o":85.44,"t":"2026-10-22T13:30:00Z","v":71893,"vw":85.933145},{"c":86.8,"h":87.14,"l":86.24,"n":724,"o":86.28,"t":"2026-10-22T13:45:00Z","v":65508,"vw":86.902263},{"c":86.43,"h":86.84,"l":86.37,"n":947,"o":86.72,"t":"2026-10-22T14:00:00Z","v":99139,"vw":86.583885},{"c":85.4025,"h":86.42,"l":85.36,"n":968,"o":86.34,"t":"2026-10-22T14:15:00Z","v":48332,"vw":85.997452},{"c":85.665,"h":85.665,"l":85.23,"n":1187,"o":85.52,"t":"2026-10-22T14:30:00Z","v":56817,"vw":85.447787},{"c":85.53,"h":85.735,"l":85.26,"n":964,"o":85.68,"t":"2026-10-22T14:45:00Z","v":48207,"vw":85.490242},{"c":85.455,"h":85.62,"l":84.98,"n":1824,"o":85.57,"t":"2026-10-22T15:00:00Z","v":97320,"vw":85.369767},{"c":85.865,"h":86.1,"l":85.49,"n":1241,"o":85.49,"t":"2026-10-22T15:15:00Z","v":63448,"vw":85.906804},{"c":85.765,"h":86.02,"l":85.64,"n":1068,"o":85.88,"t":"2026-10-22T15:30:00Z","v":53876,"vw":85.845593},{"c":85.59,"h":86.01,"l":85.58,"n":846,"o":85.83,"t":"2026-10-22T15:45:00Z","v":42460,"vw":85.840054},{"c":85.77,"h":85.84,"l":85.4258,"n":1780,"o":85.66,"t":"2026-10-22T16:00:00Z","v":133692,"vw":85.645803},{"c":85.76,"h":85.85,"l":85.655,"n":1124,"o":85.82,"t":"2026-10-22T16:15:00Z","v":68870,"vw":85.758045},{"c":85.465,"h":85.775,"l":85.46,"n":886,"o":85.75,"t":"2026-10-22T16:30:00Z","v":34836,"vw":85.670031},{"c":85.59,"h":85.59,"l":85.42,"n":710,"o":85.475,"t":"2026-10-22T16:45:00Z","v":24687,"vw":85.497555},{"c":85.55,"h":85.6,"l":85.435,"n":837,"o":85.59,"t":"2026-10-22T17:00:00Z","v":32738,"vw":85.501027},{"c":85.8,"h":85.86,"l":85.48,"n":971,"o":85.56,"t":"2026-10-22T17:15:00Z","v":102259,"vw":85.667845},{"c":85.73,"h":85.925,"l":85.7,"n":717,"o":85.78,"t":"2026-10-22T17:30:00Z","v":26160,"vw":85.800826},{"c":85.775,"h":85.845,"l":85.5825,"n":916,"o":85.73,"t":"2026-10-22T17:45:00Z","v":36375,"vw":85.704478},{"c":85.59,"h":85.81,"l":85.565,"n":1782,"o":85.8,"t":"2026-10-22T18:00:00Z","v":104782,"vw":85.657312},{"c":85.26,"h":85.6031,"l":85.2,"n":973,"o":85.58,"t":"2026-10-22T18:15:00Z","v":44226,"vw":85.425533},{"c":84.9,"h":85.225,"l":84.75,"n":1549,"o":85.225,"t":"2026-10-22T18:30:00Z","v":82798,"vw":84.927306},{"c":85.09,"h":85.22,"l":84.71,"n":1489,"o":84.9,"t":"2026-10-22T18:45:00Z","v":93028,"vw":85.006435},{"c":85.09,"h":85.255,"l":84.97,"n":1301,"o":85.035,"t":"2026-10-22T19:00:00Z","v":65709,"vw":85.100112},{"c":85.27,"h":85.3,"l":85.03,"n":1413,"o":85.12,"t":"2026-10-22T19:15:00Z","v":67942,"vw":85.143984},{"c":84.915,"h":85.329,"l":84.8,"n":2165,"o":85.27,"t":"2026-10-22T19:30:00Z","v":128494,"vw":85.055813},{"c":84.97,"h":85.065,"l":84.6,"n":6324,"o":84.92,"t":"2026-10-22T19:45:00Z","v":443852,"vw":84.901573},{"c":85,"h":85,"l":85,"n":23,"o":85,"t":"2026-10-22T20:00:00Z","v":330213,"vw":85},{"c":85.04,"h":85.07,"l":85.04,"n":6,"o":85.07,"t":"2026-10-22T22:00:00Z","v":1000,"vw":85.055}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5099354635878637,"strike":103.01290728242725,"iv":0.48594687715795715,"gamma":0.015570434916991897,"theta":-0.03540587266054233,"vega":0.04191468978071617,"rho":0.006057734554834865,"breakevenPct":21.734292975088323},{"delta":0.15,"premium":0.7800785340314136,"strike":97.87434554973822,"iv":0.4344468062827225,"gamma":0.021981256544502618,"theta":-0.042224816753926704,"vega":0.054763036649214655,"rho":0.009109704092257392,"breakevenPct":16.009435658242744},{"delta":0.2,"premium":1.094214659685864,"strike":95.2565445026178,"iv":0.43167193717277486,"gamma":0.027007434554973824,"theta":-0.05149183246073299,"vega":0.0669096335078534,"rho":0.012147629983382997,"breakevenPct":13.300516418513238},{"delta":0.25,"premium":1.4990875912408759,"strike":93.5036496350365,"iv":0.4339138686131387,"gamma":0.029834306569343064,"theta":-0.05787664233576642,"vega":0.07444452554744525,"rho":0.015157511718069507,"breakevenPct":11.715354217165293},{"delta":0.3,"premium":1.9138188453881884,"strike":91.84472461844724,"iv":0.43670086264100866,"gamma":0.03242222959522229,"theta":-0.06394830789648308,"vega":0.08147836761778367,"rho":0.0181643465266684,"breakevenPct":10.252285352581643},{"delta":0.35,"premium":2.3285500995355006,"strike":90.185799601858,"iv":0.4394878566688786,"gamma":0.03501015262110152,"theta":-0.07001997345719974,"vega":0.0885122096881221,"rho":0.021171181335267294,"breakevenPct":8.78921648799799},{"delta":0.4,"premium":2.8842868988391377,"strike":88.77280265339967,"iv":0.44240165837479273,"gamma":0.035668159203980095,"theta":-0.07258988391376452,"vega":0.0907480928689884,"rho":0.024100981448807464,"breakevenPct":7.781149520506585},{"delta":0.45,"premium":3.457808181315644,"strike":87.39082365948038,"iv":0.44533145384190165,"gamma":0.03608275290215589,"theta":-0.07471813156440021,"vega":0.09237882808181316,"rho":0.027021065474682568,"breakevenPct":6.830470179675464},{"delta":0.5,"premium":4.03132946379215,"strike":86.00884466556109,"iv":0.4482612493090105,"gamma":0.03649734660033167,"theta":-0.07684637921503593,"vega":0.09400956329463793,"rho":0.029941149500557672,"breakevenPct":5.879790838844343},{"delta":0.55,"premium":4.663276053215078,"strike":84.62583148558758,"iv":0.4500632483370288,"gamma":0.03641834811529933,"theta":-0.07762921286031041,"vega":0.09414484478935699,"rho":0.03282347558686622,"breakevenPct":4.996598705083086},{"delta":0.6,"premium":5.453187361419069,"strike":83.240022172949,"iv":0.4488160199556541,"gamma":0.035004822616407985,"theta":-0.07477444567627495,"vega":0.09023686252771619,"rho":0.035603715392124424,"breakevenPct":4.295871983029239},{"delta":0.65,"premium":6.243098669623061,"strike":81.85421286031043,"iv":0.4475687915742794,"gamma":0.03359129711751663,"theta":-0.07191967849223946,"vega":0.0863288802660754,"rho":0.038383955197382635,"breakevenPct":3.595145260975392},{"delta":0.7,"premium":7.033009977827051,"strike":80.46840354767184,"iv":0.44632156319290467,"gamma":0.03217777161862528,"theta":-0.06906491130820398,"vega":0.0824208980044346,"rho":0.04116419500264084,"breakevenPct":2.8944185389215464},{"delta":0.75,"premium":8.49240451388889,"strike":78.56336805555556,"iv":0.4651796006944445,"gamma":0.028453211805555552,"theta":-0.06565772569444443,"vega":0.07509487847222222,"rho":0.043453096726929465,"breakevenPct":2.370381666797315},{"delta":0.8,"premium":10.29361979166667,"strike":76.39322916666666,"iv":0.4943028645833334,"gamma":0.02354869791666666,"theta":-0.06196848958333333,"vega":0.06602369791666665,"rho":0.045491133992958684,"breakevenPct":1.936558041313885},{"delta":0.85,"premium":12.691539634146341,"strike":73.63567073170732,"iv":0.5345836890243902,"gamma":0.018271646341463416,"theta":-0.05703506097560976,"vega":0.05545213414634146,"rho":0.04705904350760382,"breakevenPct":1.51365282908473},{"delta":0.9,"premium":16.212449799196783,"strike":69.76907630522089,"iv":0.5938319277108434,"gamma":0.012345983935742976,"theta":-0.049470281124498,"vega":0.04201024096385543,"rho":0.04774145694111692,"breakevenPct":1.1071567549596242}],"put":[{"delta":0.1,"premium":0.6036410550458716,"strike":71.82912844036697,"iv":0.4898125,"gamma":0.01457534403669725,"theta":-0.03347993119266055,"vega":0.04090172018348624,"rho":-0.007482916741976412,"breakevenPct":16.244723206348663},{"delta":0.15,"premium":0.9620126146788991,"strike":74.6961009174312,"iv":0.4835625,"gamma":0.020022591743119267,"theta":-0.04489048165137615,"vega":0.05563795871559633,"rho":-0.011244379023832605,"breakevenPct":13.294816200902766},{"delta":0.2,"premium":1.3511390416339357,"strike":76.75569520816968,"iv":0.46945137470542025,"gamma":0.024497643362136685,"theta":-0.05073503534956795,"vega":0.06559222309505107,"rho":-0.01501575405358568,"breakevenPct":11.330484282060516},{"delta":0.25,"premium":1.7439120188531028,"strike":78.71956009426552,"iv":0.4544081696779262,"gamma":0.028857423409269438,"theta":-0.05591963864886096,"vega":0.07497949725058917,"rho":-0.01878830442033771,"breakevenPct":9.48301025939275},{"delta":0.3,"premium":2.1820484581497794,"strike":80.47907488986785,"iv":0.4426837004405286,"gamma":0.03239944933920705,"theta":-0.059855726872246696,"vega":0.08245099118942732,"rho":-0.022582382339213187,"breakevenPct":7.929178702118938},{"delta":0.35,"premium":2.705176211453744,"strike":81.85572687224669,"iv":0.4371770925110132,"gamma":0.03440936123348017,"theta":-0.06145264317180617,"vega":0.08633314977973569,"rho":-0.026416793487929132,"breakevenPct":6.925504867364836},{"delta":0.4,"premium":3.2283039647577096,"strike":83.23237885462555,"iv":0.43167048458149776,"gamma":0.0364192731277533,"theta":-0.06304955947136565,"vega":0.09021530837004406,"rho":-0.03025120463664508,"breakevenPct":5.921831032610733},{"delta":0.45,"premium":3.751431718061674,"strike":84.60903083700441,"iv":0.42616387665198235,"gamma":0.038429185022026434,"theta":-0.06464647577092511,"vega":0.09409746696035243,"rho":-0.034085615785361026,"breakevenPct":4.918157197856631},{"delta":0.5,"premium":4.525110864745011,"strike":85.99223946784923,"iv":0.4274973392461197,"gamma":0.03828558758314856,"theta":-0.06428636363636364,"vega":0.09402915742793792,"rho":-0.03808057599798546,"breakevenPct":4.201400984120175},{"delta":0.55,"premium":5.398170731707318,"strike":87.3780487804878,"iv":0.43154390243902435,"gamma":0.03728780487804878,"theta":-0.06315,"vega":0.0923939024390244,"rho":-0.04213921768288645,"breakevenPct":3.5984500837482587},{"delta":0.6,"premium":6.271230598669623,"strike":88.76385809312639,"iv":0.43559046563192905,"gamma":0.036290022172949,"theta":-0.06201363636363636,"vega":0.09075864745011086,"rho":-0.04619785936778743,"breakevenPct":2.995499183376343},{"delta":0.65,"premium":7.144464751958226,"strike":90.14099216710183,"iv":0.43726276762402083,"gamma":0.03518569190600522,"theta":-0.060100469973890326,"vega":0.08845122715404699,"rho":-0.05025450641561744,"breakevenPct":2.4029545917878643},{"delta":0.7,"premium":8.019138381201044,"strike":91.44647519582246,"iv":0.41932543080939944,"gamma":0.03320135770234987,"theta":-0.05177148825065274,"vega":0.08059221932114882,"rho":-0.05429467923875011,"breakevenPct":1.8963584023737015},{"delta":0.75,"premium":8.893812010443865,"strike":92.75195822454309,"iv":0.40138809399477804,"gamma":0.031217023498694513,"theta":-0.04344250652741513,"vega":0.07273321148825065,"rho":-0.05833485206188278,"breakevenPct":1.3897622129595375},{"delta":0.8,"premium":9.768485639686684,"strike":94.0574412532637,"iv":0.38345075718015664,"gamma":0.02923268929503916,"theta":-0.03511352480417753,"vega":0.06487420365535247,"rho":-0.06237502488501546,"breakevenPct":0.8831660235453738},{"delta":0.85,"premium":14.61685393258427,"strike":99.2594484167518,"iv":0.4363936670071502,"gamma":0.024761593462717054,"theta":-0.02942655771195097,"vega":0.055153524004085804,"rho":-0.06952956212061205,"breakevenPct":0.46731598757348586},{"delta":0.9,"premium":29.785393258426968,"strike":114.58120531154239,"iv":0.6734212461695608,"gamma":0.013832073544433093,"theta":-0.03060122574055158,"vega":0.04059785495403473,"rho":-0.08477248462886677,"breakevenPct":0.2871448105416046}]},"raw":{"call":[{"delta":0.1,"premium":0.5099354635878637,"strike":103.01290728242725,"iv":0.48594687715795715,"gamma":0.015570434916991897,"theta":-0.03540587266054233,"vega":0.04191468978071617,"rho":0.006057734554834865,"breakevenPct":21.734292975088323},{"delta":0.15,"premium":0.7800785340314136,"strike":97.87434554973822,"iv":0.4344468062827225,"gamma":0.021981256544502618,"theta":-0.042224816753926704,"vega":0.054763036649214655,"rho":0.009109704092257392,"breakevenPct":16.009435658242744},{"delta":0.2,"premium":1.094214659685864,"strike":95.2565445026178,"iv":0.43167193717277486,"gamma":0.027007434554973824,"theta":-0.05149183246073299,"vega":0.0669096335078534,"rho":0.012147629983382997,"breakevenPct":13.300516418513238},{"delta":0.25,"premium":1.4990875912408759,"strike":93.5036496350365,"iv":0.4339138686131387,"gamma":0.029834306569343064,"theta":-0.05787664233576642,"vega":0.07444452554744525,"rho":0.015157511718069507,"breakevenPct":11.715354217165293},{"delta":0.3,"premium":1.9138188453881884,"strike":91.84472461844724,"iv":0.43670086264100866,"gamma":0.03242222959522229,"theta":-0.06394830789648308,"vega":0.08147836761778367,"rho":0.0181643465266684,"breakevenPct":10.252285352581643},{"delta":0.35,"premium":2.3285500995355006,"strike":90.185799601858,"iv":0.4394878566688786,"gamma":0.03501015262110152,"theta":-0.07001997345719974,"vega":0.0885122096881221,"rho":0.021171181335267294,"breakevenPct":8.78921648799799},{"delta":0.4,"premium":2.8842868988391377,"strike":88.77280265339967,"iv":0.44240165837479273,"gamma":0.035668159203980095,"theta":-0.07258988391376452,"vega":0.0907480928689884,"rho":0.024100981448807464,"breakevenPct":7.781149520506585},{"delta":0.45,"premium":3.457808181315644,"strike":87.39082365948038,"iv":0.44533145384190165,"gamma":0.03608275290215589,"theta":-0.07471813156440021,"vega":0.09237882808181316,"rho":0.027021065474682568,"breakevenPct":6.830470179675464},{"delta":0.5,"premium":4.03132946379215,"strike":86.00884466556109,"iv":0.4482612493090105,"gamma":0.03649734660033167,"theta":-0.07684637921503593,"vega":0.09400956329463793,"rho":0.029941149500557672,"breakevenPct":5.879790838844343},{"delta":0.55,"premium":4.663276053215078,"strike":84.62583148558758,"iv":0.4500632483370288,"gamma":0.03641834811529933,"theta":-0.07762921286031041,"vega":0.09414484478935699,"rho":0.03282347558686622,"breakevenPct":4.996598705083086},{"delta":0.6,"premium":5.453187361419069,"strike":83.240022172949,"iv":0.4488160199556541,"gamma":0.035004822616407985,"theta":-0.07477444567627495,"vega":0.09023686252771619,"rho":0.035603715392124424,"breakevenPct":4.295871983029239},{"delta":0.65,"premium":6.243098669623061,"strike":81.85421286031043,"iv":0.4475687915742794,"gamma":0.03359129711751663,"theta":-0.07191967849223946,"vega":0.0863288802660754,"rho":0.038383955197382635,"breakevenPct":3.595145260975392},{"delta":0.7,"premium":7.033009977827051,"strike":80.46840354767184,"iv":0.44632156319290467,"gamma":0.03217777161862528,"theta":-0.06906491130820398,"vega":0.0824208980044346,"rho":0.04116419500264084,"breakevenPct":2.8944185389215464},{"delta":0.75,"premium":8.49240451388889,"strike":78.56336805555556,"iv":0.4651796006944445,"gamma":0.028453211805555552,"theta":-0.06565772569444443,"vega":0.07509487847222222,"rho":0.043453096726929465,"breakevenPct":2.370381666797315},{"delta":0.8,"premium":10.29361979166667,"strike":76.39322916666666,"iv":0.4943028645833334,"gamma":0.02354869791666666,"theta":-0.06196848958333333,"vega":0.06602369791666665,"rho":0.045491133992958684,"breakevenPct":1.936558041313885},{"delta":0.85,"premium":12.691539634146341,"strike":73.63567073170732,"iv":0.5345836890243902,"gamma":0.018271646341463416,"theta":-0.05703506097560976,"vega":0.05545213414634146,"rho":0.04705904350760382,"breakevenPct":1.51365282908473},{"delta":0.9,"premium":16.212449799196783,"strike":69.76907630522089,"iv":0.5938319277108434,"gamma":0.012345983935742976,"theta":-0.049470281124498,"vega":0.04201024096385543,"rho":0.04774145694111692,"breakevenPct":1.1071567549596242}],"put":[{"delta":0.1,"premium":0.6036410550458716,"strike":71.82912844036697,"iv":0.4898125,"gamma":0.01457534403669725,"theta":-0.03347993119266055,"vega":0.04090172018348624,"rho":-0.007482916741976412,"breakevenPct":16.244723206348663},{"delta":0.15,"premium":0.9620126146788991,"strike":74.6961009174312,"iv":0.4835625,"gamma":0.020022591743119267,"theta":-0.04489048165137615,"vega":0.05563795871559633,"rho":-0.011244379023832605,"breakevenPct":13.294816200902766},{"delta":0.2,"premium":1.3511390416339357,"strike":76.75569520816968,"iv":0.46945137470542025,"gamma":0.024497643362136685,"theta":-0.05073503534956795,"vega":0.06559222309505107,"rho":-0.01501575405358568,"breakevenPct":11.330484282060516},{"delta":0.25,"premium":1.7439120188531028,"strike":78.71956009426552,"iv":0.4544081696779262,"gamma":0.028857423409269438,"theta":-0.05591963864886096,"vega":0.07497949725058917,"rho":-0.01878830442033771,"breakevenPct":9.48301025939275},{"delta":0.3,"premium":2.1820484581497794,"strike":80.47907488986785,"iv":0.4426837004405286,"gamma":0.03239944933920705,"theta":-0.059855726872246696,"vega":0.08245099118942732,"rho":-0.022582382339213187,"breakevenPct":7.929178702118938},{"delta":0.35,"premium":2.705176211453744,"strike":81.85572687224669,"iv":0.4371770925110132,"gamma":0.03440936123348017,"theta":-0.06145264317180617,"vega":0.08633314977973569,"rho":-0.026416793487929132,"breakevenPct":6.925504867364836},{"delta":0.4,"premium":3.2283039647577096,"strike":83.23237885462555,"iv":0.43167048458149776,"gamma":0.0364192731277533,"theta":-0.06304955947136565,"vega":0.09021530837004406,"rho":-0.03025120463664508,"breakevenPct":5.921831032610733},{"delta":0.45,"premium":3.751431718061674,"strike":84.60903083700441,"iv":0.42616387665198235,"gamma":0.038429185022026434,"theta":-0.06464647577092511,"vega":0.09409746696035243,"rho":-0.034085615785361026,"breakevenPct":4.918157197856631},{"delta":0.5,"premium":4.525110864745011,"strike":85.99223946784923,"iv":0.4274973392461197,"gamma":0.03828558758314856,"theta":-0.06428636363636364,"vega":0.09402915742793792,"rho":-0.03808057599798546,"breakevenPct":4.201400984120175},{"delta":0.55,"premium":5.398170731707318,"strike":87.3780487804878,"iv":0.43154390243902435,"gamma":0.03728780487804878,"theta":-0.06315,"vega":0.0923939024390244,"rho":-0.04213921768288645,"breakevenPct":3.5984500837482587},{"delta":0.6,"premium":6.271230598669623,"strike":88.76385809312639,"iv":0.43559046563192905,"gamma":0.036290022172949,"theta":-0.06201363636363636,"vega":0.09075864745011086,"rho":-0.04619785936778743,"breakevenPct":2.995499183376343},{"delta":0.65,"premium":7.144464751958226,"strike":90.14099216710183,"iv":0.43726276762402083,"gamma":0.03518569190600522,"theta":-0.060100469973890326,"vega":0.08845122715404699,"rho":-0.05025450641561744,"breakevenPct":2.4029545917878643},{"delta":0.7,"premium":8.019138381201044,"strike":91.44647519582246,"iv":0.41932543080939944,"gamma":0.03320135770234987,"theta":-0.05177148825065274,"vega":0.08059221932114882,"rho":-0.05429467923875011,"breakevenPct":1.8963584023737015},{"delta":0.75,"premium":8.893812010443865,"strike":92.75195822454309,"iv":0.40138809399477804,"gamma":0.031217023498694513,"theta":-0.04344250652741513,"vega":0.07273321148825065,"rho":-0.05833485206188278,"breakevenPct":1.3897622129595375},{"delta":0.8,"premium":9.768485639686684,"strike":94.0574412532637,"iv":0.38345075718015664,"gamma":0.02923268929503916,"theta":-0.03511352480417753,"vega":0.06487420365535247,"rho":-0.06237502488501546,"breakevenPct":0.8831660235453738},{"delta":0.85,"premium":14.61685393258427,"strike":99.2594484167518,"iv":0.4363936670071502,"gamma":0.024761593462717054,"theta":-0.02942655771195097,"vega":0.055153524004085804,"rho":-0.06952956212061205,"breakevenPct":0.46731598757348586},{"delta":0.9,"premium":29.785393258426968,"strike":114.58120531154239,"iv":0.6734212461695608,"gamma":0.013832073544433093,"theta":-0.03060122574055158,"vega":0.04059785495403473,"rho":-0.08477248462886677,"breakevenPct":0.2871448105416046}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}