{"symbol":"WFC","url":"https://intraalpha.com/companies/WFC","capturedAt":"2026-10-15T20:35:02.034Z","state":"ready","quote":{"symbol":"WFC","last_price":82.77,"prev_close":80.9,"regular_close":82.75,"change":1.87,"change_pct":2.3115,"regular_change":1.85,"regular_change_pct":2.2868,"extended_change":0.02,"extended_change_pct":0.0242,"bid":82.74,"ask":82.88,"bid_size":1300,"ask_size":500,"volume":16819225,"vwap":82.269811,"open":81.5,"high":83.1,"low":80.88,"close":82.75,"trade_count":150871,"last_trade_at":"2026-10-15T20:29:56.979366157Z","last_quote_at":"2026-10-15T20:29:56.97936602Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:59.904453543-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WFC","fetched_at":"2026-10-15T20:35:00.104233+00:00","name":"Wells Fargo & Company","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Wells Fargo & Company is an American multinational financial services company with corporate headquarters in San Francisco, California, operational headquarters in Manhattan, and managerial offices throughout the United States and overseas.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":242832589000,"ebitda":null,"pe_ratio":11.76,"peg_ratio":1.385,"book_value":54.43,"dividend_per_share":1.8,"dividend_yield":0.0223,"eps":6.88,"revenue_ttm":83026002000,"gross_profit_ttm":83026002000,"profit_margin":0.272,"operating_margin_ttm":0.374,"return_on_assets_ttm":0.0108,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":0.25,"quarterly_revenue_growth":0.095,"analyst_target_price":97.9,"analyst_number":4,"beta":0.952,"fifty_two_week_high":96.18,"fifty_two_week_low":72.36,"fifty_day_ma":85.4,"two_hundred_day_ma":84.27,"shares_outstanding":3001639000,"forward_pe":10.25,"price_to_sales":2.925,"price_to_book":1.502,"ev_to_revenue":5.4,"ev_to_ebitda":null},"bars":[{"c":79.99,"h":80.25,"l":79.99,"n":41,"o":80.04,"t":"2026-10-08T08:00:00Z","v":1828,"vw":80.020354},{"c":80.23,"h":80.23,"l":80.19,"n":7,"o":80.19,"t":"2026-10-08T08:25:00Z","v":600,"vw":80.221543},{"c":80.02,"h":80.02,"l":80.01,"n":5,"o":80.01,"t":"2026-10-08T08:40:00Z","v":603,"vw":80.016016},{"c":79.9,"h":79.9,"l":79.9,"n":3,"o":79.9,"t":"2026-10-08T08:50:00Z","v":445,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-08T10:20:00Z","v":250,"vw":79.9},{"c":79.94,"h":79.94,"l":79.92,"n":3,"o":79.92,"t":"2026-10-08T10:25:00Z","v":249,"vw":79.93},{"c":79.61,"h":79.96,"l":79.5,"n":27,"o":79.96,"t":"2026-10-08T10:30:00Z","v":2245,"vw":79.764641},{"c":79.7,"h":79.7,"l":79.5,"n":12,"o":79.5,"t":"2026-10-08T11:00:00Z","v":2120,"vw":79.689691},{"c":79.68,"h":79.68,"l":79.3906,"n":19,"o":79.3906,"t":"2026-10-08T11:10:00Z","v":5920,"vw":79.423948},{"c":79.5,"h":79.5,"l":79.4287,"n":8,"o":79.4287,"t":"2026-10-08T11:15:00Z","v":677,"vw":79.44222},{"c":79.5,"h":79.632,"l":79.5,"n":10,"o":79.632,"t":"2026-10-08T11:20:00Z","v":2475,"vw":79.598963},{"c":79.54,"h":79.59,"l":79.54,"n":15,"o":79.55,"t":"2026-10-08T11:25:00Z","v":2184,"vw":79.551951},{"c":79.46,"h":79.6,"l":79.46,"n":34,"o":79.59,"t":"2026-10-08T11:35:00Z","v":3238,"vw":79.513715},{"c":79.73,"h":79.73,"l":79.73,"n":3,"o":79.73,"t":"2026-10-08T12:05:00Z","v":300,"vw":79.73},{"c":79.63,"h":79.64,"l":79.63,"n":12,"o":79.64,"t":"2026-10-08T12:15:00Z","v":985,"vw":79.634431},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-08T12:30:00Z","v":200,"vw":79.72},{"c":79.78,"h":79.78,"l":79.78,"n":3,"o":79.78,"t":"2026-10-08T12:40:00Z","v":323,"vw":79.78},{"c":79.8,"h":79.8,"l":79.8,"n":6,"o":79.8,"t":"2026-10-08T12:55:00Z","v":2130,"vw":79.8},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-08T13:25:00Z","v":1001,"vw":80},{"c":79.95,"h":80.12,"l":79.7,"n":1322,"o":79.9,"t":"2026-10-08T13:30:00Z","v":204344,"vw":79.880154},{"c":80.135,"h":80.1499,"l":79.8201,"n":1404,"o":79.95,"t":"2026-10-08T13:35:00Z","v":115914,"vw":80.006054},{"c":80.205,"h":80.3225,"l":80.09,"n":1528,"o":80.14,"t":"2026-10-08T13:40:00Z","v":194240,"vw":80.246657},{"c":80.73,"h":80.75,"l":80.18,"n":3106,"o":80.19,"t":"2026-10-08T13:45:00Z","v":408956,"vw":80.510078},{"c":80.84,"h":80.8576,"l":80.705,"n":1905,"o":80.73,"t":"2026-10-08T13:50:00Z","v":190499,"vw":80.795315},{"c":80.66,"h":80.98,"l":80.59,"n":1566,"o":80.85,"t":"2026-10-08T13:55:00Z","v":256740,"vw":80.888571},{"c":80.76,"h":80.8,"l":80.585,"n":1641,"o":80.68,"t":"2026-10-08T14:00:00Z","v":141802,"vw":80.715597},{"c":80.64,"h":80.865,"l":80.64,"n":1947,"o":80.74,"t":"2026-10-08T14:05:00Z","v":157716,"vw":80.774795},{"c":80.585,"h":80.765,"l":80.57,"n":1401,"o":80.655,"t":"2026-10-08T14:10:00Z","v":86710,"vw":80.687851},{"c":80.43,"h":80.62,"l":80.41,"n":1849,"o":80.58,"t":"2026-10-08T14:15:00Z","v":150136,"vw":80.530921},{"c":80.32,"h":80.43,"l":80.3,"n":1854,"o":80.42,"t":"2026-10-08T14:20:00Z","v":141762,"vw":80.355957},{"c":80.185,"h":80.3,"l":80.12,"n":969,"o":80.3,"t":"2026-10-08T14:25:00Z","v":65840,"vw":80.216725},{"c":80.2,"h":80.26,"l":80.155,"n":1692,"o":80.18,"t":"2026-10-08T14:30:00Z","v":58109,"vw":80.203585},{"c":80.09,"h":80.23,"l":80.08,"n":835,"o":80.195,"t":"2026-10-08T14:35:00Z","v":55043,"vw":80.147244},{"c":79.97,"h":80.1364,"l":79.93,"n":1708,"o":80.075,"t":"2026-10-08T14:40:00Z","v":170203,"vw":80.017814},{"c":79.875,"h":80.05,"l":79.87,"n":1059,"o":79.97,"t":"2026-10-08T14:45:00Z","v":99743,"vw":79.990343},{"c":79.79,"h":79.8999,"l":79.78,"n":1154,"o":79.89,"t":"2026-10-08T14:50:00Z","v":68195,"vw":79.851734},{"c":79.865,"h":79.9199,"l":79.76,"n":1232,"o":79.8,"t":"2026-10-08T14:55:00Z","v":125970,"vw":79.828701},{"c":80.025,"h":80.025,"l":79.85,"n":1157,"o":79.865,"t":"2026-10-08T15:00:00Z","v":80466,"vw":79.913906},{"c":79.93,"h":80.05,"l":79.91,"n":1183,"o":80.03,"t":"2026-10-08T15:05:00Z","v":68271,"vw":79.992371},{"c":79.83,"h":79.925,"l":79.825,"n":1064,"o":79.92,"t":"2026-10-08T15:10:00Z","v":101632,"vw":79.853939},{"c":79.78,"h":79.86,"l":79.75,"n":1101,"o":79.83,"t":"2026-10-08T15:15:00Z","v":61708,"vw":79.803775},{"c":79.8,"h":79.84,"l":79.74,"n":1094,"o":79.77,"t":"2026-10-08T15:20:00Z","v":82333,"vw":79.796033},{"c":79.97,"h":79.985,"l":79.79,"n":1301,"o":79.8,"t":"2026-10-08T15:25:00Z","v":125933,"vw":79.898899},{"c":79.9476,"h":80.045,"l":79.91,"n":1106,"o":79.975,"t":"2026-10-08T15:30:00Z","v":86827,"vw":79.972576},{"c":79.97,"h":79.97,"l":79.915,"n":759,"o":79.94,"t":"2026-10-08T15:35:00Z","v":48375,"vw":79.948153},{"c":79.945,"h":80,"l":79.91,"n":1009,"o":79.98,"t":"2026-10-08T15:40:00Z","v":70043,"vw":79.957231},{"c":79.88,"h":80,"l":79.865,"n":855,"o":79.97,"t":"2026-10-08T15:45:00Z","v":47648,"vw":79.954321},{"c":79.94,"h":79.945,"l":79.87,"n":833,"o":79.875,"t":"2026-10-08T15:50:00Z","v":49950,"vw":79.90698},{"c":79.94,"h":79.96,"l":79.87,"n":1349,"o":79.94,"t":"2026-10-08T15:55:00Z","v":77933,"vw":79.912837},{"c":79.955,"h":79.965,"l":79.915,"n":809,"o":79.92,"t":"2026-10-08T16:00:00Z","v":36617,"vw":79.944739},{"c":80.005,"h":80.0273,"l":79.94,"n":905,"o":79.955,"t":"2026-10-08T16:05:00Z","v":42411,"vw":79.982458},{"c":80.25,"h":80.25,"l":80.006,"n":1134,"o":80.006,"t":"2026-10-08T16:10:00Z","v":99282,"vw":80.130311},{"c":80.395,"h":80.47,"l":80.22,"n":5482,"o":80.24,"t":"2026-10-08T16:15:00Z","v":369220,"vw":80.336533},{"c":80.29,"h":80.38,"l":80.285,"n":1037,"o":80.38,"t":"2026-10-08T16:20:00Z","v":111192,"vw":80.351689},{"c":80.29,"h":80.33,"l":80.2,"n":951,"o":80.29,"t":"2026-10-08T16:25:00Z","v":99773,"vw":80.289135},{"c":80.31,"h":80.325,"l":80.2406,"n":840,"o":80.2999,"t":"2026-10-08T16:30:00Z","v":70239,"vw":80.29795},{"c":80.3725,"h":80.38,"l":80.315,"n":1033,"o":80.32,"t":"2026-10-08T16:35:00Z","v":143043,"vw":80.349527},{"c":80.56,"h":80.62,"l":80.375,"n":1468,"o":80.375,"t":"2026-10-08T16:40:00Z","v":189337,"vw":80.525335},{"c":80.69,"h":80.73,"l":80.515,"n":1697,"o":80.555,"t":"2026-10-08T16:45:00Z","v":155091,"vw":80.600814},{"c":80.92,"h":80.93,"l":80.675,"n":2665,"o":80.68,"t":"2026-10-08T16:50:00Z","v":265074,"vw":80.798635},{"c":80.98,"h":81.03,"l":80.855,"n":2007,"o":80.92,"t":"2026-10-08T16:55:00Z","v":169324,"vw":80.957015},{"c":81.015,"h":81.11,"l":80.97,"n":1928,"o":80.99,"t":"2026-10-08T17:00:00Z","v":140465,"vw":81.034426},{"c":81.0858,"h":81.15,"l":81,"n":2333,"o":81.015,"t":"2026-10-08T17:05:00Z","v":166532,"vw":81.080539},{"c":81.27,"h":81.315,"l":81.07,"n":2945,"o":81.09,"t":"2026-10-08T17:10:00Z","v":189905,"vw":81.199045},{"c":81.52,"h":81.53,"l":81.205,"n":2652,"o":81.27,"t":"2026-10-08T17:15:00Z","v":248560,"vw":81.444354},{"c":81.58,"h":81.72,"l":81.51,"n":3299,"o":81.51,"t":"2026-10-08T17:20:00Z","v":294221,"vw":81.638363},{"c":81.54,"h":81.67,"l":81.42,"n":2948,"o":81.58,"t":"2026-10-08T17:25:00Z","v":207123,"vw":81.570896},{"c":81.55,"h":81.615,"l":81.48,"n":1742,"o":81.55,"t":"2026-10-08T17:30:00Z","v":122608,"vw":81.56504},{"c":81.6,"h":81.6325,"l":81.525,"n":2019,"o":81.55,"t":"2026-10-08T17:35:00Z","v":187587,"vw":81.581807},{"c":81.7,"h":81.71,"l":81.52,"n":1728,"o":81.61,"t":"2026-10-08T17:40:00Z","v":169111,"vw":81.59979},{"c":81.58,"h":81.745,"l":81.57,"n":1728,"o":81.705,"t":"2026-10-08T17:45:00Z","v":128636,"vw":81.671187},{"c":81.515,"h":81.575,"l":81.435,"n":1455,"o":81.56,"t":"2026-10-08T17:50:00Z","v":90314,"vw":81.514574},{"c":81.71,"h":81.71,"l":81.49,"n":1778,"o":81.5,"t":"2026-10-08T17:55:00Z","v":260534,"vw":81.64909},{"c":81.71,"h":81.75,"l":81.68,"n":1311,"o":81.72,"t":"2026-10-08T18:00:00Z","v":144098,"vw":81.716802},{"c":81.655,"h":81.715,"l":81.645,"n":925,"o":81.715,"t":"2026-10-08T18:05:00Z","v":114746,"vw":81.684471},{"c":81.6,"h":81.67,"l":81.55,"n":1920,"o":81.65,"t":"2026-10-08T18:10:00Z","v":290180,"vw":81.605667},{"c":81.63,"h":81.68,"l":81.57,"n":1761,"o":81.6,"t":"2026-10-08T18:15:00Z","v":287103,"vw":81.633676},{"c":81.7,"h":81.7,"l":81.56,"n":1189,"o":81.62,"t":"2026-10-08T18:20:00Z","v":84180,"vw":81.623141},{"c":81.675,"h":81.7455,"l":81.67,"n":1133,"o":81.71,"t":"2026-10-08T18:25:00Z","v":94608,"vw":81.699669},{"c":81.69,"h":81.71,"l":81.61,"n":1217,"o":81.675,"t":"2026-10-08T18:30:00Z","v":109909,"vw":81.656048},{"c":81.759,"h":81.79,"l":81.695,"n":842,"o":81.695,"t":"2026-10-08T18:35:00Z","v":105144,"vw":81.74078},{"c":81.77,"h":81.785,"l":81.725,"n":1044,"o":81.75,"t":"2026-10-08T18:40:00Z","v":135012,"vw":81.758147},{"c":81.8981,"h":81.9,"l":81.775,"n":1581,"o":81.775,"t":"2026-10-08T18:45:00Z","v":158600,"vw":81.860987},{"c":81.75,"h":81.9,"l":81.745,"n":1544,"o":81.895,"t":"2026-10-08T18:50:00Z","v":175861,"vw":81.839059},{"c":81.92,"h":81.94,"l":81.72,"n":2226,"o":81.755,"t":"2026-10-08T18:55:00Z","v":214575,"vw":81.838757},{"c":81.865,"h":81.929,"l":81.845,"n":1252,"o":81.92,"t":"2026-10-08T19:00:00Z","v":120565,"vw":81.887014},{"c":81.9,"h":81.935,"l":81.85,"n":1310,"o":81.865,"t":"2026-10-08T19:05:00Z","v":107888,"vw":81.908214},{"c":81.965,"h":82.0195,"l":81.89,"n":1420,"o":81.9,"t":"2026-10-08T19:10:00Z","v":101709,"vw":81.959267},{"c":81.945,"h":81.995,"l":81.895,"n":1561,"o":81.97,"t":"2026-10-08T19:15:00Z","v":158965,"vw":81.941237},{"c":82.115,"h":82.115,"l":81.935,"n":1622,"o":81.95,"t":"2026-10-08T19:20:00Z","v":120012,"vw":82.031191},{"c":82.065,"h":82.17,"l":82.04,"n":1736,"o":82.115,"t":"2026-10-08T19:25:00Z","v":135222,"vw":82.105318},{"c":81.96,"h":82.13,"l":81.945,"n":2677,"o":82.07,"t":"2026-10-08T19:30:00Z","v":381688,"vw":82.030934},{"c":81.9825,"h":82.035,"l":81.91,"n":2497,"o":81.96,"t":"2026-10-08T19:35:00Z","v":427655,"vw":81.980201},{"c":81.925,"h":82,"l":81.87,"n":2295,"o":81.985,"t":"2026-10-08T19:40:00Z","v":314335,"vw":81.936923},{"c":82.055,"h":82.085,"l":81.925,"n":3026,"o":81.925,"t":"2026-10-08T19:45:00Z","v":285903,"vw":82.022128},{"c":82.005,"h":82.12,"l":81.865,"n":6458,"o":82.05,"t":"2026-10-08T19:50:00Z","v":709660,"vw":82.016289},{"c":82.05,"h":82.145,"l":81.955,"n":14795,"o":82.005,"t":"2026-10-08T19:55:00Z","v":1398070,"vw":82.054282},{"c":82,"h":82.09,"l":81.98,"n":133,"o":82.06,"t":"2026-10-08T20:00:00Z","v":2664439,"vw":82.030097},{"c":81.724,"h":81.724,"l":81.724,"n":1,"o":81.724,"t":"2026-10-08T20:10:00Z","v":150,"vw":81.724},{"c":82.02,"h":82.02,"l":82.02,"n":4,"o":82.02,"t":"2026-10-08T20:15:00Z","v":36599,"vw":82.02},{"c":82.07,"h":82.07,"l":82.07,"n":4,"o":82.07,"t":"2026-10-08T20:30:00Z","v":165,"vw":82.07},{"c":82,"h":82.0001,"l":82,"n":13,"o":82.0001,"t":"2026-10-08T20:45:00Z","v":458,"vw":82.00005},{"c":82.1176,"h":82.1176,"l":82.1176,"n":1,"o":82.1176,"t":"2026-10-08T21:10:00Z","v":100,"vw":82.1176},{"c":82.01,"h":82.02,"l":82.01,"n":11,"o":82.02,"t":"2026-10-08T21:15:00Z","v":1153,"vw":82.018807},{"c":82.0201,"h":82.1214,"l":82.02,"n":5,"o":82.1214,"t":"2026-10-08T21:20:00Z","v":2510,"vw":82.09577},{"c":82.02,"h":82.02,"l":82.02,"n":8,"o":82.02,"t":"2026-10-08T21:25:00Z","v":1168,"vw":82.02},{"c":82.02,"h":82.02,"l":82.02,"n":7,"o":82.02,"t":"2026-10-08T21:30:00Z","v":1000,"vw":82.02},{"c":81.98,"h":82.01,"l":81.96,"n":18,"o":81.96,"t":"2026-10-08T21:35:00Z","v":3260,"vw":81.978749},{"c":81.9874,"h":81.9874,"l":81.9874,"n":3,"o":81.9874,"t":"2026-10-08T21:40:00Z","v":506,"vw":81.9874},{"c":81.96,"h":81.96,"l":81.96,"n":2,"o":81.96,"t":"2026-10-08T21:50:00Z","v":110,"vw":81.96},{"c":81.91,"h":81.91,"l":81.91,"n":2,"o":81.91,"t":"2026-10-08T21:55:00Z","v":1043,"vw":81.91},{"c":81.94,"h":81.98,"l":81.94,"n":15,"o":81.95,"t":"2026-10-08T22:00:00Z","v":3143,"vw":81.964356},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-08T22:05:00Z","v":377,"vw":81.9},{"c":81.87,"h":81.9,"l":81.844,"n":5,"o":81.9,"t":"2026-10-08T22:10:00Z","v":1371,"vw":81.868395},{"c":81.92,"h":81.95,"l":81.9,"n":18,"o":81.9,"t":"2026-10-08T22:15:00Z","v":1858,"vw":81.915157},{"c":81.91,"h":81.95,"l":81.9,"n":10,"o":81.9,"t":"2026-10-08T22:20:00Z","v":2117,"vw":81.91376},{"c":81.91,"h":81.91,"l":81.91,"n":1,"o":81.91,"t":"2026-10-08T22:25:00Z","v":897,"vw":81.91},{"c":81.87,"h":81.87,"l":81.87,"n":8,"o":81.87,"t":"2026-10-08T22:30:00Z","v":679,"vw":81.87},{"c":81.85,"h":81.85,"l":81.845,"n":2,"o":81.845,"t":"2026-10-08T22:40:00Z","v":857,"vw":81.849417},{"c":81.85,"h":81.85,"l":81.85,"n":2,"o":81.85,"t":"2026-10-08T22:45:00Z","v":628,"vw":81.85},{"c":81.9392,"h":81.9392,"l":81.84,"n":12,"o":81.84,"t":"2026-10-08T22:55:00Z","v":1767,"vw":81.909859},{"c":81.84,"h":81.89,"l":81.84,"n":7,"o":81.89,"t":"2026-10-08T23:00:00Z","v":1238,"vw":81.858728},{"c":81.87,"h":81.88,"l":81.87,"n":2,"o":81.88,"t":"2026-10-08T23:05:00Z","v":1151,"vw":81.87106},{"c":81.87,"h":81.87,"l":81.87,"n":2,"o":81.87,"t":"2026-10-08T23:10:00Z","v":818,"vw":81.87},{"c":81.87,"h":81.92,"l":81.87,"n":3,"o":81.92,"t":"2026-10-08T23:15:00Z","v":1441,"vw":81.880409},{"c":81.89,"h":81.89,"l":81.87,"n":2,"o":81.87,"t":"2026-10-08T23:25:00Z","v":1592,"vw":81.88005},{"c":81.9055,"h":81.9055,"l":81.9055,"n":2,"o":81.9055,"t":"2026-10-08T23:40:00Z","v":103,"vw":81.9055},{"c":81.9277,"h":81.9277,"l":81.9277,"n":1,"o":81.9277,"t":"2026-10-08T23:55:00Z","v":500,"vw":81.9277},{"c":82.02,"h":82.02,"l":82.02,"n":8,"o":82.02,"t":"2026-10-09T08:00:00Z","v":276,"vw":82.02},{"c":81.97,"h":81.97,"l":81.97,"n":5,"o":81.97,"t":"2026-10-09T08:10:00Z","v":1109,"vw":81.97},{"c":81.94,"h":82,"l":81.94,"n":26,"o":82,"t":"2026-10-09T08:20:00Z","v":1209,"vw":81.971471},{"c":81.96,"h":81.96,"l":81.96,"n":2,"o":81.96,"t":"2026-10-09T08:40:00Z","v":119,"vw":81.96},{"c":81.85,"h":81.85,"l":81.85,"n":29,"o":81.85,"t":"2026-10-09T08:45:00Z","v":539,"vw":81.85},{"c":81.96,"h":81.96,"l":81.94,"n":2,"o":81.94,"t":"2026-10-09T09:00:00Z","v":1340,"vw":81.956672},{"c":81.95,"h":81.95,"l":81.95,"n":13,"o":81.95,"t":"2026-10-09T09:20:00Z","v":762,"vw":81.95},{"c":81.9869,"h":81.9869,"l":81.9869,"n":1,"o":81.9869,"t":"2026-10-09T10:35:00Z","v":123,"vw":81.9869},{"c":81.9715,"h":81.9715,"l":81.9715,"n":1,"o":81.9715,"t":"2026-10-09T10:40:00Z","v":123,"vw":81.9715},{"c":82.2439,"h":82.2439,"l":82.2439,"n":5,"o":82.2439,"t":"2026-10-09T11:40:00Z","v":313,"vw":82.2439},{"c":82.02,"h":82.02,"l":81.945,"n":7,"o":81.99,"t":"2026-10-09T11:50:00Z","v":1407,"vw":81.984686},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-09T11:55:00Z","v":125,"vw":82},{"c":82.21,"h":82.21,"l":81.9466,"n":11,"o":82.02,"t":"2026-10-09T12:00:00Z","v":593,"vw":82.041249},{"c":81.9,"h":82,"l":81.9,"n":4,"o":82,"t":"2026-10-09T12:15:00Z","v":1122,"vw":81.909091},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-09T12:35:00Z","v":1010,"vw":81.9},{"c":81.8,"h":81.8,"l":81.8,"n":5,"o":81.8,"t":"2026-10-09T12:45:00Z","v":521,"vw":81.8},{"c":81.62,"h":81.62,"l":81.62,"n":1,"o":81.62,"t":"2026-10-09T12:50:00Z","v":100,"vw":81.62},{"c":81.73,"h":81.73,"l":81.72,"n":6,"o":81.72,"t":"2026-10-09T12:55:00Z","v":495,"vw":81.725076},{"c":81.695,"h":81.695,"l":81.695,"n":4,"o":81.695,"t":"2026-10-09T13:05:00Z","v":103,"vw":81.695},{"c":81.7637,"h":81.7637,"l":81.7637,"n":2,"o":81.7637,"t":"2026-10-09T13:10:00Z","v":650,"vw":81.7637},{"c":81.79,"h":81.79,"l":81.78,"n":17,"o":81.78,"t":"2026-10-09T13:20:00Z","v":1072,"vw":81.784615},{"c":82.21,"h":82.21,"l":82.19,"n":16,"o":82.19,"t":"2026-10-09T13:25:00Z","v":791,"vw":82.206},{"c":82.1,"h":82.15,"l":81.62,"n":1451,"o":81.95,"t":"2026-10-09T13:30:00Z","v":296989,"vw":81.920647},{"c":82.12,"h":82.58,"l":82.059,"n":2012,"o":82.09,"t":"2026-10-09T13:35:00Z","v":193565,"vw":82.305508},{"c":82.37,"h":82.65,"l":82.03,"n":2322,"o":82.06,"t":"2026-10-09T13:40:00Z","v":211917,"vw":82.34016},{"c":82.41,"h":82.45,"l":82.32,"n":1657,"o":82.42,"t":"2026-10-09T13:45:00Z","v":219204,"vw":82.393651},{"c":82.385,"h":82.49,"l":82.22,"n":1500,"o":82.41,"t":"2026-10-09T13:50:00Z","v":123691,"vw":82.385028},{"c":82.28,"h":82.5,"l":82.15,"n":2063,"o":82.385,"t":"2026-10-09T13:55:00Z","v":192030,"vw":82.360556},{"c":82.18,"h":82.465,"l":82.13,"n":1725,"o":82.33,"t":"2026-10-09T14:00:00Z","v":160901,"vw":82.295575},{"c":82.12,"h":82.3,"l":82.09,"n":1641,"o":82.2,"t":"2026-10-09T14:05:00Z","v":117448,"vw":82.164448},{"c":82.445,"h":82.48,"l":82.11,"n":2297,"o":82.11,"t":"2026-10-09T14:10:00Z","v":156867,"vw":82.321512},{"c":82.3,"h":82.55,"l":82.26,"n":1927,"o":82.44,"t":"2026-10-09T14:15:00Z","v":164093,"vw":82.454413},{"c":82.39,"h":82.4,"l":82.1909,"n":1758,"o":82.29,"t":"2026-10-09T14:20:00Z","v":139741,"vw":82.275516},{"c":82.47,"h":82.53,"l":82.355,"n":2410,"o":82.39,"t":"2026-10-09T14:25:00Z","v":196637,"vw":82.448641},{"c":82.43,"h":82.56,"l":82.415,"n":2042,"o":82.47,"t":"2026-10-09T14:30:00Z","v":163764,"vw":82.470015},{"c":82.52,"h":82.54,"l":82.415,"n":2281,"o":82.43,"t":"2026-10-09T14:35:00Z","v":181092,"vw":82.491671},{"c":82.605,"h":82.6099,"l":82.48,"n":1703,"o":82.525,"t":"2026-10-09T14:40:00Z","v":128252,"vw":82.549209},{"c":82.75,"h":82.76,"l":82.61,"n":1535,"o":82.61,"t":"2026-10-09T14:45:00Z","v":130261,"vw":82.673173},{"c":82.895,"h":82.96,"l":82.735,"n":2567,"o":82.75,"t":"2026-10-09T14:50:00Z","v":200555,"vw":82.875229},{"c":82.8,"h":82.975,"l":82.79,"n":1693,"o":82.88,"t":"2026-10-09T14:55:00Z","v":157157,"vw":82.872513},{"c":82.87,"h":82.95,"l":82.75,"n":1851,"o":82.805,"t":"2026-10-09T15:00:00Z","v":200139,"vw":82.84829},{"c":82.825,"h":82.875,"l":82.76,"n":1666,"o":82.87,"t":"2026-10-09T15:05:00Z","v":157959,"vw":82.821093},{"c":83.0099,"h":83.01,"l":82.815,"n":1645,"o":82.815,"t":"2026-10-09T15:10:00Z","v":177183,"vw":82.954117},{"c":83.04,"h":83.115,"l":82.95,"n":1906,"o":83.01,"t":"2026-10-09T15:15:00Z","v":183562,"vw":83.048058},{"c":82.905,"h":83.05,"l":82.85,"n":1927,"o":83.045,"t":"2026-10-09T15:20:00Z","v":147858,"vw":82.96827},{"c":82.94,"h":82.94,"l":82.75,"n":1770,"o":82.9,"t":"2026-10-09T15:25:00Z","v":166772,"vw":82.811402},{"c":82.93,"h":83,"l":82.92,"n":1309,"o":82.94,"t":"2026-10-09T15:30:00Z","v":83452,"vw":82.96303},{"c":82.86,"h":82.99,"l":82.84,"n":2014,"o":82.93,"t":"2026-10-09T15:35:00Z","v":163197,"vw":82.926224},{"c":82.865,"h":82.92,"l":82.85,"n":1107,"o":82.86,"t":"2026-10-09T15:40:00Z","v":70040,"vw":82.885331},{"c":82.93,"h":82.95,"l":82.82,"n":1724,"o":82.865,"t":"2026-10-09T15:45:00Z","v":127950,"vw":82.901073},{"c":83.06,"h":83.09,"l":82.915,"n":1134,"o":82.93,"t":"2026-10-09T15:50:00Z","v":88450,"vw":82.989437},{"c":83.17,"h":83.19,"l":83.07,"n":1009,"o":83.07,"t":"2026-10-09T15:55:00Z","v":125387,"vw":83.112477},{"c":83.2,"h":83.23,"l":83.13,"n":1561,"o":83.17,"t":"2026-10-09T16:00:00Z","v":117511,"vw":83.175971},{"c":83.13,"h":83.25,"l":83.13,"n":1436,"o":83.2,"t":"2026-10-09T16:05:00Z","v":152869,"vw":83.188578},{"c":83.16,"h":83.19,"l":83.1,"n":1668,"o":83.14,"t":"2026-10-09T16:10:00Z","v":208122,"vw":83.152836},{"c":83.195,"h":83.215,"l":83.07,"n":1968,"o":83.165,"t":"2026-10-09T16:15:00Z","v":189638,"vw":83.16451},{"c":83.2184,"h":83.2612,"l":83.091,"n":1849,"o":83.195,"t":"2026-10-09T16:20:00Z","v":229422,"vw":83.184481},{"c":83.2,"h":83.2506,"l":83.15,"n":1383,"o":83.21,"t":"2026-10-09T16:25:00Z","v":608722,"vw":83.201071},{"c":83.225,"h":83.24,"l":83.12,"n":1394,"o":83.2,"t":"2026-10-09T16:30:00Z","v":163152,"vw":83.179665},{"c":83.22,"h":83.26,"l":83.17,"n":1266,"o":83.22,"t":"2026-10-09T16:35:00Z","v":110427,"vw":83.216312},{"c":83.285,"h":83.305,"l":83.205,"n":1662,"o":83.22,"t":"2026-10-09T16:40:00Z","v":144503,"vw":83.255842},{"c":83.23,"h":83.31,"l":83.175,"n":1559,"o":83.28,"t":"2026-10-09T16:45:00Z","v":146764,"vw":83.237423},{"c":83.35,"h":83.37,"l":83.22,"n":1740,"o":83.235,"t":"2026-10-09T16:50:00Z","v":132356,"vw":83.282511},{"c":83.43,"h":83.45,"l":83.355,"n":1621,"o":83.355,"t":"2026-10-09T16:55:00Z","v":95977,"vw":83.40699},{"c":83.545,"h":83.575,"l":83.425,"n":1936,"o":83.44,"t":"2026-10-09T17:00:00Z","v":165674,"vw":83.5142},{"c":83.56,"h":83.585,"l":83.525,"n":1890,"o":83.545,"t":"2026-10-09T17:05:00Z","v":207552,"vw":83.556973},{"c":83.475,"h":83.58,"l":83.435,"n":2179,"o":83.55,"t":"2026-10-09T17:10:00Z","v":213038,"vw":83.511679},{"c":83.62,"h":83.625,"l":83.45,"n":1845,"o":83.475,"t":"2026-10-09T17:15:00Z","v":159356,"vw":83.521314},{"c":83.55,"h":83.625,"l":83.515,"n":1401,"o":83.625,"t":"2026-10-09T17:20:00Z","v":115235,"vw":83.57339},{"c":83.55,"h":83.555,"l":83.46,"n":2058,"o":83.55,"t":"2026-10-09T17:25:00Z","v":240545,"vw":83.515522},{"c":83.57,"h":83.595,"l":83.5,"n":2575,"o":83.55,"t":"2026-10-09T17:30:00Z","v":247189,"vw":83.535375},{"c":83.55,"h":83.645,"l":83.55,"n":1685,"o":83.58,"t":"2026-10-09T17:35:00Z","v":129657,"vw":83.609916},{"c":83.64,"h":83.645,"l":83.54,"n":1863,"o":83.555,"t":"2026-10-09T17:40:00Z","v":141826,"vw":83.599734},{"c":83.595,"h":83.685,"l":83.57,"n":1945,"o":83.63,"t":"2026-10-09T17:45:00Z","v":222799,"vw":83.630469},{"c":83.58,"h":83.6,"l":83.41,"n":1955,"o":83.595,"t":"2026-10-09T17:50:00Z","v":160891,"vw":83.539656},{"c":83.67,"h":83.67,"l":83.575,"n":1269,"o":83.59,"t":"2026-10-09T17:55:00Z","v":74183,"vw":83.61989},{"c":83.695,"h":83.73,"l":83.645,"n":1616,"o":83.66,"t":"2026-10-09T18:00:00Z","v":131800,"vw":83.696292},{"c":83.615,"h":83.75,"l":83.59,"n":1700,"o":83.695,"t":"2026-10-09T18:05:00Z","v":142776,"vw":83.667025},{"c":83.5,"h":83.64,"l":83.495,"n":1919,"o":83.62,"t":"2026-10-09T18:10:00Z","v":180758,"vw":83.598703},{"c":83.435,"h":83.51,"l":83.335,"n":2078,"o":83.48,"t":"2026-10-09T18:15:00Z","v":197367,"vw":83.419233},{"c":83.505,"h":83.525,"l":83.405,"n":1572,"o":83.43,"t":"2026-10-09T18:20:00Z","v":126809,"vw":83.480049},{"c":83.56,"h":83.575,"l":83.495,"n":1543,"o":83.505,"t":"2026-10-09T18:25:00Z","v":114758,"vw":83.537587},{"c":83.63,"h":83.665,"l":83.53,"n":1709,"o":83.56,"t":"2026-10-09T18:30:00Z","v":130821,"vw":83.577432},{"c":83.6,"h":83.655,"l":83.535,"n":1853,"o":83.625,"t":"2026-10-09T18:35:00Z","v":140780,"vw":83.592653},{"c":83.67,"h":83.72,"l":83.575,"n":1798,"o":83.59,"t":"2026-10-09T18:40:00Z","v":145578,"vw":83.654696},{"c":83.71,"h":83.71,"l":83.6,"n":2868,"o":83.66,"t":"2026-10-09T18:45:00Z","v":301023,"vw":83.641646},{"c":83.7701,"h":83.8,"l":83.7,"n":2075,"o":83.715,"t":"2026-10-09T18:50:00Z","v":257389,"vw":83.741188},{"c":83.895,"h":83.895,"l":83.75,"n":1933,"o":83.78,"t":"2026-10-09T18:55:00Z","v":148287,"vw":83.803844},{"c":83.92,"h":83.955,"l":83.875,"n":3208,"o":83.895,"t":"2026-10-09T19:00:00Z","v":360057,"vw":83.912615},{"c":83.9263,"h":84.055,"l":83.89,"n":3015,"o":83.92,"t":"2026-10-09T19:05:00Z","v":312005,"vw":83.95433},{"c":83.985,"h":84.055,"l":83.9,"n":2488,"o":83.92,"t":"2026-10-09T19:10:00Z","v":197579,"vw":83.994391},{"c":84.015,"h":84.015,"l":83.94,"n":2829,"o":83.99,"t":"2026-10-09T19:15:00Z","v":277168,"vw":83.971421},{"c":84.01,"h":84.038,"l":83.95,"n":2104,"o":84.015,"t":"2026-10-09T19:20:00Z","v":149945,"vw":84.005509},{"c":83.985,"h":84.03,"l":83.92,"n":2785,"o":84.005,"t":"2026-10-09T19:25:00Z","v":224001,"vw":83.973677},{"c":83.93,"h":84,"l":83.875,"n":3361,"o":83.985,"t":"2026-10-09T19:30:00Z","v":307211,"vw":83.952226},{"c":83.895,"h":83.96,"l":83.87,"n":3176,"o":83.93,"t":"2026-10-09T19:35:00Z","v":338665,"vw":83.926225},{"c":83.91,"h":83.925,"l":83.78,"n":4125,"o":83.895,"t":"2026-10-09T19:40:00Z","v":627521,"vw":83.843544},{"c":83.965,"h":83.985,"l":83.86,"n":4988,"o":83.9,"t":"2026-10-09T19:45:00Z","v":447994,"vw":83.947231},{"c":83.905,"h":84.005,"l":83.8735,"n":8058,"o":83.96,"t":"2026-10-09T19:50:00Z","v":1115195,"vw":83.944263},{"c":83.56,"h":83.94,"l":83.55,"n":16635,"o":83.905,"t":"2026-10-09T19:55:00Z","v":2382878,"vw":83.72746},{"c":83.56,"h":83.58,"l":83.55,"n":122,"o":83.57,"t":"2026-10-09T20:00:00Z","v":4253408,"vw":83.550128},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-10-09T20:05:00Z","v":300,"vw":83.65},{"c":83.61,"h":83.61,"l":83.6077,"n":13,"o":83.6077,"t":"2026-10-09T20:10:00Z","v":1120,"vw":83.609791},{"c":83.63,"h":83.65,"l":83.63,"n":15,"o":83.64,"t":"2026-10-09T20:15:00Z","v":761,"vw":83.64},{"c":83.646,"h":83.65,"l":83.646,"n":7,"o":83.65,"t":"2026-10-09T20:20:00Z","v":621,"vw":83.648958},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-10-09T20:25:00Z","v":575,"vw":83.63},{"c":83.64,"h":83.65,"l":83.64,"n":7,"o":83.65,"t":"2026-10-09T20:35:00Z","v":910,"vw":83.648248},{"c":83.68,"h":83.68,"l":83.68,"n":1,"o":83.68,"t":"2026-10-09T20:40:00Z","v":750,"vw":83.68},{"c":83.732,"h":83.752,"l":83.732,"n":6,"o":83.752,"t":"2026-10-09T20:50:00Z","v":433,"vw":83.737},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-09T21:00:00Z","v":150,"vw":83.75},{"c":83.65,"h":83.65,"l":83.65,"n":3,"o":83.65,"t":"2026-10-09T21:25:00Z","v":127,"vw":83.65},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-10-09T21:30:00Z","v":100,"vw":83.72},{"c":83.73,"h":83.74,"l":83.73,"n":5,"o":83.73,"t":"2026-10-09T21:40:00Z","v":379,"vw":83.734366},{"c":83.72,"h":83.72,"l":83.72,"n":5,"o":83.72,"t":"2026-10-09T22:00:00Z","v":1560,"vw":83.72},{"c":83.75,"h":83.75,"l":83.7196,"n":42,"o":83.7268,"t":"2026-10-09T22:05:00Z","v":3031,"vw":83.727811},{"c":83.74,"h":83.9613,"l":83.74,"n":9,"o":83.9613,"t":"2026-10-09T22:10:00Z","v":1042,"vw":83.84052},{"c":83.8,"h":83.8,"l":83.8,"n":2,"o":83.8,"t":"2026-10-09T22:15:00Z","v":200,"vw":83.8},{"c":83.8432,"h":83.8432,"l":83.8432,"n":1,"o":83.8432,"t":"2026-10-09T22:20:00Z","v":600,"vw":83.8432},{"c":83.85,"h":83.85,"l":83.8,"n":3,"o":83.8,"t":"2026-10-09T22:25:00Z","v":260,"vw":83.825},{"c":83.6,"h":83.95,"l":83.6,"n":57,"o":83.82,"t":"2026-10-09T22:30:00Z","v":3071,"vw":83.680861},{"c":83.5,"h":83.6,"l":83.5,"n":29,"o":83.6,"t":"2026-10-09T22:35:00Z","v":3674,"vw":83.532529},{"c":83.9159,"h":83.95,"l":83.9159,"n":4,"o":83.95,"t":"2026-10-09T22:40:00Z","v":341,"vw":83.93295},{"c":83.89,"h":83.89,"l":83.89,"n":4,"o":83.89,"t":"2026-10-09T22:45:00Z","v":259,"vw":83.89},{"c":83.62,"h":83.8,"l":83.62,"n":6,"o":83.8,"t":"2026-10-09T22:50:00Z","v":305,"vw":83.71},{"c":83.8,"h":83.8,"l":83.8,"n":5,"o":83.8,"t":"2026-10-09T22:55:00Z","v":339,"vw":83.8},{"c":83.89,"h":83.89,"l":83.89,"n":2,"o":83.89,"t":"2026-10-09T23:30:00Z","v":244,"vw":83.89},{"c":83.81,"h":83.81,"l":83.81,"n":3,"o":83.81,"t":"2026-10-09T23:40:00Z","v":151,"vw":83.81},{"c":83.6078,"h":83.7412,"l":83.6078,"n":5,"o":83.7412,"t":"2026-10-09T23:45:00Z","v":1343,"vw":83.727439},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-10-09T23:50:00Z","v":2634,"vw":83.3},{"c":83.82,"h":83.928,"l":83.79,"n":44,"o":83.79,"t":"2026-10-12T08:00:00Z","v":3291,"vw":83.880324},{"c":83.83,"h":83.83,"l":83.83,"n":61,"o":83.83,"t":"2026-10-12T08:15:00Z","v":1146,"vw":83.83},{"c":83.94,"h":83.94,"l":83.94,"n":4,"o":83.94,"t":"2026-10-12T08:20:00Z","v":260,"vw":83.94},{"c":83.96,"h":83.96,"l":83.96,"n":1,"o":83.96,"t":"2026-10-12T08:25:00Z","v":1110,"vw":83.96},{"c":84.08,"h":84.08,"l":84.07,"n":6,"o":84.07,"t":"2026-10-12T08:35:00Z","v":500,"vw":84.077143},{"c":84,"h":84,"l":83.99,"n":21,"o":83.99,"t":"2026-10-12T08:40:00Z","v":1004,"vw":83.992488},{"c":83.97,"h":83.97,"l":83.97,"n":5,"o":83.97,"t":"2026-10-12T08:45:00Z","v":310,"vw":83.97},{"c":83.87,"h":83.87,"l":83.87,"n":6,"o":83.87,"t":"2026-10-12T09:00:00Z","v":904,"vw":83.87},{"c":83.87,"h":83.87,"l":83.86,"n":10,"o":83.86,"t":"2026-10-12T09:10:00Z","v":997,"vw":83.861583},{"c":83.9,"h":83.9,"l":83.88,"n":23,"o":83.88,"t":"2026-10-12T09:30:00Z","v":761,"vw":83.889091},{"c":83.77,"h":83.77,"l":83.77,"n":6,"o":83.77,"t":"2026-10-12T09:50:00Z","v":701,"vw":83.77},{"c":83.76,"h":83.76,"l":83.76,"n":22,"o":83.76,"t":"2026-10-12T10:05:00Z","v":1082,"vw":83.76},{"c":83.75,"h":83.77,"l":83.75,"n":13,"o":83.77,"t":"2026-10-12T10:30:00Z","v":1105,"vw":83.756739},{"c":83.69,"h":83.69,"l":83.69,"n":2,"o":83.69,"t":"2026-10-12T10:55:00Z","v":1031,"vw":83.69},{"c":83.9422,"h":83.9422,"l":83.78,"n":6,"o":83.85,"t":"2026-10-12T11:00:00Z","v":472,"vw":83.852216},{"c":83.7,"h":83.7,"l":83.69,"n":8,"o":83.7,"t":"2026-10-12T11:10:00Z","v":469,"vw":83.697214},{"c":83.67,"h":83.67,"l":83.67,"n":6,"o":83.67,"t":"2026-10-12T11:15:00Z","v":1100,"vw":83.67},{"c":83.74,"h":83.74,"l":83.71,"n":12,"o":83.71,"t":"2026-10-12T11:20:00Z","v":1954,"vw":83.726148},{"c":83.77,"h":83.77,"l":83.75,"n":3,"o":83.75,"t":"2026-10-12T11:25:00Z","v":974,"vw":83.763854},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-12T11:30:00Z","v":100,"vw":83.84},{"c":83.9978,"h":83.9978,"l":83.9978,"n":1,"o":83.9978,"t":"2026-10-12T11:35:00Z","v":125,"vw":83.9978},{"c":83.8,"h":83.81,"l":83.79,"n":11,"o":83.81,"t":"2026-10-12T11:50:00Z","v":2665,"vw":83.798802},{"c":83.87,"h":83.87,"l":83.7847,"n":4,"o":83.7847,"t":"2026-10-12T11:55:00Z","v":395,"vw":83.813615},{"c":83.8965,"h":83.9499,"l":83.894,"n":5,"o":83.9,"t":"2026-10-12T12:00:00Z","v":527,"vw":83.909334},{"c":83.84,"h":83.84,"l":83.84,"n":4,"o":83.84,"t":"2026-10-12T12:05:00Z","v":645,"vw":83.84},{"c":84,"h":84,"l":83.85,"n":9,"o":83.85,"t":"2026-10-12T12:10:00Z","v":1416,"vw":83.887618},{"c":83.8649,"h":83.99,"l":83.8649,"n":8,"o":83.99,"t":"2026-10-12T12:15:00Z","v":508,"vw":83.9066},{"c":83.86,"h":83.86,"l":83.86,"n":3,"o":83.86,"t":"2026-10-12T12:20:00Z","v":1091,"vw":83.86},{"c":83.8677,"h":83.93,"l":83.8677,"n":5,"o":83.93,"t":"2026-10-12T12:25:00Z","v":221,"vw":83.89885},{"c":83.86,"h":83.88,"l":83.86,"n":15,"o":83.88,"t":"2026-10-12T12:30:00Z","v":1435,"vw":83.87678},{"c":83.82,"h":83.82,"l":83.82,"n":19,"o":83.82,"t":"2026-10-12T12:35:00Z","v":1623,"vw":83.82},{"c":83.82,"h":83.82,"l":83.82,"n":2,"o":83.82,"t":"2026-10-12T12:40:00Z","v":203,"vw":83.82},{"c":83.8,"h":83.8,"l":83.79,"n":7,"o":83.79,"t":"2026-10-12T12:45:00Z","v":988,"vw":83.792309},{"c":83.86,"h":83.86,"l":83.68,"n":14,"o":83.71,"t":"2026-10-12T13:00:00Z","v":888,"vw":83.74349},{"c":83.555,"h":83.57,"l":83.555,"n":16,"o":83.57,"t":"2026-10-12T13:05:00Z","v":674,"vw":83.565714},{"c":83.5542,"h":83.56,"l":83.51,"n":31,"o":83.56,"t":"2026-10-12T13:10:00Z","v":1938,"vw":83.538074},{"c":83.63,"h":83.63,"l":83.55,"n":15,"o":83.5537,"t":"2026-10-12T13:15:00Z","v":1034,"vw":83.563446},{"c":84.385,"h":84.7329,"l":83.93,"n":2306,"o":83.99,"t":"2026-10-12T13:30:00Z","v":396213,"vw":84.232195},{"c":84.315,"h":84.55,"l":84.27,"n":2269,"o":84.3801,"t":"2026-10-12T13:35:00Z","v":205370,"vw":84.359792},{"c":84.12,"h":84.378,"l":84.08,"n":2951,"o":84.3125,"t":"2026-10-12T13:40:00Z","v":264893,"vw":84.243281},{"c":83.87,"h":84.17,"l":83.805,"n":2878,"o":84.15,"t":"2026-10-12T13:45:00Z","v":214950,"vw":83.940868},{"c":83.72,"h":83.91,"l":83.67,"n":1555,"o":83.87,"t":"2026-10-12T13:50:00Z","v":109463,"vw":83.778259},{"c":83.54,"h":83.76,"l":83.41,"n":2920,"o":83.7251,"t":"2026-10-12T13:55:00Z","v":333865,"vw":83.607614},{"c":83.6675,"h":83.77,"l":83.52,"n":1751,"o":83.56,"t":"2026-10-12T14:00:00Z","v":146632,"vw":83.695424},{"c":84.035,"h":84.0415,"l":83.665,"n":1593,"o":83.665,"t":"2026-10-12T14:05:00Z","v":248380,"vw":83.956308},{"c":83.91,"h":84.15,"l":83.91,"n":1659,"o":84.05,"t":"2026-10-12T14:10:00Z","v":192056,"vw":84.037353},{"c":83.92,"h":83.93,"l":83.77,"n":1585,"o":83.91,"t":"2026-10-12T14:15:00Z","v":176496,"vw":83.830166},{"c":84.055,"h":84.08,"l":83.92,"n":1333,"o":83.92,"t":"2026-10-12T14:20:00Z","v":143646,"vw":84.020391},{"c":83.95,"h":84.11,"l":83.93,"n":1614,"o":84.05,"t":"2026-10-12T14:25:00Z","v":106184,"vw":84.010226},{"c":83.94,"h":84.03,"l":83.93,"n":1326,"o":83.95,"t":"2026-10-12T14:30:00Z","v":92787,"vw":83.976668},{"c":83.925,"h":83.99,"l":83.86,"n":1243,"o":83.94,"t":"2026-10-12T14:35:00Z","v":160554,"vw":83.921528},{"c":83.88,"h":83.995,"l":83.87,"n":1136,"o":83.925,"t":"2026-10-12T14:40:00Z","v":76827,"vw":83.93245},{"c":83.785,"h":83.93,"l":83.74,"n":1313,"o":83.89,"t":"2026-10-12T14:45:00Z","v":199349,"vw":83.858182},{"c":83.77,"h":83.83,"l":83.75,"n":1090,"o":83.78,"t":"2026-10-12T14:50:00Z","v":81016,"vw":83.786423},{"c":83.77,"h":83.83,"l":83.71,"n":1092,"o":83.76,"t":"2026-10-12T14:55:00Z","v":95994,"vw":83.755626},{"c":83.95,"h":83.955,"l":83.71,"n":1410,"o":83.77,"t":"2026-10-12T15:00:00Z","v":107807,"vw":83.827578},{"c":83.95,"h":83.98,"l":83.86,"n":1195,"o":83.95,"t":"2026-10-12T15:05:00Z","v":78372,"vw":83.922947},{"c":84,"h":84.0599,"l":83.96,"n":1339,"o":83.96,"t":"2026-10-12T15:10:00Z","v":224184,"vw":84.006374},{"c":83.955,"h":84.015,"l":83.9,"n":1037,"o":84,"t":"2026-10-12T15:15:00Z","v":66261,"vw":83.96234},{"c":84.01,"h":84.07,"l":83.94,"n":1335,"o":83.955,"t":"2026-10-12T15:20:00Z","v":99057,"vw":83.999484},{"c":84.065,"h":84.068,"l":83.95,"n":1044,"o":84.015,"t":"2026-10-12T15:25:00Z","v":69974,"vw":84.009352},{"c":84.04,"h":84.07,"l":83.991,"n":1054,"o":84.06,"t":"2026-10-12T15:30:00Z","v":68626,"vw":84.031901},{"c":84.12,"h":84.13,"l":84.03,"n":876,"o":84.04,"t":"2026-10-12T15:35:00Z","v":65023,"vw":84.091844},{"c":84.05,"h":84.14,"l":84.04,"n":933,"o":84.12,"t":"2026-10-12T15:40:00Z","v":65428,"vw":84.106988},{"c":83.995,"h":84.05,"l":83.9303,"n":1045,"o":84.05,"t":"2026-10-12T15:45:00Z","v":80343,"vw":83.992985},{"c":83.97,"h":84.035,"l":83.97,"n":800,"o":84,"t":"2026-10-12T15:50:00Z","v":65230,"vw":84.001671},{"c":83.96,"h":83.985,"l":83.905,"n":883,"o":83.965,"t":"2026-10-12T15:55:00Z","v":56096,"vw":83.949605},{"c":84.04,"h":84.04,"l":83.951,"n":1170,"o":83.96,"t":"2026-10-12T16:00:00Z","v":108244,"vw":83.999499},{"c":83.965,"h":84.03,"l":83.955,"n":1029,"o":84.03,"t":"2026-10-12T16:05:00Z","v":71907,"vw":83.984073},{"c":83.885,"h":83.985,"l":83.87,"n":1317,"o":83.97,"t":"2026-10-12T16:10:00Z","v":111055,"vw":83.940392},{"c":83.92,"h":83.995,"l":83.89,"n":1303,"o":83.89,"t":"2026-10-12T16:15:00Z","v":95557,"vw":83.943667},{"c":83.75,"h":83.92,"l":83.74,"n":1328,"o":83.92,"t":"2026-10-12T16:20:00Z","v":101475,"vw":83.847619},{"c":83.865,"h":83.865,"l":83.695,"n":2398,"o":83.725,"t":"2026-10-12T16:25:00Z","v":311347,"vw":83.740604},{"c":83.695,"h":83.85,"l":83.665,"n":1807,"o":83.85,"t":"2026-10-12T16:30:00Z","v":135443,"vw":83.755318},{"c":83.6,"h":83.705,"l":83.565,"n":1858,"o":83.705,"t":"2026-10-12T16:35:00Z","v":137301,"vw":83.61573},{"c":83.58,"h":83.695,"l":83.57,"n":1889,"o":83.59,"t":"2026-10-12T16:40:00Z","v":155594,"vw":83.637008},{"c":83.59,"h":83.69,"l":83.55,"n":1506,"o":83.57,"t":"2026-10-12T16:45:00Z","v":105243,"vw":83.617582},{"c":83.63,"h":83.64,"l":83.54,"n":1759,"o":83.59,"t":"2026-10-12T16:50:00Z","v":145878,"vw":83.586548},{"c":83.81,"h":83.835,"l":83.605,"n":1910,"o":83.63,"t":"2026-10-12T16:55:00Z","v":141523,"vw":83.743858},{"c":83.6,"h":83.805,"l":83.58,"n":1657,"o":83.8,"t":"2026-10-12T17:00:00Z","v":152275,"vw":83.723467},{"c":83.5486,"h":83.615,"l":83.54,"n":1391,"o":83.59,"t":"2026-10-12T17:05:00Z","v":90082,"vw":83.575153},{"c":83.61,"h":83.615,"l":83.51,"n":1595,"o":83.53,"t":"2026-10-12T17:10:00Z","v":131200,"vw":83.55284},{"c":83.61,"h":83.62,"l":83.54,"n":1785,"o":83.605,"t":"2026-10-12T17:15:00Z","v":145867,"vw":83.566198},{"c":83.6,"h":83.645,"l":83.575,"n":1333,"o":83.605,"t":"2026-10-12T17:20:00Z","v":142158,"vw":83.603784},{"c":83.46,"h":83.61,"l":83.16,"n":3243,"o":83.58,"t":"2026-10-12T17:25:00Z","v":291295,"vw":83.416473},{"c":83.205,"h":83.48,"l":83.205,"n":1371,"o":83.465,"t":"2026-10-12T17:30:00Z","v":98176,"vw":83.330935},{"c":83.25,"h":83.31,"l":83.2,"n":1591,"o":83.2,"t":"2026-10-12T17:35:00Z","v":140825,"vw":83.26369},{"c":83.245,"h":83.28,"l":83.02,"n":2091,"o":83.26,"t":"2026-10-12T17:40:00Z","v":161907,"vw":83.139442},{"c":83.21,"h":83.26,"l":83.175,"n":1579,"o":83.24,"t":"2026-10-12T17:45:00Z","v":123082,"vw":83.220595},{"c":83.32,"h":83.35,"l":83.16,"n":1870,"o":83.21,"t":"2026-10-12T17:50:00Z","v":156631,"vw":83.248202},{"c":83.33,"h":83.3482,"l":83.27,"n":1249,"o":83.31,"t":"2026-10-12T17:55:00Z","v":87078,"vw":83.30384},{"c":83.31,"h":83.35,"l":83.27,"n":1105,"o":83.33,"t":"2026-10-12T18:00:00Z","v":68885,"vw":83.314027},{"c":83.27,"h":83.3,"l":83.23,"n":1187,"o":83.3,"t":"2026-10-12T18:05:00Z","v":73567,"vw":83.263588},{"c":83.275,"h":83.28,"l":83.22,"n":1110,"o":83.27,"t":"2026-10-12T18:10:00Z","v":66369,"vw":83.249052},{"c":83.26,"h":83.295,"l":83.22,"n":1140,"o":83.275,"t":"2026-10-12T18:15:00Z","v":64010,"vw":83.255883},{"c":83.34,"h":83.34,"l":83.22,"n":1446,"o":83.2517,"t":"2026-10-12T18:20:00Z","v":96970,"vw":83.278758},{"c":83.345,"h":83.38,"l":83.28,"n":1293,"o":83.34,"t":"2026-10-12T18:25:00Z","v":83525,"vw":83.331872},{"c":83.255,"h":83.38,"l":83.25,"n":1435,"o":83.345,"t":"2026-10-12T18:30:00Z","v":101074,"vw":83.332128},{"c":83.28,"h":83.3,"l":83.23,"n":1134,"o":83.26,"t":"2026-10-12T18:35:00Z","v":78792,"vw":83.272294},{"c":83.28,"h":83.35,"l":83.28,"n":1393,"o":83.285,"t":"2026-10-12T18:40:00Z","v":97553,"vw":83.30218},{"c":83.225,"h":83.33,"l":83.215,"n":2575,"o":83.285,"t":"2026-10-12T18:45:00Z","v":200928,"vw":83.278515},{"c":83.255,"h":83.285,"l":83.22,"n":1419,"o":83.225,"t":"2026-10-12T18:50:00Z","v":88264,"vw":83.248621},{"c":83.34,"h":83.34,"l":83.23,"n":1537,"o":83.25,"t":"2026-10-12T18:55:00Z","v":105888,"vw":83.283101},{"c":83.255,"h":83.35,"l":83.225,"n":1401,"o":83.345,"t":"2026-10-12T19:00:00Z","v":100464,"vw":83.270054},{"c":83.23,"h":83.265,"l":83.15,"n":1628,"o":83.25,"t":"2026-10-12T19:05:00Z","v":115079,"vw":83.200387},{"c":83.235,"h":83.28,"l":83.18,"n":2184,"o":83.24,"t":"2026-10-12T19:10:00Z","v":163626,"vw":83.223714},{"c":83.195,"h":83.27,"l":83.14,"n":1818,"o":83.235,"t":"2026-10-12T19:15:00Z","v":153599,"vw":83.21039},{"c":83.23,"h":83.295,"l":83.195,"n":1466,"o":83.195,"t":"2026-10-12T19:20:00Z","v":117070,"vw":83.247505},{"c":83.27,"h":83.31,"l":83.23,"n":2492,"o":83.23,"t":"2026-10-12T19:25:00Z","v":173292,"vw":83.273341},{"c":83.11,"h":83.27,"l":83.11,"n":3135,"o":83.27,"t":"2026-10-12T19:30:00Z","v":199348,"vw":83.182486},{"c":83.04,"h":83.165,"l":83.035,"n":3044,"o":83.11,"t":"2026-10-12T19:35:00Z","v":215570,"vw":83.084238},{"c":83.13,"h":83.14,"l":83.03,"n":2935,"o":83.035,"t":"2026-10-12T19:40:00Z","v":208085,"vw":83.095291},{"c":83.12,"h":83.155,"l":83.06,"n":2753,"o":83.12,"t":"2026-10-12T19:45:00Z","v":261995,"vw":83.11421},{"c":83.18,"h":83.21,"l":83.075,"n":3997,"o":83.11,"t":"2026-10-12T19:50:00Z","v":326194,"vw":83.150855},{"c":83.29,"h":83.32,"l":83.0401,"n":11117,"o":83.17,"t":"2026-10-12T19:55:00Z","v":1074863,"vw":83.142135},{"c":83.32,"h":84,"l":83.3,"n":119,"o":83.3,"t":"2026-10-12T20:00:00Z","v":2272465,"vw":83.32003},{"c":83.7819,"h":83.8846,"l":83.7819,"n":8,"o":83.8846,"t":"2026-10-12T20:05:00Z","v":8413,"vw":83.867218},{"c":83.4,"h":83.55,"l":83.4,"n":16,"o":83.41,"t":"2026-10-12T20:10:00Z","v":806,"vw":83.446232},{"c":83.47,"h":83.543,"l":83.4246,"n":33,"o":83.5,"t":"2026-10-12T20:15:00Z","v":2369,"vw":83.491143},{"c":83.48,"h":83.48,"l":83.48,"n":2,"o":83.48,"t":"2026-10-12T20:25:00Z","v":502,"vw":83.48},{"c":83.4423,"h":83.4423,"l":83.4423,"n":3,"o":83.4423,"t":"2026-10-12T20:35:00Z","v":301,"vw":83.4423},{"c":83.4083,"h":83.44,"l":83.4,"n":32,"o":83.4,"t":"2026-10-12T20:40:00Z","v":1732,"vw":83.425354},{"c":83.49,"h":83.49,"l":83.49,"n":5,"o":83.49,"t":"2026-10-12T20:45:00Z","v":264,"vw":83.49},{"c":83.4969,"h":83.4969,"l":83.4969,"n":1,"o":83.4969,"t":"2026-10-12T20:50:00Z","v":100,"vw":83.4969},{"c":83.5,"h":83.5,"l":83.45,"n":32,"o":83.48,"t":"2026-10-12T20:55:00Z","v":1615,"vw":83.485556},{"c":83.56,"h":83.56,"l":83.49,"n":6,"o":83.49,"t":"2026-10-12T21:00:00Z","v":10830,"vw":83.555541},{"c":83.5517,"h":83.56,"l":83.5445,"n":5,"o":83.5445,"t":"2026-10-12T21:05:00Z","v":338,"vw":83.55186},{"c":83.5445,"h":83.5445,"l":83.5445,"n":2,"o":83.5445,"t":"2026-10-12T21:10:00Z","v":725,"vw":83.5445},{"c":83.48,"h":83.48,"l":83.48,"n":1,"o":83.48,"t":"2026-10-12T21:20:00Z","v":100,"vw":83.48},{"c":83.52,"h":83.5428,"l":83.48,"n":171,"o":83.4921,"t":"2026-10-12T21:45:00Z","v":5392,"vw":83.499146},{"c":83.5461,"h":83.5461,"l":83.52,"n":5,"o":83.52,"t":"2026-10-12T21:50:00Z","v":476,"vw":83.538555},{"c":83.5599,"h":83.5599,"l":83.55,"n":5,"o":83.55,"t":"2026-10-12T21:55:00Z","v":480,"vw":83.5533},{"c":83.54,"h":83.5507,"l":83.5,"n":8,"o":83.5507,"t":"2026-10-12T22:00:00Z","v":2352,"vw":83.524567},{"c":83.5534,"h":83.5534,"l":83.5461,"n":4,"o":83.55,"t":"2026-10-12T22:05:00Z","v":785,"vw":83.550655},{"c":83.5404,"h":83.5404,"l":83.5176,"n":2,"o":83.5176,"t":"2026-10-12T22:10:00Z","v":600,"vw":83.5214},{"c":83.6999,"h":83.7,"l":83.5648,"n":18,"o":83.5648,"t":"2026-10-12T22:15:00Z","v":999,"vw":83.614488},{"c":83.65,"h":83.65,"l":83.59,"n":5,"o":83.59,"t":"2026-10-12T22:20:00Z","v":1008,"vw":83.6164},{"c":83.6,"h":83.6,"l":83.5,"n":14,"o":83.53,"t":"2026-10-12T22:30:00Z","v":2643,"vw":83.521506},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-12T22:35:00Z","v":155,"vw":83.6},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-10-12T22:45:00Z","v":250,"vw":83.59},{"c":83.5,"h":83.5,"l":83.5,"n":7,"o":83.5,"t":"2026-10-12T22:50:00Z","v":1695,"vw":83.5},{"c":83.4801,"h":83.5,"l":83.48,"n":7,"o":83.5,"t":"2026-10-12T22:55:00Z","v":746,"vw":83.485784},{"c":83.46,"h":83.46,"l":83.46,"n":3,"o":83.46,"t":"2026-10-12T23:05:00Z","v":451,"vw":83.46},{"c":83.48,"h":83.48,"l":83.48,"n":2,"o":83.48,"t":"2026-10-12T23:10:00Z","v":506,"vw":83.48},{"c":83.85,"h":83.85,"l":83.5,"n":21,"o":83.5,"t":"2026-10-12T23:15:00Z","v":3802,"vw":83.643884},{"c":83.71,"h":83.71,"l":83.71,"n":2,"o":83.71,"t":"2026-10-12T23:35:00Z","v":2502,"vw":83.71},{"c":83.59,"h":83.7065,"l":83.59,"n":17,"o":83.7065,"t":"2026-10-12T23:45:00Z","v":273,"vw":83.64825},{"c":83.71,"h":83.8223,"l":83.71,"n":15,"o":83.8223,"t":"2026-10-12T23:50:00Z","v":623,"vw":83.774341},{"c":83.71,"h":83.71,"l":83.71,"n":3,"o":83.71,"t":"2026-10-12T23:55:00Z","v":534,"vw":83.71},{"c":83.47,"h":83.89,"l":83.47,"n":77,"o":83.5,"t":"2026-10-13T08:00:00Z","v":3439,"vw":83.566422},{"c":84.062,"h":84.062,"l":84.062,"n":1,"o":84.062,"t":"2026-10-13T08:05:00Z","v":300,"vw":84.062},{"c":83.94,"h":83.94,"l":83.94,"n":1,"o":83.94,"t":"2026-10-13T08:15:00Z","v":199,"vw":83.94},{"c":83.8,"h":83.8,"l":83.8,"n":2,"o":83.8,"t":"2026-10-13T08:40:00Z","v":501,"vw":83.8},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-13T08:45:00Z","v":150,"vw":84},{"c":83.99,"h":83.99,"l":83.7,"n":10,"o":83.7,"t":"2026-10-13T09:00:00Z","v":799,"vw":83.864767},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-13T09:05:00Z","v":547,"vw":83.84},{"c":83.73,"h":83.73,"l":83.73,"n":6,"o":83.73,"t":"2026-10-13T09:30:00Z","v":1125,"vw":83.73},{"c":83.43,"h":83.72,"l":83.43,"n":35,"o":83.72,"t":"2026-10-13T09:45:00Z","v":2384,"vw":83.647219},{"c":83.53,"h":83.53,"l":83.43,"n":51,"o":83.49,"t":"2026-10-13T09:50:00Z","v":4478,"vw":83.477046},{"c":83.52,"h":83.55,"l":83.52,"n":55,"o":83.55,"t":"2026-10-13T10:00:00Z","v":1730,"vw":83.529024},{"c":83.34,"h":83.47,"l":83.28,"n":37,"o":83.3,"t":"2026-10-13T10:05:00Z","v":2043,"vw":83.395226},{"c":83.79,"h":83.8,"l":83.79,"n":16,"o":83.8,"t":"2026-10-13T10:20:00Z","v":944,"vw":83.791115},{"c":83.35,"h":83.91,"l":80.78,"n":239,"o":83.91,"t":"2026-10-13T10:25:00Z","v":25675,"vw":82.853803},{"c":83.76,"h":84.58,"l":83.35,"n":390,"o":83.7,"t":"2026-10-13T10:30:00Z","v":141927,"vw":83.935207},{"c":82,"h":83.72,"l":82,"n":335,"o":83.57,"t":"2026-10-13T10:35:00Z","v":81996,"vw":83.159713},{"c":82.8,"h":82.8,"l":81.23,"n":255,"o":81.75,"t":"2026-10-13T10:40:00Z","v":24952,"vw":81.976996},{"c":82.23,"h":83.25,"l":82.23,"n":194,"o":82.88,"t":"2026-10-13T10:45:00Z","v":54786,"vw":82.747529},{"c":82.25,"h":82.6,"l":82,"n":199,"o":82.44,"t":"2026-10-13T10:55:00Z","v":21085,"vw":82.450497},{"c":82.2,"h":82.4187,"l":82,"n":420,"o":82.24,"t":"2026-10-13T11:00:00Z","v":30923,"vw":82.087281},{"c":82.5,"h":82.5,"l":82,"n":380,"o":82.25,"t":"2026-10-13T11:05:00Z","v":21002,"vw":82.216554},{"c":82.75,"h":84,"l":82.4001,"n":394,"o":82.5,"t":"2026-10-13T11:10:00Z","v":155283,"vw":83.651475},{"c":81.7,"h":82.99,"l":81.7,"n":547,"o":82.5,"t":"2026-10-13T11:15:00Z","v":35832,"vw":82.229016},{"c":82.3,"h":82.3,"l":81.5,"n":150,"o":81.5,"t":"2026-10-13T11:20:00Z","v":10345,"vw":81.97682},{"c":82.15,"h":82.15,"l":82,"n":20,"o":82.1,"t":"2026-10-13T11:25:00Z","v":996,"vw":82.111489},{"c":82.38,"h":82.4,"l":82.2,"n":62,"o":82.21,"t":"2026-10-13T11:30:00Z","v":11886,"vw":82.345331},{"c":82.16,"h":82.4,"l":82.16,"n":81,"o":82.29,"t":"2026-10-13T11:35:00Z","v":3277,"vw":82.287152},{"c":82.26,"h":82.3,"l":82.1668,"n":96,"o":82.3,"t":"2026-10-13T11:40:00Z","v":5934,"vw":82.253529},{"c":82.63,"h":82.66,"l":82.3,"n":159,"o":82.3,"t":"2026-10-13T11:45:00Z","v":12552,"vw":82.44847},{"c":82.524,"h":82.7113,"l":82.524,"n":52,"o":82.5726,"t":"2026-10-13T11:50:00Z","v":2417,"vw":82.587159},{"c":82.49,"h":82.59,"l":82.4,"n":362,"o":82.59,"t":"2026-10-13T11:55:00Z","v":12704,"vw":82.472626},{"c":82.11,"h":82.6,"l":82,"n":242,"o":82.6,"t":"2026-10-13T12:00:00Z","v":27525,"vw":82.084471},{"c":82.15,"h":82.21,"l":82,"n":60,"o":82.01,"t":"2026-10-13T12:05:00Z","v":2601,"vw":82.12877},{"c":82,"h":82.4299,"l":81.95,"n":136,"o":82.4,"t":"2026-10-13T12:10:00Z","v":18966,"vw":82.100019},{"c":81.9,"h":82.1648,"l":81.81,"n":644,"o":82.01,"t":"2026-10-13T12:15:00Z","v":29955,"vw":81.961361},{"c":81.59,"h":81.9,"l":81.36,"n":282,"o":81.9,"t":"2026-10-13T12:20:00Z","v":13670,"vw":81.518417},{"c":81.63,"h":81.63,"l":81.58,"n":81,"o":81.59,"t":"2026-10-13T12:25:00Z","v":4003,"vw":81.597299},{"c":81.7,"h":81.73,"l":81.5101,"n":150,"o":81.5101,"t":"2026-10-13T12:30:00Z","v":6571,"vw":81.634232},{"c":81.05,"h":81.82,"l":80.84,"n":391,"o":81.7016,"t":"2026-10-13T12:35:00Z","v":144520,"vw":81.472604},{"c":80.95,"h":81,"l":80.8,"n":131,"o":81,"t":"2026-10-13T12:40:00Z","v":15952,"vw":80.967819},{"c":81.28,"h":81.3,"l":80.62,"n":170,"o":81.0282,"t":"2026-10-13T12:45:00Z","v":11991,"vw":80.87123},{"c":80.85,"h":81.25,"l":80.85,"n":215,"o":81.18,"t":"2026-10-13T12:50:00Z","v":13112,"vw":81.048768},{"c":81.1704,"h":81.25,"l":80.85,"n":262,"o":81,"t":"2026-10-13T12:55:00Z","v":21594,"vw":80.964556},{"c":80.8798,"h":81.21,"l":80.85,"n":283,"o":81.02,"t":"2026-10-13T13:00:00Z","v":26911,"vw":81.020423},{"c":81.5,"h":81.5,"l":80.97,"n":396,"o":80.99,"t":"2026-10-13T13:05:00Z","v":41030,"vw":81.08077},{"c":81.3,"h":81.5,"l":81.1,"n":275,"o":81.4849,"t":"2026-10-13T13:10:00Z","v":24213,"vw":81.215545},{"c":80.5,"h":81.3,"l":80.5,"n":310,"o":81.3,"t":"2026-10-13T13:15:00Z","v":19619,"vw":80.892704},{"c":80.776,"h":80.97,"l":80.08,"n":397,"o":80.584,"t":"2026-10-13T13:20:00Z","v":23539,"vw":80.471694},{"c":80.75,"h":81.09,"l":80.65,"n":261,"o":80.75,"t":"2026-10-13T13:25:00Z","v":18972,"vw":80.787409},{"c":82.655,"h":83.43,"l":80.55,"n":8918,"o":80.57,"t":"2026-10-13T13:30:00Z","v":1431995,"vw":82.352553},{"c":82.18,"h":82.91,"l":82.08,"n":6234,"o":82.58,"t":"2026-10-13T13:35:00Z","v":703357,"vw":82.447287},{"c":82.26,"h":82.52,"l":81.8311,"n":3925,"o":82.185,"t":"2026-10-13T13:40:00Z","v":359986,"vw":82.20848},{"c":81.91,"h":82.49,"l":81.81,"n":6453,"o":82.265,"t":"2026-10-13T13:45:00Z","v":525936,"vw":82.104798},{"c":82.05,"h":82.13,"l":81.74,"n":4221,"o":81.92,"t":"2026-10-13T13:50:00Z","v":391882,"vw":81.953599},{"c":81.53,"h":82.045,"l":81.475,"n":3899,"o":82.032,"t":"2026-10-13T13:55:00Z","v":374085,"vw":81.658168},{"c":80.63,"h":81.59,"l":80.55,"n":5911,"o":81.57,"t":"2026-10-13T14:00:00Z","v":500125,"vw":81.051828},{"c":80.88,"h":80.9,"l":80.31,"n":6582,"o":80.63,"t":"2026-10-13T14:05:00Z","v":518866,"vw":80.53092},{"c":81.215,"h":81.31,"l":80.86,"n":3885,"o":80.88,"t":"2026-10-13T14:10:00Z","v":304234,"vw":81.085443},{"c":81.165,"h":81.59,"l":80.985,"n":4853,"o":81.22,"t":"2026-10-13T14:15:00Z","v":408006,"vw":81.316326},{"c":81.4,"h":81.46,"l":80.96,"n":4306,"o":81.17,"t":"2026-10-13T14:20:00Z","v":338290,"vw":81.19648},{"c":81.43,"h":81.65,"l":81.21,"n":5295,"o":81.395,"t":"2026-10-13T14:25:00Z","v":511854,"vw":81.455316},{"c":80.96,"h":81.68,"l":80.87,"n":7749,"o":81.4275,"t":"2026-10-13T14:30:00Z","v":838225,"vw":81.107889},{"c":81.25,"h":81.3199,"l":80.85,"n":3121,"o":80.955,"t":"2026-10-13T14:35:00Z","v":224348,"vw":81.093824},{"c":81.5771,"h":81.6,"l":81.14,"n":2491,"o":81.26,"t":"2026-10-13T14:40:00Z","v":277868,"vw":81.427969},{"c":81.57,"h":81.765,"l":81.52,"n":2153,"o":81.6,"t":"2026-10-13T14:45:00Z","v":170047,"vw":81.644871},{"c":82.685,"h":82.73,"l":81.53,"n":9090,"o":81.58,"t":"2026-10-13T14:50:00Z","v":881909,"vw":82.302345},{"c":82.3,"h":82.78,"l":81.98,"n":7353,"o":82.66,"t":"2026-10-13T14:55:00Z","v":701754,"vw":82.457778},{"c":82.505,"h":82.52,"l":82.18,"n":2795,"o":82.25,"t":"2026-10-13T15:00:00Z","v":224722,"vw":82.339077},{"c":82.345,"h":82.57,"l":82.1,"n":2520,"o":82.53,"t":"2026-10-13T15:05:00Z","v":278879,"vw":82.357222},{"c":82.27,"h":82.39,"l":82.09,"n":1472,"o":82.34,"t":"2026-10-13T15:10:00Z","v":142722,"vw":82.201634},{"c":82.555,"h":82.68,"l":82.27,"n":2064,"o":82.27,"t":"2026-10-13T15:15:00Z","v":193328,"vw":82.504293},{"c":82.09,"h":82.8,"l":82.08,"n":3021,"o":82.57,"t":"2026-10-13T15:20:00Z","v":260526,"vw":82.426953},{"c":82.315,"h":82.425,"l":82.05,"n":2147,"o":82.08,"t":"2026-10-13T15:25:00Z","v":175115,"vw":82.210564},{"c":82.53,"h":82.62,"l":82.31,"n":1946,"o":82.31,"t":"2026-10-13T15:30:00Z","v":144059,"vw":82.476989},{"c":82.465,"h":82.62,"l":82.42,"n":1318,"o":82.53,"t":"2026-10-13T15:35:00Z","v":90415,"vw":82.516348},{"c":82.28,"h":82.6,"l":82.26,"n":1786,"o":82.47,"t":"2026-10-13T15:40:00Z","v":135717,"vw":82.409037},{"c":82.175,"h":82.34,"l":82.16,"n":1328,"o":82.29,"t":"2026-10-13T15:45:00Z","v":73367,"vw":82.249138},{"c":82.1651,"h":82.245,"l":82.1,"n":1200,"o":82.17,"t":"2026-10-13T15:50:00Z","v":73168,"vw":82.178121},{"c":82.03,"h":82.19,"l":82.01,"n":1864,"o":82.165,"t":"2026-10-13T15:55:00Z","v":127377,"vw":82.074669},{"c":81.93,"h":82.035,"l":81.81,"n":1663,"o":82.02,"t":"2026-10-13T16:00:00Z","v":118496,"vw":81.890668},{"c":81.83,"h":81.99,"l":81.77,"n":1939,"o":81.88,"t":"2026-10-13T16:05:00Z","v":175829,"vw":81.865358},{"c":82.055,"h":82.06,"l":81.74,"n":1802,"o":81.83,"t":"2026-10-13T16:10:00Z","v":133485,"vw":81.897963},{"c":82.005,"h":82.13,"l":82,"n":1512,"o":82.07,"t":"2026-10-13T16:15:00Z","v":118609,"vw":82.085574},{"c":82.07,"h":82.15,"l":82.01,"n":1316,"o":82.01,"t":"2026-10-13T16:20:00Z","v":114729,"vw":82.081816},{"c":81.915,"h":82.09,"l":81.89,"n":1857,"o":82.07,"t":"2026-10-13T16:25:00Z","v":139827,"vw":81.987385},{"c":81.98,"h":82.0422,"l":81.84,"n":1791,"o":81.89,"t":"2026-10-13T16:30:00Z","v":188321,"vw":81.961864},{"c":81.905,"h":82.02,"l":81.9,"n":1095,"o":81.995,"t":"2026-10-13T16:35:00Z","v":118223,"vw":81.972604},{"c":81.995,"h":81.995,"l":81.795,"n":1143,"o":81.92,"t":"2026-10-13T16:40:00Z","v":76467,"vw":81.886428},{"c":82.11,"h":82.11,"l":81.94,"n":1250,"o":81.97,"t":"2026-10-13T16:45:00Z","v":128586,"vw":82.03097},{"c":81.87,"h":82.115,"l":81.87,"n":1231,"o":82.115,"t":"2026-10-13T16:50:00Z","v":86099,"vw":81.979187},{"c":81.815,"h":81.915,"l":81.78,"n":1422,"o":81.88,"t":"2026-10-13T16:55:00Z","v":85366,"vw":81.84924},{"c":81.855,"h":81.87,"l":81.75,"n":1206,"o":81.815,"t":"2026-10-13T17:00:00Z","v":60871,"vw":81.820266},{"c":81.84,"h":81.8662,"l":81.7244,"n":1096,"o":81.835,"t":"2026-10-13T17:05:00Z","v":71987,"vw":81.795582},{"c":81.81,"h":81.96,"l":81.79,"n":1241,"o":81.84,"t":"2026-10-13T17:10:00Z","v":79016,"vw":81.85833},{"c":82.06,"h":82.06,"l":81.805,"n":1254,"o":81.805,"t":"2026-10-13T17:15:00Z","v":81019,"vw":81.908476},{"c":82.075,"h":82.155,"l":82.045,"n":1131,"o":82.065,"t":"2026-10-13T17:20:00Z","v":74902,"vw":82.100061},{"c":81.865,"h":82.075,"l":81.85,"n":1177,"o":82.075,"t":"2026-10-13T17:25:00Z","v":78555,"vw":81.948312},{"c":81.93,"h":82,"l":81.8408,"n":1114,"o":81.865,"t":"2026-10-13T17:30:00Z","v":72174,"vw":81.913197},{"c":81.92,"h":82.05,"l":81.91,"n":973,"o":81.92,"t":"2026-10-13T17:35:00Z","v":66012,"vw":82.000899},{"c":81.74,"h":81.94,"l":81.6602,"n":1667,"o":81.94,"t":"2026-10-13T17:40:00Z","v":117284,"vw":81.789228},{"c":81.745,"h":81.81,"l":81.69,"n":1076,"o":81.72,"t":"2026-10-13T17:45:00Z","v":64604,"vw":81.757882},{"c":81.66,"h":81.78,"l":81.65,"n":1025,"o":81.74,"t":"2026-10-13T17:50:00Z","v":61501,"vw":81.724584},{"c":81.495,"h":81.67,"l":81.4701,"n":2004,"o":81.67,"t":"2026-10-13T17:55:00Z","v":135034,"vw":81.555853},{"c":81.47,"h":81.57,"l":81.42,"n":1621,"o":81.51,"t":"2026-10-13T18:00:00Z","v":100159,"vw":81.49276},{"c":81.53,"h":81.65,"l":81.47,"n":1951,"o":81.47,"t":"2026-10-13T18:05:00Z","v":121916,"vw":81.578674},{"c":81.42,"h":81.58,"l":81.385,"n":2157,"o":81.53,"t":"2026-10-13T18:10:00Z","v":152032,"vw":81.48638},{"c":81.325,"h":81.42,"l":81.23,"n":1610,"o":81.42,"t":"2026-10-13T18:15:00Z","v":109924,"vw":81.315164},{"c":81.305,"h":81.34,"l":81.22,"n":1410,"o":81.315,"t":"2026-10-13T18:20:00Z","v":88472,"vw":81.290121},{"c":81.32,"h":81.41,"l":81.2801,"n":1847,"o":81.3,"t":"2026-10-13T18:25:00Z","v":120729,"vw":81.360388},{"c":81.27,"h":81.35,"l":81.23,"n":2085,"o":81.32,"t":"2026-10-13T18:30:00Z","v":131901,"vw":81.290365},{"c":81.48,"h":81.555,"l":81.245,"n":2697,"o":81.275,"t":"2026-10-13T18:35:00Z","v":238997,"vw":81.427941},{"c":81.58,"h":81.68,"l":81.47,"n":1587,"o":81.49,"t":"2026-10-13T18:40:00Z","v":107417,"vw":81.608235},{"c":81.4601,"h":81.63,"l":81.435,"n":1946,"o":81.585,"t":"2026-10-13T18:45:00Z","v":145533,"vw":81.538628},{"c":81.56,"h":81.605,"l":81.425,"n":1988,"o":81.47,"t":"2026-10-13T18:50:00Z","v":156012,"vw":81.526669},{"c":81.44,"h":81.58,"l":81.41,"n":2490,"o":81.56,"t":"2026-10-13T18:55:00Z","v":206107,"vw":81.488944},{"c":81.645,"h":81.66,"l":81.42,"n":1839,"o":81.445,"t":"2026-10-13T19:00:00Z","v":138349,"vw":81.518502},{"c":81.545,"h":81.705,"l":81.54,"n":2147,"o":81.64,"t":"2026-10-13T19:05:00Z","v":223282,"vw":81.621811},{"c":81.47,"h":81.57,"l":81.425,"n":1970,"o":81.545,"t":"2026-10-13T19:10:00Z","v":146574,"vw":81.516949},{"c":81.485,"h":81.51,"l":81.335,"n":2178,"o":81.46,"t":"2026-10-13T19:15:00Z","v":198469,"vw":81.405757},{"c":81.42,"h":81.545,"l":81.4,"n":2310,"o":81.485,"t":"2026-10-13T19:20:00Z","v":237409,"vw":81.490433},{"c":81.415,"h":81.495,"l":81.39,"n":2148,"o":81.41,"t":"2026-10-13T19:25:00Z","v":168579,"vw":81.448746},{"c":81.385,"h":81.51,"l":81.33,"n":2356,"o":81.4,"t":"2026-10-13T19:30:00Z","v":186535,"vw":81.416245},{"c":81.36,"h":81.39,"l":81.25,"n":2456,"o":81.39,"t":"2026-10-13T19:35:00Z","v":206571,"vw":81.339893},{"c":81.395,"h":81.43,"l":81.235,"n":3890,"o":81.35,"t":"2026-10-13T19:40:00Z","v":321637,"vw":81.316443},{"c":81.28,"h":81.395,"l":81.215,"n":3781,"o":81.39,"t":"2026-10-13T19:45:00Z","v":366622,"vw":81.276541},{"c":81.235,"h":81.355,"l":81.08,"n":6168,"o":81.3,"t":"2026-10-13T19:50:00Z","v":570127,"vw":81.176548},{"c":80.745,"h":81.25,"l":80.66,"n":18003,"o":81.24,"t":"2026-10-13T19:55:00Z","v":1811589,"vw":80.891297},{"c":80.9,"h":80.9,"l":80.71,"n":189,"o":80.75,"t":"2026-10-13T20:00:00Z","v":4111485,"vw":80.740005},{"c":80.74,"h":80.85,"l":80.73,"n":86,"o":80.79,"t":"2026-10-13T20:05:00Z","v":21111,"vw":80.754046},{"c":80.739,"h":80.74,"l":80.7229,"n":53,"o":80.74,"t":"2026-10-13T20:10:00Z","v":3177,"vw":80.734203},{"c":80.74,"h":80.74,"l":80.72,"n":10,"o":80.72,"t":"2026-10-13T20:15:00Z","v":949,"vw":80.722541},{"c":80.7,"h":80.735,"l":80.7,"n":76,"o":80.7212,"t":"2026-10-13T20:20:00Z","v":3113,"vw":80.712656},{"c":80.74,"h":80.74,"l":80.7152,"n":20,"o":80.74,"t":"2026-10-13T20:25:00Z","v":25505,"vw":80.739732},{"c":80.9,"h":80.9,"l":80.7,"n":21,"o":80.7381,"t":"2026-10-13T20:30:00Z","v":2165,"vw":80.749635},{"c":80.92,"h":80.92,"l":80.8009,"n":34,"o":80.8009,"t":"2026-10-13T20:40:00Z","v":4132,"vw":80.835596},{"c":80.85,"h":80.8596,"l":80.85,"n":5,"o":80.8596,"t":"2026-10-13T20:45:00Z","v":1333,"vw":80.850761},{"c":80.85,"h":80.86,"l":80.85,"n":13,"o":80.8585,"t":"2026-10-13T20:50:00Z","v":2435,"vw":80.850784},{"c":80.85,"h":80.85,"l":80.85,"n":1,"o":80.85,"t":"2026-10-13T20:55:00Z","v":977,"vw":80.85},{"c":80.85,"h":80.85,"l":80.85,"n":4,"o":80.85,"t":"2026-10-13T21:00:00Z","v":1510,"vw":80.85},{"c":80.85,"h":80.8689,"l":80.85,"n":3,"o":80.8689,"t":"2026-10-13T21:05:00Z","v":758,"vw":80.852493},{"c":80.85,"h":80.85,"l":80.85,"n":2,"o":80.85,"t":"2026-10-13T21:10:00Z","v":1055,"vw":80.85},{"c":80.86,"h":80.908,"l":80.85,"n":13,"o":80.85,"t":"2026-10-13T21:15:00Z","v":4420,"vw":80.858965},{"c":80.85,"h":80.86,"l":80.85,"n":5,"o":80.86,"t":"2026-10-13T21:20:00Z","v":5254,"vw":80.85137},{"c":80.85,"h":80.87,"l":80.85,"n":13,"o":80.87,"t":"2026-10-13T21:25:00Z","v":87437,"vw":80.855019},{"c":80.85,"h":80.85,"l":80.8,"n":14,"o":80.8152,"t":"2026-10-13T21:30:00Z","v":783,"vw":80.828766},{"c":80.77,"h":80.77,"l":80.77,"n":5,"o":80.77,"t":"2026-10-13T21:40:00Z","v":998,"vw":80.77},{"c":80.76,"h":80.7931,"l":80.76,"n":14,"o":80.7931,"t":"2026-10-13T21:45:00Z","v":1756,"vw":80.767118},{"c":80.75,"h":80.7622,"l":80.75,"n":6,"o":80.7622,"t":"2026-10-13T21:50:00Z","v":1107,"vw":80.751141},{"c":80.73,"h":80.75,"l":80.73,"n":9,"o":80.7396,"t":"2026-10-13T21:55:00Z","v":2388,"vw":80.734937},{"c":80.73,"h":80.8,"l":80.72,"n":52,"o":80.73,"t":"2026-10-13T22:00:00Z","v":11359,"vw":80.766737},{"c":80.7,"h":80.73,"l":80.7,"n":15,"o":80.73,"t":"2026-10-13T22:05:00Z","v":835,"vw":80.720952},{"c":80.7295,"h":80.7295,"l":80.7295,"n":1,"o":80.7295,"t":"2026-10-13T22:10:00Z","v":250,"vw":80.7295},{"c":80.7299,"h":80.7299,"l":80.7299,"n":2,"o":80.7299,"t":"2026-10-13T22:15:00Z","v":110,"vw":80.7299},{"c":80.73,"h":80.75,"l":80.73,"n":7,"o":80.73,"t":"2026-10-13T22:20:00Z","v":1616,"vw":80.734642},{"c":80.82,"h":80.82,"l":80.82,"n":1,"o":80.82,"t":"2026-10-13T22:30:00Z","v":660,"vw":80.82},{"c":80.82,"h":80.82,"l":80.7557,"n":4,"o":80.7557,"t":"2026-10-13T22:40:00Z","v":304,"vw":80.798567},{"c":80.87,"h":80.87,"l":80.87,"n":3,"o":80.87,"t":"2026-10-13T22:50:00Z","v":200,"vw":80.87},{"c":80.85,"h":80.85,"l":80.85,"n":2,"o":80.85,"t":"2026-10-13T22:55:00Z","v":108,"vw":80.85},{"c":80.85,"h":80.85,"l":80.85,"n":2,"o":80.85,"t":"2026-10-13T23:00:00Z","v":101,"vw":80.85},{"c":80.84,"h":80.84,"l":80.84,"n":5,"o":80.84,"t":"2026-10-13T23:25:00Z","v":199,"vw":80.84},{"c":80.8,"h":80.8367,"l":80.8,"n":13,"o":80.8367,"t":"2026-10-13T23:30:00Z","v":364,"vw":80.81835},{"c":80.7984,"h":80.7984,"l":80.7954,"n":4,"o":80.7954,"t":"2026-10-13T23:35:00Z","v":1507,"vw":80.796},{"c":80.7701,"h":80.78,"l":80.77,"n":7,"o":80.78,"t":"2026-10-13T23:40:00Z","v":1671,"vw":80.771561},{"c":80.7991,"h":80.8,"l":80.7991,"n":9,"o":80.7994,"t":"2026-10-13T23:55:00Z","v":601,"vw":80.79943},{"c":80.92,"h":80.92,"l":80.92,"n":7,"o":80.92,"t":"2026-10-14T08:20:00Z","v":1127,"vw":80.92},{"c":80.91,"h":80.93,"l":80.91,"n":18,"o":80.93,"t":"2026-10-14T08:45:00Z","v":1386,"vw":80.921642},{"c":80.9,"h":80.91,"l":80.9,"n":5,"o":80.91,"t":"2026-10-14T08:55:00Z","v":1018,"vw":80.90748},{"c":80.92,"h":80.93,"l":80.87,"n":30,"o":80.92,"t":"2026-10-14T09:10:00Z","v":1894,"vw":80.916252},{"c":80.93,"h":80.93,"l":80.9,"n":14,"o":80.9,"t":"2026-10-14T09:15:00Z","v":1778,"vw":80.91653},{"c":80.86,"h":80.86,"l":80.86,"n":18,"o":80.86,"t":"2026-10-14T09:40:00Z","v":926,"vw":80.86},{"c":80.78,"h":80.79,"l":80.78,"n":8,"o":80.79,"t":"2026-10-14T09:45:00Z","v":988,"vw":80.783211},{"c":80.76,"h":80.77,"l":80.76,"n":14,"o":80.77,"t":"2026-10-14T09:50:00Z","v":1116,"vw":80.762337},{"c":80.77,"h":80.78,"l":80.77,"n":7,"o":80.78,"t":"2026-10-14T09:55:00Z","v":505,"vw":80.774595},{"c":80.79,"h":80.79,"l":80.79,"n":23,"o":80.79,"t":"2026-10-14T10:00:00Z","v":208,"vw":80.79},{"c":80.7,"h":80.76,"l":80.7,"n":11,"o":80.76,"t":"2026-10-14T10:05:00Z","v":761,"vw":80.709375},{"c":80.55,"h":80.6,"l":80.55,"n":54,"o":80.6,"t":"2026-10-14T10:10:00Z","v":1025,"vw":80.57},{"c":80.58,"h":80.58,"l":80.58,"n":2,"o":80.58,"t":"2026-10-14T10:15:00Z","v":953,"vw":80.58},{"c":80.56,"h":80.56,"l":80.56,"n":5,"o":80.56,"t":"2026-10-14T10:20:00Z","v":407,"vw":80.56},{"c":80.56,"h":80.56,"l":80.56,"n":6,"o":80.56,"t":"2026-10-14T10:25:00Z","v":749,"vw":80.56},{"c":80.5,"h":80.54,"l":80.5,"n":95,"o":80.54,"t":"2026-10-14T10:40:00Z","v":943,"vw":80.51861},{"c":80.3,"h":80.31,"l":80.3,"n":9,"o":80.31,"t":"2026-10-14T10:45:00Z","v":547,"vw":80.304474},{"c":80.3,"h":80.3,"l":80.3,"n":2,"o":80.3,"t":"2026-10-14T10:50:00Z","v":101,"vw":80.3},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-14T10:55:00Z","v":100,"vw":80.3},{"c":80.46,"h":80.46,"l":80.46,"n":23,"o":80.46,"t":"2026-10-14T11:00:00Z","v":517,"vw":80.46},{"c":80.2,"h":80.35,"l":80.19,"n":40,"o":80.32,"t":"2026-10-14T11:05:00Z","v":4642,"vw":80.242689},{"c":80.15,"h":80.195,"l":80.15,"n":17,"o":80.195,"t":"2026-10-14T11:10:00Z","v":364,"vw":80.172167},{"c":80.25,"h":80.25,"l":80.134,"n":8,"o":80.14,"t":"2026-10-14T11:15:00Z","v":1423,"vw":80.146598},{"c":80.0801,"h":80.0801,"l":80.0801,"n":3,"o":80.0801,"t":"2026-10-14T11:20:00Z","v":115,"vw":80.0801},{"c":80.2,"h":80.22,"l":80.11,"n":9,"o":80.11,"t":"2026-10-14T11:25:00Z","v":2015,"vw":80.147564},{"c":80.23,"h":80.28,"l":80.23,"n":20,"o":80.28,"t":"2026-10-14T11:35:00Z","v":567,"vw":80.266496},{"c":80.16,"h":80.21,"l":80.16,"n":10,"o":80.21,"t":"2026-10-14T11:45:00Z","v":2198,"vw":80.175525},{"c":80.15,"h":80.15,"l":80.15,"n":7,"o":80.15,"t":"2026-10-14T11:50:00Z","v":225,"vw":80.15},{"c":80.25,"h":80.25,"l":80.25,"n":10,"o":80.25,"t":"2026-10-14T11:55:00Z","v":5530,"vw":80.25},{"c":80.1889,"h":80.25,"l":80.1,"n":26,"o":80.2,"t":"2026-10-14T12:00:00Z","v":1754,"vw":80.158233},{"c":80.08,"h":80.15,"l":80.08,"n":21,"o":80.14,"t":"2026-10-14T12:05:00Z","v":1781,"vw":80.135869},{"c":80.1,"h":80.11,"l":80.1,"n":6,"o":80.11,"t":"2026-10-14T12:10:00Z","v":1193,"vw":80.103925},{"c":80.24,"h":80.24,"l":79.98,"n":112,"o":80.12,"t":"2026-10-14T12:15:00Z","v":6139,"vw":80.032123},{"c":80.2,"h":80.2,"l":80,"n":5,"o":80,"t":"2026-10-14T12:25:00Z","v":280,"vw":80.08},{"c":79.6494,"h":80,"l":79.6494,"n":54,"o":80,"t":"2026-10-14T12:30:00Z","v":4517,"vw":79.789604},{"c":79.4,"h":79.78,"l":79.4,"n":30,"o":79.57,"t":"2026-10-14T12:35:00Z","v":9620,"vw":79.649779},{"c":79.5,"h":79.71,"l":79.4,"n":14,"o":79.71,"t":"2026-10-14T12:40:00Z","v":2778,"vw":79.468057},{"c":79.37,"h":79.5,"l":79.21,"n":82,"o":79.5,"t":"2026-10-14T12:45:00Z","v":7586,"vw":79.380973},{"c":79.6859,"h":79.7092,"l":79.6859,"n":9,"o":79.7092,"t":"2026-10-14T12:50:00Z","v":727,"vw":79.702543},{"c":79.51,"h":79.68,"l":79.5,"n":59,"o":79.64,"t":"2026-10-14T12:55:00Z","v":7696,"vw":79.593154},{"c":79.4925,"h":79.51,"l":79.4925,"n":16,"o":79.51,"t":"2026-10-14T13:00:00Z","v":619,"vw":79.502905},{"c":79.53,"h":79.56,"l":79.5,"n":32,"o":79.56,"t":"2026-10-14T13:05:00Z","v":1938,"vw":79.52797},{"c":79.4,"h":79.46,"l":79.4,"n":30,"o":79.46,"t":"2026-10-14T13:10:00Z","v":122613,"vw":79.459853},{"c":79.4,"h":79.5072,"l":79.4,"n":30,"o":79.5072,"t":"2026-10-14T13:15:00Z","v":2576,"vw":79.423297},{"c":79.48,"h":79.55,"l":79.34,"n":112,"o":79.4,"t":"2026-10-14T13:20:00Z","v":4076,"vw":79.408918},{"c":78.68,"h":79.36,"l":78.68,"n":180,"o":79.35,"t":"2026-10-14T13:25:00Z","v":13279,"vw":79.036876},{"c":78.89,"h":79.9899,"l":78.58,"n":5991,"o":78.69,"t":"2026-10-14T13:30:00Z","v":1065846,"vw":79.203945},{"c":78.985,"h":79.105,"l":78.7,"n":5494,"o":78.94,"t":"2026-10-14T13:35:00Z","v":909609,"vw":78.915466},{"c":78.665,"h":79.03,"l":78.62,"n":3640,"o":78.985,"t":"2026-10-14T13:40:00Z","v":380366,"vw":78.790021},{"c":78.5,"h":78.81,"l":78.48,"n":5428,"o":78.65,"t":"2026-10-14T13:45:00Z","v":588363,"vw":78.688291},{"c":78.35,"h":78.5876,"l":78.26,"n":4572,"o":78.5,"t":"2026-10-14T13:50:00Z","v":370404,"vw":78.423643},{"c":78.39,"h":78.46,"l":78.21,"n":4599,"o":78.35,"t":"2026-10-14T13:55:00Z","v":467123,"vw":78.342373},{"c":78.22,"h":78.5,"l":78.19,"n":4220,"o":78.37,"t":"2026-10-14T14:00:00Z","v":371199,"vw":78.314024},{"c":78.49,"h":78.55,"l":78.04,"n":4502,"o":78.205,"t":"2026-10-14T14:05:00Z","v":484769,"vw":78.263237},{"c":78.41,"h":78.53,"l":78.35,"n":4023,"o":78.475,"t":"2026-10-14T14:10:00Z","v":343521,"vw":78.436248},{"c":78.8375,"h":78.85,"l":78.38,"n":4800,"o":78.42,"t":"2026-10-14T14:15:00Z","v":405464,"vw":78.599236},{"c":78.89,"h":78.94,"l":78.74,"n":3684,"o":78.8363,"t":"2026-10-14T14:20:00Z","v":310617,"vw":78.84567},{"c":78.95,"h":79.05,"l":78.8,"n":3052,"o":78.89,"t":"2026-10-14T14:25:00Z","v":409047,"vw":78.898172},{"c":78.94,"h":79.11,"l":78.9,"n":4441,"o":78.955,"t":"2026-10-14T14:30:00Z","v":374756,"vw":78.998886},{"c":78.8,"h":78.935,"l":78.7,"n":3588,"o":78.925,"t":"2026-10-14T14:35:00Z","v":299941,"vw":78.777604},{"c":79.04,"h":79.0829,"l":78.775,"n":2654,"o":78.79,"t":"2026-10-14T14:40:00Z","v":217006,"vw":78.951583},{"c":79.27,"h":79.295,"l":78.98,"n":3549,"o":79.08,"t":"2026-10-14T14:45:00Z","v":320313,"vw":79.125644},{"c":79.37,"h":79.48,"l":79.14,"n":2856,"o":79.27,"t":"2026-10-14T14:50:00Z","v":237667,"vw":79.376324},{"c":79.41,"h":79.515,"l":79.22,"n":3944,"o":79.38,"t":"2026-10-14T14:55:00Z","v":310680,"vw":79.384753},{"c":79.135,"h":79.49,"l":79.11,"n":2653,"o":79.435,"t":"2026-10-14T15:00:00Z","v":235675,"vw":79.234617},{"c":79.23,"h":79.23,"l":79.04,"n":2370,"o":79.12,"t":"2026-10-14T15:05:00Z","v":248836,"vw":79.149437},{"c":79.3,"h":79.35,"l":79.19,"n":1677,"o":79.23,"t":"2026-10-14T15:10:00Z","v":104797,"vw":79.29447},{"c":79.43,"h":79.495,"l":79.285,"n":1972,"o":79.3,"t":"2026-10-14T15:15:00Z","v":138288,"vw":79.401711},{"c":79.34,"h":79.42,"l":79.28,"n":1600,"o":79.42,"t":"2026-10-14T15:20:00Z","v":108113,"vw":79.341732},{"c":79.415,"h":79.4826,"l":79.315,"n":1274,"o":79.34,"t":"2026-10-14T15:25:00Z","v":105128,"vw":79.409416},{"c":79.715,"h":79.74,"l":79.405,"n":1509,"o":79.42,"t":"2026-10-14T15:30:00Z","v":129930,"vw":79.614324},{"c":79.65,"h":79.84,"l":79.585,"n":2103,"o":79.72,"t":"2026-10-14T15:35:00Z","v":200342,"vw":79.699959},{"c":79.49,"h":79.69,"l":79.47,"n":1593,"o":79.65,"t":"2026-10-14T15:40:00Z","v":151899,"vw":79.577472},{"c":79.73,"h":79.77,"l":79.44,"n":1980,"o":79.5,"t":"2026-10-14T15:45:00Z","v":187876,"vw":79.605511},{"c":79.805,"h":79.805,"l":79.67,"n":1437,"o":79.72,"t":"2026-10-14T15:50:00Z","v":122811,"vw":79.71875},{"c":79.87,"h":79.895,"l":79.75,"n":2239,"o":79.8,"t":"2026-10-14T15:55:00Z","v":229916,"vw":79.835739},{"c":79.94,"h":79.99,"l":79.85,"n":2827,"o":79.88,"t":"2026-10-14T16:00:00Z","v":214788,"vw":79.932183},{"c":79.99,"h":80.03,"l":79.825,"n":1934,"o":79.9692,"t":"2026-10-14T16:05:00Z","v":180297,"vw":79.945799},{"c":79.845,"h":80.03,"l":79.81,"n":1827,"o":79.995,"t":"2026-10-14T16:10:00Z","v":153273,"vw":79.897768},{"c":79.865,"h":79.995,"l":79.825,"n":2644,"o":79.85,"t":"2026-10-14T16:15:00Z","v":253742,"vw":79.897711},{"c":79.995,"h":80.059,"l":79.83,"n":1997,"o":79.865,"t":"2026-10-14T16:20:00Z","v":139905,"vw":79.926496},{"c":80.055,"h":80.155,"l":79.97,"n":2121,"o":79.995,"t":"2026-10-14T16:25:00Z","v":148668,"vw":80.04024},{"c":80.03,"h":80.16,"l":80.02,"n":1529,"o":80.05,"t":"2026-10-14T16:30:00Z","v":132723,"vw":80.097817},{"c":80.1,"h":80.15,"l":80.015,"n":1455,"o":80.04,"t":"2026-10-14T16:35:00Z","v":99534,"vw":80.088728},{"c":79.87,"h":80.12,"l":79.84,"n":1372,"o":80.095,"t":"2026-10-14T16:40:00Z","v":92811,"vw":80.014049},{"c":79.91,"h":79.9154,"l":79.791,"n":1116,"o":79.8501,"t":"2026-10-14T16:45:00Z","v":81229,"vw":79.852664},{"c":79.845,"h":80,"l":79.831,"n":1889,"o":79.91,"t":"2026-10-14T16:50:00Z","v":130859,"vw":79.946283},{"c":79.871,"h":79.93,"l":79.781,"n":1420,"o":79.85,"t":"2026-10-14T16:55:00Z","v":83412,"vw":79.855899},{"c":79.81,"h":79.95,"l":79.79,"n":1432,"o":79.87,"t":"2026-10-14T17:00:00Z","v":91543,"vw":79.882346},{"c":79.925,"h":79.96,"l":79.695,"n":2197,"o":79.81,"t":"2026-10-14T17:05:00Z","v":194541,"vw":79.804337},{"c":80.16,"h":80.19,"l":79.925,"n":2947,"o":79.925,"t":"2026-10-14T17:10:00Z","v":247982,"vw":80.06714},{"c":80.19,"h":80.22,"l":80.0917,"n":2061,"o":80.15,"t":"2026-10-14T17:15:00Z","v":168116,"vw":80.159737},{"c":80.22,"h":80.27,"l":80.1,"n":2821,"o":80.2,"t":"2026-10-14T17:20:00Z","v":270547,"vw":80.179269},{"c":80.12,"h":80.255,"l":80.08,"n":1916,"o":80.22,"t":"2026-10-14T17:25:00Z","v":153463,"vw":80.189739},{"c":80.02,"h":80.125,"l":79.94,"n":2259,"o":80.125,"t":"2026-10-14T17:30:00Z","v":217387,"vw":80.027794},{"c":80.03,"h":80.1248,"l":79.99,"n":1945,"o":80.0138,"t":"2026-10-14T17:35:00Z","v":196702,"vw":80.031941},{"c":79.985,"h":80.03,"l":79.89,"n":1826,"o":80.02,"t":"2026-10-14T17:40:00Z","v":142626,"vw":79.963552},{"c":80.13,"h":80.135,"l":79.94,"n":1846,"o":79.99,"t":"2026-10-14T17:45:00Z","v":157019,"vw":80.005532},{"c":80.04,"h":80.14,"l":80.025,"n":1926,"o":80.125,"t":"2026-10-14T17:50:00Z","v":177184,"vw":80.083984},{"c":79.8519,"h":80.04,"l":79.84,"n":1935,"o":80.035,"t":"2026-10-14T17:55:00Z","v":196236,"vw":79.920526},{"c":79.75,"h":79.87,"l":79.64,"n":2480,"o":79.855,"t":"2026-10-14T18:00:00Z","v":226847,"vw":79.762088},{"c":79.83,"h":79.84,"l":79.7401,"n":1737,"o":79.77,"t":"2026-10-14T18:05:00Z","v":150647,"vw":79.787782},{"c":79.845,"h":79.87,"l":79.7701,"n":1767,"o":79.82,"t":"2026-10-14T18:10:00Z","v":133370,"vw":79.809136},{"c":79.98,"h":80,"l":79.725,"n":2166,"o":79.845,"t":"2026-10-14T18:15:00Z","v":182528,"vw":79.836506},{"c":79.96,"h":80.095,"l":79.935,"n":2511,"o":79.99,"t":"2026-10-14T18:20:00Z","v":201487,"vw":80.005816},{"c":80.025,"h":80.03,"l":79.915,"n":1585,"o":79.96,"t":"2026-10-14T18:25:00Z","v":114192,"vw":79.973195},{"c":80.06,"h":80.075,"l":79.94,"n":2031,"o":80.025,"t":"2026-10-14T18:30:00Z","v":154552,"vw":80.005202},{"c":80.025,"h":80.095,"l":80.02,"n":1794,"o":80.05,"t":"2026-10-14T18:35:00Z","v":152484,"vw":80.064277},{"c":80.2114,"h":80.22,"l":80.01,"n":1878,"o":80.015,"t":"2026-10-14T18:40:00Z","v":145925,"vw":80.105165},{"c":80.08,"h":80.21,"l":80.08,"n":2174,"o":80.21,"t":"2026-10-14T18:45:00Z","v":205842,"vw":80.148234},{"c":80.165,"h":80.185,"l":80.04,"n":2099,"o":80.0725,"t":"2026-10-14T18:50:00Z","v":161306,"vw":80.096434},{"c":80.175,"h":80.215,"l":80.13,"n":1749,"o":80.165,"t":"2026-10-14T18:55:00Z","v":133622,"vw":80.165408},{"c":80.345,"h":80.37,"l":80.14,"n":2104,"o":80.175,"t":"2026-10-14T19:00:00Z","v":158301,"vw":80.239343},{"c":80.43,"h":80.46,"l":80.32,"n":2298,"o":80.345,"t":"2026-10-14T19:05:00Z","v":184707,"vw":80.40498},{"c":80.355,"h":80.45,"l":80.355,"n":2244,"o":80.435,"t":"2026-10-14T19:10:00Z","v":172697,"vw":80.397425},{"c":80.43,"h":80.4396,"l":80.29,"n":2698,"o":80.35,"t":"2026-10-14T19:15:00Z","v":226932,"vw":80.361511},{"c":80.6,"h":80.65,"l":80.3825,"n":2931,"o":80.42,"t":"2026-10-14T19:20:00Z","v":267806,"vw":80.468065},{"c":80.615,"h":80.63,"l":80.475,"n":2763,"o":80.59,"t":"2026-10-14T19:25:00Z","v":271725,"vw":80.539796},{"c":80.565,"h":80.67,"l":80.565,"n":3902,"o":80.615,"t":"2026-10-14T19:30:00Z","v":388873,"vw":80.632925},{"c":80.575,"h":80.62,"l":80.52,"n":3177,"o":80.57,"t":"2026-10-14T19:35:00Z","v":276319,"vw":80.570821},{"c":80.71,"h":80.74,"l":80.505,"n":4171,"o":80.575,"t":"2026-10-14T19:40:00Z","v":330150,"vw":80.603257},{"c":80.665,"h":80.7,"l":80.595,"n":5096,"o":80.7,"t":"2026-10-14T19:45:00Z","v":476563,"vw":80.63954},{"c":80.825,"h":80.94,"l":80.561,"n":9175,"o":80.68,"t":"2026-10-14T19:50:00Z","v":919188,"vw":80.78507},{"c":80.915,"h":80.97,"l":80.795,"n":18262,"o":80.83,"t":"2026-10-14T19:55:00Z","v":1829413,"vw":80.88081},{"c":80.9,"h":80.9,"l":80.9,"n":138,"o":80.9,"t":"2026-10-14T20:00:00Z","v":3255778,"vw":80.9},{"c":80.99,"h":80.99,"l":80.9,"n":32,"o":80.9,"t":"2026-10-14T20:05:00Z","v":27737,"vw":80.936},{"c":80.88,"h":80.88,"l":80.88,"n":2,"o":80.88,"t":"2026-10-14T20:20:00Z","v":116,"vw":80.88},{"c":80.9852,"h":80.9852,"l":80.98,"n":5,"o":80.98,"t":"2026-10-14T20:40:00Z","v":771,"vw":80.984394},{"c":80.7514,"h":80.7514,"l":80.7514,"n":1,"o":80.7514,"t":"2026-10-14T20:45:00Z","v":100,"vw":80.7514},{"c":80.7465,"h":80.7465,"l":80.7465,"n":4,"o":80.7465,"t":"2026-10-14T20:50:00Z","v":1509,"vw":80.7465},{"c":80.74,"h":80.81,"l":80.74,"n":11,"o":80.81,"t":"2026-10-14T20:55:00Z","v":4632,"vw":80.748758},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-14T21:10:00Z","v":10000,"vw":80.7},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-14T21:20:00Z","v":107,"vw":80.7},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-14T22:05:00Z","v":130,"vw":80.9},{"c":80.85,"h":80.85,"l":80.85,"n":7,"o":80.85,"t":"2026-10-14T22:30:00Z","v":1286,"vw":80.85},{"c":80.9,"h":80.9,"l":80.9,"n":1,"o":80.9,"t":"2026-10-14T22:35:00Z","v":100,"vw":80.9},{"c":80.75,"h":80.7818,"l":80.75,"n":5,"o":80.7818,"t":"2026-10-14T22:45:00Z","v":682,"vw":80.7606},{"c":80.952,"h":80.952,"l":80.952,"n":3,"o":80.952,"t":"2026-10-14T22:55:00Z","v":147,"vw":80.952},{"c":80.7684,"h":80.7684,"l":80.7684,"n":1,"o":80.7684,"t":"2026-10-14T23:00:00Z","v":600,"vw":80.7684},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-14T23:15:00Z","v":500,"vw":80.75},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-14T23:20:00Z","v":100,"vw":80.95},{"c":80.906,"h":81,"l":80.906,"n":22,"o":80.95,"t":"2026-10-14T23:25:00Z","v":3187,"vw":80.939789},{"c":80.994,"h":80.994,"l":80.994,"n":2,"o":80.994,"t":"2026-10-14T23:30:00Z","v":110,"vw":80.994},{"c":81.03,"h":81.03,"l":81,"n":32,"o":81,"t":"2026-10-14T23:35:00Z","v":1155,"vw":81.004504},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-14T23:40:00Z","v":105,"vw":81},{"c":81.13,"h":81.16,"l":81.12,"n":14,"o":81.16,"t":"2026-10-14T23:45:00Z","v":853,"vw":81.135609},{"c":81.09,"h":81.1,"l":80.9144,"n":9,"o":81.01,"t":"2026-10-14T23:50:00Z","v":1850,"vw":80.979524},{"c":81.43,"h":81.43,"l":81.41,"n":17,"o":81.41,"t":"2026-10-15T08:10:00Z","v":365,"vw":81.41773},{"c":81.4754,"h":81.4754,"l":81.4754,"n":1,"o":81.4754,"t":"2026-10-15T09:00:00Z","v":5000,"vw":81.4754},{"c":81.4,"h":81.4,"l":81.4,"n":4,"o":81.4,"t":"2026-10-15T09:45:00Z","v":310,"vw":81.4},{"c":80.7,"h":80.7,"l":80.7,"n":7,"o":80.7,"t":"2026-10-15T09:50:00Z","v":395,"vw":80.7},{"c":81.49,"h":81.49,"l":81.49,"n":3,"o":81.49,"t":"2026-10-15T10:05:00Z","v":1046,"vw":81.49},{"c":80.7,"h":81.4,"l":80.7,"n":10,"o":81.4,"t":"2026-10-15T11:05:00Z","v":1130,"vw":81.281818},{"c":80.8457,"h":80.8457,"l":80.8457,"n":1,"o":80.8457,"t":"2026-10-15T11:10:00Z","v":131,"vw":80.8457},{"c":81.27,"h":81.27,"l":81.27,"n":4,"o":81.27,"t":"2026-10-15T11:15:00Z","v":137,"vw":81.27},{"c":81.46,"h":81.5,"l":81.32,"n":7,"o":81.5,"t":"2026-10-15T11:20:00Z","v":1818,"vw":81.427212},{"c":81.32,"h":81.32,"l":81.32,"n":3,"o":81.32,"t":"2026-10-15T11:25:00Z","v":450,"vw":81.32},{"c":81,"h":81.34,"l":81,"n":53,"o":81.34,"t":"2026-10-15T11:30:00Z","v":794,"vw":81.25},{"c":81.3,"h":81.4,"l":81.3,"n":15,"o":81.4,"t":"2026-10-15T11:35:00Z","v":988,"vw":81.387692},{"c":81.58,"h":81.58,"l":81.58,"n":19,"o":81.58,"t":"2026-10-15T11:40:00Z","v":1050,"vw":81.58},{"c":81.64,"h":81.64,"l":81.64,"n":1,"o":81.64,"t":"2026-10-15T11:55:00Z","v":100,"vw":81.64},{"c":81.16,"h":81.16,"l":81.16,"n":5,"o":81.16,"t":"2026-10-15T12:20:00Z","v":180,"vw":81.16},{"c":81.4,"h":81.4,"l":81.4,"n":14,"o":81.4,"t":"2026-10-15T12:50:00Z","v":726,"vw":81.4},{"c":81.5902,"h":81.5902,"l":81.58,"n":12,"o":81.58,"t":"2026-10-15T12:55:00Z","v":829,"vw":81.583825},{"c":81.5,"h":81.51,"l":81.5,"n":14,"o":81.51,"t":"2026-10-15T13:00:00Z","v":361,"vw":81.505},{"c":81.48,"h":81.48,"l":81.45,"n":58,"o":81.48,"t":"2026-10-15T13:05:00Z","v":1481,"vw":81.469119},{"c":81.03,"h":81.07,"l":81.03,"n":7,"o":81.07,"t":"2026-10-15T13:20:00Z","v":1042,"vw":81.052576},{"c":81.15,"h":81.61,"l":80.88,"n":3455,"o":81.5,"t":"2026-10-15T13:30:00Z","v":690167,"vw":81.212464},{"c":81.38,"h":81.39,"l":80.99,"n":2683,"o":81.145,"t":"2026-10-15T13:35:00Z","v":246894,"vw":81.199152},{"c":81.35,"h":81.63,"l":81.16,"n":2832,"o":81.38,"t":"2026-10-15T13:40:00Z","v":236946,"vw":81.392505},{"c":81.49,"h":81.53,"l":81.17,"n":3553,"o":81.35,"t":"2026-10-15T13:45:00Z","v":338965,"vw":81.311972},{"c":81.61,"h":81.71,"l":81.43,"n":2294,"o":81.54,"t":"2026-10-15T13:50:00Z","v":232600,"vw":81.553741},{"c":81.62,"h":81.72,"l":81.51,"n":2756,"o":81.59,"t":"2026-10-15T13:55:00Z","v":268784,"vw":81.597104},{"c":81.7,"h":81.76,"l":81.5,"n":2341,"o":81.62,"t":"2026-10-15T14:00:00Z","v":204697,"vw":81.64265},{"c":81.485,"h":81.77,"l":81.34,"n":2391,"o":81.71,"t":"2026-10-15T14:05:00Z","v":290284,"vw":81.536259},{"c":81.43,"h":81.59,"l":81.28,"n":4234,"o":81.46,"t":"2026-10-15T14:10:00Z","v":413540,"vw":81.40053},{"c":81.3,"h":81.49,"l":81.27,"n":2019,"o":81.43,"t":"2026-10-15T14:15:00Z","v":157045,"vw":81.397066},{"c":81.33,"h":81.46,"l":81.18,"n":2321,"o":81.3,"t":"2026-10-15T14:20:00Z","v":173999,"vw":81.303718},{"c":81.6,"h":81.6,"l":81.34,"n":1758,"o":81.34,"t":"2026-10-15T14:25:00Z","v":147117,"vw":81.493522},{"c":81.82,"h":81.955,"l":81.6,"n":1617,"o":81.6,"t":"2026-10-15T14:30:00Z","v":143817,"vw":81.825514},{"c":81.99,"h":82.04,"l":81.81,"n":2246,"o":81.82,"t":"2026-10-15T14:35:00Z","v":198423,"vw":81.94619},{"c":82.14,"h":82.25,"l":81.99,"n":2061,"o":81.99,"t":"2026-10-15T14:40:00Z","v":163504,"vw":82.143076},{"c":82.05,"h":82.15,"l":81.905,"n":1719,"o":82.12,"t":"2026-10-15T14:45:00Z","v":147354,"vw":82.00233},{"c":81.97,"h":82.1,"l":81.94,"n":1366,"o":82.055,"t":"2026-10-15T14:50:00Z","v":110964,"vw":82.012535},{"c":81.925,"h":81.99,"l":81.715,"n":1519,"o":81.975,"t":"2026-10-15T14:55:00Z","v":113889,"vw":81.843249},{"c":82,"h":82.08,"l":81.9,"n":1380,"o":81.925,"t":"2026-10-15T15:00:00Z","v":121433,"vw":82.001727},{"c":81.81,"h":82.045,"l":81.81,"n":1787,"o":82.01,"t":"2026-10-15T15:05:00Z","v":198713,"vw":81.933872},{"c":81.6601,"h":81.89,"l":81.6601,"n":2354,"o":81.79,"t":"2026-10-15T15:10:00Z","v":212635,"vw":81.81163},{"c":81.54,"h":81.69,"l":81.51,"n":1680,"o":81.665,"t":"2026-10-15T15:15:00Z","v":147218,"vw":81.615755},{"c":81.63,"h":81.71,"l":81.54,"n":1682,"o":81.54,"t":"2026-10-15T15:20:00Z","v":148844,"vw":81.621845},{"c":81.55,"h":81.64,"l":81.5,"n":1612,"o":81.635,"t":"2026-10-15T15:25:00Z","v":136605,"vw":81.574601},{"c":81.58,"h":81.63,"l":81.5,"n":1394,"o":81.545,"t":"2026-10-15T15:30:00Z","v":140419,"vw":81.570653},{"c":81.705,"h":81.71,"l":81.56,"n":1439,"o":81.586,"t":"2026-10-15T15:35:00Z","v":148247,"vw":81.638689},{"c":81.78,"h":81.84,"l":81.68,"n":2514,"o":81.705,"t":"2026-10-15T15:40:00Z","v":197888,"vw":81.780645},{"c":81.74,"h":81.88,"l":81.74,"n":2397,"o":81.785,"t":"2026-10-15T15:45:00Z","v":228963,"vw":81.822528},{"c":81.725,"h":81.79,"l":81.64,"n":1994,"o":81.74,"t":"2026-10-15T15:50:00Z","v":192406,"vw":81.720022},{"c":81.785,"h":81.865,"l":81.7,"n":1482,"o":81.72,"t":"2026-10-15T15:55:00Z","v":103704,"vw":81.803293},{"c":81.785,"h":81.825,"l":81.76,"n":1207,"o":81.79,"t":"2026-10-15T16:00:00Z","v":97071,"vw":81.790173},{"c":81.75,"h":81.855,"l":81.61,"n":1663,"o":81.785,"t":"2026-10-15T16:05:00Z","v":136129,"vw":81.733682},{"c":81.795,"h":81.8,"l":81.71,"n":1403,"o":81.76,"t":"2026-10-15T16:10:00Z","v":118555,"vw":81.751186},{"c":81.82,"h":81.88,"l":81.78,"n":1128,"o":81.8,"t":"2026-10-15T16:15:00Z","v":98175,"vw":81.832798},{"c":81.93,"h":81.965,"l":81.82,"n":1406,"o":81.82,"t":"2026-10-15T16:20:00Z","v":118476,"vw":81.904735},{"c":82.065,"h":82.09,"l":81.93,"n":1369,"o":81.93,"t":"2026-10-15T16:25:00Z","v":107683,"vw":82.016199},{"c":82.01,"h":82.065,"l":81.99,"n":1264,"o":82.065,"t":"2026-10-15T16:30:00Z","v":112912,"vw":82.021951},{"c":82.12,"h":82.12,"l":82,"n":1326,"o":82,"t":"2026-10-15T16:35:00Z","v":94736,"vw":82.083737},{"c":82.22,"h":82.22,"l":82.1,"n":1718,"o":82.13,"t":"2026-10-15T16:40:00Z","v":144540,"vw":82.145037},{"c":82.32,"h":82.3699,"l":82.19,"n":2102,"o":82.23,"t":"2026-10-15T16:45:00Z","v":204101,"vw":82.29607},{"c":82.36,"h":82.43,"l":82.33,"n":4448,"o":82.335,"t":"2026-10-15T16:50:00Z","v":324438,"vw":82.376005},{"c":82.42,"h":82.43,"l":82.35,"n":818,"o":82.37,"t":"2026-10-15T16:55:00Z","v":57891,"vw":82.395431},{"c":82.85,"h":82.9,"l":82.75,"n":2953,"o":82.77,"t":"2026-10-15T18:10:00Z","v":206643,"vw":82.818265},{"c":82.905,"h":82.95,"l":82.83,"n":3176,"o":82.84,"t":"2026-10-15T18:15:00Z","v":223558,"vw":82.89693},{"c":82.79,"h":82.91,"l":82.775,"n":1529,"o":82.905,"t":"2026-10-15T18:20:00Z","v":107433,"vw":82.827488},{"c":82.85,"h":82.9,"l":82.79,"n":1400,"o":82.79,"t":"2026-10-15T18:25:00Z","v":127103,"vw":82.84855},{"c":82.92,"h":82.98,"l":82.81,"n":2089,"o":82.855,"t":"2026-10-15T18:30:00Z","v":164609,"vw":82.911532},{"c":83.0126,"h":83.015,"l":82.89,"n":2651,"o":82.925,"t":"2026-10-15T18:35:00Z","v":241373,"vw":82.939056},{"c":82.93,"h":83.1,"l":82.93,"n":2267,"o":83.01,"t":"2026-10-15T18:40:00Z","v":237350,"vw":83.016856},{"c":82.985,"h":83.035,"l":82.93,"n":1655,"o":82.935,"t":"2026-10-15T18:45:00Z","v":163943,"vw":82.98928},{"c":82.99,"h":83.06,"l":82.97,"n":1667,"o":82.985,"t":"2026-10-15T18:50:00Z","v":158028,"vw":83.011008},{"c":82.81,"h":83,"l":82.805,"n":1975,"o":83,"t":"2026-10-15T18:55:00Z","v":172765,"vw":82.87968},{"c":82.785,"h":82.85,"l":82.77,"n":1482,"o":82.81,"t":"2026-10-15T19:00:00Z","v":121271,"vw":82.802518},{"c":82.985,"h":83.02,"l":82.785,"n":2683,"o":82.785,"t":"2026-10-15T19:05:00Z","v":246035,"vw":82.959929},{"c":83.06,"h":83.065,"l":82.97,"n":1644,"o":82.98,"t":"2026-10-15T19:10:00Z","v":143663,"vw":83.012309},{"c":83.025,"h":83.08,"l":82.965,"n":2038,"o":83.06,"t":"2026-10-15T19:15:00Z","v":217916,"vw":83.000146},{"c":83.025,"h":83.079,"l":83.02,"n":1670,"o":83.025,"t":"2026-10-15T19:20:00Z","v":141879,"vw":83.053895},{"c":83.01,"h":83.055,"l":83,"n":1943,"o":83.025,"t":"2026-10-15T19:25:00Z","v":151149,"vw":83.018055},{"c":82.77,"h":83.055,"l":82.77,"n":3292,"o":83.02,"t":"2026-10-15T19:30:00Z","v":277630,"vw":82.919357},{"c":82.745,"h":82.8,"l":82.7,"n":1985,"o":82.76,"t":"2026-10-15T19:35:00Z","v":151004,"vw":82.74412},{"c":82.745,"h":82.811,"l":82.67,"n":2592,"o":82.76,"t":"2026-10-15T19:40:00Z","v":207458,"vw":82.731807},{"c":82.58,"h":82.745,"l":82.49,"n":3700,"o":82.74,"t":"2026-10-15T19:45:00Z","v":311293,"vw":82.606795},{"c":82.725,"h":82.78,"l":82.57,"n":6071,"o":82.59,"t":"2026-10-15T19:50:00Z","v":633851,"vw":82.698585},{"c":82.755,"h":82.82,"l":82.705,"n":14229,"o":82.72,"t":"2026-10-15T19:55:00Z","v":1338785,"vw":82.756006},{"c":82.75,"h":82.76,"l":82.75,"n":151,"o":82.76,"t":"2026-10-15T20:00:00Z","v":3111916,"vw":82.750002},{"c":82.75,"h":82.75,"l":82.75,"n":2,"o":82.75,"t":"2026-10-15T20:05:00Z","v":200,"vw":82.75},{"c":82.77,"h":82.77,"l":82.74,"n":37,"o":82.74,"t":"2026-10-15T20:25:00Z","v":3033,"vw":82.766279}],"history":[{"c":62.16,"h":63.35,"l":60.94,"n":217703,"o":61.27,"t":"2024-10-14T04:00:00Z","v":30758849,"vw":62.490481},{"c":63.03,"h":63.82,"l":62.225,"n":211805,"o":62.91,"t":"2024-10-15T04:00:00Z","v":24693400,"vw":63.157054},{"c":63.89,"h":64.08,"l":63.12,"n":141942,"o":63.235,"t":"2024-10-16T04:00:00Z","v":17412649,"vw":63.740981},{"c":64.38,"h":64.715,"l":63.5,"n":124792,"o":64.49,"t":"2024-10-17T04:00:00Z","v":15073498,"vw":64.458999},{"c":64.36,"h":64.78,"l":63.825,"n":115858,"o":64.41,"t":"2024-10-18T04:00:00Z","v":19234041,"vw":64.405781},{"c":64.02,"h":64.685,"l":63.92,"n":118830,"o":64.48,"t":"2024-10-21T04:00:00Z","v":15603359,"vw":64.205992},{"c":64.81,"h":65.2075,"l":64,"n":129252,"o":64.02,"t":"2024-10-22T04:00:00Z","v":26164886,"vw":64.815259},{"c":64.56,"h":65.05,"l":63.86,"n":136427,"o":64.77,"t":"2024-10-23T04:00:00Z","v":18380876,"vw":64.58434},{"c":65.43,"h":65.57,"l":64.325,"n":125285,"o":64.615,"t":"2024-10-24T04:00:00Z","v":18393320,"vw":65.11541},{"c":64.53,"h":65.95,"l":64.245,"n":127540,"o":65.845,"t":"2024-10-25T04:00:00Z","v":14855494,"vw":64.851854},{"c":65.61,"h":65.745,"l":64.81,"n":136001,"o":64.995,"t":"2024-10-28T04:00:00Z","v":16158895,"vw":65.513011},{"c":65.3,"h":66,"l":65.24,"n":102972,"o":65.49,"t":"2024-10-29T04:00:00Z","v":13205453,"vw":65.586326},{"c":65.41,"h":66.395,"l":65.13,"n":93593,"o":65.13,"t":"2024-10-30T04:00:00Z","v":16021700,"vw":65.638271},{"c":64.92,"h":65.75,"l":64.625,"n":93551,"o":65.1,"t":"2024-10-31T04:00:00Z","v":12963150,"vw":65.079505},{"c":64.68,"h":65.58,"l":64.62,"n":97944,"o":65.22,"t":"2024-11-01T04:00:00Z","v":13313938,"vw":64.960633},{"c":63.7,"h":64.65,"l":63.05,"n":112115,"o":64.56,"t":"2024-11-04T05:00:00Z","v":12607419,"vw":63.656939},{"c":64.07,"h":64.5,"l":63.62,"n":105459,"o":64,"t":"2024-11-05T05:00:00Z","v":13447215,"vw":63.956453},{"c":72.47,"h":74.27,"l":69.95,"n":479911,"o":73.3,"t":"2024-11-06T05:00:00Z","v":63689141,"vw":72.331074},{"c":69.82,"h":71.67,"l":69.735,"n":175223,"o":71.64,"t":"2024-11-07T05:00:00Z","v":18681172,"vw":70.370513},{"c":70.04,"h":70.13,"l":69.36,"n":112276,"o":70.005,"t":"2024-11-08T05:00:00Z","v":14270937,"vw":69.86801},{"c":72.56,"h":73.25,"l":71.02,"n":152823,"o":71.02,"t":"2024-11-11T05:00:00Z","v":17117844,"vw":72.597648},{"c":72.6,"h":73.37,"l":72.11,"n":136880,"o":72.775,"t":"2024-11-12T05:00:00Z","v":17848158,"vw":72.663087},{"c":72.77,"h":73.96,"l":72.655,"n":128582,"o":72.75,"t":"2024-11-13T05:00:00Z","v":18823337,"vw":73.068681},{"c":72.8,"h":73.47,"l":72.5101,"n":110925,"o":72.85,"t":"2024-11-14T05:00:00Z","v":13654820,"vw":72.926857},{"c":74.34,"h":74.41,"l":72.89,"n":141836,"o":73,"t":"2024-11-15T05:00:00Z","v":18836977,"vw":73.740919},{"c":74.09,"h":74.7,"l":73.72,"n":120526,"o":74.5,"t":"2024-11-18T05:00:00Z","v":18440126,"vw":74.168572},{"c":73.43,"h":74.16,"l":73.13,"n":106667,"o":73.62,"t":"2024-11-19T05:00:00Z","v":15412942,"vw":73.632407},{"c":73.58,"h":73.78,"l":72.425,"n":112883,"o":73.67,"t":"2024-11-20T05:00:00Z","v":14414506,"vw":73.329905},{"c":74.83,"h":76.04,"l":73.935,"n":148889,"o":73.935,"t":"2024-11-21T05:00:00Z","v":20068239,"vw":75.183345},{"c":75.96,"h":76.08,"l":74.55,"n":110716,"o":74.565,"t":"2024-11-22T05:00:00Z","v":14997402,"vw":75.557473},{"c":76.9,"h":77.305,"l":75.965,"n":161635,"o":76.2,"t":"2024-11-25T05:00:00Z","v":28636560,"vw":76.766864},{"c":77.35,"h":78.13,"l":76.36,"n":145657,"o":77.5,"t":"2024-11-26T05:00:00Z","v":19139091,"vw":77.460361},{"c":77.21,"h":77.79,"l":76.425,"n":121821,"o":77.37,"t":"2024-11-27T05:00:00Z","v":19793927,"vw":77.017553},{"c":76.17,"h":78.04,"l":76.14,"n":67612,"o":77.69,"t":"2024-11-29T05:00:00Z","v":9785038,"vw":76.615345},{"c":75.28,"h":76.95,"l":74.8,"n":150283,"o":76.95,"t":"2024-12-02T05:00:00Z","v":18274471,"vw":75.325743},{"c":74.14,"h":75.85,"l":74.02,"n":114398,"o":75.81,"t":"2024-12-03T05:00:00Z","v":15047857,"vw":74.439365},{"c":73.06,"h":74.25,"l":72.71,"n":112749,"o":74.05,"t":"2024-12-04T05:00:00Z","v":14301098,"vw":73.157017},{"c":73.66,"h":74.61,"l":73.1,"n":122255,"o":73.4,"t":"2024-12-05T05:00:00Z","v":17766742,"vw":74.012349},{"c":74.33,"h":74.72,"l":73.73,"n":103233,"o":73.99,"t":"2024-12-06T05:00:00Z","v":14798102,"vw":74.236622},{"c":72.62,"h":74.55,"l":72.42,"n":139535,"o":74.305,"t":"2024-12-09T05:00:00Z","v":15517503,"vw":73.376986},{"c":72.05,"h":73.5,"l":71.9,"n":111160,"o":73.5,"t":"2024-12-10T05:00:00Z","v":12277491,"vw":72.244067},{"c":71.6,"h":72.92,"l":71.45,"n":91547,"o":72.59,"t":"2024-12-11T05:00:00Z","v":11867433,"vw":71.799084},{"c":70.8,"h":72.06,"l":70.79,"n":100559,"o":71.88,"t":"2024-12-12T05:00:00Z","v":12446710,"vw":71.158676},{"c":70.44,"h":71.05,"l":70.02,"n":118137,"o":70.853,"t":"2024-12-13T05:00:00Z","v":16794527,"vw":70.350661},{"c":71.98,"h":72.29,"l":69.82,"n":158736,"o":70.47,"t":"2024-12-16T05:00:00Z","v":24602530,"vw":71.338555},{"c":70.81,"h":71.54,"l":70.38,"n":125756,"o":71.047,"t":"2024-12-17T05:00:00Z","v":15595907,"vw":70.818946},{"c":68.76,"h":71.5,"l":68.61,"n":167723,"o":70.61,"t":"2024-12-18T05:00:00Z","v":21201203,"vw":69.89959},{"c":68.85,"h":70.69,"l":68.67,"n":117153,"o":69.4,"t":"2024-12-19T05:00:00Z","v":16444623,"vw":69.134532},{"c":70.34,"h":71.035,"l":68.77,"n":147819,"o":69.17,"t":"2024-12-20T05:00:00Z","v":50113370,"vw":70.277261},{"c":70.54,"h":70.69,"l":69.6176,"n":83013,"o":69.72,"t":"2024-12-23T05:00:00Z","v":11816967,"vw":70.314948},{"c":71.59,"h":71.59,"l":70.54,"n":44621,"o":70.67,"t":"2024-12-24T05:00:00Z","v":4442654,"vw":71.231729},{"c":71.76,"h":71.84,"l":71.11,"n":66551,"o":71.43,"t":"2024-12-26T05:00:00Z","v":6964333,"vw":71.501266},{"c":71.11,"h":71.74,"l":70.63,"n":65918,"o":71.18,"t":"2024-12-27T05:00:00Z","v":7219740,"vw":71.086861},{"c":70.41,"h":70.795,"l":69.77,"n":81737,"o":70.41,"t":"2024-12-30T05:00:00Z","v":8443769,"vw":70.431177},{"c":70.24,"h":70.9199,"l":70.06,"n":69408,"o":70.53,"t":"2024-12-31T05:00:00Z","v":7031615,"vw":70.295007},{"c":70.19,"h":71.21,"l":69.76,"n":84454,"o":70.48,"t":"2025-01-02T05:00:00Z","v":8303301,"vw":70.380991},{"c":71.31,"h":71.42,"l":69.74,"n":82664,"o":70.35,"t":"2025-01-03T05:00:00Z","v":9154750,"vw":70.887906},{"c":72.03,"h":73.25,"l":71.5301,"n":111568,"o":71.925,"t":"2025-01-06T05:00:00Z","v":15565647,"vw":72.26307},{"c":71.59,"h":73.13,"l":71.51,"n":113119,"o":72.975,"t":"2025-01-07T05:00:00Z","v":13521984,"vw":72.081067},{"c":71.57,"h":72.08,"l":71.06,"n":117556,"o":71.51,"t":"2025-01-08T05:00:00Z","v":16544696,"vw":71.542512},{"c":69.96,"h":70.93,"l":69.34,"n":131674,"o":70.9,"t":"2025-01-10T05:00:00Z","v":14466594,"vw":69.999627},{"c":70.53,"h":70.61,"l":69.555,"n":98887,"o":69.9,"t":"2025-01-13T05:00:00Z","v":10439794,"vw":70.255264},{"c":71.19,"h":71.46,"l":70.29,"n":174364,"o":71.46,"t":"2025-01-14T05:00:00Z","v":21909821,"vw":70.944631},{"c":75.95,"h":76.82,"l":73.65,"n":251535,"o":75.36,"t":"2025-01-15T05:00:00Z","v":33482930,"vw":75.534254},{"c":75.95,"h":76.44,"l":74.685,"n":156259,"o":75.85,"t":"2025-01-16T05:00:00Z","v":22897930,"vw":75.576408},{"c":77.08,"h":77.25,"l":75.5,"n":137845,"o":75.98,"t":"2025-01-17T05:00:00Z","v":20673730,"vw":76.40275},{"c":77.85,"h":78.29,"l":77.33,"n":121761,"o":77.69,"t":"2025-01-21T05:00:00Z","v":21057650,"vw":77.848782},{"c":77.54,"h":77.81,"l":76.865,"n":94449,"o":77.57,"t":"2025-01-22T05:00:00Z","v":11669520,"vw":77.375998},{"c":77.43,"h":78.3,"l":77.025,"n":91955,"o":77.71,"t":"2025-01-23T05:00:00Z","v":12981823,"vw":77.56466},{"c":77.32,"h":77.65,"l":77,"n":82716,"o":77,"t":"2025-01-24T05:00:00Z","v":10393298,"vw":77.38216},{"c":77.94,"h":78.04,"l":76.89,"n":107365,"o":77.4,"t":"2025-01-27T05:00:00Z","v":10637065,"vw":77.513531},{"c":77.88,"h":78.15,"l":77.17,"n":106173,"o":77.87,"t":"2025-01-28T05:00:00Z","v":11561996,"vw":77.736047},{"c":78.37,"h":78.98,"l":77.61,"n":87235,"o":77.75,"t":"2025-01-29T05:00:00Z","v":9175363,"vw":78.407955},{"c":78.82,"h":79.24,"l":78.08,"n":101412,"o":79.145,"t":"2025-01-30T05:00:00Z","v":11275962,"vw":78.811719},{"c":78.8,"h":79.2857,"l":78.31,"n":113858,"o":78.695,"t":"2025-01-31T05:00:00Z","v":14983820,"vw":78.773827},{"c":78.14,"h":78.505,"l":77.02,"n":120025,"o":77.23,"t":"2025-02-03T05:00:00Z","v":12373157,"vw":77.924277},{"c":79.47,"h":79.85,"l":78.44,"n":119561,"o":79.84,"t":"2025-02-04T05:00:00Z","v":14588112,"vw":79.340608},{"c":80.05,"h":80.35,"l":79.18,"n":129910,"o":79.66,"t":"2025-02-05T05:00:00Z","v":17930960,"vw":80.03838},{"c":81.42,"h":81.5,"l":79.91,"n":124977,"o":80.5,"t":"2025-02-06T05:00:00Z","v":16988870,"vw":81.121144},{"c":80.67,"h":81.3,"l":79.09,"n":156532,"o":81.27,"t":"2025-02-07T05:00:00Z","v":17780698,"vw":80.627715},{"c":79.1,"h":80.57,"l":78.25,"n":143345,"o":80.46,"t":"2025-02-10T05:00:00Z","v":18341013,"vw":78.980059},{"c":79.64,"h":79.965,"l":77.81,"n":119385,"o":78.77,"t":"2025-02-11T05:00:00Z","v":16683024,"vw":79.508689},{"c":79.25,"h":79.72,"l":78.83,"n":104925,"o":79.2,"t":"2025-02-12T05:00:00Z","v":13440503,"vw":79.290737},{"c":78.85,"h":79.655,"l":78.605,"n":94529,"o":79.43,"t":"2025-02-13T05:00:00Z","v":10093391,"vw":78.987375},{"c":79.98,"h":80.3399,"l":78.89,"n":111705,"o":79.23,"t":"2025-02-14T05:00:00Z","v":17521307,"vw":79.867837},{"c":80.78,"h":80.95,"l":79.49,"n":124245,"o":79.99,"t":"2025-02-18T05:00:00Z","v":15318290,"vw":80.558325},{"c":80.35,"h":80.645,"l":79.97,"n":120908,"o":80.32,"t":"2025-02-19T05:00:00Z","v":13898952,"vw":80.388628},{"c":78.63,"h":80.28,"l":78.02,"n":119986,"o":80.11,"t":"2025-02-20T05:00:00Z","v":14807119,"vw":78.796941},{"c":77.5,"h":79.45,"l":77.33,"n":128911,"o":78.91,"t":"2025-02-21T05:00:00Z","v":18205374,"vw":78.268228},{"c":77.22,"h":78.52,"l":76.41,"n":118768,"o":77.97,"t":"2025-02-24T05:00:00Z","v":12989712,"vw":77.487564},{"c":76,"h":78.035,"l":74.93,"n":151323,"o":77.87,"t":"2025-02-25T05:00:00Z","v":15683388,"vw":76.058515},{"c":76.45,"h":77.77,"l":76.27,"n":116347,"o":76.35,"t":"2025-02-26T05:00:00Z","v":13466826,"vw":76.892584},{"c":76.62,"h":77.92,"l":76.375,"n":137547,"o":76.99,"t":"2025-02-27T05:00:00Z","v":13744399,"vw":77.105336},{"c":78.32,"h":78.42,"l":76.5871,"n":151050,"o":77.04,"t":"2025-02-28T05:00:00Z","v":24698778,"vw":77.924536},{"c":77.03,"h":78.98,"l":76.32,"n":170477,"o":78.86,"t":"2025-03-03T05:00:00Z","v":18013395,"vw":77.878925},{"c":73.3,"h":75.65,"l":71.34,"n":284647,"o":75.47,"t":"2025-03-04T05:00:00Z","v":28858219,"vw":73.153347},{"c":74.16,"h":74.63,"l":72.44,"n":194298,"o":73.21,"t":"2025-03-05T05:00:00Z","v":20422009,"vw":73.642999},{"c":72.65,"h":73.89,"l":71.6288,"n":181551,"o":73.79,"t":"2025-03-06T05:00:00Z","v":19460421,"vw":72.70864},{"c":71.05,"h":72.25,"l":68.1,"n":222074,"o":72.25,"t":"2025-03-07T05:00:00Z","v":21256856,"vw":70.337024},{"c":66.78,"h":69.55,"l":65.515,"n":255048,"o":69.55,"t":"2025-03-10T04:00:00Z","v":27582865,"vw":66.99426},{"c":67.28,"h":68.01,"l":65.785,"n":235296,"o":66.825,"t":"2025-03-11T04:00:00Z","v":24310690,"vw":66.995673},{"c":68.93,"h":69.49,"l":67.7,"n":170083,"o":68.8,"t":"2025-03-12T04:00:00Z","v":18462333,"vw":68.870604},{"c":68.46,"h":69.725,"l":68.31,"n":172960,"o":69.63,"t":"2025-03-13T04:00:00Z","v":17471458,"vw":68.734754},{"c":70.85,"h":71.065,"l":69.25,"n":143141,"o":69.46,"t":"2025-03-14T04:00:00Z","v":15762259,"vw":70.495603},{"c":70.84,"h":71.56,"l":70.083,"n":106632,"o":70.47,"t":"2025-03-17T04:00:00Z","v":11184960,"vw":70.804011},{"c":71.11,"h":71.48,"l":70.385,"n":130871,"o":71.005,"t":"2025-03-18T04:00:00Z","v":11102079,"vw":70.964984},{"c":72.76,"h":73.825,"l":70.83,"n":134992,"o":71.14,"t":"2025-03-19T04:00:00Z","v":14453638,"vw":72.564185},{"c":72.52,"h":73.3651,"l":71.78,"n":105812,"o":71.84,"t":"2025-03-20T04:00:00Z","v":12388300,"vw":72.645082},{"c":72.52,"h":72.775,"l":71.15,"n":115384,"o":71.96,"t":"2025-03-21T04:00:00Z","v":32647128,"vw":72.332417},{"c":74.28,"h":74.53,"l":73.3406,"n":96813,"o":73.64,"t":"2025-03-24T04:00:00Z","v":10688938,"vw":74.101568},{"c":74.24,"h":74.66,"l":73.83,"n":90028,"o":74.47,"t":"2025-03-25T04:00:00Z","v":9499297,"vw":74.218323},{"c":73.47,"h":75.375,"l":73.12,"n":103200,"o":74.39,"t":"2025-03-26T04:00:00Z","v":10851951,"vw":73.937407},{"c":72.28,"h":73.57,"l":72.22,"n":99120,"o":73.57,"t":"2025-03-27T04:00:00Z","v":10457578,"vw":72.678829},{"c":70.69,"h":72.55,"l":69.95,"n":133756,"o":72.265,"t":"2025-03-28T04:00:00Z","v":13555193,"vw":70.637196},{"c":71.79,"h":72.065,"l":69.56,"n":112651,"o":69.9,"t":"2025-03-31T04:00:00Z","v":14855342,"vw":71.410116},{"c":71.31,"h":71.63,"l":70.115,"n":104659,"o":70.84,"t":"2025-04-01T04:00:00Z","v":10661039,"vw":71.004964},{"c":72.26,"h":72.475,"l":70.22,"n":95412,"o":70.56,"t":"2025-04-02T04:00:00Z","v":8854066,"vw":71.897865},{"c":65.67,"h":68.72,"l":65.41,"n":270112,"o":67.78,"t":"2025-04-03T04:00:00Z","v":25880059,"vw":66.568712},{"c":60.98,"h":63.57,"l":59.7101,"n":322636,"o":62.75,"t":"2025-04-04T04:00:00Z","v":31050689,"vw":61.139264},{"c":62.17,"h":64.335,"l":58.42,"n":387993,"o":60.69,"t":"2025-04-07T04:00:00Z","v":41305768,"vw":61.382146},{"c":62.08,"h":65.63,"l":60.88,"n":264401,"o":64.685,"t":"2025-04-08T04:00:00Z","v":27370219,"vw":63.213536},{"c":66.33,"h":67.19,"l":59.43,"n":340413,"o":60.64,"t":"2025-04-09T04:00:00Z","v":42741013,"vw":63.880373},{"c":63.11,"h":65,"l":61.49,"n":276338,"o":64.95,"t":"2025-04-10T04:00:00Z","v":29025954,"vw":63.096303},{"c":62.51,"h":63.6235,"l":59.65,"n":283963,"o":61.54,"t":"2025-04-11T04:00:00Z","v":33866990,"vw":61.697428},{"c":63.1,"h":64.01,"l":62.395,"n":214667,"o":63.16,"t":"2025-04-14T04:00:00Z","v":28057823,"vw":63.256728},{"c":64.54,"h":65.42,"l":63.3,"n":170747,"o":63.44,"t":"2025-04-15T04:00:00Z","v":20903300,"vw":64.734745},{"c":63.98,"h":64.9765,"l":63.37,"n":168552,"o":63.89,"t":"2025-04-16T04:00:00Z","v":17350992,"vw":64.188553},{"c":64.71,"h":65.705,"l":64.065,"n":165718,"o":64.38,"t":"2025-04-17T04:00:00Z","v":18961620,"vw":64.965897},{"c":64.01,"h":65.16,"l":63.4,"n":147068,"o":64.2,"t":"2025-04-21T04:00:00Z","v":17859094,"vw":64.007663},{"c":66.23,"h":66.41,"l":64.71,"n":154094,"o":64.71,"t":"2025-04-22T04:00:00Z","v":17535679,"vw":65.904878},{"c":67.94,"h":69.5,"l":67.435,"n":198778,"o":67.435,"t":"2025-04-23T04:00:00Z","v":20678780,"vw":68.425684},{"c":69.56,"h":69.845,"l":67.5,"n":150171,"o":67.7,"t":"2025-04-24T04:00:00Z","v":18420882,"vw":69.252049},{"c":69.73,"h":70.195,"l":68.995,"n":139650,"o":69.065,"t":"2025-04-25T04:00:00Z","v":17775914,"vw":69.706012},{"c":69.43,"h":70.56,"l":68.67,"n":114423,"o":69.81,"t":"2025-04-28T04:00:00Z","v":16694076,"vw":69.434036},{"c":71.1,"h":71.34,"l":68.95,"n":220861,"o":68.95,"t":"2025-04-29T04:00:00Z","v":24563554,"vw":70.605872},{"c":71.01,"h":71.41,"l":69.33,"n":170406,"o":69.67,"t":"2025-04-30T04:00:00Z","v":23952976,"vw":70.597621},{"c":71.81,"h":72.47,"l":70.43,"n":172886,"o":70.755,"t":"2025-05-01T04:00:00Z","v":19672472,"vw":72.022722},{"c":73.8,"h":74.16,"l":72.87,"n":165913,"o":73,"t":"2025-05-02T04:00:00Z","v":18347422,"vw":73.756435},{"c":73.85,"h":74.8851,"l":73.04,"n":146090,"o":73.35,"t":"2025-05-05T04:00:00Z","v":16070390,"vw":74.292241},{"c":73.48,"h":74.195,"l":72.56,"n":149117,"o":73.14,"t":"2025-05-06T04:00:00Z","v":18095111,"vw":73.67764},{"c":73.18,"h":74.3,"l":72.98,"n":124729,"o":73.6,"t":"2025-05-07T04:00:00Z","v":14310348,"vw":73.647758},{"c":73.31,"h":73.985,"l":72.63,"n":154381,"o":73.685,"t":"2025-05-08T04:00:00Z","v":19957459,"vw":73.394256},{"c":72.45,"h":73.24,"l":72.03,"n":102059,"o":73.135,"t":"2025-05-09T04:00:00Z","v":11137041,"vw":72.45543},{"c":74.88,"h":75.25,"l":74.07,"n":158060,"o":74.99,"t":"2025-05-12T04:00:00Z","v":20425541,"vw":74.758407},{"c":75.99,"h":76.58,"l":74.965,"n":133503,"o":75.44,"t":"2025-05-13T04:00:00Z","v":13635074,"vw":75.961694},{"c":76.28,"h":76.49,"l":75.83,"n":114195,"o":76.24,"t":"2025-05-14T04:00:00Z","v":14067098,"vw":76.203386},{"c":75.59,"h":76.52,"l":75.32,"n":126575,"o":76.06,"t":"2025-05-15T04:00:00Z","v":15303909,"vw":75.659622},{"c":76.18,"h":76.35,"l":75.37,"n":109605,"o":75.555,"t":"2025-05-16T04:00:00Z","v":13864562,"vw":76.07344},{"c":76.06,"h":76.41,"l":75.43,"n":110872,"o":75.6,"t":"2025-05-19T04:00:00Z","v":12720458,"vw":76.039122},{"c":75.52,"h":75.87,"l":75.07,"n":104782,"o":75.48,"t":"2025-05-20T04:00:00Z","v":10655614,"vw":75.445882},{"c":73.19,"h":75.13,"l":73.09,"n":138563,"o":74.94,"t":"2025-05-21T04:00:00Z","v":17711288,"vw":73.74155},{"c":73.39,"h":73.885,"l":72.48,"n":113271,"o":73.14,"t":"2025-05-22T04:00:00Z","v":9716997,"vw":73.289735},{"c":72.83,"h":73.186,"l":71.895,"n":93178,"o":71.895,"t":"2025-05-23T04:00:00Z","v":9260881,"vw":72.752525},{"c":73.99,"h":74.09,"l":73.05,"n":116156,"o":73.605,"t":"2025-05-27T04:00:00Z","v":11014073,"vw":73.660936},{"c":73.73,"h":74.36,"l":73.335,"n":98881,"o":74.2,"t":"2025-05-28T04:00:00Z","v":8711110,"vw":73.804171},{"c":74.51,"h":75.08,"l":73.335,"n":132501,"o":74.41,"t":"2025-05-29T04:00:00Z","v":14022053,"vw":74.146343},{"c":74.78,"h":74.8,"l":73.73,"n":119596,"o":74.2,"t":"2025-05-30T04:00:00Z","v":17041969,"vw":74.574234},{"c":74.72,"h":74.75,"l":73.265,"n":114542,"o":74.255,"t":"2025-06-02T04:00:00Z","v":11237467,"vw":74.156583},{"c":75.65,"h":75.835,"l":74.37,"n":122221,"o":74.72,"t":"2025-06-03T04:00:00Z","v":13193503,"vw":75.443958},{"c":75.38,"h":78.8,"l":75.38,"n":244985,"o":77.7,"t":"2025-06-04T04:00:00Z","v":29577980,"vw":76.526459},{"c":74.9,"h":75.755,"l":74.18,"n":169365,"o":75.61,"t":"2025-06-05T04:00:00Z","v":20148718,"vw":74.740675},{"c":76.33,"h":76.76,"l":75.83,"n":111685,"o":76.15,"t":"2025-06-06T04:00:00Z","v":10988023,"vw":76.178523},{"c":76.46,"h":76.7,"l":75.9305,"n":113275,"o":76.55,"t":"2025-06-09T04:00:00Z","v":13453151,"vw":76.38223},{"c":75.45,"h":76.35,"l":75.13,"n":139608,"o":76.16,"t":"2025-06-10T04:00:00Z","v":14892891,"vw":75.536979},{"c":74.93,"h":75.72,"l":74.57,"n":159504,"o":75.54,"t":"2025-06-11T04:00:00Z","v":16442377,"vw":75.074322},{"c":74.01,"h":74.52,"l":73.17,"n":127901,"o":74.33,"t":"2025-06-12T04:00:00Z","v":14522493,"vw":73.880662},{"c":72.36,"h":73.79,"l":71.93,"n":160802,"o":72.92,"t":"2025-06-13T04:00:00Z","v":21168334,"vw":72.740184},{"c":73.15,"h":73.72,"l":72.925,"n":130983,"o":73.395,"t":"2025-06-16T04:00:00Z","v":16231481,"vw":73.243286},{"c":72.5,"h":73.21,"l":72.3,"n":126618,"o":72.78,"t":"2025-06-17T04:00:00Z","v":14156764,"vw":72.698209},{"c":74.74,"h":75.135,"l":72.57,"n":180955,"o":72.65,"t":"2025-06-18T04:00:00Z","v":23498254,"vw":74.500531},{"c":75.4,"h":75.775,"l":75.07,"n":141449,"o":75.24,"t":"2025-06-20T04:00:00Z","v":27677535,"vw":75.395164},{"c":77.01,"h":77.03,"l":74.82,"n":148892,"o":75.13,"t":"2025-06-23T04:00:00Z","v":17375689,"vw":76.160852},{"c":78.11,"h":78.75,"l":77.715,"n":157693,"o":77.715,"t":"2025-06-24T04:00:00Z","v":16342330,"vw":78.256264},{"c":79.07,"h":79.3112,"l":77.99,"n":127625,"o":78.275,"t":"2025-06-25T04:00:00Z","v":13954461,"vw":78.892531},{"c":79.96,"h":80.095,"l":79.19,"n":137654,"o":79.44,"t":"2025-06-26T04:00:00Z","v":18214760,"vw":79.780022},{"c":79.5,"h":80.15,"l":78.955,"n":137949,"o":79.995,"t":"2025-06-27T04:00:00Z","v":21324186,"vw":79.58263},{"c":80.12,"h":81.1,"l":79.91,"n":161572,"o":80.48,"t":"2025-06-30T04:00:00Z","v":21685816,"vw":80.358526},{"c":81.49,"h":81.505,"l":79.91,"n":165962,"o":80.05,"t":"2025-07-01T04:00:00Z","v":20967092,"vw":81.06233},{"c":82.36,"h":82.4,"l":81.25,"n":129646,"o":81.915,"t":"2025-07-02T04:00:00Z","v":15195059,"vw":82.098452},{"c":83.6,"h":83.945,"l":82.5,"n":107731,"o":82.64,"t":"2025-07-03T04:00:00Z","v":11237287,"vw":83.539728},{"c":82.34,"h":83.59,"l":81.5,"n":164493,"o":82.97,"t":"2025-07-07T04:00:00Z","v":18155970,"vw":82.409284},{"c":81.59,"h":82.415,"l":81.03,"n":160787,"o":82.3,"t":"2025-07-08T04:00:00Z","v":18303368,"vw":81.677743},{"c":81.79,"h":82.52,"l":81.46,"n":138695,"o":82.43,"t":"2025-07-09T04:00:00Z","v":16135513,"vw":81.81726},{"c":82.36,"h":82.735,"l":81.61,"n":120288,"o":81.61,"t":"2025-07-10T04:00:00Z","v":14349176,"vw":82.316717},{"c":82.55,"h":82.68,"l":81.43,"n":120350,"o":81.75,"t":"2025-07-11T04:00:00Z","v":12583148,"vw":82.301024},{"c":83.43,"h":83.515,"l":82.12,"n":169278,"o":82.2,"t":"2025-07-14T04:00:00Z","v":20194153,"vw":83.169188},{"c":78.86,"h":81.0793,"l":77.725,"n":405500,"o":80.75,"t":"2025-07-15T04:00:00Z","v":53937981,"vw":78.985158},{"c":79.91,"h":80.08,"l":78.21,"n":254980,"o":78.885,"t":"2025-07-16T04:00:00Z","v":30563353,"vw":79.400322},{"c":79.71,"h":80.65,"l":79.1,"n":193187,"o":79.46,"t":"2025-07-17T04:00:00Z","v":21837606,"vw":79.941689},{"c":80.64,"h":80.77,"l":78.88,"n":152262,"o":79.845,"t":"2025-07-18T04:00:00Z","v":21235944,"vw":80.259695},{"c":80.28,"h":81.46,"l":80.17,"n":129077,"o":80.75,"t":"2025-07-21T04:00:00Z","v":14506595,"vw":80.784596},{"c":82.38,"h":82.59,"l":80.28,"n":190329,"o":80.28,"t":"2025-07-22T04:00:00Z","v":22437003,"vw":81.894073},{"c":83.7,"h":83.925,"l":82.605,"n":165552,"o":83,"t":"2025-07-23T04:00:00Z","v":19379220,"vw":83.405599},{"c":83.87,"h":84.83,"l":83.12,"n":149187,"o":83.84,"t":"2025-07-24T04:00:00Z","v":19031175,"vw":84.17182},{"c":84.32,"h":84.455,"l":83.23,"n":134420,"o":84.12,"t":"2025-07-25T04:00:00Z","v":14072398,"vw":84.199557},{"c":83.07,"h":84.5,"l":82.71,"n":105318,"o":84.32,"t":"2025-07-28T04:00:00Z","v":10627130,"vw":83.270165},{"c":82.65,"h":83.695,"l":82.2,"n":111744,"o":83.63,"t":"2025-07-29T04:00:00Z","v":12478156,"vw":82.681633},{"c":81.78,"h":83.09,"l":81.305,"n":128999,"o":82.99,"t":"2025-07-30T04:00:00Z","v":15578534,"vw":82.099881},{"c":80.63,"h":81.93,"l":80.33,"n":134019,"o":81.35,"t":"2025-07-31T04:00:00Z","v":14813914,"vw":80.858339},{"c":77.78,"h":79.35,"l":77.4,"n":157194,"o":79.19,"t":"2025-08-01T04:00:00Z","v":16071318,"vw":77.998402},{"c":77.58,"h":78.525,"l":76.91,"n":133725,"o":78.52,"t":"2025-08-04T04:00:00Z","v":13892055,"vw":77.543201},{"c":77.96,"h":78.35,"l":76.155,"n":152157,"o":78.34,"t":"2025-08-05T04:00:00Z","v":15765121,"vw":77.590617},{"c":77.61,"h":78.815,"l":77.56,"n":125559,"o":77.905,"t":"2025-08-06T04:00:00Z","v":14157025,"vw":78.084361},{"c":77.05,"h":78.3,"l":76.78,"n":128218,"o":78.28,"t":"2025-08-07T04:00:00Z","v":13105942,"vw":77.208684},{"c":77.85,"h":78.18,"l":76.35,"n":132481,"o":77.11,"t":"2025-08-08T04:00:00Z","v":14122980,"vw":77.742313},{"c":77.59,"h":78.09,"l":77.23,"n":120223,"o":78.01,"t":"2025-08-11T04:00:00Z","v":14408079,"vw":77.617176},{"c":79.48,"h":79.555,"l":78.15,"n":124857,"o":78.22,"t":"2025-08-12T04:00:00Z","v":14366372,"vw":79.266699},{"c":77.89,"h":79.72,"l":77.1,"n":149749,"o":79.675,"t":"2025-08-13T04:00:00Z","v":14415138,"vw":78.290899},{"c":79.41,"h":79.579,"l":77.705,"n":144800,"o":78.275,"t":"2025-08-14T04:00:00Z","v":16051482,"vw":79.145499},{"c":77.1,"h":79.65,"l":77.005,"n":145997,"o":79.54,"t":"2025-08-15T04:00:00Z","v":15380417,"vw":77.75201},{"c":77.44,"h":77.6,"l":76.91,"n":97640,"o":76.99,"t":"2025-08-18T04:00:00Z","v":11660879,"vw":77.32913},{"c":77.53,"h":77.77,"l":77.03,"n":90387,"o":77.16,"t":"2025-08-19T04:00:00Z","v":10118544,"vw":77.420333},{"c":78.16,"h":78.479,"l":76.59,"n":109821,"o":77.475,"t":"2025-08-20T04:00:00Z","v":12102230,"vw":77.904417},{"c":77.83,"h":78.07,"l":77.08,"n":96076,"o":77.88,"t":"2025-08-21T04:00:00Z","v":9102838,"vw":77.831714},{"c":79.1,"h":79.31,"l":78.13,"n":117329,"o":78.34,"t":"2025-08-22T04:00:00Z","v":11282594,"vw":78.973247},{"c":80.19,"h":80.5,"l":78.87,"n":118671,"o":78.88,"t":"2025-08-25T04:00:00Z","v":12016971,"vw":80.028649},{"c":81.51,"h":81.63,"l":79.78,"n":128733,"o":79.82,"t":"2025-08-26T04:00:00Z","v":14936593,"vw":81.054051},{"c":82.5,"h":83.205,"l":81.24,"n":159863,"o":81.26,"t":"2025-08-27T04:00:00Z","v":15567692,"vw":82.636838},{"c":81.98,"h":83.13,"l":81.915,"n":117692,"o":82.875,"t":"2025-08-28T04:00:00Z","v":13963176,"vw":82.295602},{"c":82.18,"h":82.81,"l":81.8,"n":113343,"o":81.965,"t":"2025-08-29T04:00:00Z","v":12037169,"vw":82.286152},{"c":81.78,"h":81.82,"l":80.4401,"n":138579,"o":81.71,"t":"2025-09-02T04:00:00Z","v":13325976,"vw":81.413531},{"c":80.51,"h":82.01,"l":80.015,"n":118877,"o":81.73,"t":"2025-09-03T04:00:00Z","v":11173968,"vw":80.62434},{"c":81.83,"h":82.1265,"l":80.225,"n":120092,"o":80.75,"t":"2025-09-04T04:00:00Z","v":10822312,"vw":81.68063},{"c":78.96,"h":82.02,"l":78.7,"n":196407,"o":81.64,"t":"2025-09-05T04:00:00Z","v":20660153,"vw":79.544026},{"c":79.14,"h":79.79,"l":78.56,"n":146746,"o":78.99,"t":"2025-09-08T04:00:00Z","v":17106972,"vw":79.221182},{"c":80.76,"h":81.455,"l":79,"n":164424,"o":79.31,"t":"2025-09-09T04:00:00Z","v":17157295,"vw":80.864961},{"c":80.3,"h":81.24,"l":79.91,"n":145758,"o":80.66,"t":"2025-09-10T04:00:00Z","v":16460207,"vw":80.405696},{"c":81.25,"h":81.385,"l":79.78,"n":133786,"o":80.2,"t":"2025-09-11T04:00:00Z","v":17782066,"vw":80.99374},{"c":81.46,"h":81.635,"l":80.7875,"n":106880,"o":81.1,"t":"2025-09-12T04:00:00Z","v":10498608,"vw":81.289709},{"c":81.41,"h":81.815,"l":81.13,"n":98987,"o":81.61,"t":"2025-09-15T04:00:00Z","v":9563192,"vw":81.415416},{"c":81.39,"h":81.61,"l":80.085,"n":112240,"o":81.56,"t":"2025-09-16T04:00:00Z","v":10705921,"vw":81.098216},{"c":82.48,"h":82.72,"l":80.54,"n":145832,"o":81.215,"t":"2025-09-17T04:00:00Z","v":14746095,"vw":82.032071},{"c":83.5,"h":83.52,"l":81.94,"n":119457,"o":82.565,"t":"2025-09-18T04:00:00Z","v":13021112,"vw":83.003677},{"c":84.64,"h":84.925,"l":82.9301,"n":132077,"o":83.83,"t":"2025-09-19T04:00:00Z","v":36482387,"vw":84.44202},{"c":85.16,"h":85.28,"l":83.74,"n":119627,"o":83.88,"t":"2025-09-22T04:00:00Z","v":14544979,"vw":84.785945},{"c":84.37,"h":86.655,"l":83.67,"n":137130,"o":85.15,"t":"2025-09-23T04:00:00Z","v":14818507,"vw":84.894744},{"c":84.11,"h":85.37,"l":83.66,"n":91046,"o":84.65,"t":"2025-09-24T04:00:00Z","v":9478931,"vw":84.332991},{"c":84.32,"h":84.66,"l":83.555,"n":91555,"o":83.69,"t":"2025-09-25T04:00:00Z","v":8514892,"vw":84.176142},{"c":85.01,"h":85.64,"l":84.555,"n":91856,"o":84.69,"t":"2025-09-26T04:00:00Z","v":8502912,"vw":85.071595},{"c":84.65,"h":85.185,"l":84.035,"n":104017,"o":84.7,"t":"2025-09-29T04:00:00Z","v":9834068,"vw":84.515907},{"c":83.82,"h":85.12,"l":82.6613,"n":117763,"o":84.655,"t":"2025-09-30T04:00:00Z","v":11428987,"vw":83.625033},{"c":80.87,"h":83.6,"l":80.77,"n":162740,"o":83.1,"t":"2025-10-01T04:00:00Z","v":16961912,"vw":81.498691},{"c":80.5,"h":81.05,"l":80.035,"n":123979,"o":80.7,"t":"2025-10-02T04:00:00Z","v":11419979,"vw":80.509029},{"c":80.67,"h":81.69,"l":80.44,"n":106041,"o":81.02,"t":"2025-10-03T04:00:00Z","v":10124895,"vw":80.888439},{"c":80.69,"h":81.46,"l":79.57,"n":124305,"o":80.56,"t":"2025-10-06T04:00:00Z","v":12837746,"vw":80.585228},{"c":81.14,"h":81.3601,"l":80.535,"n":91895,"o":80.87,"t":"2025-10-07T04:00:00Z","v":10371256,"vw":80.997768},{"c":79.73,"h":81.33,"l":79.54,"n":100678,"o":81.255,"t":"2025-10-08T04:00:00Z","v":11277365,"vw":80.175329},{"c":79.89,"h":80.745,"l":79.42,"n":92252,"o":79.91,"t":"2025-10-09T04:00:00Z","v":8432166,"vw":79.881891},{"c":77.62,"h":80.44,"l":77.62,"n":166760,"o":79.605,"t":"2025-10-10T04:00:00Z","v":16004293,"vw":78.514604},{"c":78.92,"h":79.23,"l":78.275,"n":146884,"o":78.74,"t":"2025-10-13T04:00:00Z","v":14229294,"vw":78.942422},{"c":84.56,"h":86.06,"l":80.39,"n":362066,"o":82.52,"t":"2025-10-14T04:00:00Z","v":36260554,"vw":83.985405},{"c":86.46,"h":87.47,"l":85.16,"n":233183,"o":85.165,"t":"2025-10-15T04:00:00Z","v":22909412,"vw":86.478371},{"c":84,"h":87.43,"l":83,"n":229917,"o":86.99,"t":"2025-10-16T04:00:00Z","v":22715623,"vw":84.996913},{"c":83.28,"h":84.525,"l":82.31,"n":171310,"o":84.45,"t":"2025-10-17T04:00:00Z","v":18798991,"vw":83.505394},{"c":86.02,"h":86.14,"l":83.09,"n":151625,"o":83.615,"t":"2025-10-20T04:00:00Z","v":15777224,"vw":85.550787},{"c":84.76,"h":87.31,"l":84.655,"n":174202,"o":86.12,"t":"2025-10-21T04:00:00Z","v":20093360,"vw":85.557254},{"c":83.88,"h":85.16,"l":83.14,"n":176405,"o":85.15,"t":"2025-10-22T04:00:00Z","v":18955029,"vw":83.985754},{"c":84.46,"h":85.48,"l":83.75,"n":138553,"o":84.31,"t":"2025-10-23T04:00:00Z","v":14157823,"vw":84.459093},{"c":86.41,"h":86.88,"l":84.76,"n":148558,"o":84.8,"t":"2025-10-24T04:00:00Z","v":14011435,"vw":86.382325},{"c":87.01,"h":87.34,"l":86.31,"n":119879,"o":86.9,"t":"2025-10-27T04:00:00Z","v":11681994,"vw":86.889402},{"c":86.9,"h":87.2999,"l":85.78,"n":132987,"o":87.055,"t":"2025-10-28T04:00:00Z","v":13200962,"vw":86.798883},{"c":86,"h":87.235,"l":85.67,"n":161190,"o":86.815,"t":"2025-10-29T04:00:00Z","v":16444350,"vw":86.461529},{"c":85.99,"h":87.26,"l":85.88,"n":140089,"o":86.08,"t":"2025-10-30T04:00:00Z","v":14829970,"vw":86.591816},{"c":86.97,"h":87.35,"l":85.01,"n":133800,"o":85.48,"t":"2025-10-31T04:00:00Z","v":14776738,"vw":86.705707},{"c":87.3,"h":87.89,"l":85.85,"n":131905,"o":87.14,"t":"2025-11-03T05:00:00Z","v":12769342,"vw":87.160739},{"c":87.13,"h":88.5,"l":85.88,"n":153882,"o":87,"t":"2025-11-04T05:00:00Z","v":16737680,"vw":87.367234},{"c":86.95,"h":88.3,"l":85.91,"n":154420,"o":87.38,"t":"2025-11-05T05:00:00Z","v":15609717,"vw":87.387754},{"c":86.04,"h":87.34,"l":85.515,"n":144684,"o":86.9,"t":"2025-11-06T05:00:00Z","v":16800171,"vw":86.218624},{"c":86.04,"h":86.09,"l":84.04,"n":150777,"o":85.11,"t":"2025-11-07T05:00:00Z","v":15612089,"vw":85.226318},{"c":86.1,"h":87,"l":85.45,"n":124809,"o":86.285,"t":"2025-11-10T05:00:00Z","v":13138552,"vw":86.16384},{"c":86.19,"h":87.0599,"l":86.045,"n":133754,"o":86.11,"t":"2025-11-11T05:00:00Z","v":13851472,"vw":86.467319},{"c":86.26,"h":88.64,"l":85.935,"n":187151,"o":86.31,"t":"2025-11-12T05:00:00Z","v":16775234,"vw":86.900062},{"c":84.7,"h":86.8892,"l":84.465,"n":165521,"o":86.16,"t":"2025-11-13T05:00:00Z","v":15707987,"vw":85.268826},{"c":85.05,"h":85.3498,"l":82.96,"n":159283,"o":84.45,"t":"2025-11-14T05:00:00Z","v":15397272,"vw":84.700411},{"c":83.42,"h":85.05,"l":82.54,"n":157043,"o":84.685,"t":"2025-11-17T05:00:00Z","v":14457093,"vw":83.78887},{"c":83.86,"h":84.76,"l":82.93,"n":154911,"o":83.415,"t":"2025-11-18T05:00:00Z","v":14243988,"vw":84.059706},{"c":84.16,"h":84.82,"l":83.61,"n":123240,"o":83.975,"t":"2025-11-19T05:00:00Z","v":10959596,"vw":84.238846},{"c":82.4,"h":86.04,"l":82.32,"n":139068,"o":85.055,"t":"2025-11-20T05:00:00Z","v":12135845,"vw":83.374888},{"c":83.11,"h":83.63,"l":81.05,"n":140963,"o":82.77,"t":"2025-11-21T05:00:00Z","v":16169513,"vw":82.702603},{"c":84.66,"h":85.09,"l":82.41,"n":191393,"o":83.09,"t":"2025-11-24T05:00:00Z","v":27574482,"vw":84.22269},{"c":85.1,"h":85.54,"l":83.61,"n":139891,"o":84.525,"t":"2025-11-25T05:00:00Z","v":12966444,"vw":84.758635},{"c":85.56,"h":86.39,"l":85.13,"n":97960,"o":85.42,"t":"2025-11-26T05:00:00Z","v":9304299,"vw":85.827162},{"c":85.85,"h":86.52,"l":85.305,"n":64427,"o":85.64,"t":"2025-11-28T05:00:00Z","v":6545001,"vw":85.930132},{"c":85.4,"h":86.56,"l":85.165,"n":93862,"o":85.83,"t":"2025-12-01T05:00:00Z","v":9794023,"vw":85.606093},{"c":86.32,"h":86.785,"l":85.28,"n":99795,"o":85.69,"t":"2025-12-02T05:00:00Z","v":9483957,"vw":86.307885},{"c":89.35,"h":89.39,"l":86.26,"n":138675,"o":86.26,"t":"2025-12-03T05:00:00Z","v":14439300,"vw":88.555259},{"c":90.21,"h":90.63,"l":89.32,"n":124030,"o":89.4,"t":"2025-12-04T05:00:00Z","v":13433025,"vw":90.173209},{"c":89.83,"h":91.11,"l":89.55,"n":117316,"o":89.99,"t":"2025-12-05T05:00:00Z","v":11210942,"vw":90.131487},{"c":90.06,"h":91.02,"l":89.15,"n":129390,"o":89.825,"t":"2025-12-08T05:00:00Z","v":13267574,"vw":90.083423},{"c":88.89,"h":90.245,"l":88.775,"n":168195,"o":90.24,"t":"2025-12-09T05:00:00Z","v":17101654,"vw":89.36082},{"c":90.69,"h":90.865,"l":88.19,"n":226948,"o":88.94,"t":"2025-12-10T05:00:00Z","v":22729108,"vw":89.949551},{"c":92.59,"h":93.4173,"l":90.22,"n":168981,"o":90.54,"t":"2025-12-11T05:00:00Z","v":15505116,"vw":92.38719},{"c":92.76,"h":93.42,"l":92.12,"n":142785,"o":93.12,"t":"2025-12-12T05:00:00Z","v":12532836,"vw":92.785993},{"c":92.9,"h":94.26,"l":92.49,"n":143075,"o":93.58,"t":"2025-12-15T05:00:00Z","v":13885156,"vw":93.064397},{"c":92.19,"h":93.165,"l":91.43,"n":130741,"o":93.08,"t":"2025-12-16T05:00:00Z","v":12981086,"vw":92.178264},{"c":92.59,"h":93.33,"l":92.47,"n":138890,"o":92.755,"t":"2025-12-17T05:00:00Z","v":14818954,"vw":92.807357},{"c":91.48,"h":93.89,"l":91.285,"n":131767,"o":93.03,"t":"2025-12-18T05:00:00Z","v":11844109,"vw":92.052114},{"c":93.01,"h":93.131,"l":91.6,"n":119584,"o":91.61,"t":"2025-12-19T05:00:00Z","v":37783890,"vw":92.779956},{"c":94.28,"h":94.385,"l":93.05,"n":90027,"o":93.2,"t":"2025-12-22T05:00:00Z","v":9512327,"vw":94.084848},{"c":94.47,"h":94.675,"l":94.025,"n":95106,"o":94.24,"t":"2025-12-23T05:00:00Z","v":8642102,"vw":94.364825},{"c":95.3,"h":95.845,"l":94.47,"n":57089,"o":94.65,"t":"2025-12-24T05:00:00Z","v":5506806,"vw":95.370857},{"c":95.26,"h":95.465,"l":94.7244,"n":66747,"o":95.355,"t":"2025-12-26T05:00:00Z","v":5169406,"vw":95.090348},{"c":94.52,"h":95.61,"l":94.37,"n":86405,"o":95.36,"t":"2025-12-29T05:00:00Z","v":8624207,"vw":94.658505},{"c":94.31,"h":94.88,"l":93.99,"n":64929,"o":94.73,"t":"2025-12-30T05:00:00Z","v":6418098,"vw":94.26654},{"c":93.2,"h":94.68,"l":93.115,"n":75324,"o":94.5,"t":"2025-12-31T05:00:00Z","v":7919574,"vw":93.450466},{"c":95.2,"h":95.345,"l":92.805,"n":100612,"o":93.3,"t":"2026-01-02T05:00:00Z","v":9242623,"vw":94.450495},{"c":96.38,"h":97.76,"l":94.975,"n":147171,"o":95.09,"t":"2026-01-05T05:00:00Z","v":14383348,"vw":96.749348},{"c":96.39,"h":96.545,"l":95.07,"n":131757,"o":95.4,"t":"2026-01-06T05:00:00Z","v":12329215,"vw":96.006492},{"c":94.29,"h":95.89,"l":93.65,"n":152298,"o":95.71,"t":"2026-01-07T05:00:00Z","v":14589529,"vw":94.402677},{"c":95.6,"h":96.155,"l":94.19,"n":140130,"o":94.26,"t":"2026-01-08T05:00:00Z","v":12406013,"vw":95.597418},{"c":95.95,"h":96.565,"l":95.255,"n":114172,"o":95.81,"t":"2026-01-09T05:00:00Z","v":10261332,"vw":95.845879},{"c":94.96,"h":95.54,"l":93.885,"n":160713,"o":94.83,"t":"2026-01-12T05:00:00Z","v":15958140,"vw":94.707785},{"c":93.56,"h":95.75,"l":93.055,"n":209592,"o":95.29,"t":"2026-01-13T05:00:00Z","v":21998550,"vw":93.899976},{"c":89.25,"h":90.8,"l":88.06,"n":346817,"o":90.75,"t":"2026-01-14T05:00:00Z","v":33803927,"vw":89.053953},{"c":88.96,"h":89.91,"l":88.36,"n":207561,"o":89.34,"t":"2026-01-15T05:00:00Z","v":21738571,"vw":89.112832},{"c":88.38,"h":89.6918,"l":88.08,"n":176708,"o":88.96,"t":"2026-01-16T05:00:00Z","v":26981614,"vw":88.766385},{"c":86.66,"h":88.64,"l":86.28,"n":177072,"o":87.26,"t":"2026-01-20T05:00:00Z","v":19353525,"vw":87.127901},{"c":86.12,"h":87.56,"l":86.03,"n":168165,"o":86.5,"t":"2026-01-21T05:00:00Z","v":17606674,"vw":86.595776},{"c":88.04,"h":89,"l":86.43,"n":163331,"o":86.43,"t":"2026-01-22T05:00:00Z","v":19668941,"vw":88.144232},{"c":86.96,"h":87.71,"l":86.03,"n":143712,"o":87.5,"t":"2026-01-23T05:00:00Z","v":15227498,"vw":86.800774},{"c":88.05,"h":88.2855,"l":87.1,"n":131215,"o":87.1,"t":"2026-01-26T05:00:00Z","v":13047439,"vw":87.951073},{"c":88.71,"h":89.065,"l":87.48,"n":140207,"o":88.15,"t":"2026-01-27T05:00:00Z","v":15105426,"vw":88.46569},{"c":88.03,"h":89.06,"l":86.84,"n":157160,"o":88.62,"t":"2026-01-28T05:00:00Z","v":16395695,"vw":87.811049},{"c":90.64,"h":90.64,"l":88.54,"n":186684,"o":88.69,"t":"2026-01-29T05:00:00Z","v":21496996,"vw":89.774476},{"c":90.49,"h":91.05,"l":89.75,"n":170958,"o":90.205,"t":"2026-01-30T05:00:00Z","v":18306892,"vw":90.440014},{"c":92.27,"h":92.795,"l":89.9,"n":152272,"o":90.16,"t":"2026-02-02T05:00:00Z","v":13835176,"vw":92.116908},{"c":92.31,"h":94.79,"l":91.9,"n":176065,"o":92.71,"t":"2026-02-03T05:00:00Z","v":18099049,"vw":93.05385},{"c":93.14,"h":93.91,"l":92.53,"n":140634,"o":92.645,"t":"2026-02-04T05:00:00Z","v":12382833,"vw":93.193509},{"c":92.01,"h":93.06,"l":90.91,"n":144090,"o":92.85,"t":"2026-02-05T05:00:00Z","v":12641313,"vw":91.821962},{"c":93.97,"h":94.65,"l":92.56,"n":141044,"o":92.75,"t":"2026-02-06T05:00:00Z","v":13205720,"vw":94.016493},{"c":94.61,"h":95.09,"l":89,"n":194245,"o":93.75,"t":"2026-02-09T05:00:00Z","v":20544849,"vw":93.7851},{"c":91.91,"h":95.01,"l":89.75,"n":189092,"o":94.305,"t":"2026-02-10T05:00:00Z","v":20148421,"vw":92.140723},{"c":88.95,"h":93.08,"l":88.5,"n":173982,"o":92.65,"t":"2026-02-11T05:00:00Z","v":15461694,"vw":89.782745},{"c":86.29,"h":89.97,"l":85.825,"n":175293,"o":89.31,"t":"2026-02-12T05:00:00Z","v":16858172,"vw":86.732252},{"c":86.98,"h":87.445,"l":85.09,"n":134499,"o":85.68,"t":"2026-02-13T05:00:00Z","v":12424984,"vw":86.676367},{"c":87.4,"h":88.8399,"l":87.31,"n":111740,"o":87.83,"t":"2026-02-17T05:00:00Z","v":12361853,"vw":87.68025},{"c":88.56,"h":89.4,"l":87.65,"n":94507,"o":87.82,"t":"2026-02-18T05:00:00Z","v":8251266,"vw":88.559457},{"c":87.57,"h":88.16,"l":86.6,"n":111941,"o":87.835,"t":"2026-02-19T05:00:00Z","v":10427324,"vw":87.41059},{"c":88.7,"h":88.71,"l":86.14,"n":145694,"o":87.36,"t":"2026-02-20T05:00:00Z","v":14255044,"vw":87.970858},{"c":85.15,"h":88.6,"l":83.775,"n":217835,"o":88.17,"t":"2026-02-23T05:00:00Z","v":20609098,"vw":85.200548},{"c":84.57,"h":85.19,"l":82.47,"n":193721,"o":84.4,"t":"2026-02-24T05:00:00Z","v":18819333,"vw":84.126283},{"c":86.76,"h":86.92,"l":84.97,"n":149061,"o":85.19,"t":"2026-02-25T05:00:00Z","v":16621907,"vw":86.51306},{"c":86.3,"h":88.32,"l":85.58,"n":205036,"o":86.89,"t":"2026-02-26T05:00:00Z","v":18769334,"vw":86.608417},{"c":81.45,"h":84.82,"l":80.45,"n":253568,"o":84.67,"t":"2026-02-27T05:00:00Z","v":29147438,"vw":81.565179},{"c":82.58,"h":83.065,"l":78.94,"n":202956,"o":79.15,"t":"2026-03-02T05:00:00Z","v":21836086,"vw":82.00166},{"c":82.53,"h":83.49,"l":79.85,"n":214437,"o":80.995,"t":"2026-03-03T05:00:00Z","v":19020190,"vw":82.019545},{"c":83.93,"h":84.04,"l":82.03,"n":151792,"o":82.69,"t":"2026-03-04T05:00:00Z","v":18062437,"vw":83.423584},{"c":82.11,"h":83.7976,"l":81.19,"n":184412,"o":83.65,"t":"2026-03-05T05:00:00Z","v":20940505,"vw":82.04168},{"c":80.42,"h":80.57,"l":77.94,"n":170444,"o":80.26,"t":"2026-03-06T05:00:00Z","v":16800627,"vw":79.805009},{"c":78.83,"h":79.79,"l":76.86,"n":240949,"o":79.43,"t":"2026-03-09T04:00:00Z","v":24961678,"vw":77.910598},{"c":78.3,"h":79.8,"l":77.45,"n":183988,"o":78.95,"t":"2026-03-10T04:00:00Z","v":18484660,"vw":78.692397},{"c":76.88,"h":78.23,"l":76.5,"n":156834,"o":78.05,"t":"2026-03-11T04:00:00Z","v":17499073,"vw":76.975195},{"c":75.25,"h":75.54,"l":74.645,"n":222439,"o":75.475,"t":"2026-03-12T04:00:00Z","v":24795696,"vw":75.099366},{"c":74.1,"h":76.21,"l":74.03,"n":160559,"o":75.65,"t":"2026-03-13T04:00:00Z","v":15498337,"vw":74.836221},{"c":75.75,"h":75.89,"l":74.37,"n":169273,"o":74.83,"t":"2026-03-16T04:00:00Z","v":17837651,"vw":75.497322},{"c":76.23,"h":77.17,"l":75.82,"n":144134,"o":76.5,"t":"2026-03-17T04:00:00Z","v":18174651,"vw":76.4014},{"c":76.19,"h":76.89,"l":75.81,"n":124754,"o":75.81,"t":"2026-03-18T04:00:00Z","v":12952374,"vw":76.300586},{"c":76.39,"h":76.8,"l":74.68,"n":176659,"o":75.68,"t":"2026-03-19T04:00:00Z","v":18745563,"vw":75.93378},{"c":77.6,"h":77.92,"l":76.21,"n":214876,"o":76.4,"t":"2026-03-20T04:00:00Z","v":40462607,"vw":77.365785},{"c":78.28,"h":79.8,"l":78.12,"n":166021,"o":79.49,"t":"2026-03-23T04:00:00Z","v":15322186,"vw":78.681686},{"c":79.61,"h":80.465,"l":77.575,"n":166318,"o":77.63,"t":"2026-03-24T04:00:00Z","v":19135542,"vw":79.723556},{"c":80.26,"h":80.785,"l":79.33,"n":140719,"o":79.51,"t":"2026-03-25T04:00:00Z","v":17214555,"vw":80.352486},{"c":79.02,"h":80.3,"l":78.72,"n":143339,"o":79.89,"t":"2026-03-26T04:00:00Z","v":15499014,"vw":79.19816},{"c":77.19,"h":78.63,"l":76.855,"n":136444,"o":78.62,"t":"2026-03-27T04:00:00Z","v":13676216,"vw":77.453299},{"c":76.8,"h":78.22,"l":76.49,"n":131534,"o":77.88,"t":"2026-03-30T04:00:00Z","v":14312772,"vw":77.056495},{"c":79.61,"h":79.74,"l":77.45,"n":155300,"o":77.83,"t":"2026-03-31T04:00:00Z","v":19098677,"vw":79.107084},{"c":80.57,"h":81.7,"l":80.175,"n":153172,"o":81.19,"t":"2026-04-01T04:00:00Z","v":14980635,"vw":80.87549},{"c":80.6,"h":80.84,"l":78.69,"n":107202,"o":79.405,"t":"2026-04-02T04:00:00Z","v":10002777,"vw":80.28276},{"c":81.85,"h":81.87,"l":80.76,"n":81562,"o":80.96,"t":"2026-04-06T04:00:00Z","v":7071038,"vw":81.609098},{"c":81.75,"h":82.09,"l":80.9,"n":95786,"o":81.41,"t":"2026-04-07T04:00:00Z","v":8821935,"vw":81.553233},{"c":84.66,"h":85.73,"l":84.245,"n":159361,"o":84.5,"t":"2026-04-08T04:00:00Z","v":15131650,"vw":84.759031},{"c":86.02,"h":86.15,"l":84.44,"n":109907,"o":84.45,"t":"2026-04-09T04:00:00Z","v":10497504,"vw":85.714121},{"c":85.4,"h":85.895,"l":84.99,"n":86108,"o":85.83,"t":"2026-04-10T04:00:00Z","v":7947354,"vw":85.502596},{"c":86.64,"h":86.7,"l":84.0689,"n":132070,"o":84.59,"t":"2026-04-13T04:00:00Z","v":14507969,"vw":85.958693},{"c":81.7,"h":83.16,"l":80.32,"n":332819,"o":83.02,"t":"2026-04-14T04:00:00Z","v":32848209,"vw":81.916503},{"c":80.29,"h":81.69,"l":80.15,"n":241947,"o":80.92,"t":"2026-04-15T04:00:00Z","v":31495958,"vw":80.521438},{"c":81.25,"h":81.865,"l":80,"n":181420,"o":80.09,"t":"2026-04-16T04:00:00Z","v":20714574,"vw":81.38599},{"c":81.41,"h":82.6,"l":81.03,"n":176640,"o":82.13,"t":"2026-04-17T04:00:00Z","v":24035391,"vw":81.600786},{"c":81.97,"h":82.4055,"l":81.235,"n":138070,"o":81.545,"t":"2026-04-20T04:00:00Z","v":14242050,"vw":81.911643},{"c":81.55,"h":83.1,"l":81.195,"n":152969,"o":82.145,"t":"2026-04-21T04:00:00Z","v":17388420,"vw":81.956288},{"c":80.58,"h":81.88,"l":80.165,"n":130804,"o":81.55,"t":"2026-04-22T04:00:00Z","v":13725541,"vw":80.873176},{"c":80.51,"h":81.37,"l":79.735,"n":139595,"o":80.56,"t":"2026-04-23T04:00:00Z","v":13907627,"vw":80.663167},{"c":79.42,"h":80.365,"l":79.25,"n":137368,"o":80.11,"t":"2026-04-24T04:00:00Z","v":15421117,"vw":79.628064},{"c":80.56,"h":80.89,"l":79.34,"n":126656,"o":79.39,"t":"2026-04-27T04:00:00Z","v":20116196,"vw":80.360307},{"c":81.5,"h":81.95,"l":80.94,"n":131967,"o":81.32,"t":"2026-04-28T04:00:00Z","v":14827962,"vw":81.537216},{"c":81.51,"h":82,"l":80.7,"n":130434,"o":81.24,"t":"2026-04-29T04:00:00Z","v":19931765,"vw":81.353507},{"c":82.23,"h":82.63,"l":80.01,"n":128696,"o":80.82,"t":"2026-04-30T04:00:00Z","v":13536933,"vw":82.068895},{"c":80.81,"h":82.66,"l":80.81,"n":112906,"o":82.25,"t":"2026-05-01T04:00:00Z","v":14633916,"vw":81.446022},{"c":79.18,"h":80.87,"l":79.18,"n":127186,"o":80.58,"t":"2026-05-04T04:00:00Z","v":12962361,"vw":79.526267},{"c":79.89,"h":80.11,"l":79.01,"n":107353,"o":79.4,"t":"2026-05-05T04:00:00Z","v":11381120,"vw":79.835271},{"c":80.42,"h":81.475,"l":80.35,"n":131698,"o":80.79,"t":"2026-05-06T04:00:00Z","v":14348541,"vw":80.712159},{"c":79.16,"h":81.01,"l":78.69,"n":171517,"o":80.685,"t":"2026-05-07T04:00:00Z","v":19096536,"vw":79.147933},{"c":75.64,"h":79.03,"l":75.55,"n":254579,"o":79,"t":"2026-05-08T04:00:00Z","v":31064779,"vw":76.508861},{"c":73.58,"h":75.72,"l":73.185,"n":233179,"o":75.67,"t":"2026-05-11T04:00:00Z","v":25406320,"vw":74.030739},{"c":75.18,"h":75.245,"l":72.865,"n":205898,"o":73.9,"t":"2026-05-12T04:00:00Z","v":21004928,"vw":74.526532},{"c":73.53,"h":74.76,"l":73.28,"n":160869,"o":74.15,"t":"2026-05-13T04:00:00Z","v":16345827,"vw":73.760242},{"c":73.79,"h":74.49,"l":73.215,"n":132360,"o":73.98,"t":"2026-05-14T04:00:00Z","v":19389967,"vw":73.841703},{"c":73.42,"h":74.06,"l":72.775,"n":124467,"o":73.94,"t":"2026-05-15T04:00:00Z","v":16480496,"vw":73.460816},{"c":74.37,"h":74.765,"l":73.33,"n":122266,"o":73.33,"t":"2026-05-18T04:00:00Z","v":16935667,"vw":74.293295},{"c":74.55,"h":75.35,"l":73.85,"n":141442,"o":74.48,"t":"2026-05-19T04:00:00Z","v":18650942,"vw":74.708036},{"c":75.81,"h":76.3,"l":73.98,"n":152960,"o":74.89,"t":"2026-05-20T04:00:00Z","v":14696554,"vw":75.593146},{"c":75.92,"h":76.055,"l":74.91,"n":111697,"o":75.59,"t":"2026-05-21T04:00:00Z","v":9435086,"vw":75.642752},{"c":76.4,"h":76.85,"l":76.12,"n":101974,"o":76.36,"t":"2026-05-22T04:00:00Z","v":8736962,"vw":76.417588},{"c":77.52,"h":77.67,"l":76.765,"n":133706,"o":76.91,"t":"2026-05-26T04:00:00Z","v":21962174,"vw":77.356512},{"c":76.11,"h":77.71,"l":75.175,"n":158440,"o":77.13,"t":"2026-05-27T04:00:00Z","v":15581558,"vw":75.975994},{"c":76.65,"h":77.62,"l":75.35,"n":154510,"o":75.84,"t":"2026-05-28T04:00:00Z","v":14150310,"vw":76.597145},{"c":77.54,"h":77.75,"l":76.34,"n":142763,"o":76.62,"t":"2026-05-29T04:00:00Z","v":22328206,"vw":77.423656},{"c":77.17,"h":78.02,"l":76.5,"n":149262,"o":76.75,"t":"2026-06-01T04:00:00Z","v":15560319,"vw":77.320453},{"c":79.44,"h":79.54,"l":76.72,"n":171471,"o":76.81,"t":"2026-06-02T04:00:00Z","v":19449337,"vw":78.981774},{"c":78.68,"h":79.125,"l":77.4,"n":156768,"o":78.88,"t":"2026-06-03T04:00:00Z","v":15238087,"vw":78.451089},{"c":81.62,"h":81.8899,"l":79.72,"n":179093,"o":79.97,"t":"2026-06-04T04:00:00Z","v":19453886,"vw":81.458419},{"c":81.94,"h":82.45,"l":81.45,"n":171332,"o":82.15,"t":"2026-06-05T04:00:00Z","v":15112253,"vw":81.981262},{"c":80.96,"h":82.5367,"l":80.825,"n":139048,"o":81.81,"t":"2026-06-08T04:00:00Z","v":11482852,"vw":81.474475},{"c":82,"h":82.555,"l":80.93,"n":155468,"o":81.25,"t":"2026-06-09T04:00:00Z","v":15550693,"vw":81.841275},{"c":81.97,"h":83.18,"l":81.45,"n":124691,"o":81.85,"t":"2026-06-10T04:00:00Z","v":12582238,"vw":82.314526},{"c":82.4,"h":82.91,"l":80.825,"n":128690,"o":82.55,"t":"2026-06-11T04:00:00Z","v":10931044,"vw":82.084259},{"c":83.73,"h":84.1,"l":82.62,"n":120772,"o":82.93,"t":"2026-06-12T04:00:00Z","v":10527296,"vw":83.600629},{"c":83.14,"h":84.93,"l":83.03,"n":123121,"o":84.42,"t":"2026-06-15T04:00:00Z","v":14528320,"vw":83.616926},{"c":85.05,"h":85.06,"l":83.935,"n":125941,"o":84,"t":"2026-06-16T04:00:00Z","v":12401776,"vw":84.763792},{"c":83.81,"h":87.08,"l":83.59,"n":180676,"o":85.13,"t":"2026-06-17T04:00:00Z","v":19404852,"vw":84.882409},{"c":82.2,"h":85.57,"l":81.95,"n":190289,"o":84.93,"t":"2026-06-18T04:00:00Z","v":36739791,"vw":82.865752},{"c":83.84,"h":84.13,"l":82.685,"n":153341,"o":82.715,"t":"2026-06-22T04:00:00Z","v":18659031,"vw":83.69443},{"c":84.13,"h":84.33,"l":83.05,"n":125818,"o":84.01,"t":"2026-06-23T04:00:00Z","v":11613346,"vw":83.962694},{"c":84.3,"h":84.49,"l":83.51,"n":121971,"o":84.19,"t":"2026-06-24T04:00:00Z","v":11426112,"vw":84.137535},{"c":84.74,"h":86.3,"l":84.28,"n":125006,"o":84.28,"t":"2026-06-25T04:00:00Z","v":11411131,"vw":85.025182},{"c":83.86,"h":85.16,"l":83.1,"n":144484,"o":84.83,"t":"2026-06-26T04:00:00Z","v":20830803,"vw":83.96055},{"c":83.51,"h":84.58,"l":83.465,"n":133500,"o":83.755,"t":"2026-06-29T04:00:00Z","v":16659743,"vw":83.89902},{"c":82.64,"h":83.8,"l":82.52,"n":126073,"o":83.695,"t":"2026-06-30T04:00:00Z","v":17284686,"vw":82.852752},{"c":85.94,"h":86.05,"l":82.745,"n":144762,"o":82.83,"t":"2026-07-01T04:00:00Z","v":14671971,"vw":85.471571},{"c":85.51,"h":86.8,"l":85.09,"n":103782,"o":86.61,"t":"2026-07-02T04:00:00Z","v":10785083,"vw":85.572741},{"c":87.45,"h":87.6299,"l":85.92,"n":116591,"o":86,"t":"2026-07-06T04:00:00Z","v":9916199,"vw":87.251435},{"c":87.18,"h":88.57,"l":86.89,"n":105034,"o":88.03,"t":"2026-07-07T04:00:00Z","v":10030719,"vw":87.338355},{"c":85.56,"h":86.77,"l":85.1,"n":113290,"o":86.52,"t":"2026-07-08T04:00:00Z","v":9979860,"vw":85.704056},{"c":86.91,"h":87.45,"l":85.65,"n":97208,"o":85.85,"t":"2026-07-09T04:00:00Z","v":13326473,"vw":86.883541},{"c":87.16,"h":87.8395,"l":86.65,"n":82660,"o":87.5,"t":"2026-07-10T04:00:00Z","v":14055931,"vw":87.146566},{"c":87.67,"h":88.01,"l":86.11,"n":150978,"o":87.89,"t":"2026-07-13T04:00:00Z","v":15028725,"vw":87.074506},{"c":85.29,"h":88.675,"l":83.83,"n":311807,"o":84.85,"t":"2026-07-14T04:00:00Z","v":38944502,"vw":85.997002},{"c":87.51,"h":87.625,"l":85.7,"n":197819,"o":85.94,"t":"2026-07-15T04:00:00Z","v":28731528,"vw":87.066543},{"c":88.07,"h":88.9,"l":87.21,"n":168712,"o":87.95,"t":"2026-07-16T04:00:00Z","v":20162277,"vw":88.05953},{"c":87.51,"h":89.79,"l":86.5,"n":180629,"o":87.74,"t":"2026-07-17T04:00:00Z","v":22764399,"vw":87.987185},{"c":86.33,"h":88.57,"l":86.06,"n":158230,"o":87.88,"t":"2026-07-20T04:00:00Z","v":17536535,"vw":86.693196},{"c":87.74,"h":88.26,"l":85.89,"n":145236,"o":86.68,"t":"2026-07-21T04:00:00Z","v":17606529,"vw":87.553199},{"c":86.42,"h":88.19,"l":86.245,"n":148378,"o":88.19,"t":"2026-07-22T04:00:00Z","v":15477448,"vw":86.584765},{"c":86.19,"h":86.49,"l":85.1,"n":123319,"o":85.78,"t":"2026-07-23T04:00:00Z","v":11218961,"vw":86.054849},{"c":86.31,"h":86.95,"l":85.7,"n":113350,"o":85.95,"t":"2026-07-24T04:00:00Z","v":11869730,"vw":86.379823},{"c":87.27,"h":87.9,"l":86.9,"n":108248,"o":87.3,"t":"2026-07-27T04:00:00Z","v":10386292,"vw":87.356652},{"c":86.87,"h":88.22,"l":86.41,"n":108680,"o":87.75,"t":"2026-07-28T04:00:00Z","v":16565173,"vw":86.879984},{"c":83.87,"h":87.015,"l":83.71,"n":139346,"o":86.85,"t":"2026-07-29T04:00:00Z","v":18062829,"vw":84.615282},{"c":85.43,"h":85.58,"l":84.0154,"n":136426,"o":84.58,"t":"2026-07-30T04:00:00Z","v":15138897,"vw":85.146776},{"c":86.45,"h":86.74,"l":85.44,"n":105726,"o":86,"t":"2026-07-31T04:00:00Z","v":14772440,"vw":86.337274},{"c":87.89,"h":87.965,"l":86.4101,"n":117074,"o":87.56,"t":"2026-08-03T04:00:00Z","v":11180274,"vw":87.429773},{"c":88.39,"h":89.43,"l":87.37,"n":127455,"o":87.56,"t":"2026-08-04T04:00:00Z","v":16453917,"vw":88.514721},{"c":89.17,"h":89.62,"l":88.84,"n":105126,"o":89.23,"t":"2026-08-05T04:00:00Z","v":9612529,"vw":89.185544},{"c":87.59,"h":90.17,"l":87.2,"n":121979,"o":89.84,"t":"2026-08-06T04:00:00Z","v":13095658,"vw":87.858243},{"c":87.25,"h":87.36,"l":86.04,"n":82172,"o":86.46,"t":"2026-08-07T04:00:00Z","v":7391647,"vw":86.965253},{"c":87.52,"h":87.805,"l":86.57,"n":96730,"o":86.91,"t":"2026-08-10T04:00:00Z","v":12928705,"vw":87.468718},{"c":87.45,"h":88.5,"l":87.25,"n":85516,"o":87.62,"t":"2026-08-11T04:00:00Z","v":11058155,"vw":87.611255},{"c":88.93,"h":89.215,"l":87.4,"n":107001,"o":88,"t":"2026-08-12T04:00:00Z","v":14439441,"vw":88.667849},{"c":88.11,"h":89.5,"l":87.78,"n":109634,"o":89.36,"t":"2026-08-13T04:00:00Z","v":10458824,"vw":88.168822},{"c":88.82,"h":88.835,"l":87.76,"n":84277,"o":88.07,"t":"2026-08-14T04:00:00Z","v":8785402,"vw":88.59616},{"c":87.54,"h":89.525,"l":87.48,"n":106498,"o":88.72,"t":"2026-08-17T04:00:00Z","v":14572393,"vw":88.121658},{"c":87.4,"h":88.3,"l":86.854,"n":98130,"o":88.3,"t":"2026-08-18T04:00:00Z","v":8218128,"vw":87.401749},{"c":85.94,"h":87.41,"l":85.5845,"n":109373,"o":87.41,"t":"2026-08-19T04:00:00Z","v":10680082,"vw":86.116989},{"c":83.7,"h":85.67,"l":83.62,"n":107121,"o":85.62,"t":"2026-08-20T04:00:00Z","v":13706837,"vw":84.24291},{"c":83.84,"h":85,"l":83.48,"n":103590,"o":84.5,"t":"2026-08-21T04:00:00Z","v":13304785,"vw":84.010307},{"c":84.72,"h":85.68,"l":84.02,"n":94034,"o":84.215,"t":"2026-08-24T04:00:00Z","v":7943642,"vw":84.777139},{"c":84.79,"h":85.15,"l":83.88,"n":91291,"o":84.98,"t":"2026-08-25T04:00:00Z","v":8984440,"vw":84.605205},{"c":85.23,"h":85.585,"l":84.1,"n":107535,"o":84.99,"t":"2026-08-26T04:00:00Z","v":9895738,"vw":85.220141},{"c":84.97,"h":85.29,"l":83.72,"n":111814,"o":84.755,"t":"2026-08-27T04:00:00Z","v":10841674,"vw":84.858914},{"c":86.69,"h":86.72,"l":85.2,"n":131930,"o":85.41,"t":"2026-08-28T04:00:00Z","v":12018828,"vw":86.337802},{"c":86.39,"h":87.09,"l":85.88,"n":145954,"o":86.29,"t":"2026-08-31T04:00:00Z","v":19131905,"vw":86.546578},{"c":87.04,"h":87.94,"l":86.01,"n":138889,"o":86.44,"t":"2026-09-01T04:00:00Z","v":19254696,"vw":86.966371},{"c":89.27,"h":90.09,"l":87.58,"n":194249,"o":87.75,"t":"2026-09-02T04:00:00Z","v":20580981,"vw":89.228762},{"c":89.19,"h":90.34,"l":88.68,"n":127338,"o":89.8,"t":"2026-09-03T04:00:00Z","v":13198018,"vw":89.283513},{"c":89.97,"h":90.13,"l":88.73,"n":94439,"o":88.75,"t":"2026-09-04T04:00:00Z","v":8000124,"vw":89.70881},{"c":87.96,"h":89.73,"l":87.96,"n":109664,"o":89.635,"t":"2026-09-08T04:00:00Z","v":9741370,"vw":88.433644},{"c":89.67,"h":89.94,"l":87.2001,"n":145295,"o":87.56,"t":"2026-09-09T04:00:00Z","v":14562044,"vw":89.336484},{"c":89.45,"h":89.99,"l":88.645,"n":138649,"o":89.65,"t":"2026-09-10T04:00:00Z","v":13075527,"vw":89.179739},{"c":90.29,"h":91.16,"l":89.755,"n":124733,"o":90.74,"t":"2026-09-11T04:00:00Z","v":12909385,"vw":90.335199},{"c":88.71,"h":90.48,"l":87.3831,"n":143284,"o":90.165,"t":"2026-09-14T04:00:00Z","v":15689114,"vw":88.632643},{"c":89.72,"h":91.99,"l":87.91,"n":148904,"o":90.52,"t":"2026-09-15T04:00:00Z","v":15943819,"vw":89.86826},{"c":87.05,"h":89.72,"l":86.095,"n":139823,"o":89.72,"t":"2026-09-16T04:00:00Z","v":13521999,"vw":87.580658},{"c":86.89,"h":87.89,"l":85.7937,"n":119339,"o":87.77,"t":"2026-09-17T04:00:00Z","v":12591237,"vw":86.855578},{"c":86.12,"h":86.74,"l":85.95,"n":93878,"o":86.26,"t":"2026-09-18T04:00:00Z","v":25008876,"vw":86.158249},{"c":86.54,"h":87.15,"l":86.23,"n":99751,"o":86.83,"t":"2026-09-21T04:00:00Z","v":9681595,"vw":86.556431},{"c":83.15,"h":86.62,"l":82.7938,"n":157430,"o":86.62,"t":"2026-09-22T04:00:00Z","v":15850076,"vw":83.67985},{"c":81.9,"h":83.395,"l":81.81,"n":132864,"o":82.745,"t":"2026-09-23T04:00:00Z","v":14619260,"vw":82.304638},{"c":82.18,"h":82.535,"l":80.945,"n":106286,"o":81.785,"t":"2026-09-24T04:00:00Z","v":12225314,"vw":81.825537},{"c":82.97,"h":83.1,"l":81.7403,"n":94875,"o":82.295,"t":"2026-09-25T04:00:00Z","v":9431213,"vw":82.67837},{"c":80.81,"h":82.89,"l":80.58,"n":119976,"o":82.695,"t":"2026-09-28T04:00:00Z","v":13073920,"vw":81.215988},{"c":80.48,"h":81.13,"l":80.115,"n":118165,"o":80.62,"t":"2026-09-29T04:00:00Z","v":12887171,"vw":80.572569},{"c":80.05,"h":80.875,"l":79.815,"n":125414,"o":80.25,"t":"2026-09-30T04:00:00Z","v":17826061,"vw":80.191685},{"c":80.25,"h":80.33,"l":78,"n":148645,"o":79.35,"t":"2026-10-01T04:00:00Z","v":17496484,"vw":79.502619},{"c":80.45,"h":80.7399,"l":79.81,"n":98420,"o":80.32,"t":"2026-10-02T04:00:00Z","v":10122858,"vw":80.39554},{"c":81.44,"h":82.22,"l":80.94,"n":126742,"o":82.16,"t":"2026-10-05T04:00:00Z","v":12767945,"vw":81.561881},{"c":81.51,"h":81.975,"l":81.075,"n":113288,"o":81.85,"t":"2026-10-06T04:00:00Z","v":12181682,"vw":81.526552},{"c":80.26,"h":80.82,"l":79.07,"n":153392,"o":80.475,"t":"2026-10-07T04:00:00Z","v":13582133,"vw":80.124123},{"c":82.03,"h":82.17,"l":79.7,"n":145890,"o":79.9,"t":"2026-10-08T04:00:00Z","v":16724909,"vw":81.387172},{"c":83.55,"h":84.055,"l":81.62,"n":175693,"o":81.95,"t":"2026-10-09T04:00:00Z","v":22345573,"vw":83.399707},{"c":83.32,"h":84.7329,"l":83.02,"n":140719,"o":83.99,"t":"2026-10-12T04:00:00Z","v":14281046,"vw":83.544282},{"c":80.74,"h":83.43,"l":80.31,"n":236013,"o":80.57,"t":"2026-10-13T04:00:00Z","v":25568311,"vw":81.514576},{"c":80.9,"h":80.97,"l":78.04,"n":230244,"o":78.69,"t":"2026-10-14T04:00:00Z","v":24958931,"vw":79.86873},{"c":82.75,"h":83.1,"l":80.88,"n":150871,"o":81.5,"t":"2026-10-15T04:00:00Z","v":16819225,"vw":82.269811}],"volatilityBars":[{"c":79.99,"h":80.25,"l":79.99,"n":41,"o":80.04,"t":"2026-10-08T08:00:00Z","v":1828,"vw":80.020354},{"c":80.23,"h":80.23,"l":80.19,"n":7,"o":80.19,"t":"2026-10-08T08:15:00Z","v":600,"vw":80.221543},{"c":80.02,"h":80.02,"l":80.01,"n":5,"o":80.01,"t":"2026-10-08T08:30:00Z","v":603,"vw":80.016016},{"c":79.9,"h":79.9,"l":79.9,"n":3,"o":79.9,"t":"2026-10-08T08:45:00Z","v":445,"vw":79.9},{"c":79.94,"h":79.94,"l":79.9,"n":4,"o":79.9,"t":"2026-10-08T10:15:00Z","v":499,"vw":79.91494},{"c":79.61,"h":79.96,"l":79.5,"n":27,"o":79.96,"t":"2026-10-08T10:30:00Z","v":2245,"vw":79.764641},{"c":79.68,"h":79.7,"l":79.3906,"n":31,"o":79.5,"t":"2026-10-08T11:00:00Z","v":8040,"vw":79.491791},{"c":79.54,"h":79.632,"l":79.4287,"n":33,"o":79.4287,"t":"2026-10-08T11:15:00Z","v":5336,"vw":79.560932},{"c":79.46,"h":79.6,"l":79.46,"n":34,"o":79.59,"t":"2026-10-08T11:30:00Z","v":3238,"vw":79.513715},{"c":79.73,"h":79.73,"l":79.73,"n":3,"o":79.73,"t":"2026-10-08T12:00:00Z","v":300,"vw":79.73},{"c":79.63,"h":79.64,"l":79.63,"n":12,"o":79.64,"t":"2026-10-08T12:15:00Z","v":985,"vw":79.634431},{"c":79.78,"h":79.78,"l":79.72,"n":4,"o":79.72,"t":"2026-10-08T12:30:00Z","v":523,"vw":79.753333},{"c":79.8,"h":79.8,"l":79.8,"n":6,"o":79.8,"t":"2026-10-08T12:45:00Z","v":2130,"vw":79.8},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-08T13:15:00Z","v":1001,"vw":80},{"c":80.205,"h":80.3225,"l":79.7,"n":4254,"o":79.9,"t":"2026-10-08T13:30:00Z","v":514498,"vw":80.046593},{"c":80.66,"h":80.98,"l":80.18,"n":6577,"o":80.19,"t":"2026-10-08T13:45:00Z","v":856195,"vw":80.684347},{"c":80.585,"h":80.865,"l":80.57,"n":4989,"o":80.68,"t":"2026-10-08T14:00:00Z","v":386228,"vw":80.733635},{"c":80.185,"h":80.62,"l":80.12,"n":4672,"o":80.58,"t":"2026-10-08T14:15:00Z","v":357738,"vw":80.405668},{"c":79.97,"h":80.26,"l":79.93,"n":4235,"o":80.18,"t":"2026-10-08T14:30:00Z","v":283355,"vw":80.073427},{"c":79.865,"h":80.05,"l":79.76,"n":3445,"o":79.97,"t":"2026-10-08T14:45:00Z","v":293908,"vw":79.889252},{"c":79.83,"h":80.05,"l":79.825,"n":3404,"o":79.865,"t":"2026-10-08T15:00:00Z","v":250369,"vw":79.906116},{"c":79.97,"h":79.985,"l":79.74,"n":3496,"o":79.83,"t":"2026-10-08T15:15:00Z","v":269974,"vw":79.848609},{"c":79.945,"h":80.045,"l":79.91,"n":2874,"o":79.975,"t":"2026-10-08T15:30:00Z","v":205245,"vw":79.961587},{"c":79.94,"h":80,"l":79.865,"n":3037,"o":79.97,"t":"2026-10-08T15:45:00Z","v":175531,"vw":79.922271},{"c":80.25,"h":80.25,"l":79.915,"n":2848,"o":79.92,"t":"2026-10-08T16:00:00Z","v":178310,"vw":80.067589},{"c":80.29,"h":80.47,"l":80.2,"n":7470,"o":80.24,"t":"2026-10-08T16:15:00Z","v":580185,"vw":80.331019},{"c":80.56,"h":80.62,"l":80.2406,"n":3341,"o":80.2999,"t":"2026-10-08T16:30:00Z","v":402619,"vw":80.42554},{"c":80.98,"h":81.03,"l":80.515,"n":6369,"o":80.555,"t":"2026-10-08T16:45:00Z","v":589489,"vw":80.791795},{"c":81.27,"h":81.315,"l":80.97,"n":7206,"o":80.99,"t":"2026-10-08T17:00:00Z","v":496902,"vw":81.110626},{"c":81.54,"h":81.72,"l":81.205,"n":8899,"o":81.27,"t":"2026-10-08T17:15:00Z","v":749904,"vw":81.555123},{"c":81.7,"h":81.71,"l":81.48,"n":5489,"o":81.55,"t":"2026-10-08T17:30:00Z","v":479306,"vw":81.58426},{"c":81.71,"h":81.745,"l":81.435,"n":4961,"o":81.705,"t":"2026-10-08T17:45:00Z","v":479484,"vw":81.631908},{"c":81.6,"h":81.75,"l":81.55,"n":4156,"o":81.72,"t":"2026-10-08T18:00:00Z","v":549024,"vw":81.650894},{"c":81.675,"h":81.7455,"l":81.56,"n":4083,"o":81.6,"t":"2026-10-08T18:15:00Z","v":465891,"vw":81.646069},{"c":81.77,"h":81.79,"l":81.61,"n":3103,"o":81.675,"t":"2026-10-08T18:30:00Z","v":350065,"vw":81.724704},{"c":81.92,"h":81.94,"l":81.72,"n":5351,"o":81.775,"t":"2026-10-08T18:45:00Z","v":549036,"vw":81.845166},{"c":81.965,"h":82.0195,"l":81.845,"n":3982,"o":81.92,"t":"2026-10-08T19:00:00Z","v":330162,"vw":81.915209},{"c":82.065,"h":82.17,"l":81.895,"n":4919,"o":81.97,"t":"2026-10-08T19:15:00Z","v":414199,"vw":82.018182},{"c":81.925,"h":82.13,"l":81.87,"n":7469,"o":82.07,"t":"2026-10-08T19:30:00Z","v":1123678,"vw":81.985783},{"c":82.05,"h":82.145,"l":81.865,"n":24279,"o":81.925,"t":"2026-10-08T19:45:00Z","v":2393633,"vw":82.039171},{"c":81.724,"h":82.09,"l":81.724,"n":134,"o":82.06,"t":"2026-10-08T20:00:00Z","v":2664589,"vw":82.030079},{"c":82.02,"h":82.02,"l":82.02,"n":4,"o":82.02,"t":"2026-10-08T20:15:00Z","v":36599,"vw":82.02},{"c":82.07,"h":82.07,"l":82.07,"n":4,"o":82.07,"t":"2026-10-08T20:30:00Z","v":165,"vw":82.07},{"c":82,"h":82.0001,"l":82,"n":13,"o":82.0001,"t":"2026-10-08T20:45:00Z","v":458,"vw":82.00005},{"c":82.1176,"h":82.1176,"l":82.1176,"n":1,"o":82.1176,"t":"2026-10-08T21:00:00Z","v":100,"vw":82.1176},{"c":82.02,"h":82.1214,"l":82.01,"n":24,"o":82.02,"t":"2026-10-08T21:15:00Z","v":4831,"vw":82.06079},{"c":81.9874,"h":82.02,"l":81.96,"n":28,"o":82.02,"t":"2026-10-08T21:30:00Z","v":4766,"vw":81.987352},{"c":81.91,"h":81.96,"l":81.91,"n":4,"o":81.96,"t":"2026-10-08T21:45:00Z","v":1153,"vw":81.914494},{"c":81.87,"h":81.98,"l":81.844,"n":22,"o":81.95,"t":"2026-10-08T22:00:00Z","v":4891,"vw":81.93214},{"c":81.91,"h":81.95,"l":81.9,"n":29,"o":81.9,"t":"2026-10-08T22:15:00Z","v":4872,"vw":81.913503},{"c":81.85,"h":81.87,"l":81.845,"n":10,"o":81.87,"t":"2026-10-08T22:30:00Z","v":1536,"vw":81.857638},{"c":81.9392,"h":81.9392,"l":81.84,"n":14,"o":81.85,"t":"2026-10-08T22:45:00Z","v":2395,"vw":81.892121},{"c":81.87,"h":81.89,"l":81.84,"n":11,"o":81.89,"t":"2026-10-08T23:00:00Z","v":3207,"vw":81.86624},{"c":81.89,"h":81.92,"l":81.87,"n":5,"o":81.92,"t":"2026-10-08T23:15:00Z","v":3033,"vw":81.880221},{"c":81.9055,"h":81.9055,"l":81.9055,"n":2,"o":81.9055,"t":"2026-10-08T23:30:00Z","v":103,"vw":81.9055},{"c":81.9277,"h":81.9277,"l":81.9277,"n":1,"o":81.9277,"t":"2026-10-08T23:45:00Z","v":500,"vw":81.9277},{"c":81.97,"h":82.02,"l":81.97,"n":13,"o":82.02,"t":"2026-10-09T08:00:00Z","v":1385,"vw":81.974562},{"c":81.94,"h":82,"l":81.94,"n":26,"o":82,"t":"2026-10-09T08:15:00Z","v":1209,"vw":81.971471},{"c":81.96,"h":81.96,"l":81.96,"n":2,"o":81.96,"t":"2026-10-09T08:30:00Z","v":119,"vw":81.96},{"c":81.85,"h":81.85,"l":81.85,"n":29,"o":81.85,"t":"2026-10-09T08:45:00Z","v":539,"vw":81.85},{"c":81.96,"h":81.96,"l":81.94,"n":2,"o":81.94,"t":"2026-10-09T09:00:00Z","v":1340,"vw":81.956672},{"c":81.95,"h":81.95,"l":81.95,"n":13,"o":81.95,"t":"2026-10-09T09:15:00Z","v":762,"vw":81.95},{"c":81.9715,"h":81.9869,"l":81.9715,"n":2,"o":81.9869,"t":"2026-10-09T10:30:00Z","v":246,"vw":81.9792},{"c":82.2439,"h":82.2439,"l":82.2439,"n":5,"o":82.2439,"t":"2026-10-09T11:30:00Z","v":313,"vw":82.2439},{"c":82,"h":82.02,"l":81.945,"n":9,"o":81.99,"t":"2026-10-09T11:45:00Z","v":1532,"vw":81.985913},{"c":82.21,"h":82.21,"l":81.9466,"n":11,"o":82.02,"t":"2026-10-09T12:00:00Z","v":593,"vw":82.041249},{"c":81.9,"h":82,"l":81.9,"n":4,"o":82,"t":"2026-10-09T12:15:00Z","v":1122,"vw":81.909091},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-09T12:30:00Z","v":1010,"vw":81.9},{"c":81.73,"h":81.8,"l":81.62,"n":12,"o":81.8,"t":"2026-10-09T12:45:00Z","v":1116,"vw":81.752193},{"c":81.7637,"h":81.7637,"l":81.695,"n":6,"o":81.695,"t":"2026-10-09T13:00:00Z","v":753,"vw":81.753886},{"c":82.21,"h":82.21,"l":81.78,"n":33,"o":81.78,"t":"2026-10-09T13:15:00Z","v":1863,"vw":81.967826},{"c":82.37,"h":82.65,"l":81.62,"n":5785,"o":81.95,"t":"2026-10-09T13:30:00Z","v":702471,"vw":82.142768},{"c":82.28,"h":82.5,"l":82.15,"n":5220,"o":82.42,"t":"2026-10-09T13:45:00Z","v":534925,"vw":82.380332},{"c":82.445,"h":82.48,"l":82.09,"n":5663,"o":82.33,"t":"2026-10-09T14:00:00Z","v":435216,"vw":82.270095},{"c":82.47,"h":82.55,"l":82.1909,"n":6095,"o":82.44,"t":"2026-10-09T14:15:00Z","v":500471,"vw":82.399076},{"c":82.605,"h":82.6099,"l":82.415,"n":6026,"o":82.47,"t":"2026-10-09T14:30:00Z","v":473108,"vw":82.499663},{"c":82.8,"h":82.975,"l":82.61,"n":5795,"o":82.61,"t":"2026-10-09T14:45:00Z","v":487973,"vw":82.817565},{"c":83.0099,"h":83.01,"l":82.75,"n":5162,"o":82.805,"t":"2026-10-09T15:00:00Z","v":535281,"vw":82.871647},{"c":82.94,"h":83.115,"l":82.75,"n":5603,"o":83.01,"t":"2026-10-09T15:15:00Z","v":498192,"vw":82.944702},{"c":82.865,"h":83,"l":82.84,"n":4430,"o":82.94,"t":"2026-10-09T15:30:00Z","v":316689,"vw":82.926897},{"c":83.17,"h":83.19,"l":82.82,"n":3867,"o":82.865,"t":"2026-10-09T15:45:00Z","v":341787,"vw":82.981764},{"c":83.16,"h":83.25,"l":83.1,"n":4665,"o":83.17,"t":"2026-10-09T16:00:00Z","v":478502,"vw":83.169532},{"c":83.2,"h":83.2612,"l":83.07,"n":5200,"o":83.165,"t":"2026-10-09T16:15:00Z","v":1027782,"vw":83.191726},{"c":83.285,"h":83.305,"l":83.12,"n":4322,"o":83.2,"t":"2026-10-09T16:30:00Z","v":418082,"vw":83.215546},{"c":83.43,"h":83.45,"l":83.175,"n":4920,"o":83.28,"t":"2026-10-09T16:45:00Z","v":375097,"vw":83.293621},{"c":83.475,"h":83.585,"l":83.425,"n":6005,"o":83.44,"t":"2026-10-09T17:00:00Z","v":586264,"vw":83.528939},{"c":83.55,"h":83.625,"l":83.45,"n":5304,"o":83.475,"t":"2026-10-09T17:15:00Z","v":515136,"vw":83.529814},{"c":83.64,"h":83.645,"l":83.5,"n":6123,"o":83.55,"t":"2026-10-09T17:30:00Z","v":518672,"vw":83.570163},{"c":83.67,"h":83.685,"l":83.41,"n":5169,"o":83.63,"t":"2026-10-09T17:45:00Z","v":457873,"vw":83.597871},{"c":83.5,"h":83.75,"l":83.495,"n":5235,"o":83.66,"t":"2026-10-09T18:00:00Z","v":455334,"vw":83.647747},{"c":83.56,"h":83.575,"l":83.335,"n":5193,"o":83.48,"t":"2026-10-09T18:15:00Z","v":438934,"vw":83.465664},{"c":83.67,"h":83.72,"l":83.53,"n":5360,"o":83.56,"t":"2026-10-09T18:30:00Z","v":417179,"vw":83.610047},{"c":83.895,"h":83.895,"l":83.6,"n":6876,"o":83.66,"t":"2026-10-09T18:45:00Z","v":706699,"vw":83.705122},{"c":83.985,"h":84.055,"l":83.875,"n":8711,"o":83.895,"t":"2026-10-09T19:00:00Z","v":869641,"vw":83.94553},{"c":83.985,"h":84.038,"l":83.92,"n":7718,"o":83.99,"t":"2026-10-09T19:15:00Z","v":651114,"vw":83.979541},{"c":83.91,"h":84,"l":83.78,"n":10662,"o":83.985,"t":"2026-10-09T19:30:00Z","v":1273397,"vw":83.903668},{"c":83.56,"h":84.005,"l":83.55,"n":29681,"o":83.9,"t":"2026-10-09T19:45:00Z","v":3946067,"vw":83.813725},{"c":83.61,"h":83.65,"l":83.55,"n":136,"o":83.57,"t":"2026-10-09T20:00:00Z","v":4254828,"vw":83.550168},{"c":83.63,"h":83.65,"l":83.63,"n":23,"o":83.64,"t":"2026-10-09T20:15:00Z","v":1957,"vw":83.639769},{"c":83.68,"h":83.68,"l":83.64,"n":8,"o":83.65,"t":"2026-10-09T20:30:00Z","v":1660,"vw":83.663792},{"c":83.732,"h":83.752,"l":83.732,"n":6,"o":83.752,"t":"2026-10-09T20:45:00Z","v":433,"vw":83.737},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-09T21:00:00Z","v":150,"vw":83.75},{"c":83.65,"h":83.65,"l":83.65,"n":3,"o":83.65,"t":"2026-10-09T21:15:00Z","v":127,"vw":83.65},{"c":83.73,"h":83.74,"l":83.72,"n":6,"o":83.72,"t":"2026-10-09T21:30:00Z","v":479,"vw":83.731209},{"c":83.74,"h":83.9613,"l":83.7196,"n":56,"o":83.72,"t":"2026-10-09T22:00:00Z","v":5633,"vw":83.7486},{"c":83.85,"h":83.85,"l":83.8,"n":6,"o":83.8,"t":"2026-10-09T22:15:00Z","v":1060,"vw":83.83092},{"c":83.9159,"h":83.95,"l":83.5,"n":90,"o":83.82,"t":"2026-10-09T22:30:00Z","v":7086,"vw":83.599771},{"c":83.8,"h":83.89,"l":83.62,"n":15,"o":83.89,"t":"2026-10-09T22:45:00Z","v":903,"vw":83.8},{"c":83.81,"h":83.89,"l":83.81,"n":5,"o":83.89,"t":"2026-10-09T23:30:00Z","v":395,"vw":83.866471},{"c":83.3,"h":83.7412,"l":83.3,"n":8,"o":83.7412,"t":"2026-10-09T23:45:00Z","v":3977,"vw":83.444511},{"c":83.82,"h":83.928,"l":83.79,"n":44,"o":83.79,"t":"2026-10-12T08:00:00Z","v":3291,"vw":83.880324},{"c":83.96,"h":83.96,"l":83.83,"n":66,"o":83.83,"t":"2026-10-12T08:15:00Z","v":2516,"vw":83.914311},{"c":84,"h":84.08,"l":83.99,"n":27,"o":84.07,"t":"2026-10-12T08:30:00Z","v":1504,"vw":84.031888},{"c":83.97,"h":83.97,"l":83.97,"n":5,"o":83.97,"t":"2026-10-12T08:45:00Z","v":310,"vw":83.97},{"c":83.87,"h":83.87,"l":83.86,"n":16,"o":83.87,"t":"2026-10-12T09:00:00Z","v":1901,"vw":83.865971},{"c":83.9,"h":83.9,"l":83.88,"n":23,"o":83.88,"t":"2026-10-12T09:30:00Z","v":761,"vw":83.889091},{"c":83.77,"h":83.77,"l":83.77,"n":6,"o":83.77,"t":"2026-10-12T09:45:00Z","v":701,"vw":83.77},{"c":83.76,"h":83.76,"l":83.76,"n":22,"o":83.76,"t":"2026-10-12T10:00:00Z","v":1082,"vw":83.76},{"c":83.75,"h":83.77,"l":83.75,"n":13,"o":83.77,"t":"2026-10-12T10:30:00Z","v":1105,"vw":83.756739},{"c":83.69,"h":83.69,"l":83.69,"n":2,"o":83.69,"t":"2026-10-12T10:45:00Z","v":1031,"vw":83.69},{"c":83.7,"h":83.9422,"l":83.69,"n":14,"o":83.85,"t":"2026-10-12T11:00:00Z","v":941,"vw":83.775885},{"c":83.77,"h":83.77,"l":83.67,"n":21,"o":83.67,"t":"2026-10-12T11:15:00Z","v":4028,"vw":83.721554},{"c":83.9978,"h":83.9978,"l":83.84,"n":2,"o":83.84,"t":"2026-10-12T11:30:00Z","v":225,"vw":83.927667},{"c":83.87,"h":83.87,"l":83.7847,"n":15,"o":83.81,"t":"2026-10-12T11:45:00Z","v":3060,"vw":83.800364},{"c":84,"h":84,"l":83.84,"n":18,"o":83.9,"t":"2026-10-12T12:00:00Z","v":2588,"vw":83.879885},{"c":83.8677,"h":83.99,"l":83.86,"n":16,"o":83.99,"t":"2026-10-12T12:15:00Z","v":1820,"vw":83.873757},{"c":83.82,"h":83.88,"l":83.82,"n":36,"o":83.88,"t":"2026-10-12T12:30:00Z","v":3261,"vw":83.843394},{"c":83.8,"h":83.8,"l":83.79,"n":7,"o":83.79,"t":"2026-10-12T12:45:00Z","v":988,"vw":83.792309},{"c":83.5542,"h":83.86,"l":83.51,"n":61,"o":83.71,"t":"2026-10-12T13:00:00Z","v":3500,"vw":83.611487},{"c":83.63,"h":83.63,"l":83.55,"n":15,"o":83.5537,"t":"2026-10-12T13:15:00Z","v":1034,"vw":83.563446},{"c":84.12,"h":84.7329,"l":83.93,"n":7526,"o":83.99,"t":"2026-10-12T13:30:00Z","v":866476,"vw":84.263936},{"c":83.54,"h":84.17,"l":83.41,"n":7353,"o":84.15,"t":"2026-10-12T13:45:00Z","v":658278,"vw":83.733301},{"c":83.91,"h":84.15,"l":83.52,"n":5003,"o":83.56,"t":"2026-10-12T14:00:00Z","v":587068,"vw":83.922732},{"c":83.95,"h":84.11,"l":83.77,"n":4532,"o":83.91,"t":"2026-10-12T14:15:00Z","v":426326,"vw":83.937229},{"c":83.88,"h":84.03,"l":83.86,"n":3705,"o":83.95,"t":"2026-10-12T14:30:00Z","v":330168,"vw":83.938475},{"c":83.77,"h":83.93,"l":83.71,"n":3495,"o":83.89,"t":"2026-10-12T14:45:00Z","v":376359,"vw":83.820047},{"c":84,"h":84.0599,"l":83.71,"n":3944,"o":83.77,"t":"2026-10-12T15:00:00Z","v":410363,"vw":83.948895},{"c":84.065,"h":84.07,"l":83.9,"n":3416,"o":84,"t":"2026-10-12T15:15:00Z","v":235292,"vw":83.991273},{"c":84.05,"h":84.14,"l":83.991,"n":2863,"o":84.06,"t":"2026-10-12T15:30:00Z","v":199077,"vw":84.076994},{"c":83.96,"h":84.05,"l":83.905,"n":2728,"o":84.05,"t":"2026-10-12T15:45:00Z","v":201669,"vw":83.98483},{"c":83.885,"h":84.04,"l":83.87,"n":3516,"o":83.96,"t":"2026-10-12T16:00:00Z","v":291206,"vw":83.977327},{"c":83.865,"h":83.995,"l":83.695,"n":5029,"o":83.89,"t":"2026-10-12T16:15:00Z","v":508379,"vw":83.795244},{"c":83.58,"h":83.85,"l":83.565,"n":5554,"o":83.85,"t":"2026-10-12T16:30:00Z","v":428338,"vw":83.667564},{"c":83.81,"h":83.835,"l":83.54,"n":5175,"o":83.57,"t":"2026-10-12T16:45:00Z","v":392644,"vw":83.649953},{"c":83.61,"h":83.805,"l":83.51,"n":4643,"o":83.8,"t":"2026-10-12T17:00:00Z","v":373557,"vw":83.634301},{"c":83.46,"h":83.645,"l":83.16,"n":6361,"o":83.605,"t":"2026-10-12T17:15:00Z","v":579320,"vw":83.500467},{"c":83.245,"h":83.48,"l":83.02,"n":5053,"o":83.465,"t":"2026-10-12T17:30:00Z","v":400908,"vw":83.231173},{"c":83.33,"h":83.35,"l":83.16,"n":4698,"o":83.24,"t":"2026-10-12T17:45:00Z","v":366791,"vw":83.251162},{"c":83.275,"h":83.35,"l":83.22,"n":3402,"o":83.33,"t":"2026-10-12T18:00:00Z","v":208821,"vw":83.275818},{"c":83.345,"h":83.38,"l":83.22,"n":3879,"o":83.275,"t":"2026-10-12T18:15:00Z","v":244505,"vw":83.292405},{"c":83.28,"h":83.38,"l":83.23,"n":3962,"o":83.345,"t":"2026-10-12T18:30:00Z","v":277419,"vw":83.305179},{"c":83.34,"h":83.34,"l":83.215,"n":5531,"o":83.285,"t":"2026-10-12T18:45:00Z","v":395080,"vw":83.272859},{"c":83.235,"h":83.35,"l":83.15,"n":5213,"o":83.345,"t":"2026-10-12T19:00:00Z","v":379169,"vw":83.229086},{"c":83.27,"h":83.31,"l":83.14,"n":5776,"o":83.235,"t":"2026-10-12T19:15:00Z","v":443961,"vw":83.243936},{"c":83.13,"h":83.27,"l":83.03,"n":9114,"o":83.27,"t":"2026-10-12T19:30:00Z","v":623003,"vw":83.118513},{"c":83.29,"h":83.32,"l":83.0401,"n":17867,"o":83.12,"t":"2026-10-12T19:45:00Z","v":1663052,"vw":83.139483},{"c":83.4,"h":84,"l":83.3,"n":143,"o":83.3,"t":"2026-10-12T20:00:00Z","v":2281684,"vw":83.320241},{"c":83.48,"h":83.543,"l":83.4246,"n":35,"o":83.5,"t":"2026-10-12T20:15:00Z","v":2871,"vw":83.489107},{"c":83.4083,"h":83.4423,"l":83.4,"n":35,"o":83.4423,"t":"2026-10-12T20:30:00Z","v":2033,"vw":83.428239},{"c":83.5,"h":83.5,"l":83.45,"n":38,"o":83.49,"t":"2026-10-12T20:45:00Z","v":1979,"vw":83.486991},{"c":83.5445,"h":83.56,"l":83.49,"n":13,"o":83.49,"t":"2026-10-12T21:00:00Z","v":11893,"vw":83.555286},{"c":83.48,"h":83.48,"l":83.48,"n":1,"o":83.48,"t":"2026-10-12T21:15:00Z","v":100,"vw":83.48},{"c":83.5599,"h":83.5599,"l":83.48,"n":181,"o":83.4921,"t":"2026-10-12T21:45:00Z","v":6348,"vw":83.506887},{"c":83.5404,"h":83.5534,"l":83.5,"n":14,"o":83.5507,"t":"2026-10-12T22:00:00Z","v":3737,"vw":83.529586},{"c":83.65,"h":83.7,"l":83.5648,"n":23,"o":83.5648,"t":"2026-10-12T22:15:00Z","v":2007,"vw":83.61555},{"c":83.6,"h":83.6,"l":83.5,"n":15,"o":83.53,"t":"2026-10-12T22:30:00Z","v":2798,"vw":83.526412},{"c":83.4801,"h":83.59,"l":83.48,"n":15,"o":83.59,"t":"2026-10-12T22:45:00Z","v":2691,"vw":83.505459},{"c":83.48,"h":83.48,"l":83.46,"n":5,"o":83.46,"t":"2026-10-12T23:00:00Z","v":957,"vw":83.471111},{"c":83.85,"h":83.85,"l":83.5,"n":21,"o":83.5,"t":"2026-10-12T23:15:00Z","v":3802,"vw":83.643884},{"c":83.71,"h":83.71,"l":83.71,"n":2,"o":83.71,"t":"2026-10-12T23:30:00Z","v":2502,"vw":83.71},{"c":83.71,"h":83.8223,"l":83.59,"n":35,"o":83.7065,"t":"2026-10-12T23:45:00Z","v":1430,"vw":83.723282},{"c":84.062,"h":84.062,"l":83.47,"n":78,"o":83.5,"t":"2026-10-13T08:00:00Z","v":3739,"vw":83.626638},{"c":83.94,"h":83.94,"l":83.94,"n":1,"o":83.94,"t":"2026-10-13T08:15:00Z","v":199,"vw":83.94},{"c":83.8,"h":83.8,"l":83.8,"n":2,"o":83.8,"t":"2026-10-13T08:30:00Z","v":501,"vw":83.8},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-13T08:45:00Z","v":150,"vw":84},{"c":83.84,"h":83.99,"l":83.7,"n":11,"o":83.7,"t":"2026-10-13T09:00:00Z","v":1346,"vw":83.852269},{"c":83.73,"h":83.73,"l":83.73,"n":6,"o":83.73,"t":"2026-10-13T09:30:00Z","v":1125,"vw":83.73},{"c":83.53,"h":83.72,"l":83.43,"n":86,"o":83.72,"t":"2026-10-13T09:45:00Z","v":6862,"vw":83.546667},{"c":83.34,"h":83.55,"l":83.28,"n":92,"o":83.55,"t":"2026-10-13T10:00:00Z","v":3773,"vw":83.454272},{"c":83.35,"h":83.91,"l":80.78,"n":255,"o":83.8,"t":"2026-10-13T10:15:00Z","v":26619,"vw":82.888454},{"c":82.8,"h":84.58,"l":81.23,"n":980,"o":83.7,"t":"2026-10-13T10:30:00Z","v":248875,"vw":83.509857},{"c":82.25,"h":83.25,"l":82,"n":393,"o":82.88,"t":"2026-10-13T10:45:00Z","v":75871,"vw":82.678674},{"c":82.75,"h":84,"l":82,"n":1194,"o":82.24,"t":"2026-10-13T11:00:00Z","v":207208,"vw":83.347799},{"c":82.15,"h":82.99,"l":81.5,"n":717,"o":82.5,"t":"2026-10-13T11:15:00Z","v":47173,"vw":82.171403},{"c":82.26,"h":82.4,"l":82.16,"n":239,"o":82.21,"t":"2026-10-13T11:30:00Z","v":21097,"vw":82.313854},{"c":82.49,"h":82.7113,"l":82.3,"n":573,"o":82.3,"t":"2026-10-13T11:45:00Z","v":27673,"vw":82.469853},{"c":82,"h":82.6,"l":81.95,"n":438,"o":82.6,"t":"2026-10-13T12:00:00Z","v":49092,"vw":82.092621},{"c":81.63,"h":82.1648,"l":81.36,"n":1007,"o":82.01,"t":"2026-10-13T12:15:00Z","v":47628,"vw":81.82225},{"c":80.95,"h":81.82,"l":80.8,"n":672,"o":81.5101,"t":"2026-10-13T12:30:00Z","v":167043,"vw":81.431077},{"c":81.1704,"h":81.3,"l":80.62,"n":647,"o":81.0282,"t":"2026-10-13T12:45:00Z","v":46697,"vw":80.961098},{"c":81.3,"h":81.5,"l":80.85,"n":954,"o":81.02,"t":"2026-10-13T13:00:00Z","v":92154,"vw":81.098917},{"c":80.75,"h":81.3,"l":80.08,"n":968,"o":81.3,"t":"2026-10-13T13:15:00Z","v":62130,"vw":80.702227},{"c":82.26,"h":83.43,"l":80.55,"n":19077,"o":80.57,"t":"2026-10-13T13:30:00Z","v":2495338,"vw":82.361092},{"c":81.53,"h":82.49,"l":81.475,"n":14573,"o":82.265,"t":"2026-10-13T13:45:00Z","v":1291903,"vw":81.928072},{"c":81.215,"h":81.59,"l":80.31,"n":16378,"o":81.57,"t":"2026-10-13T14:00:00Z","v":1323225,"vw":80.855278},{"c":81.43,"h":81.65,"l":80.96,"n":14454,"o":81.22,"t":"2026-10-13T14:15:00Z","v":1258150,"vw":81.343104},{"c":81.5771,"h":81.68,"l":80.85,"n":13361,"o":81.4275,"t":"2026-10-13T14:30:00Z","v":1340441,"vw":81.166033},{"c":82.3,"h":82.78,"l":81.52,"n":18596,"o":81.6,"t":"2026-10-13T14:45:00Z","v":1753710,"vw":82.316909},{"c":82.27,"h":82.57,"l":82.09,"n":6787,"o":82.25,"t":"2026-10-13T15:00:00Z","v":646323,"vw":82.325702},{"c":82.315,"h":82.8,"l":82.05,"n":7232,"o":82.27,"t":"2026-10-13T15:15:00Z","v":628969,"vw":82.391221},{"c":82.28,"h":82.62,"l":82.26,"n":5050,"o":82.31,"t":"2026-10-13T15:30:00Z","v":370191,"vw":82.461854},{"c":82.03,"h":82.34,"l":82.01,"n":4392,"o":82.29,"t":"2026-10-13T15:45:00Z","v":273912,"vw":82.145751},{"c":82.055,"h":82.06,"l":81.74,"n":5404,"o":82.02,"t":"2026-10-13T16:00:00Z","v":427810,"vw":81.882183},{"c":81.915,"h":82.15,"l":81.89,"n":4685,"o":82.07,"t":"2026-10-13T16:15:00Z","v":373165,"vw":82.047784},{"c":81.995,"h":82.0422,"l":81.795,"n":4029,"o":81.89,"t":"2026-10-13T16:30:00Z","v":383011,"vw":81.947548},{"c":81.815,"h":82.115,"l":81.78,"n":3903,"o":81.97,"t":"2026-10-13T16:45:00Z","v":300051,"vw":81.968669},{"c":81.81,"h":81.96,"l":81.7244,"n":3543,"o":81.815,"t":"2026-10-13T17:00:00Z","v":211874,"vw":81.826617},{"c":81.865,"h":82.155,"l":81.805,"n":3562,"o":81.805,"t":"2026-10-13T17:15:00Z","v":234476,"vw":81.983887},{"c":81.74,"h":82.05,"l":81.6602,"n":3754,"o":81.865,"t":"2026-10-13T17:30:00Z","v":255470,"vw":81.875481},{"c":81.495,"h":81.81,"l":81.4701,"n":4105,"o":81.72,"t":"2026-10-13T17:45:00Z","v":261139,"vw":81.640799},{"c":81.42,"h":81.65,"l":81.385,"n":5729,"o":81.51,"t":"2026-10-13T18:00:00Z","v":374107,"vw":81.518261},{"c":81.32,"h":81.42,"l":81.22,"n":4867,"o":81.42,"t":"2026-10-13T18:15:00Z","v":319125,"vw":81.325931},{"c":81.58,"h":81.68,"l":81.23,"n":6369,"o":81.32,"t":"2026-10-13T18:30:00Z","v":478315,"vw":81.429889},{"c":81.44,"h":81.63,"l":81.41,"n":6424,"o":81.585,"t":"2026-10-13T18:45:00Z","v":507652,"vw":81.51427},{"c":81.47,"h":81.705,"l":81.42,"n":5956,"o":81.445,"t":"2026-10-13T19:00:00Z","v":508205,"vw":81.565991},{"c":81.415,"h":81.545,"l":81.335,"n":6636,"o":81.46,"t":"2026-10-13T19:15:00Z","v":604457,"vw":81.451785},{"c":81.395,"h":81.51,"l":81.235,"n":8702,"o":81.4,"t":"2026-10-13T19:30:00Z","v":714743,"vw":81.348912},{"c":80.745,"h":81.395,"l":80.66,"n":27952,"o":81.39,"t":"2026-10-13T19:45:00Z","v":2748338,"vw":80.995988},{"c":80.739,"h":80.9,"l":80.71,"n":328,"o":80.75,"t":"2026-10-13T20:00:00Z","v":4135773,"vw":80.740017},{"c":80.74,"h":80.74,"l":80.7,"n":106,"o":80.72,"t":"2026-10-13T20:15:00Z","v":29567,"vw":80.735859},{"c":80.92,"h":80.92,"l":80.7,"n":55,"o":80.7381,"t":"2026-10-13T20:30:00Z","v":6297,"vw":80.806035},{"c":80.85,"h":80.86,"l":80.85,"n":19,"o":80.8596,"t":"2026-10-13T20:45:00Z","v":4745,"vw":80.850611},{"c":80.85,"h":80.8689,"l":80.85,"n":9,"o":80.85,"t":"2026-10-13T21:00:00Z","v":3323,"vw":80.850569},{"c":80.85,"h":80.908,"l":80.85,"n":31,"o":80.85,"t":"2026-10-13T21:15:00Z","v":97111,"vw":80.857246},{"c":80.77,"h":80.85,"l":80.77,"n":19,"o":80.8152,"t":"2026-10-13T21:30:00Z","v":1781,"vw":80.790146},{"c":80.73,"h":80.7931,"l":80.73,"n":29,"o":80.7931,"t":"2026-10-13T21:45:00Z","v":5251,"vw":80.748531},{"c":80.7295,"h":80.8,"l":80.7,"n":68,"o":80.73,"t":"2026-10-13T22:00:00Z","v":12444,"vw":80.762941},{"c":80.73,"h":80.75,"l":80.7299,"n":9,"o":80.7299,"t":"2026-10-13T22:15:00Z","v":1726,"vw":80.734355},{"c":80.82,"h":80.82,"l":80.7557,"n":5,"o":80.82,"t":"2026-10-13T22:30:00Z","v":964,"vw":80.813302},{"c":80.85,"h":80.87,"l":80.85,"n":5,"o":80.87,"t":"2026-10-13T22:45:00Z","v":308,"vw":80.862806},{"c":80.85,"h":80.85,"l":80.85,"n":2,"o":80.85,"t":"2026-10-13T23:00:00Z","v":101,"vw":80.85},{"c":80.84,"h":80.84,"l":80.84,"n":5,"o":80.84,"t":"2026-10-13T23:15:00Z","v":199,"vw":80.84},{"c":80.7701,"h":80.8367,"l":80.77,"n":24,"o":80.8367,"t":"2026-10-13T23:30:00Z","v":3542,"vw":80.78559},{"c":80.7991,"h":80.8,"l":80.7991,"n":9,"o":80.7994,"t":"2026-10-13T23:45:00Z","v":601,"vw":80.79943},{"c":80.92,"h":80.92,"l":80.92,"n":7,"o":80.92,"t":"2026-10-14T08:15:00Z","v":1127,"vw":80.92},{"c":80.9,"h":80.93,"l":80.9,"n":23,"o":80.93,"t":"2026-10-14T08:45:00Z","v":2404,"vw":80.915021},{"c":80.92,"h":80.93,"l":80.87,"n":30,"o":80.92,"t":"2026-10-14T09:00:00Z","v":1894,"vw":80.916252},{"c":80.93,"h":80.93,"l":80.9,"n":14,"o":80.9,"t":"2026-10-14T09:15:00Z","v":1778,"vw":80.91653},{"c":80.86,"h":80.86,"l":80.86,"n":18,"o":80.86,"t":"2026-10-14T09:30:00Z","v":926,"vw":80.86},{"c":80.77,"h":80.79,"l":80.76,"n":29,"o":80.79,"t":"2026-10-14T09:45:00Z","v":2609,"vw":80.774059},{"c":80.55,"h":80.79,"l":80.55,"n":88,"o":80.79,"t":"2026-10-14T10:00:00Z","v":1994,"vw":80.675403},{"c":80.56,"h":80.58,"l":80.56,"n":13,"o":80.58,"t":"2026-10-14T10:15:00Z","v":2109,"vw":80.569602},{"c":80.5,"h":80.54,"l":80.5,"n":95,"o":80.54,"t":"2026-10-14T10:30:00Z","v":943,"vw":80.51861},{"c":80.3,"h":80.31,"l":80.3,"n":12,"o":80.31,"t":"2026-10-14T10:45:00Z","v":748,"vw":80.303091},{"c":80.15,"h":80.46,"l":80.15,"n":80,"o":80.46,"t":"2026-10-14T11:00:00Z","v":5523,"vw":80.244391},{"c":80.2,"h":80.25,"l":80.0801,"n":20,"o":80.14,"t":"2026-10-14T11:15:00Z","v":3553,"vw":80.145127},{"c":80.23,"h":80.28,"l":80.23,"n":20,"o":80.28,"t":"2026-10-14T11:30:00Z","v":567,"vw":80.266496},{"c":80.25,"h":80.25,"l":80.15,"n":27,"o":80.21,"t":"2026-10-14T11:45:00Z","v":7953,"vw":80.227607},{"c":80.1,"h":80.25,"l":80.08,"n":53,"o":80.2,"t":"2026-10-14T12:00:00Z","v":4728,"vw":80.134447},{"c":80.2,"h":80.24,"l":79.98,"n":117,"o":80.12,"t":"2026-10-14T12:15:00Z","v":6419,"vw":80.034432},{"c":79.5,"h":80,"l":79.4,"n":98,"o":80,"t":"2026-10-14T12:30:00Z","v":16915,"vw":79.656823},{"c":79.51,"h":79.7092,"l":79.21,"n":150,"o":79.5,"t":"2026-10-14T12:45:00Z","v":16009,"vw":79.50222},{"c":79.4,"h":79.56,"l":79.4,"n":78,"o":79.51,"t":"2026-10-14T13:00:00Z","v":125170,"vw":79.460792},{"c":78.68,"h":79.55,"l":78.68,"n":322,"o":79.5072,"t":"2026-10-14T13:15:00Z","v":19931,"vw":79.163085},{"c":78.665,"h":79.9899,"l":78.58,"n":15125,"o":78.69,"t":"2026-10-14T13:30:00Z","v":2355821,"vw":79.030137},{"c":78.39,"h":78.81,"l":78.21,"n":14599,"o":78.65,"t":"2026-10-14T13:45:00Z","v":1425890,"vw":78.511736},{"c":78.41,"h":78.55,"l":78.04,"n":12745,"o":78.37,"t":"2026-10-14T14:00:00Z","v":1199489,"vw":78.326778},{"c":78.95,"h":79.05,"l":78.38,"n":11536,"o":78.42,"t":"2026-10-14T14:15:00Z","v":1125128,"vw":78.780253},{"c":79.04,"h":79.11,"l":78.7,"n":10683,"o":78.955,"t":"2026-10-14T14:30:00Z","v":891703,"vw":78.913759},{"c":79.41,"h":79.515,"l":78.98,"n":10349,"o":79.08,"t":"2026-10-14T14:45:00Z","v":868660,"vw":79.285088},{"c":79.3,"h":79.49,"l":79.04,"n":6700,"o":79.435,"t":"2026-10-14T15:00:00Z","v":589308,"vw":79.205695},{"c":79.415,"h":79.495,"l":79.28,"n":4846,"o":79.3,"t":"2026-10-14T15:15:00Z","v":351529,"vw":79.386036},{"c":79.49,"h":79.84,"l":79.405,"n":5205,"o":79.42,"t":"2026-10-14T15:30:00Z","v":482171,"vw":79.639411},{"c":79.87,"h":79.895,"l":79.44,"n":5656,"o":79.5,"t":"2026-10-14T15:45:00Z","v":540603,"vw":79.730605},{"c":79.845,"h":80.03,"l":79.81,"n":6588,"o":79.88,"t":"2026-10-14T16:00:00Z","v":548358,"vw":79.927461},{"c":80.055,"h":80.155,"l":79.825,"n":6762,"o":79.85,"t":"2026-10-14T16:15:00Z","v":542315,"vw":79.941036},{"c":79.87,"h":80.16,"l":79.84,"n":4356,"o":80.05,"t":"2026-10-14T16:30:00Z","v":325068,"vw":80.072809},{"c":79.871,"h":80,"l":79.781,"n":4425,"o":79.8501,"t":"2026-10-14T16:45:00Z","v":295500,"vw":79.897345},{"c":80.16,"h":80.19,"l":79.695,"n":6576,"o":79.87,"t":"2026-10-14T17:00:00Z","v":534066,"vw":79.942611},{"c":80.12,"h":80.27,"l":80.08,"n":6798,"o":80.15,"t":"2026-10-14T17:15:00Z","v":592126,"vw":80.176601},{"c":79.985,"h":80.125,"l":79.89,"n":6030,"o":80.125,"t":"2026-10-14T17:30:00Z","v":556715,"vw":80.013924},{"c":79.8519,"h":80.14,"l":79.84,"n":5707,"o":79.99,"t":"2026-10-14T17:45:00Z","v":530439,"vw":80.000719},{"c":79.845,"h":79.87,"l":79.64,"n":5984,"o":79.855,"t":"2026-10-14T18:00:00Z","v":510864,"vw":79.783023},{"c":80.025,"h":80.095,"l":79.725,"n":6262,"o":79.845,"t":"2026-10-14T18:15:00Z","v":498207,"vw":79.936548},{"c":80.2114,"h":80.22,"l":79.94,"n":5703,"o":80.025,"t":"2026-10-14T18:30:00Z","v":452961,"vw":80.05765},{"c":80.175,"h":80.215,"l":80.04,"n":6022,"o":80.21,"t":"2026-10-14T18:45:00Z","v":500770,"vw":80.134809},{"c":80.355,"h":80.46,"l":80.14,"n":6646,"o":80.175,"t":"2026-10-14T19:00:00Z","v":515705,"vw":80.353654},{"c":80.615,"h":80.65,"l":80.29,"n":8392,"o":80.35,"t":"2026-10-14T19:15:00Z","v":766463,"vw":80.46298},{"c":80.71,"h":80.74,"l":80.505,"n":11250,"o":80.615,"t":"2026-10-14T19:30:00Z","v":995342,"vw":80.60644},{"c":80.915,"h":80.97,"l":80.561,"n":32533,"o":80.7,"t":"2026-10-14T19:45:00Z","v":3225164,"vw":80.820309},{"c":80.99,"h":80.99,"l":80.9,"n":170,"o":80.9,"t":"2026-10-14T20:00:00Z","v":3283515,"vw":80.900003},{"c":80.88,"h":80.88,"l":80.88,"n":2,"o":80.88,"t":"2026-10-14T20:15:00Z","v":116,"vw":80.88},{"c":80.9852,"h":80.9852,"l":80.98,"n":5,"o":80.98,"t":"2026-10-14T20:30:00Z","v":771,"vw":80.984394},{"c":80.74,"h":80.81,"l":80.74,"n":16,"o":80.7514,"t":"2026-10-14T20:45:00Z","v":6241,"vw":80.748252},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-14T21:00:00Z","v":10000,"vw":80.7},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-14T21:15:00Z","v":107,"vw":80.7},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-14T22:00:00Z","v":130,"vw":80.9},{"c":80.9,"h":80.9,"l":80.85,"n":8,"o":80.85,"t":"2026-10-14T22:30:00Z","v":1386,"vw":80.853704},{"c":80.952,"h":80.952,"l":80.75,"n":8,"o":80.7818,"t":"2026-10-14T22:45:00Z","v":829,"vw":80.796811},{"c":80.7684,"h":80.7684,"l":80.7684,"n":1,"o":80.7684,"t":"2026-10-14T23:00:00Z","v":600,"vw":80.7684},{"c":80.906,"h":81,"l":80.75,"n":24,"o":80.75,"t":"2026-10-14T23:15:00Z","v":3787,"vw":80.914315},{"c":81,"h":81.03,"l":80.994,"n":36,"o":80.994,"t":"2026-10-14T23:30:00Z","v":1370,"vw":81.002847},{"c":81.09,"h":81.16,"l":80.9144,"n":23,"o":81.16,"t":"2026-10-14T23:45:00Z","v":2703,"vw":81.026148},{"c":81.43,"h":81.43,"l":81.41,"n":17,"o":81.41,"t":"2026-10-15T08:00:00Z","v":365,"vw":81.41773},{"c":81.4754,"h":81.4754,"l":81.4754,"n":1,"o":81.4754,"t":"2026-10-15T09:00:00Z","v":5000,"vw":81.4754},{"c":80.7,"h":81.4,"l":80.7,"n":11,"o":81.4,"t":"2026-10-15T09:45:00Z","v":705,"vw":81.0304},{"c":81.49,"h":81.49,"l":81.49,"n":3,"o":81.49,"t":"2026-10-15T10:00:00Z","v":1046,"vw":81.49},{"c":80.8457,"h":81.4,"l":80.7,"n":11,"o":81.4,"t":"2026-10-15T11:00:00Z","v":1261,"vw":81.218409},{"c":81.32,"h":81.5,"l":81.27,"n":14,"o":81.27,"t":"2026-10-15T11:15:00Z","v":2405,"vw":81.401575},{"c":81.58,"h":81.58,"l":81,"n":87,"o":81.34,"t":"2026-10-15T11:30:00Z","v":2832,"vw":81.445474},{"c":81.64,"h":81.64,"l":81.64,"n":1,"o":81.64,"t":"2026-10-15T11:45:00Z","v":100,"vw":81.64},{"c":81.16,"h":81.16,"l":81.16,"n":5,"o":81.16,"t":"2026-10-15T12:15:00Z","v":180,"vw":81.16},{"c":81.5902,"h":81.5902,"l":81.4,"n":26,"o":81.4,"t":"2026-10-15T12:45:00Z","v":1555,"vw":81.509501},{"c":81.48,"h":81.51,"l":81.45,"n":72,"o":81.51,"t":"2026-10-15T13:00:00Z","v":1842,"vw":81.473887},{"c":81.03,"h":81.07,"l":81.03,"n":7,"o":81.07,"t":"2026-10-15T13:15:00Z","v":1042,"vw":81.052576},{"c":81.35,"h":81.63,"l":80.88,"n":8970,"o":81.5,"t":"2026-10-15T13:30:00Z","v":1174007,"vw":81.243378},{"c":81.62,"h":81.72,"l":81.17,"n":8603,"o":81.35,"t":"2026-10-15T13:45:00Z","v":840349,"vw":81.469843},{"c":81.43,"h":81.77,"l":81.28,"n":8966,"o":81.62,"t":"2026-10-15T14:00:00Z","v":908521,"vw":81.495708},{"c":81.6,"h":81.6,"l":81.18,"n":6098,"o":81.43,"t":"2026-10-15T14:15:00Z","v":478161,"vw":81.39259},{"c":82.14,"h":82.25,"l":81.6,"n":5924,"o":81.6,"t":"2026-10-15T14:30:00Z","v":505744,"vw":81.974159},{"c":81.925,"h":82.15,"l":81.715,"n":4604,"o":82.12,"t":"2026-10-15T14:45:00Z","v":372207,"vw":81.95825},{"c":81.6601,"h":82.08,"l":81.6601,"n":5521,"o":81.925,"t":"2026-10-15T15:00:00Z","v":532781,"vw":81.901757},{"c":81.55,"h":81.71,"l":81.5,"n":4974,"o":81.665,"t":"2026-10-15T15:15:00Z","v":432667,"vw":81.604631},{"c":81.78,"h":81.84,"l":81.5,"n":5347,"o":81.545,"t":"2026-10-15T15:30:00Z","v":486554,"vw":81.672252},{"c":81.785,"h":81.88,"l":81.64,"n":5873,"o":81.785,"t":"2026-10-15T15:45:00Z","v":525073,"vw":81.780582},{"c":81.795,"h":81.855,"l":81.61,"n":4273,"o":81.79,"t":"2026-10-15T16:00:00Z","v":351755,"vw":81.755501},{"c":82.065,"h":82.09,"l":81.78,"n":3903,"o":81.8,"t":"2026-10-15T16:15:00Z","v":324334,"vw":81.919432},{"c":82.22,"h":82.22,"l":81.99,"n":4308,"o":82.065,"t":"2026-10-15T16:30:00Z","v":352188,"vw":82.088443},{"c":82.42,"h":82.43,"l":82.19,"n":7368,"o":82.23,"t":"2026-10-15T16:45:00Z","v":586430,"vw":82.347836},{"c":82.85,"h":82.9,"l":82.75,"n":2953,"o":82.77,"t":"2026-10-15T18:00:00Z","v":206643,"vw":82.818265},{"c":82.85,"h":82.95,"l":82.775,"n":6105,"o":82.84,"t":"2026-10-15T18:15:00Z","v":458094,"vw":82.867269},{"c":82.93,"h":83.1,"l":82.81,"n":7007,"o":82.855,"t":"2026-10-15T18:30:00Z","v":643332,"vw":82.96217},{"c":82.81,"h":83.06,"l":82.805,"n":5297,"o":82.935,"t":"2026-10-15T18:45:00Z","v":494736,"vw":82.958702},{"c":83.06,"h":83.065,"l":82.77,"n":5809,"o":82.81,"t":"2026-10-15T19:00:00Z","v":510969,"vw":82.938887},{"c":83.01,"h":83.08,"l":82.965,"n":5651,"o":83.06,"t":"2026-10-15T19:15:00Z","v":510944,"vw":83.019394},{"c":82.745,"h":83.055,"l":82.67,"n":7869,"o":83.02,"t":"2026-10-15T19:30:00Z","v":636092,"vw":82.820343},{"c":82.755,"h":82.82,"l":82.49,"n":24000,"o":82.74,"t":"2026-10-15T19:45:00Z","v":2283929,"vw":82.721421},{"c":82.75,"h":82.76,"l":82.75,"n":153,"o":82.76,"t":"2026-10-15T20:00:00Z","v":3112116,"vw":82.750002},{"c":82.77,"h":82.77,"l":82.74,"n":37,"o":82.74,"t":"2026-10-15T20:15:00Z","v":3033,"vw":82.766279}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0345363850100078,"strike":128.08956990740725,"iv":5.828267499447098,"gamma":0.007696057200879304,"theta":-2.2287347981159122,"vega":0.007504106271406638,"rho":0.00019343200023699318,"breakevenPct":56.00351128720222},{"delta":0.15,"premium":0.8591990025589814,"strike":96.25592375049985,"iv":2.6608745769041073,"gamma":0.021117118049271168,"theta":-1.3826470269429714,"vega":0.009945007379315458,"rho":0.0003080974226172784,"breakevenPct":17.33130693857536},{"delta":0.2,"premium":0.38905534497689087,"strike":87.12665110640403,"iv":0.972524995505829,"gamma":0.1520459490807055,"theta":-0.5576058999609403,"vega":0.012085713148978416,"rho":0.00042391323739738256,"breakevenPct":5.733606924466493},{"delta":0.25,"premium":0.2295810293492131,"strike":83.8294342832837,"iv":0.3435458102934922,"gamma":0.20577137388345385,"theta":-0.23027868991918332,"vega":0.013284602296894939,"rho":0.0005370339035507812,"breakevenPct":1.5573460343517271},{"delta":0.3,"premium":0.29763717566992764,"strike":83.61675882603147,"iv":0.3442263717566993,"gamma":0.22057358570820926,"theta":-0.2482072309655466,"vega":0.014262909400255212,"rho":0.0006465514901531634,"breakevenPct":1.382621724902027},{"delta":0.35,"premium":0.3656933219906422,"strike":83.40408336877924,"iv":0.34490693321990645,"gamma":0.2353757975329647,"theta":-0.26613577201190985,"vega":0.015241216503615483,"rho":0.0007560690767555456,"breakevenPct":1.2078974154523268},{"delta":0.4,"premium":0.43374946831135686,"strike":83.19140791152701,"iv":0.34558749468311356,"gamma":0.2501780093577201,"theta":-0.28406431305827307,"vega":0.016219523606975754,"rho":0.0008655866633579278,"breakevenPct":1.0331731060026264},{"delta":0.45,"premium":0.5011188811188811,"strike":82.98251748251748,"iv":0.3446055944055944,"gamma":0.26473426573426573,"theta":-0.2987454545454546,"vega":0.017093006993006993,"rho":0.0009751532842950697,"breakevenPct":0.8621920546531014},{"delta":0.5,"premium":0.5623076923076923,"strike":82.8076923076923,"iv":0.32866153846153845,"gamma":0.2770769230769231,"theta":-0.2842,"vega":0.017023076923076922,"rho":0.0010851612142450473,"breakevenPct":0.7249003262051558},{"delta":0.55,"premium":0.6234965034965035,"strike":82.63286713286713,"iv":0.3127174825174825,"gamma":0.28941958041958044,"theta":-0.2696545454545454,"vega":0.01695314685314685,"rho":0.0011951691441950251,"breakevenPct":0.58760859775721},{"delta":0.6,"premium":0.7093526405451448,"strike":82.4488926746167,"iv":0.3046374787052811,"gamma":0.2921764906303237,"theta":-0.2587533219761499,"vega":0.016695570698466777,"rho":0.0013046795309569587,"breakevenPct":0.4690652593474038},{"delta":0.65,"premium":0.8733219761499148,"strike":82.2359454855196,"iv":0.3214603066439523,"gamma":0.264578534923339,"theta":-0.25939216354344125,"vega":0.015843781942078364,"rho":0.0014126143642900868,"breakevenPct":0.40989182272503843},{"delta":0.7,"premium":1.0372913117546845,"strike":82.02299829642249,"iv":0.3382831345826235,"gamma":0.2369805792163544,"theta":-0.2600310051107325,"vega":0.01499199318568995,"rho":0.0015205491976232144,"breakevenPct":0.3507183861026733},{"delta":0.75,"premium":1.3329512893982807,"strike":81.68051575931231,"iv":0.3634862464183381,"gamma":0.20176404011461319,"theta":-0.24748037249283666,"vega":0.013430372492836677,"rho":0.0016245132735715551,"breakevenPct":0.29414890505087526},{"delta":0.8,"premium":1.6445558739255017,"strike":81.32234957020057,"iv":0.38970401146131806,"gamma":0.16562507163323778,"theta":-0.2333328080229226,"vega":0.011782808022922635,"rho":0.001727996585172859,"breakevenPct":0.2378947011309396},{"delta":0.85,"premium":2.2255780346820817,"strike":80.71098265895954,"iv":0.4692826589595377,"gamma":0.11882254335260112,"theta":-0.24259421965317923,"vega":0.01006878612716763,"rho":0.0018244434201462767,"breakevenPct":0.20123316858961154},{"delta":0.9,"premium":6.84130730117789,"strike":76.15811090584778,"iv":1.1837859370601982,"gamma":0.038822014905143684,"theta":-0.4058243917655036,"vega":0.007432565459545307,"rho":0.0018117996666307467,"breakevenPct":0.2771755551838507}],"put":[{"delta":0.1,"premium":0.4835911556477487,"strike":67.68362309409369,"iv":3.4001221720454584,"gamma":0.08020077851845346,"theta":-0.9354612325600864,"vega":0.007463772011181506,"rho":-0.000231495854487652,"breakevenPct":18.811124878040406},{"delta":0.15,"premium":0.9760731587790406,"strike":70.43608563462419,"iv":3.0940957487812764,"gamma":0.03943724366363566,"theta":-1.4646863684436535,"vega":0.009806030544028416,"rho":-0.0003578278328859944,"breakevenPct":16.080690496743802},{"delta":0.2,"premium":0.7179357547491052,"strike":74.60476420902066,"iv":2.0973777427317897,"gamma":0.1115579200646322,"theta":-1.0235593430494019,"vega":0.011606307925416875,"rho":-0.0004612416928739902,"breakevenPct":10.732356585391376},{"delta":0.25,"premium":0.45979835071916997,"strike":78.77344278341712,"iv":1.100659736682303,"gamma":0.18367859646562867,"theta":-0.5824323176551507,"vega":0.013406585306805333,"rho":-0.0005646555528619861,"breakevenPct":5.384022674038949},{"delta":0.3,"premium":0.2790542521994135,"strike":82.04142228739003,"iv":0.3316687683284457,"gamma":0.24053555718475073,"theta":-0.24597067448680351,"vega":0.014982258064516129,"rho":-0.0006704815508447769,"breakevenPct":1.217387899975093},{"delta":0.35,"premium":0.36336510263929617,"strike":82.22470674486803,"iv":0.34259252199413487,"gamma":0.24511766862170087,"theta":-0.2679648093841642,"vega":0.015788709677419355,"rho":-0.000784568587800893,"breakevenPct":1.0978112332623626},{"delta":0.4,"premium":0.44767595307917896,"strike":82.40799120234604,"iv":0.353516275659824,"gamma":0.24969978005865104,"theta":-0.2899589442815249,"vega":0.016595161290322583,"rho":-0.0008986556247570091,"breakevenPct":0.9782345665496323},{"delta":0.45,"premium":0.5330961538461539,"strike":82.59576923076924,"iv":0.35641423076923073,"gamma":0.25429846153846153,"theta":-0.29902715384615386,"vega":0.017019153846153847,"rho":-0.0010128841420435485,"breakevenPct":0.8545691954535649},{"delta":0.5,"premium":0.6196346153846154,"strike":82.78807692307693,"iv":0.35122192307692307,"gamma":0.25891384615384616,"theta":-0.2950656153846154,"vega":0.017057615384615386,"rho":-0.0011272552760487077,"breakevenPct":0.7267822789750975},{"delta":0.55,"premium":0.706173076923077,"strike":82.98038461538462,"iv":0.34602961538461535,"gamma":0.2635292307692308,"theta":-0.29110407692307694,"vega":0.017096076923076922,"rho":-0.001241626410053867,"breakevenPct":0.59899536249663},{"delta":0.6,"premium":0.9054994629430718,"strike":83.24113856068743,"iv":0.3646222878625134,"gamma":0.24273157894736846,"theta":-0.29077234156820625,"vega":0.01635247046186896,"rho":-0.0013583245124560485,"breakevenPct":0.5247805995597882},{"delta":0.65,"premium":1.117636949516649,"strike":83.50966702470461,"iv":0.3859165950590763,"gamma":0.21904736842105263,"theta":-0.2908529001074114,"vega":0.015520032223415681,"rho":-0.0014752869252997632,"breakevenPct":0.4566508696532867},{"delta":0.7,"premium":1.3297744360902255,"strike":83.7781954887218,"iv":0.4072109022556391,"gamma":0.19536315789473685,"theta":-0.2909334586466165,"vega":0.014687593984962406,"rho":-0.0015922493381434774,"breakevenPct":0.3885211397467854},{"delta":0.75,"premium":1.7709789156626516,"strike":84.26204819277109,"iv":0.4688590361445785,"gamma":0.16570240963855418,"theta":-0.30750903614457836,"vega":0.013694277108433734,"rho":-0.0017150792813223862,"breakevenPct":0.3369949533545462},{"delta":0.8,"premium":3.299593373493978,"strike":85.76807228915663,"iv":0.7220718875502012,"gamma":0.1076702811244979,"theta":-0.4023885542168676,"vega":0.011937248995983933,"rho":-0.0018657631328741129,"breakevenPct":0.36428788732311457},{"delta":0.85,"premium":5.83189189189189,"strike":88.23783783783783,"iv":1.1417389189189189,"gamma":0.047273513513513526,"theta":-0.5672848648648648,"vega":0.010085945945945947,"rho":-0.0020430936705381425,"breakevenPct":0.4398381709001407},{"delta":0.9,"premium":9.15226646688676,"strike":91.64157357398697,"iv":1.4884780485305416,"gamma":0.02770560307556546,"theta":-0.5619532206257422,"vega":0.00750978705546099,"rho":-0.0022354695963943726,"breakevenPct":0.33912394937752977}]},"raw":{"call":[{"delta":0.1,"premium":1.0345363850100078,"strike":128.08956990740725,"iv":5.828267499447098,"gamma":0.007696057200879304,"theta":-2.2287347981159122,"vega":0.007504106271406638,"rho":0.00019343200023699318,"breakevenPct":56.00351128720222},{"delta":0.15,"premium":0.8591990025589814,"strike":96.25592375049985,"iv":2.6608745769041073,"gamma":0.021117118049271168,"theta":-1.3826470269429714,"vega":0.009945007379315458,"rho":0.0003080974226172784,"breakevenPct":17.33130693857536},{"delta":0.2,"premium":0.38905534497689087,"strike":87.12665110640403,"iv":0.972524995505829,"gamma":0.1520459490807055,"theta":-0.5576058999609403,"vega":0.012085713148978416,"rho":0.00042391323739738256,"breakevenPct":5.733606924466493},{"delta":0.25,"premium":0.2295810293492131,"strike":83.8294342832837,"iv":0.3435458102934922,"gamma":0.20577137388345385,"theta":-0.23027868991918332,"vega":0.013284602296894939,"rho":0.0005370339035507812,"breakevenPct":1.5573460343517271},{"delta":0.3,"premium":0.29763717566992764,"strike":83.61675882603147,"iv":0.3442263717566993,"gamma":0.22057358570820926,"theta":-0.2482072309655466,"vega":0.014262909400255212,"rho":0.0006465514901531634,"breakevenPct":1.382621724902027},{"delta":0.35,"premium":0.3656933219906422,"strike":83.40408336877924,"iv":0.34490693321990645,"gamma":0.2353757975329647,"theta":-0.26613577201190985,"vega":0.015241216503615483,"rho":0.0007560690767555456,"breakevenPct":1.2078974154523268},{"delta":0.4,"premium":0.43374946831135686,"strike":83.19140791152701,"iv":0.34558749468311356,"gamma":0.2501780093577201,"theta":-0.28406431305827307,"vega":0.016219523606975754,"rho":0.0008655866633579278,"breakevenPct":1.0331731060026264},{"delta":0.45,"premium":0.5011188811188811,"strike":82.98251748251748,"iv":0.3446055944055944,"gamma":0.26473426573426573,"theta":-0.2987454545454546,"vega":0.017093006993006993,"rho":0.0009751532842950697,"breakevenPct":0.8621920546531014},{"delta":0.5,"premium":0.5623076923076923,"strike":82.8076923076923,"iv":0.32866153846153845,"gamma":0.2770769230769231,"theta":-0.2842,"vega":0.017023076923076922,"rho":0.0010851612142450473,"breakevenPct":0.7249003262051558},{"delta":0.55,"premium":0.6234965034965035,"strike":82.63286713286713,"iv":0.3127174825174825,"gamma":0.28941958041958044,"theta":-0.2696545454545454,"vega":0.01695314685314685,"rho":0.0011951691441950251,"breakevenPct":0.58760859775721},{"delta":0.6,"premium":0.7093526405451448,"strike":82.4488926746167,"iv":0.3046374787052811,"gamma":0.2921764906303237,"theta":-0.2587533219761499,"vega":0.016695570698466777,"rho":0.0013046795309569587,"breakevenPct":0.4690652593474038},{"delta":0.65,"premium":0.8733219761499148,"strike":82.2359454855196,"iv":0.3214603066439523,"gamma":0.264578534923339,"theta":-0.25939216354344125,"vega":0.015843781942078364,"rho":0.0014126143642900868,"breakevenPct":0.40989182272503843},{"delta":0.7,"premium":1.0372913117546845,"strike":82.02299829642249,"iv":0.3382831345826235,"gamma":0.2369805792163544,"theta":-0.2600310051107325,"vega":0.01499199318568995,"rho":0.0015205491976232144,"breakevenPct":0.3507183861026733},{"delta":0.75,"premium":1.3329512893982807,"strike":81.68051575931231,"iv":0.3634862464183381,"gamma":0.20176404011461319,"theta":-0.24748037249283666,"vega":0.013430372492836677,"rho":0.0016245132735715551,"breakevenPct":0.29414890505087526},{"delta":0.8,"premium":1.6445558739255017,"strike":81.32234957020057,"iv":0.38970401146131806,"gamma":0.16562507163323778,"theta":-0.2333328080229226,"vega":0.011782808022922635,"rho":0.001727996585172859,"breakevenPct":0.2378947011309396},{"delta":0.85,"premium":2.2255780346820817,"strike":80.71098265895954,"iv":0.4692826589595377,"gamma":0.11882254335260112,"theta":-0.24259421965317923,"vega":0.01006878612716763,"rho":0.0018244434201462767,"breakevenPct":0.20123316858961154},{"delta":0.9,"premium":6.84130730117789,"strike":76.15811090584778,"iv":1.1837859370601982,"gamma":0.038822014905143684,"theta":-0.4058243917655036,"vega":0.007432565459545307,"rho":0.0018117996666307467,"breakevenPct":0.2771755551838507}],"put":[{"delta":0.1,"premium":0.4835911556477487,"strike":67.68362309409369,"iv":3.4001221720454584,"gamma":0.08020077851845346,"theta":-0.9354612325600864,"vega":0.007463772011181506,"rho":-0.000231495854487652,"breakevenPct":18.811124878040406},{"delta":0.15,"premium":0.9760731587790406,"strike":70.43608563462419,"iv":3.0940957487812764,"gamma":0.03943724366363566,"theta":-1.4646863684436535,"vega":0.009806030544028416,"rho":-0.0003578278328859944,"breakevenPct":16.080690496743802},{"delta":0.2,"premium":0.7179357547491052,"strike":74.60476420902066,"iv":2.0973777427317897,"gamma":0.1115579200646322,"theta":-1.0235593430494019,"vega":0.011606307925416875,"rho":-0.0004612416928739902,"breakevenPct":10.732356585391376},{"delta":0.25,"premium":0.45979835071916997,"strike":78.77344278341712,"iv":1.100659736682303,"gamma":0.18367859646562867,"theta":-0.5824323176551507,"vega":0.013406585306805333,"rho":-0.0005646555528619861,"breakevenPct":5.384022674038949},{"delta":0.3,"premium":0.2790542521994135,"strike":82.04142228739003,"iv":0.3316687683284457,"gamma":0.24053555718475073,"theta":-0.24597067448680351,"vega":0.014982258064516129,"rho":-0.0006704815508447769,"breakevenPct":1.217387899975093},{"delta":0.35,"premium":0.36336510263929617,"strike":82.22470674486803,"iv":0.34259252199413487,"gamma":0.24511766862170087,"theta":-0.2679648093841642,"vega":0.015788709677419355,"rho":-0.000784568587800893,"breakevenPct":1.0978112332623626},{"delta":0.4,"premium":0.44767595307917896,"strike":82.40799120234604,"iv":0.353516275659824,"gamma":0.24969978005865104,"theta":-0.2899589442815249,"vega":0.016595161290322583,"rho":-0.0008986556247570091,"breakevenPct":0.9782345665496323},{"delta":0.45,"premium":0.5330961538461539,"strike":82.59576923076924,"iv":0.35641423076923073,"gamma":0.25429846153846153,"theta":-0.29902715384615386,"vega":0.017019153846153847,"rho":-0.0010128841420435485,"breakevenPct":0.8545691954535649},{"delta":0.5,"premium":0.6196346153846154,"strike":82.78807692307693,"iv":0.35122192307692307,"gamma":0.25891384615384616,"theta":-0.2950656153846154,"vega":0.017057615384615386,"rho":-0.0011272552760487077,"breakevenPct":0.7267822789750975},{"delta":0.55,"premium":0.706173076923077,"strike":82.98038461538462,"iv":0.34602961538461535,"gamma":0.2635292307692308,"theta":-0.29110407692307694,"vega":0.017096076923076922,"rho":-0.001241626410053867,"breakevenPct":0.59899536249663},{"delta":0.6,"premium":0.9054994629430718,"strike":83.24113856068743,"iv":0.3646222878625134,"gamma":0.24273157894736846,"theta":-0.29077234156820625,"vega":0.01635247046186896,"rho":-0.0013583245124560485,"breakevenPct":0.5247805995597882},{"delta":0.65,"premium":1.117636949516649,"strike":83.50966702470461,"iv":0.3859165950590763,"gamma":0.21904736842105263,"theta":-0.2908529001074114,"vega":0.015520032223415681,"rho":-0.0014752869252997632,"breakevenPct":0.4566508696532867},{"delta":0.7,"premium":1.3297744360902255,"strike":83.7781954887218,"iv":0.4072109022556391,"gamma":0.19536315789473685,"theta":-0.2909334586466165,"vega":0.014687593984962406,"rho":-0.0015922493381434774,"breakevenPct":0.3885211397467854},{"delta":0.75,"premium":1.7709789156626516,"strike":84.26204819277109,"iv":0.4688590361445785,"gamma":0.16570240963855418,"theta":-0.30750903614457836,"vega":0.013694277108433734,"rho":-0.0017150792813223862,"breakevenPct":0.3369949533545462},{"delta":0.8,"premium":3.299593373493978,"strike":85.76807228915663,"iv":0.7220718875502012,"gamma":0.1076702811244979,"theta":-0.4023885542168676,"vega":0.011937248995983933,"rho":-0.0018657631328741129,"breakevenPct":0.36428788732311457},{"delta":0.85,"premium":5.83189189189189,"strike":88.23783783783783,"iv":1.1417389189189189,"gamma":0.047273513513513526,"theta":-0.5672848648648648,"vega":0.010085945945945947,"rho":-0.0020430936705381425,"breakevenPct":0.4398381709001407},{"delta":0.9,"premium":9.15226646688676,"strike":91.64157357398697,"iv":1.4884780485305416,"gamma":0.02770560307556546,"theta":-0.5619532206257422,"vega":0.00750978705546099,"rho":-0.0022354695963943726,"breakevenPct":0.33912394937752977}]}},"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"}}