{"symbol":"WFRD","url":"https://intraalpha.com/companies/WFRD","capturedAt":"2026-10-23T03:17:46.610Z","state":"ready","quote":{"symbol":"WFRD","last_price":81.18,"prev_close":85.49,"regular_close":81.18,"change":-4.31,"change_pct":-5.0415,"regular_change":-4.31,"regular_change_pct":-5.0415,"extended_change":0,"extended_change_pct":0,"bid":79.5,"ask":88,"bid_size":100,"ask_size":100,"volume":2219680,"vwap":81.466289,"open":84.64,"high":84.86,"low":79.73,"close":81.18,"trade_count":35975,"last_trade_at":"2026-10-22T20:00:04.264529139Z","last_quote_at":"2026-10-22T20:01:30.551793793Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WFRD","fetched_at":"2026-10-23T03:17:45.900357+00:00","name":"Weatherford International plc","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Weatherford International plc, an oilfield services company, provides equipment and services for the drilling, evaluation, completion, production and intervention of oil and natural gas wells worldwide. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6113570000,"ebitda":934000000,"pe_ratio":16.63,"peg_ratio":1.291,"book_value":24.9,"dividend_per_share":1.05,"dividend_yield":0.0132,"eps":5.14,"revenue_ttm":4689000000,"gross_profit_ttm":1468000000,"profit_margin":0.0864,"operating_margin_ttm":0.144,"return_on_assets_ttm":0.0818,"return_on_equity_ttm":0.233,"quarterly_earnings_growth":0.482,"quarterly_revenue_growth":-0.072,"analyst_target_price":113.5,"analyst_number":4,"beta":1.051,"fifty_two_week_high":112.79,"fifty_two_week_low":67.92,"fifty_day_ma":85.79,"two_hundred_day_ma":93.07,"shares_outstanding":71512000,"forward_pe":11.12,"price_to_sales":1.304,"price_to_book":3.386,"ev_to_revenue":1.376,"ev_to_ebitda":7.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:45.900357+00:00"},"optionObservedAt":"2026-10-22T19:59:13.721Z","bars":[{"c":75.905,"h":76.27,"l":75.52,"n":97,"o":75.69,"t":"2026-10-16T13:30:00Z","v":13775,"vw":75.783923},{"c":75.75,"h":76.52,"l":75.74,"n":224,"o":75.835,"t":"2026-10-16T13:35:00Z","v":11730,"vw":75.924243},{"c":76.05,"h":76.05,"l":75.83,"n":35,"o":75.83,"t":"2026-10-16T13:40:00Z","v":448,"vw":75.936667},{"c":76.32,"h":76.32,"l":76.03,"n":88,"o":76.17,"t":"2026-10-16T13:45:00Z","v":2310,"vw":76.201},{"c":76.59,"h":76.59,"l":76.1,"n":75,"o":76.32,"t":"2026-10-16T13:50:00Z","v":1953,"vw":76.285916},{"c":76.58,"h":76.75,"l":76.52,"n":50,"o":76.52,"t":"2026-10-16T13:55:00Z","v":971,"vw":76.604},{"c":76.71,"h":77.14,"l":76.48,"n":185,"o":76.57,"t":"2026-10-16T14:00:00Z","v":8086,"vw":76.741994},{"c":76.64,"h":76.72,"l":76.64,"n":55,"o":76.72,"t":"2026-10-16T14:05:00Z","v":1173,"vw":76.67},{"c":76.495,"h":76.74,"l":76.305,"n":111,"o":76.705,"t":"2026-10-16T14:10:00Z","v":3585,"vw":76.557429},{"c":76.452,"h":76.66,"l":76.345,"n":75,"o":76.53,"t":"2026-10-16T14:15:00Z","v":2761,"vw":76.525631},{"c":76.44,"h":76.52,"l":76.39,"n":41,"o":76.415,"t":"2026-10-16T14:20:00Z","v":1419,"vw":76.441156},{"c":76.45,"h":76.52,"l":76.155,"n":141,"o":76.3,"t":"2026-10-16T14:25:00Z","v":3931,"vw":76.303766},{"c":76.6,"h":76.6,"l":76.5325,"n":54,"o":76.5325,"t":"2026-10-16T14:30:00Z","v":1601,"vw":76.573611},{"c":76.435,"h":76.6,"l":76.435,"n":117,"o":76.6,"t":"2026-10-16T14:35:00Z","v":2133,"vw":76.540385},{"c":76.27,"h":76.365,"l":76.26,"n":58,"o":76.275,"t":"2026-10-16T14:40:00Z","v":1495,"vw":76.297994},{"c":76.36,"h":76.365,"l":76.32,"n":151,"o":76.32,"t":"2026-10-16T14:45:00Z","v":12929,"vw":76.358153},{"c":76.11,"h":76.43,"l":76.11,"n":197,"o":76.34,"t":"2026-10-16T14:50:00Z","v":5779,"vw":76.328725},{"c":76.34,"h":76.39,"l":76.08,"n":164,"o":76.08,"t":"2026-10-16T14:55:00Z","v":3787,"vw":76.244785},{"c":76.2,"h":76.23,"l":76.18,"n":159,"o":76.21,"t":"2026-10-16T15:00:00Z","v":4809,"vw":76.202},{"c":76.18,"h":76.31,"l":76.18,"n":61,"o":76.29,"t":"2026-10-16T15:05:00Z","v":1673,"vw":76.261976},{"c":75.785,"h":76.14,"l":75.785,"n":179,"o":76.14,"t":"2026-10-16T15:10:00Z","v":2666,"vw":76.036268},{"c":76.09,"h":76.09,"l":75.795,"n":104,"o":75.795,"t":"2026-10-16T15:15:00Z","v":2902,"vw":75.984333},{"c":75.95,"h":75.99,"l":75.715,"n":124,"o":75.99,"t":"2026-10-16T15:20:00Z","v":3190,"vw":75.861223},{"c":75.72,"h":75.72,"l":75.655,"n":71,"o":75.655,"t":"2026-10-16T15:25:00Z","v":1747,"vw":75.699351},{"c":75.73,"h":75.765,"l":75.73,"n":72,"o":75.765,"t":"2026-10-16T15:30:00Z","v":1599,"vw":75.736875},{"c":75.71,"h":75.71,"l":75.65,"n":34,"o":75.65,"t":"2026-10-16T15:35:00Z","v":954,"vw":75.67593},{"c":75.585,"h":75.63,"l":75.585,"n":64,"o":75.63,"t":"2026-10-16T15:40:00Z","v":1007,"vw":75.6},{"c":75.82,"h":75.82,"l":75.63,"n":87,"o":75.63,"t":"2026-10-16T15:45:00Z","v":2402,"vw":75.737845},{"c":75.67,"h":75.75,"l":75.67,"n":108,"o":75.72,"t":"2026-10-16T15:50:00Z","v":3579,"vw":75.722793},{"c":75.67,"h":75.7575,"l":75.53,"n":133,"o":75.53,"t":"2026-10-16T15:55:00Z","v":3175,"vw":75.64775},{"c":75.82,"h":75.91,"l":75.65,"n":128,"o":75.6575,"t":"2026-10-16T16:00:00Z","v":4802,"vw":75.709355},{"c":75.965,"h":75.965,"l":75.9,"n":55,"o":75.9,"t":"2026-10-16T16:05:00Z","v":1126,"vw":75.946667},{"c":76.07,"h":76.12,"l":76.05,"n":63,"o":76.05,"t":"2026-10-16T16:10:00Z","v":1581,"vw":76.068791},{"c":76.13,"h":76.13,"l":75.99,"n":86,"o":76.02,"t":"2026-10-16T16:15:00Z","v":2282,"vw":76.053155},{"c":76.28,"h":76.28,"l":76.2,"n":104,"o":76.22,"t":"2026-10-16T16:20:00Z","v":1915,"vw":76.232857},{"c":76.295,"h":76.33,"l":76.16,"n":152,"o":76.17,"t":"2026-10-16T16:25:00Z","v":4574,"vw":76.249673},{"c":76.23,"h":76.24,"l":76.23,"n":33,"o":76.24,"t":"2026-10-16T16:30:00Z","v":588,"vw":76.233333},{"c":76.19,"h":76.19,"l":76.015,"n":117,"o":76.09,"t":"2026-10-16T16:35:00Z","v":3318,"vw":76.096759},{"c":76.2,"h":76.24,"l":76.15,"n":152,"o":76.15,"t":"2026-10-16T16:40:00Z","v":5340,"vw":76.206207},{"c":76.07,"h":76.14,"l":76.07,"n":105,"o":76.13,"t":"2026-10-16T16:45:00Z","v":4824,"vw":76.083864},{"c":76.04,"h":76.15,"l":76.02,"n":97,"o":76.13,"t":"2026-10-16T16:50:00Z","v":1948,"vw":76.069444},{"c":76.17,"h":76.17,"l":76.035,"n":53,"o":76.05,"t":"2026-10-16T16:55:00Z","v":1807,"vw":76.072222},{"c":75.86,"h":76.09,"l":75.86,"n":166,"o":76.09,"t":"2026-10-16T17:00:00Z","v":2863,"vw":76.011212},{"c":75.82,"h":75.83,"l":75.74,"n":94,"o":75.83,"t":"2026-10-16T17:05:00Z","v":2694,"vw":75.818182},{"c":75.84,"h":75.84,"l":75.825,"n":48,"o":75.825,"t":"2026-10-16T17:10:00Z","v":1007,"vw":75.83474},{"c":75.84,"h":75.84,"l":75.75,"n":65,"o":75.755,"t":"2026-10-16T17:15:00Z","v":1158,"vw":75.791993},{"c":75.81,"h":75.81,"l":75.75,"n":170,"o":75.78,"t":"2026-10-16T17:20:00Z","v":4042,"vw":75.785522},{"c":75.985,"h":76.08,"l":75.95,"n":82,"o":76.01,"t":"2026-10-16T17:25:00Z","v":1453,"vw":75.991875},{"c":76.04,"h":76.115,"l":75.91,"n":309,"o":75.99,"t":"2026-10-16T17:30:00Z","v":13069,"vw":76.02472},{"c":75.85,"h":75.97,"l":75.805,"n":108,"o":75.97,"t":"2026-10-16T17:35:00Z","v":5355,"vw":75.888853},{"c":75.97,"h":75.99,"l":75.95,"n":51,"o":75.95,"t":"2026-10-16T17:40:00Z","v":1305,"vw":75.968},{"c":75.94,"h":76.07,"l":75.9249,"n":138,"o":75.98,"t":"2026-10-16T17:45:00Z","v":3250,"vw":75.993802},{"c":75.97,"h":75.97,"l":75.825,"n":115,"o":75.855,"t":"2026-10-16T17:50:00Z","v":3384,"vw":75.925429},{"c":75.88,"h":76.01,"l":75.87,"n":145,"o":75.92,"t":"2026-10-16T17:55:00Z","v":4845,"vw":75.946667},{"c":75.72,"h":75.95,"l":75.72,"n":177,"o":75.88,"t":"2026-10-16T18:00:00Z","v":5806,"vw":75.804445},{"c":75.89,"h":75.89,"l":75.78,"n":95,"o":75.78,"t":"2026-10-16T18:05:00Z","v":2588,"vw":75.842083},{"c":75.9,"h":75.92,"l":75.83,"n":136,"o":75.89,"t":"2026-10-16T18:10:00Z","v":4093,"vw":75.873451},{"c":75.735,"h":75.985,"l":75.735,"n":110,"o":75.985,"t":"2026-10-16T18:15:00Z","v":3023,"vw":75.879739},{"c":75.83,"h":75.83,"l":75.76,"n":66,"o":75.76,"t":"2026-10-16T18:20:00Z","v":1624,"vw":75.801667},{"c":75.89,"h":75.89,"l":75.73,"n":141,"o":75.81,"t":"2026-10-16T18:25:00Z","v":4031,"vw":75.823608},{"c":75.885,"h":75.92,"l":75.79,"n":163,"o":75.8801,"t":"2026-10-16T18:30:00Z","v":5542,"vw":75.858968},{"c":75.95,"h":75.96,"l":75.84,"n":91,"o":75.84,"t":"2026-10-16T18:35:00Z","v":1697,"vw":75.916667},{"c":75.965,"h":76.06,"l":75.95,"n":178,"o":76.01,"t":"2026-10-16T18:40:00Z","v":4462,"vw":76.015409},{"c":76.205,"h":76.205,"l":76.04,"n":144,"o":76.04,"t":"2026-10-16T18:45:00Z","v":4189,"vw":76.092335},{"c":75.945,"h":76.15,"l":75.945,"n":141,"o":76.15,"t":"2026-10-16T18:50:00Z","v":3177,"vw":76.084},{"c":75.94,"h":76,"l":75.8,"n":291,"o":75.86,"t":"2026-10-16T18:55:00Z","v":11151,"vw":75.892827},{"c":75.975,"h":76.04,"l":75.93,"n":200,"o":75.93,"t":"2026-10-16T19:00:00Z","v":5921,"vw":75.972225},{"c":75.92,"h":76.11,"l":75.91,"n":264,"o":76.02,"t":"2026-10-16T19:05:00Z","v":7198,"vw":75.998599},{"c":76.055,"h":76.055,"l":75.96,"n":70,"o":75.96,"t":"2026-10-16T19:10:00Z","v":1511,"vw":76.018255},{"c":76.14,"h":76.27,"l":76.14,"n":224,"o":76.1825,"t":"2026-10-16T19:15:00Z","v":7252,"vw":76.20258},{"c":76.14,"h":76.235,"l":76.05,"n":206,"o":76.16,"t":"2026-10-16T19:20:00Z","v":5534,"vw":76.133981},{"c":76.105,"h":76.16,"l":76.051,"n":188,"o":76.16,"t":"2026-10-16T19:25:00Z","v":5000,"vw":76.089448},{"c":76.27,"h":76.28,"l":76.14,"n":272,"o":76.15,"t":"2026-10-16T19:30:00Z","v":7293,"vw":76.192747},{"c":76.16,"h":76.28,"l":76.05,"n":298,"o":76.27,"t":"2026-10-16T19:35:00Z","v":8684,"vw":76.171191},{"c":76.195,"h":76.35,"l":76.135,"n":391,"o":76.23,"t":"2026-10-16T19:40:00Z","v":11871,"vw":76.245551},{"c":76.14,"h":76.22,"l":76.14,"n":290,"o":76.22,"t":"2026-10-16T19:45:00Z","v":8056,"vw":76.175552},{"c":76.27,"h":76.42,"l":76.185,"n":534,"o":76.185,"t":"2026-10-16T19:50:00Z","v":17373,"vw":76.329689},{"c":76.19,"h":76.21,"l":76.02,"n":1479,"o":76.2,"t":"2026-10-16T19:55:00Z","v":55928,"vw":76.149671},{"c":76.19,"h":76.19,"l":76.19,"n":34,"o":76.19,"t":"2026-10-16T20:00:00Z","v":101761,"vw":76.19},{"c":75.92,"h":76.395,"l":75.92,"n":54,"o":76.11,"t":"2026-10-19T13:30:00Z","v":8939,"vw":76.109938},{"c":75.765,"h":75.83,"l":75.6,"n":104,"o":75.81,"t":"2026-10-19T13:35:00Z","v":6540,"vw":75.781069},{"c":75.57,"h":75.95,"l":75.53,"n":94,"o":75.6,"t":"2026-10-19T13:40:00Z","v":2767,"vw":75.704733},{"c":75.575,"h":75.59,"l":75.41,"n":139,"o":75.55,"t":"2026-10-19T13:45:00Z","v":4710,"vw":75.513998},{"c":75.26,"h":75.43,"l":75.22,"n":48,"o":75.43,"t":"2026-10-19T13:50:00Z","v":1532,"vw":75.285219},{"c":75.02,"h":75.04,"l":75.02,"n":41,"o":75.04,"t":"2026-10-19T13:55:00Z","v":1367,"vw":75.035},{"c":75.23,"h":75.23,"l":74.88,"n":73,"o":75.22,"t":"2026-10-19T14:00:00Z","v":3418,"vw":75.051772},{"c":75.38,"h":75.48,"l":75.185,"n":118,"o":75.185,"t":"2026-10-19T14:05:00Z","v":3442,"vw":75.319432},{"c":75.24,"h":75.28,"l":75.16,"n":69,"o":75.28,"t":"2026-10-19T14:10:00Z","v":2292,"vw":75.195556},{"c":75.815,"h":75.815,"l":75.4855,"n":60,"o":75.52,"t":"2026-10-19T14:15:00Z","v":1933,"vw":75.594665},{"c":75.785,"h":75.88,"l":75.62,"n":113,"o":75.81,"t":"2026-10-19T14:20:00Z","v":2330,"vw":75.729011},{"c":75.76,"h":75.805,"l":75.675,"n":100,"o":75.805,"t":"2026-10-19T14:25:00Z","v":3243,"vw":75.759125},{"c":75.85,"h":75.88,"l":75.75,"n":65,"o":75.76,"t":"2026-10-19T14:30:00Z","v":1329,"vw":75.797143},{"c":75.81,"h":76.07,"l":75.76,"n":431,"o":75.84,"t":"2026-10-19T14:35:00Z","v":15041,"vw":75.881418},{"c":75.67,"h":75.79,"l":75.59,"n":196,"o":75.755,"t":"2026-10-19T14:40:00Z","v":5527,"vw":75.690641},{"c":75.54,"h":75.63,"l":75.54,"n":75,"o":75.62,"t":"2026-10-19T14:45:00Z","v":1944,"vw":75.584444},{"c":75.495,"h":75.495,"l":75.36,"n":54,"o":75.36,"t":"2026-10-19T14:50:00Z","v":1399,"vw":75.433163},{"c":75.73,"h":75.73,"l":75.41,"n":63,"o":75.41,"t":"2026-10-19T14:55:00Z","v":1623,"vw":75.64125},{"c":75.76,"h":75.79,"l":75.72,"n":64,"o":75.79,"t":"2026-10-19T15:00:00Z","v":1409,"vw":75.746667},{"c":75.915,"h":75.915,"l":75.81,"n":83,"o":75.81,"t":"2026-10-19T15:05:00Z","v":2018,"vw":75.867},{"c":76.07,"h":76.07,"l":75.9084,"n":85,"o":75.9084,"t":"2026-10-19T15:10:00Z","v":2639,"vw":75.9684},{"c":76.2,"h":76.205,"l":76.18,"n":44,"o":76.18,"t":"2026-10-19T15:15:00Z","v":861,"vw":76.197758},{"c":76.55,"h":76.55,"l":76.27,"n":188,"o":76.29,"t":"2026-10-19T15:20:00Z","v":8015,"vw":76.335423},{"c":76.485,"h":76.58,"l":76.41,"n":62,"o":76.54,"t":"2026-10-19T15:25:00Z","v":1587,"vw":76.472539},{"c":76.49,"h":76.52,"l":76.36,"n":126,"o":76.48,"t":"2026-10-19T15:30:00Z","v":4090,"vw":76.41497},{"c":76.62,"h":76.62,"l":76.43,"n":48,"o":76.52,"t":"2026-10-19T15:35:00Z","v":1461,"vw":76.518744},{"c":76.57,"h":76.57,"l":76.48,"n":50,"o":76.555,"t":"2026-10-19T15:40:00Z","v":1703,"vw":76.526875},{"c":76.585,"h":76.585,"l":76.585,"n":39,"o":76.585,"t":"2026-10-19T15:45:00Z","v":482,"vw":76.585},{"c":76.58,"h":76.62,"l":76.51,"n":67,"o":76.53,"t":"2026-10-19T15:50:00Z","v":3128,"vw":76.561992},{"c":76.39,"h":76.64,"l":76.39,"n":96,"o":76.63,"t":"2026-10-19T15:55:00Z","v":4140,"vw":76.547742},{"c":76.29,"h":76.35,"l":76.1625,"n":130,"o":76.31,"t":"2026-10-19T16:00:00Z","v":2770,"vw":76.264557},{"c":76.33,"h":76.33,"l":76.17,"n":50,"o":76.25,"t":"2026-10-19T16:05:00Z","v":1300,"vw":76.22875},{"c":75.97,"h":76.22,"l":75.97,"n":92,"o":76.15,"t":"2026-10-19T16:10:00Z","v":2537,"vw":76.084615},{"c":75.795,"h":76.015,"l":75.79,"n":69,"o":75.94,"t":"2026-10-19T16:15:00Z","v":1987,"vw":75.864917},{"c":75.855,"h":75.99,"l":75.79,"n":309,"o":75.79,"t":"2026-10-19T16:20:00Z","v":18706,"vw":75.881043},{"c":75.84,"h":75.84,"l":75.59,"n":75,"o":75.73,"t":"2026-10-19T16:25:00Z","v":2737,"vw":75.701765},{"c":75.83,"h":75.86,"l":75.715,"n":92,"o":75.86,"t":"2026-10-19T16:30:00Z","v":3063,"vw":75.778665},{"c":75.82,"h":75.82,"l":75.75,"n":36,"o":75.75,"t":"2026-10-19T16:35:00Z","v":754,"vw":75.785},{"c":76.325,"h":76.325,"l":75.93,"n":152,"o":75.93,"t":"2026-10-19T16:40:00Z","v":4488,"vw":76.123475},{"c":76.29,"h":76.325,"l":76.24,"n":133,"o":76.325,"t":"2026-10-19T16:45:00Z","v":3828,"vw":76.284545},{"c":76.22,"h":76.3,"l":76.19,"n":135,"o":76.29,"t":"2026-10-19T16:50:00Z","v":2737,"vw":76.233636},{"c":76.2375,"h":76.24,"l":76.205,"n":96,"o":76.22,"t":"2026-10-19T16:55:00Z","v":1621,"vw":76.22},{"c":76.285,"h":76.29,"l":76.24,"n":214,"o":76.26,"t":"2026-10-19T17:00:00Z","v":4569,"vw":76.259934},{"c":76.355,"h":76.365,"l":76.24,"n":156,"o":76.275,"t":"2026-10-19T17:05:00Z","v":4657,"vw":76.26744},{"c":76.39,"h":76.43,"l":76.33,"n":174,"o":76.34,"t":"2026-10-19T17:10:00Z","v":6768,"vw":76.370458},{"c":76.24,"h":76.31,"l":76.125,"n":203,"o":76.31,"t":"2026-10-19T17:15:00Z","v":5358,"vw":76.225913},{"c":76.215,"h":76.3595,"l":76.14,"n":76,"o":76.14,"t":"2026-10-19T17:20:00Z","v":2758,"vw":76.22572},{"c":76.3,"h":76.3,"l":76.215,"n":74,"o":76.3,"t":"2026-10-19T17:25:00Z","v":1669,"vw":76.262134},{"c":76.455,"h":76.51,"l":76.22,"n":288,"o":76.25,"t":"2026-10-19T17:30:00Z","v":7346,"vw":76.368654},{"c":76.46,"h":76.5,"l":76.32,"n":151,"o":76.455,"t":"2026-10-19T17:35:00Z","v":5442,"vw":76.409015},{"c":76.47,"h":76.51,"l":76.405,"n":165,"o":76.45,"t":"2026-10-19T17:40:00Z","v":5097,"vw":76.462961},{"c":76.51,"h":76.51,"l":76.3222,"n":146,"o":76.445,"t":"2026-10-19T17:45:00Z","v":5438,"vw":76.420001},{"c":76.6,"h":76.6,"l":76.49,"n":200,"o":76.5,"t":"2026-10-19T17:50:00Z","v":7006,"vw":76.521042},{"c":76.66,"h":76.688,"l":76.58,"n":176,"o":76.61,"t":"2026-10-19T17:55:00Z","v":4541,"vw":76.636603},{"c":76.58,"h":76.72,"l":76.58,"n":228,"o":76.68,"t":"2026-10-19T18:00:00Z","v":7491,"vw":76.670934},{"c":76.5,"h":76.55,"l":76.44,"n":152,"o":76.535,"t":"2026-10-19T18:05:00Z","v":3876,"vw":76.492813},{"c":76.57,"h":76.59,"l":76.4001,"n":103,"o":76.495,"t":"2026-10-19T18:10:00Z","v":2099,"vw":76.507305},{"c":76.53,"h":76.68,"l":76.47,"n":143,"o":76.55,"t":"2026-10-19T18:15:00Z","v":5627,"vw":76.559885},{"c":76.59,"h":76.61,"l":76.555,"n":46,"o":76.61,"t":"2026-10-19T18:20:00Z","v":1984,"vw":76.561},{"c":76.56,"h":76.59,"l":76.52,"n":255,"o":76.56,"t":"2026-10-19T18:25:00Z","v":11492,"vw":76.549656},{"c":76.65,"h":76.65,"l":76.54,"n":228,"o":76.62,"t":"2026-10-19T18:30:00Z","v":7059,"vw":76.586197},{"c":76.69,"h":76.69,"l":76.46,"n":200,"o":76.62,"t":"2026-10-19T18:35:00Z","v":6870,"vw":76.568195},{"c":77.04,"h":77.04,"l":76.68,"n":220,"o":76.69,"t":"2026-10-19T18:40:00Z","v":7345,"vw":76.795076},{"c":77.115,"h":77.47,"l":77.04,"n":169,"o":77.04,"t":"2026-10-19T18:45:00Z","v":9962,"vw":77.181037},{"c":77.13,"h":77.22,"l":76.99,"n":289,"o":77.09,"t":"2026-10-19T18:50:00Z","v":10502,"vw":77.060655},{"c":77.09,"h":77.21,"l":77.09,"n":250,"o":77.135,"t":"2026-10-19T18:55:00Z","v":5662,"vw":77.143642},{"c":77.16,"h":77.29,"l":77.08,"n":302,"o":77.14,"t":"2026-10-19T19:00:00Z","v":12079,"vw":77.192629},{"c":77.14,"h":77.26,"l":77.0705,"n":251,"o":77.12,"t":"2026-10-19T19:05:00Z","v":12814,"vw":77.16926},{"c":76.91,"h":77.19,"l":76.9,"n":461,"o":77.15,"t":"2026-10-19T19:10:00Z","v":23230,"vw":77.101663},{"c":77.11,"h":77.11,"l":76.9,"n":309,"o":76.9,"t":"2026-10-19T19:15:00Z","v":10864,"vw":76.98158},{"c":77.105,"h":77.18,"l":77.105,"n":255,"o":77.11,"t":"2026-10-19T19:20:00Z","v":9156,"vw":77.131191},{"c":77.095,"h":77.16,"l":77.03,"n":286,"o":77.11,"t":"2026-10-19T19:25:00Z","v":9621,"vw":77.084461},{"c":77.08,"h":77.1,"l":76.94,"n":233,"o":77.095,"t":"2026-10-19T19:30:00Z","v":6859,"vw":77.034511},{"c":77.195,"h":77.32,"l":77.08,"n":285,"o":77.08,"t":"2026-10-19T19:35:00Z","v":9869,"vw":77.222598},{"c":77.12,"h":77.29,"l":77.12,"n":426,"o":77.2,"t":"2026-10-19T19:40:00Z","v":14497,"vw":77.248302},{"c":77.1,"h":77.1,"l":76.95,"n":333,"o":77.06,"t":"2026-10-19T19:45:00Z","v":11064,"vw":77.02562},{"c":77.17,"h":77.17,"l":76.965,"n":556,"o":77.06,"t":"2026-10-19T19:50:00Z","v":21438,"vw":77.05608},{"c":77.09,"h":77.275,"l":77.05,"n":1582,"o":77.16,"t":"2026-10-19T19:55:00Z","v":48104,"vw":77.152746},{"c":77.09,"h":77.09,"l":77.09,"n":56,"o":77.09,"t":"2026-10-19T20:00:00Z","v":133735,"vw":77.09},{"c":77.97,"h":77.97,"l":77.97,"n":7,"o":77.97,"t":"2026-10-20T13:25:00Z","v":372,"vw":77.97},{"c":77.625,"h":78.685,"l":77.58,"n":135,"o":77.79,"t":"2026-10-20T13:30:00Z","v":36892,"vw":78.127248},{"c":77.24,"h":77.9,"l":76.6401,"n":85,"o":77.9,"t":"2026-10-20T13:35:00Z","v":8890,"vw":77.368431},{"c":77.67,"h":77.79,"l":76.88,"n":279,"o":77.325,"t":"2026-10-20T13:40:00Z","v":20268,"vw":77.287758},{"c":77.63,"h":77.9,"l":77.49,"n":229,"o":77.655,"t":"2026-10-20T13:45:00Z","v":9419,"vw":77.630179},{"c":77.375,"h":77.63,"l":77.24,"n":317,"o":77.63,"t":"2026-10-20T13:50:00Z","v":25356,"vw":77.487082},{"c":78.185,"h":78.215,"l":77.35,"n":223,"o":77.35,"t":"2026-10-20T13:55:00Z","v":10180,"vw":77.855811},{"c":77.955,"h":78.4,"l":77.955,"n":372,"o":78.23,"t":"2026-10-20T14:00:00Z","v":38324,"vw":78.291761},{"c":78.06,"h":78.22,"l":78.025,"n":129,"o":78.12,"t":"2026-10-20T14:05:00Z","v":3808,"vw":78.123856},{"c":78.055,"h":78.205,"l":77.85,"n":745,"o":78.06,"t":"2026-10-20T14:10:00Z","v":36826,"vw":78.01495},{"c":78.09,"h":78.17,"l":77.97,"n":335,"o":78.085,"t":"2026-10-20T14:15:00Z","v":22092,"vw":78.125554},{"c":78.04,"h":78.365,"l":77.91,"n":610,"o":78.09,"t":"2026-10-20T14:20:00Z","v":30602,"vw":78.095786},{"c":78.47,"h":78.56,"l":77.93,"n":332,"o":78.055,"t":"2026-10-20T14:25:00Z","v":16096,"vw":78.194576},{"c":78.585,"h":78.72,"l":78.365,"n":246,"o":78.48,"t":"2026-10-20T14:30:00Z","v":10288,"vw":78.501405},{"c":78.425,"h":78.705,"l":78.28,"n":255,"o":78.58,"t":"2026-10-20T14:35:00Z","v":12847,"vw":78.448435},{"c":78.38,"h":78.55,"l":78.35,"n":237,"o":78.375,"t":"2026-10-20T14:40:00Z","v":11213,"vw":78.463719},{"c":78.45,"h":78.72,"l":78.43,"n":232,"o":78.43,"t":"2026-10-20T14:45:00Z","v":9298,"vw":78.543127},{"c":78.64,"h":78.74,"l":78.42,"n":321,"o":78.44,"t":"2026-10-20T14:50:00Z","v":12235,"vw":78.525782},{"c":78.87,"h":78.88,"l":78.635,"n":217,"o":78.655,"t":"2026-10-20T14:55:00Z","v":7855,"vw":78.759883},{"c":78.99,"h":79.08,"l":78.83,"n":243,"o":78.83,"t":"2026-10-20T15:00:00Z","v":9140,"vw":78.953051},{"c":78.8,"h":78.9,"l":78.75,"n":189,"o":78.9,"t":"2026-10-20T15:05:00Z","v":6689,"vw":78.83084},{"c":78.56,"h":78.8,"l":78.48,"n":414,"o":78.8,"t":"2026-10-20T15:10:00Z","v":24863,"vw":78.667431},{"c":78.885,"h":78.885,"l":78.49,"n":416,"o":78.53,"t":"2026-10-20T15:15:00Z","v":20414,"vw":78.605809},{"c":78.6025,"h":78.885,"l":78.555,"n":221,"o":78.885,"t":"2026-10-20T15:20:00Z","v":6027,"vw":78.738668},{"c":78.395,"h":78.6,"l":78.37,"n":300,"o":78.59,"t":"2026-10-20T15:25:00Z","v":13802,"vw":78.461763},{"c":78.4,"h":78.4,"l":78.29,"n":261,"o":78.38,"t":"2026-10-20T15:30:00Z","v":9283,"vw":78.362271},{"c":78.435,"h":78.4425,"l":78.28,"n":170,"o":78.39,"t":"2026-10-20T15:35:00Z","v":3784,"vw":78.380784},{"c":78.52,"h":78.59,"l":78.435,"n":226,"o":78.435,"t":"2026-10-20T15:40:00Z","v":7940,"vw":78.516815},{"c":78.65,"h":78.65,"l":78.35,"n":299,"o":78.55,"t":"2026-10-20T15:45:00Z","v":15238,"vw":78.498275},{"c":78.63,"h":78.6699,"l":78.51,"n":236,"o":78.625,"t":"2026-10-20T15:50:00Z","v":14288,"vw":78.583698},{"c":78.62,"h":78.71,"l":78.58,"n":165,"o":78.67,"t":"2026-10-20T15:55:00Z","v":6734,"vw":78.649092},{"c":78.66,"h":78.725,"l":78.485,"n":206,"o":78.56,"t":"2026-10-20T16:00:00Z","v":6863,"vw":78.617105},{"c":78.805,"h":78.84,"l":78.69,"n":101,"o":78.69,"t":"2026-10-20T16:05:00Z","v":9053,"vw":78.710411},{"c":79,"h":79.04,"l":78.82,"n":192,"o":78.89,"t":"2026-10-20T16:10:00Z","v":5937,"vw":78.914863},{"c":78.715,"h":78.92,"l":78.71,"n":147,"o":78.8959,"t":"2026-10-20T16:15:00Z","v":3830,"vw":78.802624},{"c":78.885,"h":78.9318,"l":78.74,"n":187,"o":78.74,"t":"2026-10-20T16:20:00Z","v":6716,"vw":78.835041},{"c":79,"h":79.03,"l":78.9,"n":157,"o":78.9,"t":"2026-10-20T16:25:00Z","v":3818,"vw":78.967857},{"c":78.88,"h":79.06,"l":78.86,"n":151,"o":78.97,"t":"2026-10-20T16:30:00Z","v":5440,"vw":78.960877},{"c":79,"h":79.025,"l":78.94,"n":110,"o":78.94,"t":"2026-10-20T16:35:00Z","v":2883,"vw":78.970935},{"c":78.985,"h":79.04,"l":78.91,"n":132,"o":79.025,"t":"2026-10-20T16:40:00Z","v":3967,"vw":78.979435},{"c":78.975,"h":78.985,"l":78.8728,"n":116,"o":78.985,"t":"2026-10-20T16:45:00Z","v":4240,"vw":78.925033},{"c":78.855,"h":78.965,"l":78.855,"n":205,"o":78.965,"t":"2026-10-20T16:50:00Z","v":6547,"vw":78.906535},{"c":78.685,"h":78.92,"l":78.6675,"n":172,"o":78.92,"t":"2026-10-20T16:55:00Z","v":5294,"vw":78.78272},{"c":78.65,"h":78.65,"l":78.65,"n":70,"o":78.65,"t":"2026-10-20T17:00:00Z","v":1319,"vw":78.65},{"c":78.64,"h":78.68,"l":78.6,"n":176,"o":78.65,"t":"2026-10-20T17:05:00Z","v":4700,"vw":78.636481},{"c":78.62,"h":78.695,"l":78.615,"n":168,"o":78.69,"t":"2026-10-20T17:10:00Z","v":4656,"vw":78.675416},{"c":78.75,"h":78.79,"l":78.67,"n":175,"o":78.67,"t":"2026-10-20T17:15:00Z","v":4990,"vw":78.740197},{"c":78.795,"h":78.85,"l":78.775,"n":68,"o":78.775,"t":"2026-10-20T17:20:00Z","v":1227,"vw":78.7926},{"c":78.92,"h":78.98,"l":78.765,"n":500,"o":78.79,"t":"2026-10-20T17:25:00Z","v":23324,"vw":78.851828},{"c":79.11,"h":79.11,"l":78.905,"n":196,"o":79.01,"t":"2026-10-20T17:30:00Z","v":4757,"vw":79.032464},{"c":79.065,"h":79.11,"l":79.01,"n":117,"o":79.085,"t":"2026-10-20T17:35:00Z","v":3127,"vw":79.06},{"c":79.015,"h":79.07,"l":78.955,"n":195,"o":79.07,"t":"2026-10-20T17:40:00Z","v":4704,"vw":79.024501},{"c":78.795,"h":79.02,"l":78.718,"n":824,"o":79.01,"t":"2026-10-20T17:45:00Z","v":100407,"vw":78.955936},{"c":78.815,"h":78.86,"l":78.67,"n":220,"o":78.8,"t":"2026-10-20T17:50:00Z","v":10983,"vw":78.77},{"c":78.845,"h":78.88,"l":78.83,"n":160,"o":78.835,"t":"2026-10-20T17:55:00Z","v":5275,"vw":78.843568},{"c":79.0212,"h":79.17,"l":78.785,"n":387,"o":78.82,"t":"2026-10-20T18:00:00Z","v":14137,"vw":78.978491},{"c":79.135,"h":79.19,"l":79.08,"n":279,"o":79.17,"t":"2026-10-20T18:05:00Z","v":9253,"vw":79.131863},{"c":79.11,"h":79.14,"l":79.04,"n":219,"o":79.1,"t":"2026-10-20T18:10:00Z","v":5770,"vw":79.106139},{"c":78.89,"h":79.17,"l":78.89,"n":304,"o":79.11,"t":"2026-10-20T18:15:00Z","v":11744,"vw":79.011491},{"c":79.05,"h":79.05,"l":78.93,"n":276,"o":78.965,"t":"2026-10-20T18:20:00Z","v":6709,"vw":78.980481},{"c":79.1,"h":79.17,"l":79.01,"n":280,"o":79.11,"t":"2026-10-20T18:25:00Z","v":10609,"vw":79.123356},{"c":78.975,"h":79.07,"l":78.975,"n":274,"o":79.01,"t":"2026-10-20T18:30:00Z","v":7482,"vw":79.004291},{"c":78.74,"h":78.99,"l":78.735,"n":285,"o":78.95,"t":"2026-10-20T18:35:00Z","v":10372,"vw":78.88618},{"c":78.88,"h":78.895,"l":78.78,"n":301,"o":78.78,"t":"2026-10-20T18:40:00Z","v":15208,"vw":78.840722},{"c":78.94,"h":79.05,"l":78.85,"n":294,"o":78.88,"t":"2026-10-20T18:45:00Z","v":11027,"vw":78.908402},{"c":78.93,"h":79.05,"l":78.905,"n":283,"o":78.98,"t":"2026-10-20T18:50:00Z","v":8023,"vw":78.953039},{"c":78.93,"h":79.04,"l":78.91,"n":202,"o":78.93,"t":"2026-10-20T18:55:00Z","v":4867,"vw":78.951842},{"c":79.035,"h":79.09,"l":78.93,"n":297,"o":78.98,"t":"2026-10-20T19:00:00Z","v":10184,"vw":79.03649},{"c":79.085,"h":79.18,"l":79.04,"n":296,"o":79.04,"t":"2026-10-20T19:05:00Z","v":13516,"vw":79.118454},{"c":79.03,"h":79.08,"l":79.01,"n":198,"o":79.08,"t":"2026-10-20T19:10:00Z","v":10236,"vw":79.033449},{"c":78.965,"h":79.06,"l":78.84,"n":254,"o":78.98,"t":"2026-10-20T19:15:00Z","v":7102,"vw":78.940446},{"c":78.9525,"h":79.12,"l":78.935,"n":326,"o":78.96,"t":"2026-10-20T19:20:00Z","v":11951,"vw":79.012397},{"c":79.36,"h":79.36,"l":79.01,"n":453,"o":79.03,"t":"2026-10-20T19:25:00Z","v":17474,"vw":79.17366},{"c":78.635,"h":79.36,"l":78.635,"n":644,"o":79.32,"t":"2026-10-20T19:30:00Z","v":22810,"vw":79.143197},{"c":78.99,"h":78.99,"l":78.685,"n":571,"o":78.74,"t":"2026-10-20T19:35:00Z","v":19699,"vw":78.81013},{"c":79.02,"h":79.12,"l":78.94,"n":604,"o":78.94,"t":"2026-10-20T19:40:00Z","v":19457,"vw":79.039658},{"c":79.175,"h":79.19,"l":78.85,"n":725,"o":79.02,"t":"2026-10-20T19:45:00Z","v":26054,"vw":79.056195},{"c":79.305,"h":79.36,"l":79.2,"n":940,"o":79.23,"t":"2026-10-20T19:50:00Z","v":36964,"vw":79.277519},{"c":79.43,"h":79.55,"l":78.99,"n":2934,"o":79.22,"t":"2026-10-20T19:55:00Z","v":184352,"vw":79.303953},{"c":79.89,"h":80,"l":79.34,"n":124,"o":79.34,"t":"2026-10-20T20:00:00Z","v":206198,"vw":79.348579},{"c":79.34,"h":79.34,"l":79.34,"n":1,"o":79.34,"t":"2026-10-20T20:20:00Z","v":193427,"vw":79.34},{"c":81.25,"h":81.25,"l":81,"n":58,"o":81,"t":"2026-10-20T20:30:00Z","v":1291,"vw":81.225},{"c":83.05,"h":83.1,"l":83,"n":11,"o":83.1,"t":"2026-10-20T20:50:00Z","v":720,"vw":83.07},{"c":83.65,"h":83.65,"l":83.65,"n":6,"o":83.65,"t":"2026-10-20T20:55:00Z","v":746,"vw":83.65},{"c":83.65,"h":83.65,"l":83.65,"n":4,"o":83.65,"t":"2026-10-20T21:05:00Z","v":209,"vw":83.65},{"c":83.9,"h":83.9,"l":83.9,"n":3,"o":83.9,"t":"2026-10-20T21:15:00Z","v":258,"vw":83.9},{"c":84.75,"h":84.75,"l":84.75,"n":3,"o":84.75,"t":"2026-10-20T21:35:00Z","v":136,"vw":84.75},{"c":84.3017,"h":84.3017,"l":84.3017,"n":1,"o":84.3017,"t":"2026-10-20T22:50:00Z","v":118,"vw":84.3017},{"c":84.72,"h":84.8,"l":83,"n":989,"o":83.07,"t":"2026-10-21T13:30:00Z","v":63336,"vw":83.578157},{"c":84.175,"h":84.715,"l":83.28,"n":519,"o":84.715,"t":"2026-10-21T13:35:00Z","v":26231,"vw":83.891795},{"c":83.09,"h":84.34,"l":82.59,"n":556,"o":84.34,"t":"2026-10-21T13:40:00Z","v":64110,"vw":83.413763},{"c":83.13,"h":83.45,"l":82.62,"n":580,"o":82.89,"t":"2026-10-21T13:45:00Z","v":63242,"vw":83.030922},{"c":83.31,"h":83.87,"l":83.08,"n":408,"o":83.27,"t":"2026-10-21T13:50:00Z","v":20394,"vw":83.536907},{"c":83.515,"h":83.845,"l":83.31,"n":341,"o":83.31,"t":"2026-10-21T13:55:00Z","v":13849,"vw":83.548352},{"c":83.565,"h":83.81,"l":83.43,"n":499,"o":83.6,"t":"2026-10-21T14:00:00Z","v":13378,"vw":83.577507},{"c":84.55,"h":84.55,"l":83.5,"n":494,"o":83.5,"t":"2026-10-21T14:05:00Z","v":31999,"vw":84.288274},{"c":84.43,"h":84.635,"l":84.2589,"n":788,"o":84.55,"t":"2026-10-21T14:10:00Z","v":21495,"vw":84.49388},{"c":85.37,"h":85.37,"l":84.34,"n":413,"o":84.37,"t":"2026-10-21T14:15:00Z","v":29638,"vw":84.952275},{"c":84.99,"h":85.475,"l":84.93,"n":451,"o":85.45,"t":"2026-10-21T14:20:00Z","v":28224,"vw":85.162895},{"c":84.6,"h":85.44,"l":84.6,"n":352,"o":85.17,"t":"2026-10-21T14:25:00Z","v":16091,"vw":84.938643},{"c":84.53,"h":85.1,"l":84.53,"n":304,"o":84.825,"t":"2026-10-21T14:30:00Z","v":10672,"vw":84.841678},{"c":84.5921,"h":84.745,"l":84.195,"n":477,"o":84.5201,"t":"2026-10-21T14:35:00Z","v":26998,"vw":84.477707},{"c":84.05,"h":84.555,"l":83.75,"n":382,"o":84.555,"t":"2026-10-21T14:40:00Z","v":16435,"vw":84.127349},{"c":83.83,"h":84.15,"l":83.795,"n":445,"o":84.15,"t":"2026-10-21T14:45:00Z","v":19864,"vw":83.928609},{"c":83.96,"h":84.17,"l":83.74,"n":444,"o":83.95,"t":"2026-10-21T14:50:00Z","v":21369,"vw":83.986756},{"c":84.18,"h":84.18,"l":83.765,"n":369,"o":83.93,"t":"2026-10-21T14:55:00Z","v":24577,"vw":83.913303},{"c":84.025,"h":84.2,"l":83.945,"n":355,"o":83.98,"t":"2026-10-21T15:00:00Z","v":13034,"vw":84.07488},{"c":84,"h":84.13,"l":83.9501,"n":282,"o":83.9501,"t":"2026-10-21T15:05:00Z","v":12968,"vw":84.09755},{"c":84.16,"h":84.2,"l":83.9,"n":317,"o":84.04,"t":"2026-10-21T15:10:00Z","v":11541,"vw":84.04085},{"c":83.94,"h":84.195,"l":83.9,"n":188,"o":84.195,"t":"2026-10-21T15:15:00Z","v":5730,"vw":84.049648},{"c":83.55,"h":83.9,"l":83.55,"n":337,"o":83.87,"t":"2026-10-21T15:20:00Z","v":24269,"vw":83.82745},{"c":83.6,"h":84.1,"l":83.56,"n":1116,"o":83.57,"t":"2026-10-21T15:25:00Z","v":39994,"vw":83.963286},{"c":83.98,"h":83.98,"l":83.4225,"n":302,"o":83.46,"t":"2026-10-21T15:30:00Z","v":16753,"vw":83.5407},{"c":84.08,"h":84.16,"l":83.885,"n":170,"o":83.91,"t":"2026-10-21T15:35:00Z","v":6777,"vw":84.033305},{"c":84.2,"h":84.2,"l":84.04,"n":139,"o":84.075,"t":"2026-10-21T15:40:00Z","v":5374,"vw":84.102494},{"c":84.25,"h":84.37,"l":84.07,"n":229,"o":84.215,"t":"2026-10-21T15:45:00Z","v":9677,"vw":84.2041},{"c":84.575,"h":84.575,"l":84.31,"n":220,"o":84.32,"t":"2026-10-21T15:50:00Z","v":7479,"vw":84.429084},{"c":84.42,"h":84.575,"l":84.19,"n":492,"o":84.575,"t":"2026-10-21T15:55:00Z","v":19719,"vw":84.400671},{"c":84.64,"h":84.65,"l":84.5,"n":129,"o":84.53,"t":"2026-10-21T16:00:00Z","v":4355,"vw":84.538414},{"c":84.68,"h":84.68,"l":84.47,"n":227,"o":84.48,"t":"2026-10-21T16:05:00Z","v":7928,"vw":84.544107},{"c":84.765,"h":84.85,"l":84.62,"n":554,"o":84.68,"t":"2026-10-21T16:10:00Z","v":25365,"vw":84.715636},{"c":84.495,"h":84.77,"l":84.49,"n":244,"o":84.76,"t":"2026-10-21T16:15:00Z","v":10367,"vw":84.670561},{"c":84.565,"h":84.68,"l":84.49,"n":264,"o":84.5325,"t":"2026-10-21T16:20:00Z","v":11443,"vw":84.611394},{"c":84.85,"h":84.91,"l":84.5675,"n":260,"o":84.585,"t":"2026-10-21T16:25:00Z","v":9961,"vw":84.723834},{"c":84.73,"h":84.94,"l":84.57,"n":303,"o":84.91,"t":"2026-10-21T16:30:00Z","v":9499,"vw":84.744698},{"c":84.675,"h":84.95,"l":84.675,"n":363,"o":84.73,"t":"2026-10-21T16:35:00Z","v":14565,"vw":84.848158},{"c":84.595,"h":84.75,"l":84.545,"n":416,"o":84.57,"t":"2026-10-21T16:40:00Z","v":17745,"vw":84.667298},{"c":84.74,"h":84.75,"l":84.6,"n":170,"o":84.68,"t":"2026-10-21T16:45:00Z","v":5851,"vw":84.65135},{"c":84.645,"h":84.735,"l":84.405,"n":359,"o":84.735,"t":"2026-10-21T16:50:00Z","v":18464,"vw":84.548301},{"c":84.615,"h":84.645,"l":84.56,"n":179,"o":84.645,"t":"2026-10-21T16:55:00Z","v":4263,"vw":84.612941},{"c":84.82,"h":84.83,"l":84.46,"n":376,"o":84.61,"t":"2026-10-21T17:00:00Z","v":15959,"vw":84.599868},{"c":85.08,"h":85.145,"l":84.83,"n":287,"o":84.9,"t":"2026-10-21T17:05:00Z","v":14555,"vw":84.969039},{"c":85.21,"h":85.21,"l":84.93,"n":162,"o":85.11,"t":"2026-10-21T17:10:00Z","v":6358,"vw":85.043024},{"c":85.39,"h":85.43,"l":85.2,"n":250,"o":85.2,"t":"2026-10-21T17:15:00Z","v":7175,"vw":85.284029},{"c":85.54,"h":85.54,"l":85.435,"n":134,"o":85.49,"t":"2026-10-21T17:20:00Z","v":3104,"vw":85.471667},{"c":85.545,"h":85.665,"l":85.34,"n":342,"o":85.435,"t":"2026-10-21T17:25:00Z","v":17612,"vw":85.551324},{"c":85.675,"h":85.765,"l":85.43,"n":453,"o":85.545,"t":"2026-10-21T17:30:00Z","v":25853,"vw":85.618924},{"c":85.91,"h":85.98,"l":85.76,"n":337,"o":85.7995,"t":"2026-10-21T17:35:00Z","v":14210,"vw":85.895399},{"c":86.065,"h":86.065,"l":85.91,"n":307,"o":85.91,"t":"2026-10-21T17:40:00Z","v":9425,"vw":85.992028},{"c":86.01,"h":86.31,"l":85.895,"n":515,"o":86.09,"t":"2026-10-21T17:45:00Z","v":24723,"vw":86.088669},{"c":85.73,"h":85.97,"l":85.595,"n":352,"o":85.955,"t":"2026-10-21T17:50:00Z","v":13864,"vw":85.843971},{"c":85.98,"h":86.005,"l":85.73,"n":465,"o":85.73,"t":"2026-10-21T17:55:00Z","v":18253,"vw":85.942405},{"c":85.92,"h":85.995,"l":85.82,"n":279,"o":85.995,"t":"2026-10-21T18:00:00Z","v":10423,"vw":85.914098},{"c":85.975,"h":86.04,"l":85.85,"n":343,"o":85.92,"t":"2026-10-21T18:05:00Z","v":16772,"vw":85.946031},{"c":85.96,"h":86.045,"l":85.92,"n":298,"o":85.92,"t":"2026-10-21T18:10:00Z","v":11944,"vw":85.973704},{"c":85.95,"h":86.15,"l":85.9,"n":403,"o":85.965,"t":"2026-10-21T18:15:00Z","v":17641,"vw":86.000783},{"c":86.12,"h":86.27,"l":85.91,"n":311,"o":85.98,"t":"2026-10-21T18:20:00Z","v":12328,"vw":86.093501},{"c":85.985,"h":86.23,"l":85.815,"n":480,"o":86.115,"t":"2026-10-21T18:25:00Z","v":23175,"vw":86.064535},{"c":85.845,"h":86.06,"l":85.67,"n":326,"o":85.985,"t":"2026-10-21T18:30:00Z","v":17024,"vw":85.845379},{"c":85.985,"h":85.985,"l":85.78,"n":355,"o":85.845,"t":"2026-10-21T18:35:00Z","v":17457,"vw":85.882223},{"c":85.82,"h":85.99,"l":85.755,"n":395,"o":85.985,"t":"2026-10-21T18:40:00Z","v":26062,"vw":85.868159},{"c":86.25,"h":86.27,"l":85.78,"n":560,"o":85.82,"t":"2026-10-21T18:45:00Z","v":36041,"vw":85.941259},{"c":86.29,"h":86.35,"l":86.185,"n":718,"o":86.28,"t":"2026-10-21T18:50:00Z","v":36109,"vw":86.310741},{"c":85.98,"h":86.32,"l":85.96,"n":1088,"o":86.285,"t":"2026-10-21T18:55:00Z","v":51952,"vw":86.197107},{"c":85.955,"h":86.42,"l":85.93,"n":784,"o":85.94,"t":"2026-10-21T19:00:00Z","v":55065,"vw":86.109192},{"c":85.825,"h":86.05,"l":85.715,"n":637,"o":86.04,"t":"2026-10-21T19:05:00Z","v":30644,"vw":85.846621},{"c":85.255,"h":85.9,"l":85.15,"n":570,"o":85.81,"t":"2026-10-21T19:10:00Z","v":28494,"vw":85.535554},{"c":84.83,"h":85.245,"l":84.79,"n":746,"o":85.245,"t":"2026-10-21T19:15:00Z","v":39706,"vw":85.022859},{"c":85.19,"h":85.31,"l":84.75,"n":664,"o":84.75,"t":"2026-10-21T19:20:00Z","v":38746,"vw":85.144617},{"c":84.765,"h":85.3,"l":84.735,"n":729,"o":85.26,"t":"2026-10-21T19:25:00Z","v":37756,"vw":85.060841},{"c":84.79,"h":85.06,"l":84.535,"n":615,"o":84.765,"t":"2026-10-21T19:30:00Z","v":26095,"vw":84.778798},{"c":84.71,"h":84.86,"l":84.63,"n":492,"o":84.685,"t":"2026-10-21T19:35:00Z","v":23988,"vw":84.750636},{"c":84.995,"h":85.03,"l":84.61,"n":774,"o":84.71,"t":"2026-10-21T19:40:00Z","v":40523,"vw":84.774206},{"c":85.06,"h":85.06,"l":84.65,"n":733,"o":84.99,"t":"2026-10-21T19:45:00Z","v":37234,"vw":84.900569},{"c":85.327,"h":85.36,"l":84.8,"n":1702,"o":85.06,"t":"2026-10-21T19:50:00Z","v":90010,"vw":85.010874},{"c":85.74,"h":85.74,"l":85.15,"n":4290,"o":85.365,"t":"2026-10-21T19:55:00Z","v":294450,"vw":85.500795},{"c":85.49,"h":85.74,"l":85.49,"n":33,"o":85.74,"t":"2026-10-21T20:00:00Z","v":278410,"vw":85.490097},{"c":85.43,"h":85.43,"l":85.43,"n":5,"o":85.43,"t":"2026-10-21T20:05:00Z","v":281,"vw":85.43},{"c":83.18,"h":84.86,"l":83.11,"n":212,"o":84.64,"t":"2026-10-22T13:30:00Z","v":28456,"vw":84.393311},{"c":82.795,"h":83.56,"l":82.54,"n":472,"o":83.07,"t":"2026-10-22T13:35:00Z","v":36716,"vw":83.073276},{"c":82.35,"h":82.91,"l":82.115,"n":471,"o":82.66,"t":"2026-10-22T13:40:00Z","v":36258,"vw":82.538542},{"c":82.525,"h":82.95,"l":82.31,"n":253,"o":82.31,"t":"2026-10-22T13:45:00Z","v":23390,"vw":82.625597},{"c":82.44,"h":82.64,"l":82.33,"n":312,"o":82.43,"t":"2026-10-22T13:50:00Z","v":11888,"vw":82.422864},{"c":81.97,"h":82.39,"l":81.6551,"n":526,"o":82.29,"t":"2026-10-22T13:55:00Z","v":87743,"vw":82.066208},{"c":81.78,"h":82.35,"l":81.5,"n":540,"o":81.87,"t":"2026-10-22T14:00:00Z","v":34678,"vw":81.981112},{"c":81.4,"h":82.035,"l":81.4,"n":565,"o":81.78,"t":"2026-10-22T14:05:00Z","v":70264,"vw":81.887604},{"c":81.3,"h":81.6,"l":81.3,"n":384,"o":81.43,"t":"2026-10-22T14:10:00Z","v":21031,"vw":81.473253},{"c":81.2,"h":81.51,"l":81.19,"n":492,"o":81.38,"t":"2026-10-22T14:15:00Z","v":24189,"vw":81.388833},{"c":80.31,"h":81.295,"l":80.25,"n":354,"o":81.295,"t":"2026-10-22T14:20:00Z","v":13987,"vw":80.753991},{"c":80.135,"h":80.49,"l":80.13,"n":483,"o":80.14,"t":"2026-10-22T14:25:00Z","v":30538,"vw":80.360242},{"c":79.79,"h":80.18,"l":79.78,"n":672,"o":80.135,"t":"2026-10-22T14:30:00Z","v":36886,"vw":79.997125},{"c":79.86,"h":80.115,"l":79.73,"n":337,"o":79.81,"t":"2026-10-22T14:35:00Z","v":19841,"vw":79.929207},{"c":80.045,"h":80.1925,"l":79.91,"n":294,"o":79.98,"t":"2026-10-22T14:40:00Z","v":11402,"vw":80.018639},{"c":80.4,"h":80.4,"l":80.01,"n":279,"o":80.0225,"t":"2026-10-22T14:45:00Z","v":9414,"vw":80.18275},{"c":80.47,"h":80.71,"l":80.275,"n":409,"o":80.42,"t":"2026-10-22T14:50:00Z","v":16433,"vw":80.492485},{"c":80.765,"h":80.77,"l":80.42,"n":359,"o":80.51,"t":"2026-10-22T14:55:00Z","v":14206,"vw":80.566474},{"c":80.52,"h":80.86,"l":80.47,"n":550,"o":80.82,"t":"2026-10-22T15:00:00Z","v":18493,"vw":80.72839},{"c":80.69,"h":80.71,"l":80.35,"n":403,"o":80.485,"t":"2026-10-22T15:05:00Z","v":21822,"vw":80.499677},{"c":80.38,"h":80.725,"l":80.25,"n":868,"o":80.69,"t":"2026-10-22T15:10:00Z","v":60572,"vw":80.507283},{"c":81.11,"h":81.11,"l":80.325,"n":229,"o":80.325,"t":"2026-10-22T15:15:00Z","v":8283,"vw":80.541209},{"c":80.545,"h":81.355,"l":80.4318,"n":296,"o":81.195,"t":"2026-10-22T15:20:00Z","v":15370,"vw":80.858257},{"c":80.34,"h":80.59,"l":80.335,"n":396,"o":80.55,"t":"2026-10-22T15:25:00Z","v":19802,"vw":80.455776},{"c":80.87,"h":80.96,"l":80.305,"n":259,"o":80.345,"t":"2026-10-22T15:30:00Z","v":8155,"vw":80.653809},{"c":80.425,"h":81.04,"l":80.2,"n":348,"o":81,"t":"2026-10-22T15:35:00Z","v":28271,"vw":80.851848},{"c":80.35,"h":80.65,"l":80.29,"n":240,"o":80.55,"t":"2026-10-22T15:40:00Z","v":10700,"vw":80.484849},{"c":80.215,"h":80.49,"l":79.97,"n":336,"o":80.49,"t":"2026-10-22T15:45:00Z","v":49325,"vw":80.431326},{"c":80.23,"h":80.42,"l":80.23,"n":222,"o":80.29,"t":"2026-10-22T15:50:00Z","v":7725,"vw":80.347014},{"c":80.575,"h":80.74,"l":80.36,"n":281,"o":80.39,"t":"2026-10-22T15:55:00Z","v":14479,"vw":80.668133},{"c":80.655,"h":80.69,"l":80.46,"n":292,"o":80.67,"t":"2026-10-22T16:00:00Z","v":9235,"vw":80.568798},{"c":81.2865,"h":81.29,"l":80.68,"n":207,"o":80.77,"t":"2026-10-22T16:05:00Z","v":11940,"vw":81.064223},{"c":81.37,"h":81.405,"l":81.03,"n":332,"o":81.175,"t":"2026-10-22T16:10:00Z","v":12345,"vw":81.181759},{"c":81.45,"h":81.66,"l":81.31,"n":244,"o":81.54,"t":"2026-10-22T16:15:00Z","v":13371,"vw":81.469224},{"c":81.43,"h":81.49,"l":81.29,"n":238,"o":81.29,"t":"2026-10-22T16:20:00Z","v":5873,"vw":81.407233},{"c":81.26,"h":81.5175,"l":81.26,"n":255,"o":81.5175,"t":"2026-10-22T16:25:00Z","v":7250,"vw":81.368011},{"c":81.19,"h":81.28,"l":81.13,"n":271,"o":81.21,"t":"2026-10-22T16:30:00Z","v":14942,"vw":81.177002},{"c":81.08,"h":81.22,"l":81.03,"n":361,"o":81.21,"t":"2026-10-22T16:35:00Z","v":15267,"vw":81.124309},{"c":81.25,"h":81.42,"l":81.09,"n":432,"o":81.18,"t":"2026-10-22T16:40:00Z","v":12516,"vw":81.268085},{"c":81.19,"h":81.36,"l":80.82,"n":447,"o":81.255,"t":"2026-10-22T16:45:00Z","v":15911,"vw":81.120892},{"c":81.455,"h":81.605,"l":81.045,"n":426,"o":81.17,"t":"2026-10-22T16:50:00Z","v":22422,"vw":81.307793},{"c":81.56,"h":81.56,"l":81.37,"n":197,"o":81.455,"t":"2026-10-22T16:55:00Z","v":4724,"vw":81.476667},{"c":81.5,"h":81.655,"l":81.42,"n":269,"o":81.655,"t":"2026-10-22T17:00:00Z","v":7113,"vw":81.507853},{"c":81.33,"h":81.61,"l":81.28,"n":617,"o":81.585,"t":"2026-10-22T17:05:00Z","v":24962,"vw":81.409128},{"c":81.385,"h":81.41,"l":81.25,"n":298,"o":81.32,"t":"2026-10-22T17:10:00Z","v":11025,"vw":81.301364},{"c":80.85,"h":81.32,"l":80.73,"n":384,"o":81.32,"t":"2026-10-22T17:15:00Z","v":14450,"vw":80.971321},{"c":80.705,"h":80.92,"l":80.705,"n":223,"o":80.825,"t":"2026-10-22T17:20:00Z","v":8220,"vw":80.866236},{"c":80.8,"h":80.8,"l":80.56,"n":209,"o":80.605,"t":"2026-10-22T17:25:00Z","v":19913,"vw":80.613288},{"c":80.725,"h":80.815,"l":80.615,"n":325,"o":80.78,"t":"2026-10-22T17:30:00Z","v":10213,"vw":80.744453},{"c":80.695,"h":80.75,"l":80.555,"n":378,"o":80.715,"t":"2026-10-22T17:35:00Z","v":11842,"vw":80.664521},{"c":80.765,"h":80.89,"l":80.63,"n":171,"o":80.64,"t":"2026-10-22T17:40:00Z","v":16463,"vw":80.759282},{"c":80.535,"h":80.86,"l":80.535,"n":300,"o":80.78,"t":"2026-10-22T17:45:00Z","v":7560,"vw":80.749129},{"c":80.73,"h":80.76,"l":80.535,"n":320,"o":80.535,"t":"2026-10-22T17:50:00Z","v":19601,"vw":80.672548},{"c":80.9,"h":80.94,"l":80.68,"n":355,"o":80.7,"t":"2026-10-22T17:55:00Z","v":37642,"vw":80.811306},{"c":80.965,"h":81.2,"l":80.69,"n":538,"o":80.81,"t":"2026-10-22T18:00:00Z","v":61894,"vw":80.820347},{"c":81.12,"h":81.12,"l":80.72,"n":347,"o":80.97,"t":"2026-10-22T18:05:00Z","v":18867,"vw":80.947073},{"c":81.14,"h":81.17,"l":81.08,"n":116,"o":81.17,"t":"2026-10-22T18:10:00Z","v":3063,"vw":81.134781},{"c":81.54,"h":81.55,"l":81.09,"n":294,"o":81.2,"t":"2026-10-22T18:15:00Z","v":8980,"vw":81.313829},{"c":81.66,"h":81.795,"l":81.64,"n":169,"o":81.7,"t":"2026-10-22T18:20:00Z","v":5174,"vw":81.713181},{"c":81.69,"h":81.69,"l":81.47,"n":339,"o":81.66,"t":"2026-10-22T18:25:00Z","v":9603,"vw":81.607834},{"c":81.755,"h":81.8,"l":81.52,"n":335,"o":81.52,"t":"2026-10-22T18:30:00Z","v":8837,"vw":81.683067},{"c":81.92,"h":82,"l":81.77,"n":398,"o":81.77,"t":"2026-10-22T18:35:00Z","v":16669,"vw":81.895786},{"c":81.84,"h":81.95,"l":81.71,"n":267,"o":81.84,"t":"2026-10-22T18:40:00Z","v":8236,"vw":81.819753},{"c":82.01,"h":82.01,"l":81.71,"n":297,"o":81.79,"t":"2026-10-22T18:45:00Z","v":7521,"vw":81.825004},{"c":82.57,"h":82.57,"l":82.07,"n":471,"o":82.07,"t":"2026-10-22T18:50:00Z","v":48451,"vw":82.376075},{"c":82.41,"h":82.82,"l":82.225,"n":1355,"o":82.64,"t":"2026-10-22T18:55:00Z","v":99660,"vw":82.496998},{"c":82.24,"h":82.48,"l":82.155,"n":500,"o":82.36,"t":"2026-10-22T19:00:00Z","v":20153,"vw":82.315755},{"c":82,"h":82.43,"l":81.855,"n":610,"o":82.3,"t":"2026-10-22T19:05:00Z","v":59477,"vw":82.082009},{"c":82.07,"h":82.34,"l":82,"n":354,"o":82.03,"t":"2026-10-22T19:10:00Z","v":11727,"vw":82.105173},{"c":82.165,"h":82.18,"l":82,"n":309,"o":82.075,"t":"2026-10-22T19:15:00Z","v":8827,"vw":82.055848},{"c":82.35,"h":82.35,"l":82.165,"n":375,"o":82.2,"t":"2026-10-22T19:20:00Z","v":11808,"vw":82.248999},{"c":82.31,"h":82.44,"l":82.24,"n":478,"o":82.31,"t":"2026-10-22T19:25:00Z","v":15899,"vw":82.34507},{"c":81.925,"h":82.31,"l":81.795,"n":530,"o":82.25,"t":"2026-10-22T19:30:00Z","v":18796,"vw":81.977291},{"c":81.95,"h":82.14,"l":81.795,"n":628,"o":81.915,"t":"2026-10-22T19:35:00Z","v":24083,"vw":81.972246},{"c":81.9,"h":82.18,"l":81.9,"n":717,"o":81.99,"t":"2026-10-22T19:40:00Z","v":27571,"vw":82.041395},{"c":81.86,"h":82.04,"l":81.76,"n":781,"o":81.76,"t":"2026-10-22T19:45:00Z","v":36595,"vw":81.928195},{"c":81.54,"h":82.05,"l":81.4,"n":1556,"o":81.86,"t":"2026-10-22T19:50:00Z","v":100540,"vw":81.760306},{"c":81.12,"h":81.99,"l":81.055,"n":3844,"o":81.54,"t":"2026-10-22T19:55:00Z","v":249053,"vw":81.434869},{"c":81.18,"h":81.18,"l":81.18,"n":45,"o":81.18,"t":"2026-10-22T20:00:00Z","v":201378,"vw":81.18}],"history":[{"c":84.73,"h":86.475,"l":84.11,"n":19932,"o":86.36,"t":"2024-10-21T04:00:00Z","v":1358371,"vw":84.847087},{"c":83.97,"h":84.9,"l":83.53,"n":18379,"o":84.9,"t":"2024-10-22T04:00:00Z","v":1182274,"vw":84.078938},{"c":81.16,"h":89,"l":80.54,"n":31959,"o":88.32,"t":"2024-10-23T04:00:00Z","v":2739610,"vw":82.324101},{"c":77.31,"h":82.11,"l":77.29,"n":25791,"o":81.65,"t":"2024-10-24T04:00:00Z","v":1513236,"vw":78.27909},{"c":80.35,"h":80.86,"l":77.53,"n":19582,"o":77.53,"t":"2024-10-25T04:00:00Z","v":1717479,"vw":80.055624},{"c":80,"h":80.29,"l":77.6,"n":18464,"o":77.86,"t":"2024-10-28T04:00:00Z","v":1229674,"vw":79.619415},{"c":79.16,"h":80.595,"l":77.76,"n":18776,"o":80.21,"t":"2024-10-29T04:00:00Z","v":1264424,"vw":79.006045},{"c":78.55,"h":79.5537,"l":78.24,"n":15477,"o":78.56,"t":"2024-10-30T04:00:00Z","v":839644,"vw":78.886255},{"c":79,"h":79.55,"l":77.24,"n":13021,"o":79.18,"t":"2024-10-31T04:00:00Z","v":1347221,"vw":78.583311},{"c":77.5,"h":79.95,"l":77,"n":16139,"o":79.57,"t":"2024-11-01T04:00:00Z","v":795961,"vw":77.693737},{"c":79.79,"h":80.5699,"l":78.26,"n":14153,"o":78.43,"t":"2024-11-04T05:00:00Z","v":972103,"vw":79.85096},{"c":81.78,"h":82.64,"l":80.46,"n":18955,"o":81.27,"t":"2024-11-05T05:00:00Z","v":1067980,"vw":81.522258},{"c":89.59,"h":90.53,"l":84.4408,"n":20183,"o":88,"t":"2024-11-06T05:00:00Z","v":1099530,"vw":88.792601},{"c":88.28,"h":89.83,"l":87.61,"n":16522,"o":89.37,"t":"2024-11-07T05:00:00Z","v":1008141,"vw":88.677427},{"c":87.49,"h":88.6275,"l":86.53,"n":14571,"o":88,"t":"2024-11-08T05:00:00Z","v":678055,"vw":87.249408},{"c":90.55,"h":90.86,"l":86.7,"n":14013,"o":87.25,"t":"2024-11-11T05:00:00Z","v":891035,"vw":89.709347},{"c":89.45,"h":91.82,"l":89.2,"n":13479,"o":90.44,"t":"2024-11-12T05:00:00Z","v":754361,"vw":89.92376},{"c":85.23,"h":89.77,"l":85.21,"n":19931,"o":89.37,"t":"2024-11-13T05:00:00Z","v":1191633,"vw":86.59793},{"c":83.5,"h":86.19,"l":81.83,"n":18698,"o":85.16,"t":"2024-11-14T05:00:00Z","v":1088783,"vw":83.207387},{"c":81.86,"h":84.91,"l":80.99,"n":13659,"o":83.66,"t":"2024-11-15T05:00:00Z","v":726137,"vw":82.335086},{"c":83.36,"h":84.15,"l":82.25,"n":13998,"o":82.97,"t":"2024-11-18T05:00:00Z","v":574782,"vw":83.273361},{"c":82.32,"h":83.68,"l":81.8,"n":11219,"o":82.26,"t":"2024-11-19T05:00:00Z","v":616993,"vw":82.518621},{"c":82.43,"h":83.46,"l":81.8,"n":12109,"o":82.32,"t":"2024-11-20T05:00:00Z","v":737201,"vw":82.36202},{"c":85.32,"h":85.72,"l":82.84,"n":15104,"o":82.84,"t":"2024-11-21T05:00:00Z","v":850124,"vw":84.544031},{"c":85.83,"h":87.63,"l":85.43,"n":20734,"o":86.19,"t":"2024-11-22T05:00:00Z","v":1055908,"vw":86.316316},{"c":84.38,"h":86.82,"l":83.32,"n":13783,"o":86.45,"t":"2024-11-25T05:00:00Z","v":772406,"vw":84.363626},{"c":81.99,"h":84.91,"l":81.46,"n":11255,"o":84.45,"t":"2024-11-26T05:00:00Z","v":461780,"vw":82.12862},{"c":82.54,"h":84.15,"l":82,"n":10504,"o":82.03,"t":"2024-11-27T05:00:00Z","v":472246,"vw":82.718663},{"c":82.3,"h":83.65,"l":82.16,"n":5914,"o":82.58,"t":"2024-11-29T05:00:00Z","v":350439,"vw":82.549165},{"c":83.64,"h":84.035,"l":81.605,"n":12437,"o":82.58,"t":"2024-12-02T05:00:00Z","v":605452,"vw":83.359242},{"c":84.85,"h":84.98,"l":82.7601,"n":14530,"o":84,"t":"2024-12-03T05:00:00Z","v":706527,"vw":84.432773},{"c":84.8,"h":85.4,"l":82.82,"n":21444,"o":85.4,"t":"2024-12-04T05:00:00Z","v":900077,"vw":84.149657},{"c":82.72,"h":86.6442,"l":82.55,"n":14947,"o":84.82,"t":"2024-12-05T05:00:00Z","v":622028,"vw":83.931517},{"c":77.58,"h":83.15,"l":76.84,"n":17841,"o":83.15,"t":"2024-12-06T05:00:00Z","v":700492,"vw":78.119804},{"c":77.63,"h":80.25,"l":77.45,"n":16282,"o":78.99,"t":"2024-12-09T05:00:00Z","v":757240,"vw":78.492707},{"c":76.74,"h":78.575,"l":76.39,"n":13901,"o":77.56,"t":"2024-12-10T05:00:00Z","v":626396,"vw":77.202693},{"c":80.52,"h":81.0101,"l":77,"n":18038,"o":77.9,"t":"2024-12-11T05:00:00Z","v":918433,"vw":79.593843},{"c":78.04,"h":80.44,"l":78.01,"n":12399,"o":80.09,"t":"2024-12-12T05:00:00Z","v":669058,"vw":78.726837},{"c":76.09,"h":77.78,"l":75.79,"n":12805,"o":77.01,"t":"2024-12-13T05:00:00Z","v":568833,"vw":76.440802},{"c":73.74,"h":76.49,"l":73.55,"n":18895,"o":75.9,"t":"2024-12-16T05:00:00Z","v":902564,"vw":74.454733},{"c":71.62,"h":72.79,"l":71.13,"n":20353,"o":72.75,"t":"2024-12-17T05:00:00Z","v":1147759,"vw":71.68871},{"c":69.86,"h":73.67,"l":69.3,"n":17334,"o":71.88,"t":"2024-12-18T05:00:00Z","v":968561,"vw":71.205179},{"c":68.56,"h":71.42,"l":68.33,"n":21358,"o":71.11,"t":"2024-12-19T05:00:00Z","v":1209301,"vw":69.168908},{"c":67.1,"h":69.23,"l":66.23,"n":25463,"o":68,"t":"2024-12-20T05:00:00Z","v":3214747,"vw":67.178645},{"c":68.07,"h":68.51,"l":66.89,"n":14507,"o":66.89,"t":"2024-12-23T05:00:00Z","v":745017,"vw":67.99061},{"c":68.07,"h":68.47,"l":66.48,"n":8226,"o":68.28,"t":"2024-12-24T05:00:00Z","v":393174,"vw":67.7509},{"c":68.03,"h":68.59,"l":67,"n":9369,"o":68.27,"t":"2024-12-26T05:00:00Z","v":398490,"vw":68.041736},{"c":68.58,"h":69.425,"l":67.25,"n":12524,"o":67.72,"t":"2024-12-27T05:00:00Z","v":533236,"vw":68.533548},{"c":69.47,"h":70.12,"l":67.45,"n":12086,"o":67.96,"t":"2024-12-30T05:00:00Z","v":538513,"vw":69.311927},{"c":71.63,"h":72.6,"l":69.9,"n":15566,"o":70.02,"t":"2024-12-31T05:00:00Z","v":789526,"vw":71.86763},{"c":72.29,"h":73.76,"l":71.53,"n":14512,"o":72.54,"t":"2025-01-02T05:00:00Z","v":651549,"vw":72.47394},{"c":73.02,"h":73.335,"l":71.535,"n":12113,"o":72.88,"t":"2025-01-03T05:00:00Z","v":497325,"vw":72.871612},{"c":73.51,"h":75.3172,"l":72.66,"n":11658,"o":72.66,"t":"2025-01-06T05:00:00Z","v":577394,"vw":73.661886},{"c":74.8,"h":75.72,"l":73.2429,"n":16528,"o":73.87,"t":"2025-01-07T05:00:00Z","v":797028,"vw":74.955861},{"c":72.13,"h":73.98,"l":71.0575,"n":13930,"o":73.98,"t":"2025-01-08T05:00:00Z","v":626694,"vw":71.965883},{"c":70.19,"h":74.9,"l":69.99,"n":16362,"o":73.15,"t":"2025-01-10T05:00:00Z","v":790964,"vw":71.007176},{"c":70.23,"h":71.67,"l":68.09,"n":25142,"o":70.19,"t":"2025-01-13T05:00:00Z","v":1812702,"vw":70.013178},{"c":69.75,"h":70.9071,"l":68.16,"n":21474,"o":70.34,"t":"2025-01-14T05:00:00Z","v":1219912,"vw":69.386473},{"c":71.08,"h":71.65,"l":70.16,"n":20705,"o":70.38,"t":"2025-01-15T05:00:00Z","v":1263353,"vw":70.931671},{"c":70.24,"h":71.72,"l":68.46,"n":21261,"o":70.91,"t":"2025-01-16T05:00:00Z","v":1302443,"vw":69.999908},{"c":73.99,"h":74.55,"l":71,"n":25717,"o":71.1,"t":"2025-01-17T05:00:00Z","v":1808224,"vw":73.465661},{"c":73.26,"h":75.27,"l":73.15,"n":24782,"o":75.15,"t":"2025-01-21T05:00:00Z","v":1431877,"vw":73.607057},{"c":71,"h":72.77,"l":70.84,"n":17708,"o":72.48,"t":"2025-01-22T05:00:00Z","v":1082283,"vw":71.760584},{"c":70.31,"h":72.175,"l":69.95,"n":15444,"o":71.76,"t":"2025-01-23T05:00:00Z","v":811253,"vw":70.776974},{"c":70.23,"h":71.66,"l":69.9425,"n":14299,"o":70.58,"t":"2025-01-24T05:00:00Z","v":954753,"vw":70.474787},{"c":68.86,"h":70.95,"l":68.1701,"n":20522,"o":69.44,"t":"2025-01-27T05:00:00Z","v":1283344,"vw":69.431156},{"c":66.19,"h":69.18,"l":65.41,"n":22476,"o":69.18,"t":"2025-01-28T05:00:00Z","v":1192936,"vw":66.270643},{"c":65.74,"h":67.18,"l":65.58,"n":16935,"o":66.62,"t":"2025-01-29T05:00:00Z","v":965131,"vw":66.096652},{"c":64.61,"h":66.58,"l":63.71,"n":26645,"o":66.58,"t":"2025-01-30T05:00:00Z","v":1849951,"vw":64.657627},{"c":62.95,"h":65.484,"l":61.97,"n":29078,"o":64.25,"t":"2025-01-31T05:00:00Z","v":1601910,"vw":63.265489},{"c":63.84,"h":64.46,"l":60.45,"n":25542,"o":61.88,"t":"2025-02-03T05:00:00Z","v":1736692,"vw":63.045055},{"c":65,"h":65.57,"l":63.03,"n":23479,"o":64.06,"t":"2025-02-04T05:00:00Z","v":1980883,"vw":64.860978},{"c":65.25,"h":67.02,"l":64.95,"n":26787,"o":66.34,"t":"2025-02-05T05:00:00Z","v":1925667,"vw":65.776834},{"c":65.36,"h":71.9367,"l":63.2901,"n":32813,"o":68.75,"t":"2025-02-06T05:00:00Z","v":2178632,"vw":66.065705},{"c":66.85,"h":68.43,"l":65.44,"n":32192,"o":65.44,"t":"2025-02-07T05:00:00Z","v":2060875,"vw":67.241996},{"c":67.9,"h":69.2,"l":67.32,"n":21816,"o":67.79,"t":"2025-02-10T05:00:00Z","v":1258031,"vw":68.072284},{"c":67.29,"h":68.64,"l":66.98,"n":18119,"o":67.59,"t":"2025-02-11T05:00:00Z","v":1045108,"vw":67.694529},{"c":67.63,"h":67.64,"l":65.92,"n":20078,"o":67.18,"t":"2025-02-12T05:00:00Z","v":1122608,"vw":67.179869},{"c":73.93,"h":74.19,"l":67.24,"n":36814,"o":67.24,"t":"2025-02-13T05:00:00Z","v":2432104,"vw":72.782347},{"c":70.54,"h":74.33,"l":70.06,"n":31796,"o":74.18,"t":"2025-02-14T05:00:00Z","v":2161785,"vw":71.311546},{"c":72.22,"h":72.75,"l":70.6294,"n":22022,"o":71,"t":"2025-02-18T05:00:00Z","v":1262534,"vw":72.050694},{"c":71.14,"h":72.2885,"l":70.64,"n":18309,"o":71.5,"t":"2025-02-19T05:00:00Z","v":1057059,"vw":71.288793},{"c":70.22,"h":71.18,"l":69.8325,"n":15628,"o":70.55,"t":"2025-02-20T05:00:00Z","v":725554,"vw":70.380415},{"c":65.48,"h":70.125,"l":65.38,"n":22640,"o":69.93,"t":"2025-02-21T05:00:00Z","v":1386356,"vw":66.631035},{"c":64.84,"h":66.41,"l":64.7132,"n":17247,"o":65.91,"t":"2025-02-24T05:00:00Z","v":807864,"vw":65.399351},{"c":63.96,"h":65.8895,"l":63.85,"n":15015,"o":64.34,"t":"2025-02-25T05:00:00Z","v":753683,"vw":64.571595},{"c":62.5,"h":64.815,"l":62.47,"n":15086,"o":64.1,"t":"2025-02-26T05:00:00Z","v":904704,"vw":63.042061},{"c":61.9,"h":63.85,"l":61.88,"n":16117,"o":63.07,"t":"2025-02-27T05:00:00Z","v":932842,"vw":62.776309},{"c":61.91,"h":62.32,"l":60.5,"n":16776,"o":61.39,"t":"2025-02-28T05:00:00Z","v":1158926,"vw":61.808297},{"c":56.96,"h":62.74,"l":56.38,"n":21745,"o":62.03,"t":"2025-03-03T05:00:00Z","v":1096770,"vw":58.781717},{"c":54.37,"h":56.28,"l":53.22,"n":26110,"o":56.28,"t":"2025-03-04T05:00:00Z","v":1624403,"vw":54.616969},{"c":54.78,"h":55.45,"l":52.1,"n":27075,"o":54.06,"t":"2025-03-05T05:00:00Z","v":1868743,"vw":54.065003},{"c":54.23,"h":55.395,"l":53.51,"n":24228,"o":54.33,"t":"2025-03-06T05:00:00Z","v":1419064,"vw":54.309548},{"c":56.11,"h":57.135,"l":54.54,"n":21053,"o":54.69,"t":"2025-03-07T05:00:00Z","v":1029577,"vw":56.246164},{"c":51.95,"h":55.91,"l":51.47,"n":29390,"o":55.21,"t":"2025-03-10T04:00:00Z","v":1738099,"vw":52.573494},{"c":52.26,"h":52.93,"l":51.24,"n":27867,"o":52.26,"t":"2025-03-11T04:00:00Z","v":1444448,"vw":52.125246},{"c":53.72,"h":54.85,"l":52.63,"n":19445,"o":52.95,"t":"2025-03-12T04:00:00Z","v":1186060,"vw":53.877067},{"c":51.89,"h":54.47,"l":51.41,"n":21001,"o":53.46,"t":"2025-03-13T04:00:00Z","v":1034974,"vw":52.15189},{"c":53.11,"h":53.26,"l":51.89,"n":22946,"o":51.95,"t":"2025-03-14T04:00:00Z","v":1354031,"vw":52.954695},{"c":55.43,"h":55.96,"l":53.63,"n":26698,"o":53.63,"t":"2025-03-17T04:00:00Z","v":1396829,"vw":55.160632},{"c":53.67,"h":55.96,"l":53.53,"n":21548,"o":55.87,"t":"2025-03-18T04:00:00Z","v":1008142,"vw":54.224244},{"c":52.81,"h":54.6,"l":52.65,"n":30644,"o":53.88,"t":"2025-03-19T04:00:00Z","v":2008054,"vw":53.354529},{"c":52.86,"h":53.82,"l":52.13,"n":31408,"o":52.5,"t":"2025-03-20T04:00:00Z","v":1909360,"vw":52.888603},{"c":52.23,"h":52.72,"l":51.81,"n":21271,"o":52.67,"t":"2025-03-21T04:00:00Z","v":4730425,"vw":52.230172},{"c":53.87,"h":54.135,"l":52.51,"n":27726,"o":53.1,"t":"2025-03-24T04:00:00Z","v":1619354,"vw":53.487235},{"c":54.82,"h":55.18,"l":53.87,"n":20470,"o":53.87,"t":"2025-03-25T04:00:00Z","v":1057454,"vw":54.679573},{"c":56.01,"h":57.88,"l":55.01,"n":27330,"o":55.01,"t":"2025-03-26T04:00:00Z","v":1451993,"vw":56.426923},{"c":54.69,"h":55.89,"l":54.36,"n":17005,"o":55.8,"t":"2025-03-27T04:00:00Z","v":858558,"vw":54.931361},{"c":53.1,"h":55.5,"l":52.34,"n":15147,"o":54.59,"t":"2025-03-28T04:00:00Z","v":717307,"vw":53.35125},{"c":53.55,"h":54.02,"l":51.345,"n":19722,"o":52.5,"t":"2025-03-31T04:00:00Z","v":1192388,"vw":53.413873},{"c":54.19,"h":54.6,"l":52.79,"n":18722,"o":53.25,"t":"2025-04-01T04:00:00Z","v":920767,"vw":53.923647},{"c":54.26,"h":54.7,"l":52.67,"n":16314,"o":52.98,"t":"2025-04-02T04:00:00Z","v":764439,"vw":54.003332},{"c":45.41,"h":51,"l":45,"n":35950,"o":50.84,"t":"2025-04-03T04:00:00Z","v":2013026,"vw":46.430407},{"c":39.79,"h":43.6,"l":36.99,"n":55837,"o":42.98,"t":"2025-04-04T04:00:00Z","v":3660324,"vw":38.920602},{"c":40.74,"h":42.6236,"l":36.735,"n":46389,"o":38.46,"t":"2025-04-07T04:00:00Z","v":2931244,"vw":39.9641},{"c":39.17,"h":43.55,"l":38.2731,"n":41251,"o":43,"t":"2025-04-08T04:00:00Z","v":2869589,"vw":40.688378},{"c":45.93,"h":46.76,"l":38.06,"n":38201,"o":38.06,"t":"2025-04-09T04:00:00Z","v":2562926,"vw":43.448425},{"c":40.12,"h":44.2,"l":39.54,"n":31993,"o":43.57,"t":"2025-04-10T04:00:00Z","v":1760135,"vw":40.712502},{"c":43,"h":43.06,"l":39.6,"n":27109,"o":40.14,"t":"2025-04-11T04:00:00Z","v":1769733,"vw":41.76262},{"c":43.49,"h":44.54,"l":42.44,"n":18893,"o":44.54,"t":"2025-04-14T04:00:00Z","v":1304404,"vw":43.405226},{"c":43.48,"h":44.72,"l":43.3,"n":14819,"o":43.53,"t":"2025-04-15T04:00:00Z","v":774730,"vw":43.656024},{"c":44.285,"h":45.25,"l":43.44,"n":17448,"o":43.45,"t":"2025-04-16T04:00:00Z","v":903047,"vw":44.300906},{"c":46.68,"h":47.19,"l":44.81,"n":27255,"o":44.91,"t":"2025-04-17T04:00:00Z","v":1332482,"vw":46.511241},{"c":44.29,"h":46.01,"l":43.48,"n":24547,"o":45.88,"t":"2025-04-21T04:00:00Z","v":1617832,"vw":44.132925},{"c":44.97,"h":45.63,"l":43.275,"n":36349,"o":45.63,"t":"2025-04-22T04:00:00Z","v":2191894,"vw":44.478497},{"c":41.74,"h":46.76,"l":41.43,"n":43696,"o":43.12,"t":"2025-04-23T04:00:00Z","v":3021522,"vw":42.994908},{"c":41.44,"h":42.7004,"l":41.24,"n":44591,"o":41.61,"t":"2025-04-24T04:00:00Z","v":3335676,"vw":41.818469},{"c":42.74,"h":43.265,"l":40.115,"n":35721,"o":41.31,"t":"2025-04-25T04:00:00Z","v":2610513,"vw":42.433248},{"c":42.12,"h":43.549,"l":41.8,"n":22807,"o":42.84,"t":"2025-04-28T04:00:00Z","v":1662710,"vw":42.256289},{"c":43.6,"h":44.75,"l":42.4,"n":29010,"o":43.61,"t":"2025-04-29T04:00:00Z","v":2403910,"vw":43.754764},{"c":41.4,"h":42.49,"l":40.8,"n":29488,"o":42.48,"t":"2025-04-30T04:00:00Z","v":2022501,"vw":41.477596},{"c":42.61,"h":43.1,"l":41.2,"n":28201,"o":41.2,"t":"2025-05-01T04:00:00Z","v":2707184,"vw":42.541051},{"c":44.73,"h":45,"l":42.57,"n":25277,"o":43.15,"t":"2025-05-02T04:00:00Z","v":1439645,"vw":44.42409},{"c":43.54,"h":44.54,"l":43.15,"n":20950,"o":43.63,"t":"2025-05-05T04:00:00Z","v":1147684,"vw":43.846262},{"c":43.72,"h":44.89,"l":43.51,"n":25180,"o":43.51,"t":"2025-05-06T04:00:00Z","v":1500220,"vw":44.036021},{"c":43.03,"h":44.14,"l":42.58,"n":24065,"o":43.72,"t":"2025-05-07T04:00:00Z","v":1382680,"vw":43.122084},{"c":45.56,"h":46.11,"l":43.68,"n":22151,"o":43.81,"t":"2025-05-08T04:00:00Z","v":1282654,"vw":45.512573},{"c":46.07,"h":47.66,"l":45.6,"n":26477,"o":46.37,"t":"2025-05-09T04:00:00Z","v":1765395,"vw":46.162853},{"c":48.88,"h":51.1725,"l":48.36,"n":23688,"o":48.36,"t":"2025-05-12T04:00:00Z","v":1251759,"vw":49.193247},{"c":49.55,"h":50.105,"l":48.96,"n":17699,"o":49.21,"t":"2025-05-13T04:00:00Z","v":816992,"vw":49.642268},{"c":49.99,"h":50.32,"l":48.99,"n":19643,"o":48.99,"t":"2025-05-14T04:00:00Z","v":959914,"vw":49.936058},{"c":48.48,"h":48.995,"l":47.26,"n":17628,"o":48.98,"t":"2025-05-15T04:00:00Z","v":815795,"vw":48.176093},{"c":48.48,"h":48.855,"l":47.82,"n":16938,"o":48.71,"t":"2025-05-16T04:00:00Z","v":754420,"vw":48.373762},{"c":47.59,"h":47.825,"l":46.865,"n":15698,"o":47.63,"t":"2025-05-19T04:00:00Z","v":640287,"vw":47.481788},{"c":47.15,"h":47.8,"l":46.94,"n":13690,"o":47.59,"t":"2025-05-20T04:00:00Z","v":579853,"vw":47.227131},{"c":45.46,"h":47.28,"l":45.38,"n":18467,"o":46.87,"t":"2025-05-21T04:00:00Z","v":1018165,"vw":45.933513},{"c":46.13,"h":46.2,"l":44.33,"n":19281,"o":45.19,"t":"2025-05-22T04:00:00Z","v":943134,"vw":45.67636},{"c":45.5,"h":45.93,"l":45.04,"n":17565,"o":45.04,"t":"2025-05-23T04:00:00Z","v":748300,"vw":45.473616},{"c":45.64,"h":46.525,"l":44.165,"n":25733,"o":46.26,"t":"2025-05-27T04:00:00Z","v":1451131,"vw":45.251672},{"c":45.27,"h":46.82,"l":45.07,"n":26718,"o":46.4,"t":"2025-05-28T04:00:00Z","v":1431573,"vw":45.460932},{"c":45.65,"h":46.27,"l":45.0675,"n":14923,"o":45.88,"t":"2025-05-29T04:00:00Z","v":640175,"vw":45.582099},{"c":43.6,"h":44.88,"l":43.54,"n":22881,"o":44.88,"t":"2025-05-30T04:00:00Z","v":1399578,"vw":43.840457},{"c":43.85,"h":45.48,"l":43.245,"n":28900,"o":45.09,"t":"2025-06-02T04:00:00Z","v":1785326,"vw":43.907979},{"c":46.83,"h":47.58,"l":42.75,"n":26482,"o":43.85,"t":"2025-06-03T04:00:00Z","v":1550037,"vw":46.656266},{"c":46.61,"h":47.9,"l":45.97,"n":19453,"o":46.68,"t":"2025-06-04T04:00:00Z","v":1074022,"vw":46.628132},{"c":46.83,"h":47.33,"l":46.28,"n":18847,"o":46.97,"t":"2025-06-05T04:00:00Z","v":1036692,"vw":46.891152},{"c":48.37,"h":48.99,"l":47.54,"n":16723,"o":47.54,"t":"2025-06-06T04:00:00Z","v":732269,"vw":48.457988},{"c":49.27,"h":50.13,"l":48.37,"n":18414,"o":48.99,"t":"2025-06-09T04:00:00Z","v":894138,"vw":49.505501},{"c":51.4,"h":52.35,"l":49.4301,"n":26158,"o":50,"t":"2025-06-10T04:00:00Z","v":1974298,"vw":51.370377},{"c":52.26,"h":52.67,"l":50.54,"n":26525,"o":52,"t":"2025-06-11T04:00:00Z","v":1621170,"vw":52.064098},{"c":52.47,"h":52.4925,"l":50.5,"n":13271,"o":51.44,"t":"2025-06-12T04:00:00Z","v":626148,"vw":52.147721},{"c":53.025,"h":54.31,"l":51.92,"n":21865,"o":53.44,"t":"2025-06-13T04:00:00Z","v":1025829,"vw":52.823404},{"c":51.86,"h":53.255,"l":50.84,"n":18531,"o":53.05,"t":"2025-06-16T04:00:00Z","v":896745,"vw":51.974438},{"c":51.75,"h":53.22,"l":51.71,"n":17399,"o":52.39,"t":"2025-06-17T04:00:00Z","v":901748,"vw":52.132181},{"c":51.18,"h":52.1,"l":51.02,"n":18220,"o":51.6,"t":"2025-06-18T04:00:00Z","v":1061345,"vw":51.444078},{"c":51.04,"h":51.91,"l":50.74,"n":14987,"o":51.79,"t":"2025-06-20T04:00:00Z","v":1599573,"vw":51.10905},{"c":47.06,"h":51.49,"l":47.01,"n":23901,"o":51.49,"t":"2025-06-23T04:00:00Z","v":1505955,"vw":47.747836},{"c":48.37,"h":48.48,"l":46.2,"n":17248,"o":46.87,"t":"2025-06-24T04:00:00Z","v":903723,"vw":47.931595},{"c":47.77,"h":48.525,"l":47.2914,"n":16319,"o":48.47,"t":"2025-06-25T04:00:00Z","v":789291,"vw":47.818806},{"c":50.1,"h":50.215,"l":47.755,"n":23572,"o":47.85,"t":"2025-06-26T04:00:00Z","v":1032737,"vw":49.712415},{"c":50.08,"h":50.98,"l":49.37,"n":26656,"o":50.33,"t":"2025-06-27T04:00:00Z","v":3195711,"vw":50.106879},{"c":50.31,"h":50.74,"l":49.4535,"n":18334,"o":50.3,"t":"2025-06-30T04:00:00Z","v":1088607,"vw":50.328694},{"c":52.14,"h":53.77,"l":49.4665,"n":21780,"o":50.08,"t":"2025-07-01T04:00:00Z","v":1091256,"vw":52.157446},{"c":55.32,"h":55.53,"l":52.07,"n":25916,"o":53.01,"t":"2025-07-02T04:00:00Z","v":1324131,"vw":54.72563},{"c":54.15,"h":55.25,"l":54.025,"n":12375,"o":54.83,"t":"2025-07-03T04:00:00Z","v":715937,"vw":54.35804},{"c":52.94,"h":54.7375,"l":52.205,"n":16437,"o":54.065,"t":"2025-07-07T04:00:00Z","v":785555,"vw":53.186194},{"c":57.14,"h":57.485,"l":52.7624,"n":25621,"o":53.35,"t":"2025-07-08T04:00:00Z","v":1395141,"vw":56.756352},{"c":56.42,"h":57.84,"l":56.32,"n":18180,"o":57.14,"t":"2025-07-09T04:00:00Z","v":908618,"vw":56.618189},{"c":57.25,"h":57.75,"l":55.44,"n":16062,"o":56.15,"t":"2025-07-10T04:00:00Z","v":875273,"vw":57.102743},{"c":58.15,"h":58.55,"l":56.39,"n":15295,"o":56.85,"t":"2025-07-11T04:00:00Z","v":794609,"vw":57.979126},{"c":55.74,"h":57.71,"l":55.289,"n":15452,"o":57.71,"t":"2025-07-14T04:00:00Z","v":796741,"vw":55.943383},{"c":53.68,"h":56.01,"l":53.49,"n":16793,"o":56.01,"t":"2025-07-15T04:00:00Z","v":818088,"vw":53.987081},{"c":52.73,"h":54.075,"l":52.61,"n":14244,"o":53.75,"t":"2025-07-16T04:00:00Z","v":640419,"vw":53.067785},{"c":53.705,"h":54.365,"l":52.33,"n":16738,"o":52.62,"t":"2025-07-17T04:00:00Z","v":741285,"vw":53.821704},{"c":53.57,"h":54.86,"l":52.59,"n":22698,"o":54.68,"t":"2025-07-18T04:00:00Z","v":1078711,"vw":53.442544},{"c":53.45,"h":54.83,"l":53.06,"n":20245,"o":54.15,"t":"2025-07-21T04:00:00Z","v":1047255,"vw":53.502963},{"c":55.73,"h":56.77,"l":53.55,"n":28589,"o":53.55,"t":"2025-07-22T04:00:00Z","v":1724838,"vw":55.636071},{"c":58.38,"h":59.6,"l":56.14,"n":35469,"o":57.7,"t":"2025-07-23T04:00:00Z","v":2238002,"vw":58.41706},{"c":57.9,"h":59.54,"l":56.44,"n":33116,"o":57.92,"t":"2025-07-24T04:00:00Z","v":1827315,"vw":57.788862},{"c":56.86,"h":58.245,"l":56.67,"n":17743,"o":58.12,"t":"2025-07-25T04:00:00Z","v":896572,"vw":57.140405},{"c":58.97,"h":60.11,"l":58.4401,"n":23991,"o":58.49,"t":"2025-07-28T04:00:00Z","v":1186423,"vw":59.095639},{"c":58.84,"h":59.36,"l":57.84,"n":17332,"o":59.03,"t":"2025-07-29T04:00:00Z","v":801592,"vw":58.720698},{"c":58.52,"h":59.0288,"l":57.2,"n":25819,"o":58.6,"t":"2025-07-30T04:00:00Z","v":1223050,"vw":58.194625},{"c":56.55,"h":58.66,"l":56.37,"n":22223,"o":57.38,"t":"2025-07-31T04:00:00Z","v":944974,"vw":56.900845},{"c":54.74,"h":55.595,"l":53.5,"n":22257,"o":55.36,"t":"2025-08-01T04:00:00Z","v":977378,"vw":54.650533},{"c":55.85,"h":55.96,"l":54.38,"n":14675,"o":54.9,"t":"2025-08-04T04:00:00Z","v":632906,"vw":55.458211},{"c":57.6,"h":58.14,"l":55.4279,"n":21847,"o":55.78,"t":"2025-08-05T04:00:00Z","v":1005566,"vw":57.227006},{"c":55.24,"h":58.855,"l":55.2101,"n":19402,"o":57.22,"t":"2025-08-06T04:00:00Z","v":814753,"vw":56.446017},{"c":55.29,"h":57.9599,"l":54.7,"n":15945,"o":56.16,"t":"2025-08-07T04:00:00Z","v":719757,"vw":55.523759},{"c":55.44,"h":56.445,"l":54.5,"n":13969,"o":55.38,"t":"2025-08-08T04:00:00Z","v":661413,"vw":55.218706},{"c":53.78,"h":56.11,"l":52.7011,"n":18321,"o":55.74,"t":"2025-08-11T04:00:00Z","v":991381,"vw":53.679744},{"c":56.72,"h":56.82,"l":54.07,"n":15273,"o":54.44,"t":"2025-08-12T04:00:00Z","v":885459,"vw":56.3268},{"c":57.55,"h":57.915,"l":55.9,"n":15702,"o":56.33,"t":"2025-08-13T04:00:00Z","v":849353,"vw":57.342713},{"c":56.48,"h":57.45,"l":55.14,"n":17238,"o":57.45,"t":"2025-08-14T04:00:00Z","v":921554,"vw":56.013335},{"c":55.29,"h":56.77,"l":55.24,"n":12086,"o":56.23,"t":"2025-08-15T04:00:00Z","v":627686,"vw":55.635621},{"c":56.63,"h":57.23,"l":54.685,"n":13314,"o":54.85,"t":"2025-08-18T04:00:00Z","v":602680,"vw":56.400469},{"c":56.32,"h":57.4,"l":55.7,"n":12084,"o":56.79,"t":"2025-08-19T04:00:00Z","v":529696,"vw":56.336174},{"c":56.36,"h":57.3924,"l":55.61,"n":13016,"o":57.16,"t":"2025-08-20T04:00:00Z","v":619283,"vw":56.500444},{"c":57.31,"h":57.45,"l":55.8,"n":12818,"o":56.27,"t":"2025-08-21T04:00:00Z","v":554879,"vw":56.978726},{"c":60.825,"h":61.37,"l":57.03,"n":16872,"o":57.03,"t":"2025-08-22T04:00:00Z","v":790769,"vw":60.239557},{"c":61.98,"h":62.11,"l":60.03,"n":20047,"o":60.44,"t":"2025-08-25T04:00:00Z","v":959081,"vw":61.697525},{"c":61.56,"h":62.82,"l":60.5708,"n":20910,"o":61.06,"t":"2025-08-26T04:00:00Z","v":1087451,"vw":61.50068},{"c":63.68,"h":64.8,"l":62.62,"n":28583,"o":64.2,"t":"2025-08-27T04:00:00Z","v":1586143,"vw":63.794181},{"c":64.03,"h":64.7699,"l":62.53,"n":17032,"o":64.02,"t":"2025-08-28T04:00:00Z","v":789205,"vw":63.697501},{"c":63.705,"h":64.5,"l":63.09,"n":14927,"o":64,"t":"2025-08-29T04:00:00Z","v":724712,"vw":63.573749},{"c":64.8,"h":64.99,"l":62.305,"n":21653,"o":63.01,"t":"2025-09-02T04:00:00Z","v":971677,"vw":64.133341},{"c":62.36,"h":65.4499,"l":62.31,"n":22208,"o":63.91,"t":"2025-09-03T04:00:00Z","v":1222536,"vw":62.942922},{"c":62.67,"h":63,"l":61.0101,"n":19585,"o":62.01,"t":"2025-09-04T04:00:00Z","v":1052033,"vw":62.338726},{"c":62.53,"h":63.69,"l":61,"n":18615,"o":61.73,"t":"2025-09-05T04:00:00Z","v":762504,"vw":62.484979},{"c":61.76,"h":62.67,"l":60.2345,"n":16108,"o":62.67,"t":"2025-09-08T04:00:00Z","v":649747,"vw":61.4829},{"c":61.92,"h":63.03,"l":61.69,"n":13515,"o":62.13,"t":"2025-09-09T04:00:00Z","v":518434,"vw":62.09904},{"c":63.81,"h":63.94,"l":61.785,"n":20381,"o":62.02,"t":"2025-09-10T04:00:00Z","v":818889,"vw":63.342875},{"c":62.72,"h":64.275,"l":62.55,"n":14470,"o":63,"t":"2025-09-11T04:00:00Z","v":664390,"vw":63.097479},{"c":62.3,"h":63.99,"l":61.89,"n":14877,"o":63.24,"t":"2025-09-12T04:00:00Z","v":622012,"vw":62.581178},{"c":61.4,"h":63.17,"l":61.2,"n":14078,"o":62.71,"t":"2025-09-15T04:00:00Z","v":474899,"vw":61.824604},{"c":64.14,"h":64.31,"l":61.64,"n":14412,"o":61.88,"t":"2025-09-16T04:00:00Z","v":602770,"vw":63.701378},{"c":63.78,"h":65.95,"l":63.11,"n":15598,"o":64.1,"t":"2025-09-17T04:00:00Z","v":671557,"vw":64.199006},{"c":65.5,"h":65.635,"l":63.47,"n":21284,"o":64.76,"t":"2025-09-18T04:00:00Z","v":786185,"vw":65.023973},{"c":63.73,"h":65.88,"l":63.1,"n":16507,"o":65.5,"t":"2025-09-19T04:00:00Z","v":1988756,"vw":63.833665},{"c":64.38,"h":65,"l":62.16,"n":15866,"o":63.03,"t":"2025-09-22T04:00:00Z","v":686698,"vw":64.22423},{"c":67.33,"h":68.28,"l":65.095,"n":20799,"o":65.26,"t":"2025-09-23T04:00:00Z","v":1065315,"vw":67.211771},{"c":67.5,"h":69.54,"l":67.26,"n":16888,"o":68.43,"t":"2025-09-24T04:00:00Z","v":954130,"vw":67.947984},{"c":68.09,"h":68.45,"l":65.806,"n":15083,"o":66.36,"t":"2025-09-25T04:00:00Z","v":745358,"vw":67.86575},{"c":69.61,"h":70.28,"l":68.445,"n":16803,"o":68.74,"t":"2025-09-26T04:00:00Z","v":768937,"vw":69.304389},{"c":68.63,"h":69.31,"l":67.5187,"n":12504,"o":69.295,"t":"2025-09-29T04:00:00Z","v":554959,"vw":68.582028},{"c":68.43,"h":68.71,"l":65.86,"n":14144,"o":67.52,"t":"2025-09-30T04:00:00Z","v":713277,"vw":67.564857},{"c":69.87,"h":70,"l":67.805,"n":13297,"o":67.96,"t":"2025-10-01T04:00:00Z","v":668905,"vw":69.4257},{"c":66.29,"h":70.06,"l":65.71,"n":22285,"o":69.35,"t":"2025-10-02T04:00:00Z","v":1124568,"vw":66.703257},{"c":65.64,"h":67.5357,"l":65.01,"n":18293,"o":67.27,"t":"2025-10-03T04:00:00Z","v":857877,"vw":65.893301},{"c":65.1,"h":66.39,"l":65.04,"n":15830,"o":65.97,"t":"2025-10-06T04:00:00Z","v":713484,"vw":65.413329},{"c":65.44,"h":66.39,"l":63.292,"n":17472,"o":64.22,"t":"2025-10-07T04:00:00Z","v":762299,"vw":65.083654},{"c":65.16,"h":65.975,"l":64.0901,"n":14039,"o":65.975,"t":"2025-10-08T04:00:00Z","v":692644,"vw":64.965896},{"c":64.35,"h":66.645,"l":63.68,"n":19129,"o":65.71,"t":"2025-10-09T04:00:00Z","v":897854,"vw":64.677514},{"c":61.45,"h":64.95,"l":60.84,"n":22078,"o":64.81,"t":"2025-10-10T04:00:00Z","v":1013434,"vw":61.943737},{"c":62.99,"h":63.16,"l":61.19,"n":12142,"o":63.09,"t":"2025-10-13T04:00:00Z","v":611436,"vw":62.691226},{"c":63.33,"h":63.85,"l":61,"n":12944,"o":61.15,"t":"2025-10-14T04:00:00Z","v":472383,"vw":63.248871},{"c":63.03,"h":65.22,"l":62,"n":15784,"o":64.25,"t":"2025-10-15T04:00:00Z","v":824382,"vw":63.075373},{"c":63.05,"h":64.82,"l":62.04,"n":17892,"o":64.14,"t":"2025-10-16T04:00:00Z","v":883233,"vw":62.867208},{"c":62.29,"h":62.99,"l":61.75,"n":20073,"o":62.59,"t":"2025-10-17T04:00:00Z","v":1161408,"vw":62.156493},{"c":64.92,"h":65.255,"l":62.84,"n":13219,"o":63.17,"t":"2025-10-20T04:00:00Z","v":650736,"vw":64.635315},{"c":66.72,"h":67.41,"l":64.67,"n":18676,"o":65.59,"t":"2025-10-21T04:00:00Z","v":1145213,"vw":66.559972},{"c":67.15,"h":69.88,"l":65.13,"n":35037,"o":66.47,"t":"2025-10-22T04:00:00Z","v":2115438,"vw":67.29541},{"c":70.71,"h":70.76,"l":66.54,"n":30817,"o":68,"t":"2025-10-23T04:00:00Z","v":2022892,"vw":69.549455},{"c":70.4,"h":72.4314,"l":70.36,"n":18335,"o":71.35,"t":"2025-10-24T04:00:00Z","v":880217,"vw":71.164205},{"c":70.54,"h":72.5,"l":69.64,"n":15829,"o":71.89,"t":"2025-10-27T04:00:00Z","v":722303,"vw":70.586146},{"c":70.49,"h":70.69,"l":69.14,"n":16203,"o":69.59,"t":"2025-10-28T04:00:00Z","v":1012008,"vw":70.094151},{"c":73.18,"h":73.79,"l":70.675,"n":18490,"o":70.94,"t":"2025-10-29T04:00:00Z","v":842263,"vw":72.88117},{"c":72.55,"h":74,"l":71.55,"n":15105,"o":72.56,"t":"2025-10-30T04:00:00Z","v":710478,"vw":73.119102},{"c":73.69,"h":74.29,"l":71.09,"n":18764,"o":72.61,"t":"2025-10-31T04:00:00Z","v":1236791,"vw":73.464536},{"c":75.24,"h":75.525,"l":72.49,"n":16576,"o":73.74,"t":"2025-11-03T05:00:00Z","v":736787,"vw":74.877441},{"c":73.49,"h":74.235,"l":72.61,"n":11673,"o":74.12,"t":"2025-11-04T05:00:00Z","v":462626,"vw":73.420212},{"c":72.85,"h":74.46,"l":72.26,"n":13007,"o":73.56,"t":"2025-11-05T05:00:00Z","v":519174,"vw":73.37304},{"c":71.25,"h":73.5,"l":70.56,"n":19169,"o":73.17,"t":"2025-11-06T05:00:00Z","v":998397,"vw":71.591688},{"c":73.26,"h":73.36,"l":68.86,"n":14731,"o":71.17,"t":"2025-11-07T05:00:00Z","v":766493,"vw":71.733791},{"c":74.95,"h":75.18,"l":72.64,"n":12053,"o":74.02,"t":"2025-11-10T05:00:00Z","v":616351,"vw":74.437536},{"c":76.22,"h":76.94,"l":75,"n":16231,"o":75.05,"t":"2025-11-11T05:00:00Z","v":751370,"vw":76.249223},{"c":72.54,"h":76.8,"l":71.89,"n":20125,"o":75.84,"t":"2025-11-12T05:00:00Z","v":855813,"vw":72.947832},{"c":72.24,"h":73.6831,"l":70.71,"n":21197,"o":73.16,"t":"2025-11-13T05:00:00Z","v":1413130,"vw":72.055289},{"c":72.2,"h":73.79,"l":70.48,"n":17695,"o":71.8,"t":"2025-11-14T05:00:00Z","v":1020965,"vw":72.443309},{"c":70.97,"h":73.25,"l":70.13,"n":12733,"o":72.05,"t":"2025-11-17T05:00:00Z","v":545080,"vw":71.341828},{"c":71.4,"h":72.11,"l":69.37,"n":11861,"o":70.31,"t":"2025-11-18T05:00:00Z","v":766025,"vw":71.260164},{"c":71.89,"h":72.28,"l":69.4235,"n":10126,"o":70.22,"t":"2025-11-19T05:00:00Z","v":420753,"vw":71.496518},{"c":69.97,"h":74.0441,"l":69.67,"n":13302,"o":72.69,"t":"2025-11-20T05:00:00Z","v":530117,"vw":70.873735},{"c":73.31,"h":73.69,"l":68.4903,"n":15345,"o":69.92,"t":"2025-11-21T05:00:00Z","v":769546,"vw":72.430333},{"c":73.94,"h":74.4,"l":71.485,"n":12477,"o":72.64,"t":"2025-11-24T05:00:00Z","v":514982,"vw":73.684657},{"c":72.86,"h":73.96,"l":71.59,"n":17480,"o":73.57,"t":"2025-11-25T05:00:00Z","v":668924,"vw":72.630015},{"c":72.28,"h":73.7,"l":72.21,"n":15826,"o":72.93,"t":"2025-11-26T05:00:00Z","v":708474,"vw":72.850891},{"c":74.8,"h":75.02,"l":72.24,"n":8284,"o":72.29,"t":"2025-11-28T05:00:00Z","v":370700,"vw":74.66785},{"c":76.71,"h":77.64,"l":74.8,"n":16066,"o":74.8,"t":"2025-12-01T05:00:00Z","v":774984,"vw":76.823515},{"c":74.18,"h":76.66,"l":73.5487,"n":14527,"o":76.66,"t":"2025-12-02T05:00:00Z","v":796045,"vw":74.427573},{"c":76.96,"h":77.42,"l":75.085,"n":14137,"o":75.37,"t":"2025-12-03T05:00:00Z","v":632947,"vw":76.749945},{"c":77.08,"h":78.04,"l":76.14,"n":12732,"o":77.27,"t":"2025-12-04T05:00:00Z","v":524525,"vw":77.11944},{"c":76.43,"h":78,"l":76.3,"n":12958,"o":77.25,"t":"2025-12-05T05:00:00Z","v":551497,"vw":76.726866},{"c":77.15,"h":77.29,"l":75.325,"n":13037,"o":76.15,"t":"2025-12-08T05:00:00Z","v":694545,"vw":76.662237},{"c":80.1,"h":80.22,"l":77.13,"n":15924,"o":77.15,"t":"2025-12-09T05:00:00Z","v":948231,"vw":79.051248},{"c":81.31,"h":81.43,"l":79.04,"n":17128,"o":79.7,"t":"2025-12-10T05:00:00Z","v":1290972,"vw":80.723426},{"c":81.21,"h":81.96,"l":80.02,"n":14798,"o":80.26,"t":"2025-12-11T05:00:00Z","v":833519,"vw":80.948947},{"c":80.34,"h":82.256,"l":79.535,"n":16028,"o":81.87,"t":"2025-12-12T05:00:00Z","v":949764,"vw":80.276789},{"c":78.99,"h":80.765,"l":78.57,"n":18262,"o":80.53,"t":"2025-12-15T05:00:00Z","v":991362,"vw":79.062622},{"c":76.23,"h":78.425,"l":75.225,"n":20949,"o":78,"t":"2025-12-16T05:00:00Z","v":1465488,"vw":76.245214},{"c":77.405,"h":77.82,"l":75.36,"n":22908,"o":77.16,"t":"2025-12-17T05:00:00Z","v":1241831,"vw":76.791901},{"c":77,"h":77.45,"l":76.17,"n":21601,"o":77.45,"t":"2025-12-18T05:00:00Z","v":1843706,"vw":76.874617},{"c":78.83,"h":79,"l":76.69,"n":14795,"o":76.9,"t":"2025-12-19T05:00:00Z","v":1898024,"vw":78.579878},{"c":80.47,"h":81.22,"l":79.92,"n":15771,"o":79.94,"t":"2025-12-22T05:00:00Z","v":875342,"vw":80.584027},{"c":79.83,"h":81.11,"l":78.93,"n":12190,"o":80.47,"t":"2025-12-23T05:00:00Z","v":711266,"vw":79.562759},{"c":78.1,"h":80.05,"l":78.04,"n":7436,"o":80.05,"t":"2025-12-24T05:00:00Z","v":407805,"vw":78.483052},{"c":77.66,"h":78.25,"l":77.39,"n":9500,"o":77.87,"t":"2025-12-26T05:00:00Z","v":363194,"vw":77.679197},{"c":78.07,"h":78.68,"l":77.33,"n":11778,"o":78.19,"t":"2025-12-29T05:00:00Z","v":797171,"vw":78.099318},{"c":79.13,"h":79.45,"l":78.295,"n":9187,"o":78.76,"t":"2025-12-30T05:00:00Z","v":470191,"vw":79.087617},{"c":78.26,"h":79.3,"l":78.08,"n":7406,"o":79.15,"t":"2025-12-31T05:00:00Z","v":335930,"vw":78.399428},{"c":80.89,"h":81.48,"l":77.625,"n":12283,"o":78.62,"t":"2026-01-02T05:00:00Z","v":537818,"vw":80.417692},{"c":88.61,"h":91.23,"l":85.7,"n":37647,"o":85.914,"t":"2026-01-05T05:00:00Z","v":2331049,"vw":88.997574},{"c":89.38,"h":90,"l":87.71,"n":25037,"o":90,"t":"2026-01-06T05:00:00Z","v":1213366,"vw":89.003502},{"c":86.36,"h":90,"l":86.08,"n":22761,"o":89.47,"t":"2026-01-07T05:00:00Z","v":1210582,"vw":87.229198},{"c":89.21,"h":89.46,"l":85.91,"n":21090,"o":87.28,"t":"2026-01-08T05:00:00Z","v":1308884,"vw":88.013453},{"c":89.24,"h":90.93,"l":87.74,"n":16543,"o":89.99,"t":"2026-01-09T05:00:00Z","v":944155,"vw":88.858685},{"c":85.98,"h":89.395,"l":85.565,"n":18848,"o":88.85,"t":"2026-01-12T05:00:00Z","v":1043785,"vw":86.440739},{"c":87.78,"h":88.57,"l":86.94,"n":25172,"o":87.01,"t":"2026-01-13T05:00:00Z","v":1682818,"vw":87.79139},{"c":86.7,"h":88.705,"l":86.15,"n":18971,"o":88.05,"t":"2026-01-14T05:00:00Z","v":989683,"vw":87.193078},{"c":84.11,"h":86.525,"l":83.94,"n":21632,"o":86.385,"t":"2026-01-15T05:00:00Z","v":1322954,"vw":84.772658},{"c":83.74,"h":85.0891,"l":83.44,"n":14692,"o":84.86,"t":"2026-01-16T05:00:00Z","v":816811,"vw":83.941678},{"c":83.14,"h":83.8,"l":82.22,"n":18874,"o":83.3,"t":"2026-01-20T05:00:00Z","v":1104863,"vw":83.053713},{"c":88.5,"h":88.655,"l":84.77,"n":34247,"o":85.1,"t":"2026-01-21T05:00:00Z","v":2336513,"vw":87.333002},{"c":89.12,"h":89.315,"l":86.45,"n":17958,"o":88.5,"t":"2026-01-22T05:00:00Z","v":1090508,"vw":88.758734},{"c":89.93,"h":93.1362,"l":89.035,"n":26634,"o":90.37,"t":"2026-01-23T05:00:00Z","v":1737420,"vw":90.370425},{"c":90.46,"h":90.88,"l":89.375,"n":17474,"o":90.54,"t":"2026-01-26T05:00:00Z","v":1028139,"vw":90.297873},{"c":93.26,"h":93.64,"l":90.99,"n":16801,"o":90.99,"t":"2026-01-27T05:00:00Z","v":835778,"vw":92.778209},{"c":91.44,"h":93.785,"l":90.54,"n":23847,"o":93.62,"t":"2026-01-28T05:00:00Z","v":1369377,"vw":91.922206},{"c":94.04,"h":96.15,"l":92.69,"n":24264,"o":94.27,"t":"2026-01-29T05:00:00Z","v":1430694,"vw":94.010518},{"c":94.08,"h":94.83,"l":92.25,"n":19344,"o":92.83,"t":"2026-01-30T05:00:00Z","v":1042215,"vw":93.756913},{"c":92.39,"h":94.26,"l":90.23,"n":22527,"o":91.01,"t":"2026-02-02T05:00:00Z","v":1423267,"vw":92.75285},{"c":95.99,"h":96.16,"l":92,"n":26247,"o":92.66,"t":"2026-02-03T05:00:00Z","v":1831103,"vw":94.740724},{"c":99.97,"h":101.99,"l":96.6,"n":31461,"o":97.69,"t":"2026-02-04T05:00:00Z","v":2028073,"vw":99.858696},{"c":100.96,"h":101.47,"l":97.3001,"n":23652,"o":98.22,"t":"2026-02-05T05:00:00Z","v":1278163,"vw":100.41344},{"c":105.51,"h":106.41,"l":101.045,"n":27114,"o":101.23,"t":"2026-02-06T05:00:00Z","v":1378170,"vw":105.18169},{"c":104.25,"h":105.74,"l":103.5285,"n":21828,"o":104.65,"t":"2026-02-09T05:00:00Z","v":994403,"vw":104.376733},{"c":101.84,"h":104.1216,"l":101.16,"n":18713,"o":103.75,"t":"2026-02-10T05:00:00Z","v":1016431,"vw":101.974021},{"c":103.62,"h":105.5,"l":101.1093,"n":20438,"o":104.23,"t":"2026-02-11T05:00:00Z","v":1070788,"vw":102.89093},{"c":100.7,"h":104.25,"l":99.53,"n":17186,"o":103.67,"t":"2026-02-12T05:00:00Z","v":887983,"vw":101.143697},{"c":101.42,"h":103.05,"l":99.95,"n":19243,"o":100.98,"t":"2026-02-13T05:00:00Z","v":1177367,"vw":101.705286},{"c":102.23,"h":102.3,"l":99.6,"n":19019,"o":101.6,"t":"2026-02-17T05:00:00Z","v":1418224,"vw":101.891484},{"c":104.85,"h":105.465,"l":103.5258,"n":14577,"o":104.06,"t":"2026-02-18T05:00:00Z","v":785554,"vw":104.684202},{"c":105.54,"h":107.13,"l":104.72,"n":18422,"o":105.35,"t":"2026-02-19T05:00:00Z","v":1314753,"vw":105.633119},{"c":104.44,"h":105.39,"l":102.38,"n":16006,"o":104.2,"t":"2026-02-20T05:00:00Z","v":819187,"vw":104.100638},{"c":104.96,"h":107.06,"l":104,"n":19068,"o":104.44,"t":"2026-02-23T05:00:00Z","v":914530,"vw":104.838544},{"c":106.86,"h":107.05,"l":104.3,"n":12998,"o":104.96,"t":"2026-02-24T05:00:00Z","v":834316,"vw":106.373104},{"c":104.96,"h":108.14,"l":103.78,"n":16533,"o":108.04,"t":"2026-02-25T05:00:00Z","v":803591,"vw":104.938053},{"c":104.92,"h":106.0399,"l":102.45,"n":14492,"o":103.92,"t":"2026-02-26T05:00:00Z","v":605266,"vw":104.949172},{"c":105.46,"h":106.04,"l":104.41,"n":13444,"o":105.6,"t":"2026-02-27T05:00:00Z","v":779145,"vw":105.354638},{"c":103.33,"h":110.57,"l":102.35,"n":18748,"o":110.57,"t":"2026-03-02T05:00:00Z","v":1331720,"vw":103.888045},{"c":97.83,"h":102.88,"l":96.92,"n":28829,"o":102.22,"t":"2026-03-03T05:00:00Z","v":1933621,"vw":98.602306},{"c":95.8,"h":98.17,"l":95.2,"n":23055,"o":96.98,"t":"2026-03-04T05:00:00Z","v":1520616,"vw":96.118552},{"c":94.27,"h":96.29,"l":93.49,"n":26362,"o":95.74,"t":"2026-03-05T05:00:00Z","v":1721756,"vw":94.469004},{"c":90.8,"h":94.44,"l":90.045,"n":23152,"o":94.34,"t":"2026-03-06T05:00:00Z","v":1410488,"vw":91.449246},{"c":90.95,"h":91.02,"l":85.85,"n":46647,"o":90.68,"t":"2026-03-09T04:00:00Z","v":2839350,"vw":88.503926},{"c":92.48,"h":94.72,"l":89.7,"n":25285,"o":89.94,"t":"2026-03-10T04:00:00Z","v":1621974,"vw":92.760368},{"c":92.69,"h":93.01,"l":87.96,"n":22835,"o":90.95,"t":"2026-03-11T04:00:00Z","v":1481806,"vw":91.382308},{"c":85.12,"h":91.94,"l":84.84,"n":34864,"o":91.51,"t":"2026-03-12T04:00:00Z","v":2525028,"vw":86.110915},{"c":86.53,"h":87.475,"l":84.21,"n":24326,"o":86.12,"t":"2026-03-13T04:00:00Z","v":1587592,"vw":86.383963},{"c":86.8,"h":88.24,"l":86.04,"n":19642,"o":87.35,"t":"2026-03-16T04:00:00Z","v":1828293,"vw":86.90133},{"c":86.4,"h":89.88,"l":86.28,"n":23377,"o":87.94,"t":"2026-03-17T04:00:00Z","v":1739644,"vw":87.611161},{"c":86.48,"h":88.3,"l":83.53,"n":31235,"o":87.54,"t":"2026-03-18T04:00:00Z","v":2259611,"vw":85.41554},{"c":87.51,"h":89.915,"l":85.33,"n":26558,"o":85.7,"t":"2026-03-19T04:00:00Z","v":1769863,"vw":87.740538},{"c":86.14,"h":89.186,"l":85.28,"n":21037,"o":87.26,"t":"2026-03-20T04:00:00Z","v":2739240,"vw":86.176589},{"c":91.55,"h":92.26,"l":86.3825,"n":27936,"o":87.28,"t":"2026-03-23T04:00:00Z","v":1613105,"vw":91.211268},{"c":93.22,"h":94.95,"l":91.01,"n":18432,"o":91.57,"t":"2026-03-24T04:00:00Z","v":1238657,"vw":93.255226},{"c":97.03,"h":97.18,"l":93.0001,"n":27715,"o":93.3,"t":"2026-03-25T04:00:00Z","v":1602795,"vw":95.95705},{"c":95.94,"h":97.39,"l":94.66,"n":22738,"o":96.15,"t":"2026-03-26T04:00:00Z","v":1340631,"vw":95.992455},{"c":95.89,"h":97.79,"l":95.42,"n":19570,"o":95.42,"t":"2026-03-27T04:00:00Z","v":947416,"vw":96.334859},{"c":92.62,"h":97.44,"l":92.47,"n":18902,"o":97.01,"t":"2026-03-30T04:00:00Z","v":852819,"vw":93.971589},{"c":94.58,"h":96.5,"l":92.2,"n":22273,"o":92.76,"t":"2026-03-31T04:00:00Z","v":1316367,"vw":94.925247},{"c":94.18,"h":95.42,"l":92.81,"n":21410,"o":93.175,"t":"2026-04-01T04:00:00Z","v":1126484,"vw":94.209606},{"c":95.29,"h":97.19,"l":93.84,"n":22708,"o":93.99,"t":"2026-04-02T04:00:00Z","v":1068086,"vw":95.422991},{"c":94.9,"h":96.45,"l":94.43,"n":10054,"o":94.89,"t":"2026-04-06T04:00:00Z","v":437963,"vw":94.913338},{"c":96.35,"h":96.52,"l":92.89,"n":17167,"o":94.9,"t":"2026-04-07T04:00:00Z","v":880490,"vw":95.49805},{"c":102.2,"h":103.335,"l":94.19,"n":30005,"o":95.71,"t":"2026-04-08T04:00:00Z","v":1815785,"vw":101.393319},{"c":103.3,"h":104.4199,"l":102.21,"n":28844,"o":102.49,"t":"2026-04-09T04:00:00Z","v":1557022,"vw":103.124564},{"c":102.78,"h":104.21,"l":101.48,"n":14537,"o":103.42,"t":"2026-04-10T04:00:00Z","v":666082,"vw":102.671462},{"c":103.64,"h":104.71,"l":102.43,"n":21564,"o":102.75,"t":"2026-04-13T04:00:00Z","v":1195568,"vw":103.448618},{"c":99.62,"h":103.37,"l":99.38,"n":22853,"o":103.37,"t":"2026-04-14T04:00:00Z","v":1483582,"vw":100.721729},{"c":99.79,"h":100.89,"l":98.2795,"n":17865,"o":98.91,"t":"2026-04-15T04:00:00Z","v":1047517,"vw":99.722686},{"c":99.26,"h":101.04,"l":98.81,"n":20342,"o":99.44,"t":"2026-04-16T04:00:00Z","v":976317,"vw":99.507803},{"c":102.36,"h":103.9,"l":97.1,"n":24581,"o":99.11,"t":"2026-04-17T04:00:00Z","v":1442897,"vw":102.023888},{"c":100.13,"h":102.49,"l":98.465,"n":21797,"o":101.74,"t":"2026-04-20T04:00:00Z","v":1240258,"vw":100.91173},{"c":99.63,"h":103.26,"l":98.815,"n":28709,"o":100.99,"t":"2026-04-21T04:00:00Z","v":1762024,"vw":99.773918},{"c":100.99,"h":106.256,"l":96.35,"n":35438,"o":96.72,"t":"2026-04-22T04:00:00Z","v":2346253,"vw":101.648148},{"c":102.93,"h":106.64,"l":100.1,"n":33864,"o":101.08,"t":"2026-04-23T04:00:00Z","v":2163395,"vw":103.421313},{"c":108.54,"h":109.28,"l":102.01,"n":24738,"o":103.36,"t":"2026-04-24T04:00:00Z","v":1463545,"vw":107.719298},{"c":109.69,"h":111.47,"l":107.08,"n":24961,"o":108.66,"t":"2026-04-27T04:00:00Z","v":1383374,"vw":109.880912},{"c":110.31,"h":111.64,"l":109.3875,"n":28674,"o":109.69,"t":"2026-04-28T04:00:00Z","v":1583099,"vw":110.331836},{"c":107.14,"h":112.31,"l":106.62,"n":29711,"o":111.43,"t":"2026-04-29T04:00:00Z","v":1729854,"vw":108.323082},{"c":110.35,"h":110.595,"l":105.4,"n":26182,"o":106.66,"t":"2026-04-30T04:00:00Z","v":1156290,"vw":109.871869},{"c":109.49,"h":111.115,"l":108,"n":17377,"o":109.41,"t":"2026-05-01T04:00:00Z","v":1037047,"vw":109.685668},{"c":109.12,"h":110.28,"l":108.04,"n":18705,"o":109.49,"t":"2026-05-04T04:00:00Z","v":964891,"vw":109.054354},{"c":108.61,"h":109.9699,"l":107.625,"n":16568,"o":108.795,"t":"2026-05-05T04:00:00Z","v":600971,"vw":108.531175},{"c":108.37,"h":109.73,"l":106.8301,"n":19021,"o":107.85,"t":"2026-05-06T04:00:00Z","v":1064919,"vw":108.510803},{"c":102.3,"h":108.2,"l":101.7701,"n":23368,"o":108.2,"t":"2026-05-07T04:00:00Z","v":1167307,"vw":103.305058},{"c":102.32,"h":103.91,"l":101.35,"n":17867,"o":102.68,"t":"2026-05-08T04:00:00Z","v":963703,"vw":102.479916},{"c":102.28,"h":104.51,"l":101.45,"n":26944,"o":103.17,"t":"2026-05-11T04:00:00Z","v":1423467,"vw":102.392766},{"c":107.51,"h":108.77,"l":101.65,"n":20528,"o":102.26,"t":"2026-05-12T04:00:00Z","v":1558322,"vw":105.581124},{"c":109.08,"h":109.455,"l":107.0101,"n":18068,"o":107.78,"t":"2026-05-13T04:00:00Z","v":927332,"vw":108.59446},{"c":109.19,"h":110.69,"l":108.4,"n":13442,"o":109.08,"t":"2026-05-14T04:00:00Z","v":668303,"vw":109.296096},{"c":108.83,"h":109.43,"l":107.07,"n":18140,"o":108.48,"t":"2026-05-15T04:00:00Z","v":794937,"vw":108.521467},{"c":111.42,"h":113.15,"l":108.51,"n":21312,"o":108.83,"t":"2026-05-18T04:00:00Z","v":1477948,"vw":111.340857},{"c":109.27,"h":112.19,"l":108.91,"n":16590,"o":111.19,"t":"2026-05-19T04:00:00Z","v":778900,"vw":110.053841},{"c":111.38,"h":112.93,"l":109.68,"n":18413,"o":110,"t":"2026-05-20T04:00:00Z","v":1127030,"vw":111.517527},{"c":110.02,"h":112.17,"l":109.21,"n":15575,"o":112.17,"t":"2026-05-21T04:00:00Z","v":985269,"vw":110.174673},{"c":108.79,"h":109.98,"l":106.0874,"n":11261,"o":109.56,"t":"2026-05-22T04:00:00Z","v":597851,"vw":108.581864},{"c":108.84,"h":112.03,"l":107.83,"n":26674,"o":109.21,"t":"2026-05-26T04:00:00Z","v":1882832,"vw":109.811574},{"c":106.16,"h":108.64,"l":105.91,"n":20787,"o":107.63,"t":"2026-05-27T04:00:00Z","v":1188363,"vw":107.179842},{"c":103.88,"h":106.09,"l":102.7832,"n":16912,"o":105.67,"t":"2026-05-28T04:00:00Z","v":887070,"vw":103.948046},{"c":103.64,"h":104.88,"l":102.315,"n":13970,"o":103.56,"t":"2026-05-29T04:00:00Z","v":903403,"vw":103.670652},{"c":102.71,"h":105.67,"l":102.29,"n":21692,"o":104.24,"t":"2026-06-01T04:00:00Z","v":1293005,"vw":103.05775},{"c":103.72,"h":104.905,"l":99.06,"n":21981,"o":100.13,"t":"2026-06-02T04:00:00Z","v":1136479,"vw":103.198903},{"c":104.09,"h":105.72,"l":102.89,"n":17919,"o":103.355,"t":"2026-06-03T04:00:00Z","v":1008346,"vw":104.377762},{"c":103.73,"h":105.98,"l":103.45,"n":18170,"o":104.24,"t":"2026-06-04T04:00:00Z","v":888890,"vw":104.476662},{"c":97.17,"h":102.69,"l":96.56,"n":19843,"o":102.69,"t":"2026-06-05T04:00:00Z","v":889515,"vw":98.562198},{"c":103,"h":103.39,"l":98.12,"n":18281,"o":98.92,"t":"2026-06-08T04:00:00Z","v":1292343,"vw":102.246858},{"c":101.26,"h":103.6299,"l":99.14,"n":17883,"o":103.59,"t":"2026-06-09T04:00:00Z","v":838112,"vw":100.79167},{"c":98.01,"h":103.28,"l":97.95,"n":17133,"o":100.62,"t":"2026-06-10T04:00:00Z","v":881549,"vw":99.434838},{"c":101.03,"h":101.95,"l":98.115,"n":17828,"o":99.75,"t":"2026-06-11T04:00:00Z","v":917055,"vw":100.275981},{"c":101.31,"h":102.8275,"l":100.37,"n":16624,"o":100.45,"t":"2026-06-12T04:00:00Z","v":639781,"vw":101.342155},{"c":100.1,"h":102.93,"l":99.87,"n":22271,"o":101.9,"t":"2026-06-15T04:00:00Z","v":839318,"vw":100.49919},{"c":97.85,"h":101.39,"l":97.69,"n":20090,"o":100.1,"t":"2026-06-16T04:00:00Z","v":777162,"vw":98.458322},{"c":94.15,"h":100.92,"l":93.25,"n":23139,"o":100.92,"t":"2026-06-17T04:00:00Z","v":1584150,"vw":95.179061},{"c":91.63,"h":94.855,"l":89.67,"n":35753,"o":94.67,"t":"2026-06-18T04:00:00Z","v":4079037,"vw":91.324124},{"c":91.78,"h":92.26,"l":89.9,"n":20455,"o":91.63,"t":"2026-06-22T04:00:00Z","v":884480,"vw":91.624664},{"c":89.39,"h":91.164,"l":88.37,"n":24576,"o":89.23,"t":"2026-06-23T04:00:00Z","v":1275696,"vw":90.06219},{"c":84.49,"h":87.715,"l":83.93,"n":34220,"o":87.4,"t":"2026-06-24T04:00:00Z","v":2240142,"vw":84.927003},{"c":84.84,"h":85.27,"l":83.01,"n":29739,"o":84.66,"t":"2026-06-25T04:00:00Z","v":1551732,"vw":84.56867},{"c":82.75,"h":83.805,"l":81.0801,"n":30076,"o":82.72,"t":"2026-06-26T04:00:00Z","v":2237461,"vw":82.584049},{"c":80.92,"h":84.745,"l":80.67,"n":24669,"o":82.81,"t":"2026-06-29T04:00:00Z","v":1192907,"vw":81.745954},{"c":81.5,"h":82.495,"l":79.755,"n":19013,"o":80.92,"t":"2026-06-30T04:00:00Z","v":1094251,"vw":81.399065},{"c":80.21,"h":81.72,"l":79.79,"n":25287,"o":80.37,"t":"2026-07-01T04:00:00Z","v":1654119,"vw":80.380025},{"c":83.01,"h":83.2,"l":80.8,"n":28466,"o":81.08,"t":"2026-07-02T04:00:00Z","v":1580014,"vw":82.465088},{"c":83.9,"h":85.485,"l":83.27,"n":21542,"o":83.27,"t":"2026-07-06T04:00:00Z","v":1415793,"vw":84.339224},{"c":83.37,"h":84.83,"l":82.97,"n":24143,"o":83.81,"t":"2026-07-07T04:00:00Z","v":1704642,"vw":83.556176},{"c":83.94,"h":84.69,"l":81.56,"n":29310,"o":84.15,"t":"2026-07-08T04:00:00Z","v":2031388,"vw":83.06613},{"c":82.78,"h":85,"l":82.16,"n":23741,"o":84.26,"t":"2026-07-09T04:00:00Z","v":1470982,"vw":82.801917},{"c":84.36,"h":84.58,"l":82.31,"n":14910,"o":82.84,"t":"2026-07-10T04:00:00Z","v":913496,"vw":83.821973},{"c":81.1,"h":85.665,"l":81.08,"n":25257,"o":84.44,"t":"2026-07-13T04:00:00Z","v":1806931,"vw":82.295447},{"c":82.01,"h":82.945,"l":80.95,"n":18096,"o":82.76,"t":"2026-07-14T04:00:00Z","v":1072994,"vw":81.794644},{"c":81.81,"h":82.88,"l":79.27,"n":25454,"o":82.63,"t":"2026-07-15T04:00:00Z","v":1709383,"vw":81.342548},{"c":80.42,"h":82.24,"l":80.29,"n":18573,"o":81.1,"t":"2026-07-16T04:00:00Z","v":1024931,"vw":80.625418},{"c":80.7,"h":80.82,"l":78.92,"n":23250,"o":80.18,"t":"2026-07-17T04:00:00Z","v":2153504,"vw":80.046925},{"c":78.2,"h":81.26,"l":77.94,"n":30007,"o":80.45,"t":"2026-07-20T04:00:00Z","v":1996638,"vw":78.761058},{"c":83.32,"h":83.83,"l":77.7,"n":33580,"o":79.26,"t":"2026-07-21T04:00:00Z","v":2716394,"vw":82.315039},{"c":87.11,"h":91.68,"l":86.9,"n":35581,"o":87.69,"t":"2026-07-22T04:00:00Z","v":2329873,"vw":88.818426},{"c":85.6,"h":87.595,"l":84.085,"n":26518,"o":87.48,"t":"2026-07-23T04:00:00Z","v":1629242,"vw":85.69017},{"c":88.68,"h":89.45,"l":85.55,"n":28717,"o":86.39,"t":"2026-07-24T04:00:00Z","v":1629122,"vw":88.314584},{"c":85.92,"h":91.12,"l":85.725,"n":23118,"o":87.74,"t":"2026-07-27T04:00:00Z","v":1286293,"vw":87.200584},{"c":83.58,"h":86.46,"l":83.45,"n":20529,"o":85.79,"t":"2026-07-28T04:00:00Z","v":974509,"vw":84.297824},{"c":82.31,"h":86.63,"l":82.17,"n":16538,"o":86.63,"t":"2026-07-29T04:00:00Z","v":967665,"vw":83.331168},{"c":84.71,"h":84.8,"l":82.64,"n":18272,"o":83.16,"t":"2026-07-30T04:00:00Z","v":792096,"vw":84.21616},{"c":87.79,"h":88.37,"l":83.7728,"n":19050,"o":85.71,"t":"2026-07-31T04:00:00Z","v":951594,"vw":87.271991},{"c":88.35,"h":88.57,"l":85.2,"n":19034,"o":86.74,"t":"2026-08-03T04:00:00Z","v":845863,"vw":87.797819},{"c":89.42,"h":90.395,"l":88.07,"n":18508,"o":88.35,"t":"2026-08-04T04:00:00Z","v":1089272,"vw":89.563875},{"c":87.53,"h":90.83,"l":87.38,"n":17356,"o":89.96,"t":"2026-08-05T04:00:00Z","v":1004131,"vw":88.025224},{"c":88.96,"h":91.305,"l":87.78,"n":13127,"o":88.56,"t":"2026-08-06T04:00:00Z","v":656087,"vw":89.729813},{"c":86.82,"h":89.22,"l":86.14,"n":13962,"o":88.16,"t":"2026-08-07T04:00:00Z","v":684114,"vw":87.304563},{"c":92.9,"h":93.075,"l":87.65,"n":19082,"o":87.74,"t":"2026-08-10T04:00:00Z","v":910487,"vw":91.459412},{"c":94.43,"h":94.5,"l":92.2504,"n":16598,"o":92.81,"t":"2026-08-11T04:00:00Z","v":781867,"vw":93.798792},{"c":92.7,"h":94.33,"l":92.67,"n":12843,"o":94.33,"t":"2026-08-12T04:00:00Z","v":556409,"vw":92.948987},{"c":92.1,"h":93.6,"l":89.685,"n":15830,"o":91.42,"t":"2026-08-13T04:00:00Z","v":845753,"vw":92.025783},{"c":94.785,"h":94.97,"l":92.38,"n":11226,"o":92.38,"t":"2026-08-14T04:00:00Z","v":469687,"vw":94.56108},{"c":93.08,"h":95.71,"l":92.48,"n":18257,"o":95.71,"t":"2026-08-17T04:00:00Z","v":800882,"vw":93.198618},{"c":92.05,"h":94.62,"l":91.18,"n":17793,"o":93.68,"t":"2026-08-18T04:00:00Z","v":841790,"vw":91.937102},{"c":92.26,"h":93.955,"l":91.25,"n":16961,"o":93.48,"t":"2026-08-19T04:00:00Z","v":782967,"vw":92.273977},{"c":91.24,"h":93.74,"l":91.01,"n":13665,"o":92.42,"t":"2026-08-20T04:00:00Z","v":628404,"vw":91.551636},{"c":90.51,"h":92.095,"l":90.15,"n":14182,"o":91.38,"t":"2026-08-21T04:00:00Z","v":931061,"vw":90.710436},{"c":88.73,"h":90.09,"l":86.955,"n":14677,"o":90.08,"t":"2026-08-24T04:00:00Z","v":548013,"vw":88.519416},{"c":88.2,"h":90.51,"l":87.825,"n":15005,"o":89.1,"t":"2026-08-25T04:00:00Z","v":766242,"vw":88.377643},{"c":88,"h":88.76,"l":86.235,"n":16992,"o":87.74,"t":"2026-08-26T04:00:00Z","v":806933,"vw":87.775272},{"c":91.97,"h":93.39,"l":87.1,"n":17547,"o":87.96,"t":"2026-08-27T04:00:00Z","v":1119706,"vw":90.79735},{"c":93.79,"h":93.82,"l":90.765,"n":17961,"o":91.91,"t":"2026-08-28T04:00:00Z","v":970713,"vw":92.92732},{"c":97.77,"h":99.1838,"l":95,"n":31229,"o":95.675,"t":"2026-08-31T04:00:00Z","v":2124027,"vw":97.302206},{"c":94.52,"h":99.135,"l":93.895,"n":24192,"o":97.55,"t":"2026-09-01T04:00:00Z","v":1746064,"vw":95.162149},{"c":97.71,"h":99.4,"l":93.785,"n":19819,"o":94.07,"t":"2026-09-02T04:00:00Z","v":978176,"vw":97.781475},{"c":96.43,"h":98.05,"l":96.0055,"n":17132,"o":97.37,"t":"2026-09-03T04:00:00Z","v":675019,"vw":96.782638},{"c":95.88,"h":96.46,"l":94.13,"n":14886,"o":95.58,"t":"2026-09-04T04:00:00Z","v":520933,"vw":95.340695},{"c":93.7,"h":98.08,"l":93.41,"n":21633,"o":96.1,"t":"2026-09-08T04:00:00Z","v":1164364,"vw":95.016892},{"c":93.06,"h":96.79,"l":92.66,"n":16206,"o":94.82,"t":"2026-09-09T04:00:00Z","v":853054,"vw":93.332341},{"c":89.92,"h":93.06,"l":88.885,"n":15546,"o":93.06,"t":"2026-09-10T04:00:00Z","v":640580,"vw":89.939952},{"c":88.85,"h":91.045,"l":87.24,"n":16882,"o":90.02,"t":"2026-09-11T04:00:00Z","v":818873,"vw":88.479993},{"c":84.46,"h":88.065,"l":83.27,"n":22735,"o":87.66,"t":"2026-09-14T04:00:00Z","v":1237112,"vw":84.370702},{"c":85.39,"h":86.2,"l":83.63,"n":20680,"o":85.21,"t":"2026-09-15T04:00:00Z","v":1162347,"vw":85.036381},{"c":82.3,"h":85.13,"l":80.45,"n":18231,"o":84.8,"t":"2026-09-16T04:00:00Z","v":791852,"vw":82.578708},{"c":82.05,"h":83.47,"l":81.735,"n":15243,"o":83.26,"t":"2026-09-17T04:00:00Z","v":617240,"vw":82.339238},{"c":82.03,"h":82.58,"l":80.82,"n":14059,"o":81.69,"t":"2026-09-18T04:00:00Z","v":2999097,"vw":81.984404},{"c":82.2,"h":83.025,"l":79.59,"n":18144,"o":82.24,"t":"2026-09-21T04:00:00Z","v":850077,"vw":81.684291},{"c":84,"h":85.64,"l":81.64,"n":21250,"o":81.84,"t":"2026-09-22T04:00:00Z","v":1055423,"vw":84.482525},{"c":84.66,"h":85.55,"l":83,"n":15046,"o":83.87,"t":"2026-09-23T04:00:00Z","v":733625,"vw":84.475642},{"c":84.13,"h":85.05,"l":82.77,"n":17001,"o":85,"t":"2026-09-24T04:00:00Z","v":979637,"vw":83.913562},{"c":85.08,"h":86.005,"l":83.25,"n":21541,"o":83.29,"t":"2026-09-25T04:00:00Z","v":1123993,"vw":85.026647},{"c":82.8,"h":85.97,"l":82.66,"n":16807,"o":85.785,"t":"2026-09-28T04:00:00Z","v":803708,"vw":83.424388},{"c":80.41,"h":82.9,"l":80.14,"n":16094,"o":82.095,"t":"2026-09-29T04:00:00Z","v":790633,"vw":81.156447},{"c":78.68,"h":80.86,"l":78.58,"n":17283,"o":80.41,"t":"2026-09-30T04:00:00Z","v":973004,"vw":79.219571},{"c":78.44,"h":79.83,"l":77.43,"n":16962,"o":78.26,"t":"2026-10-01T04:00:00Z","v":886356,"vw":78.637308},{"c":79.72,"h":81.585,"l":78.36,"n":16602,"o":78.44,"t":"2026-10-02T04:00:00Z","v":1036708,"vw":80.193085},{"c":82.32,"h":83.14,"l":79.45,"n":14951,"o":79.45,"t":"2026-10-05T04:00:00Z","v":802524,"vw":82.309536},{"c":79.94,"h":83.035,"l":79.89,"n":14655,"o":82.45,"t":"2026-10-06T04:00:00Z","v":651706,"vw":80.390573},{"c":76.42,"h":79.87,"l":75.86,"n":15143,"o":79.58,"t":"2026-10-07T04:00:00Z","v":761345,"vw":76.858746},{"c":76.9,"h":77.33,"l":76.2501,"n":19836,"o":76.63,"t":"2026-10-08T04:00:00Z","v":944556,"vw":76.849969},{"c":77.92,"h":79.3,"l":77.05,"n":13531,"o":77.81,"t":"2026-10-09T04:00:00Z","v":611340,"vw":78.106037},{"c":76.76,"h":78.675,"l":76,"n":12209,"o":78.48,"t":"2026-10-12T04:00:00Z","v":560180,"vw":77.049183},{"c":77.21,"h":78.04,"l":75.5401,"n":15992,"o":76.93,"t":"2026-10-13T04:00:00Z","v":915960,"vw":76.913631},{"c":75.45,"h":77.75,"l":74.41,"n":18431,"o":76.91,"t":"2026-10-14T04:00:00Z","v":1177212,"vw":75.49561},{"c":75,"h":75.15,"l":72.4,"n":20460,"o":75.15,"t":"2026-10-15T04:00:00Z","v":999711,"vw":74.447027},{"c":76.19,"h":77.14,"l":75.53,"n":14161,"o":75.58,"t":"2026-10-16T04:00:00Z","v":511541,"vw":76.124972},{"c":77.09,"h":77.47,"l":74.88,"n":15452,"o":76.11,"t":"2026-10-19T04:00:00Z","v":631272,"vw":76.74383},{"c":79.34,"h":79.55,"l":76.6401,"n":26088,"o":77.9,"t":"2026-10-20T04:00:00Z","v":1604761,"vw":78.834443},{"c":85.49,"h":86.42,"l":82.59,"n":39560,"o":83.13,"t":"2026-10-21T04:00:00Z","v":2374640,"vw":85.008935},{"c":81.18,"h":84.86,"l":79.73,"n":35975,"o":84.64,"t":"2026-10-22T04:00:00Z","v":2219680,"vw":81.466289}],"volatilityBars":[{"c":82.33,"h":82.33,"l":82.18,"n":2,"o":82.18,"t":"2026-09-22T13:15:00Z","v":200,"vw":82.255},{"c":82.51,"h":82.64,"l":81.64,"n":138,"o":81.84,"t":"2026-09-22T13:30:00Z","v":19137,"vw":81.917615},{"c":84.41,"h":84.42,"l":82.7,"n":583,"o":82.73,"t":"2026-09-22T13:45:00Z","v":22398,"vw":83.705004},{"c":85.04,"h":85.1238,"l":84.205,"n":791,"o":84.43,"t":"2026-09-22T14:00:00Z","v":29147,"vw":84.671465},{"c":84.64,"h":85.28,"l":84.38,"n":601,"o":85.07,"t":"2026-09-22T14:15:00Z","v":27180,"vw":84.795298},{"c":85.065,"h":85.37,"l":84.66,"n":636,"o":84.72,"t":"2026-09-22T14:30:00Z","v":26692,"vw":84.981268},{"c":84.925,"h":85.27,"l":84.835,"n":810,"o":85.045,"t":"2026-09-22T14:45:00Z","v":46099,"vw":85.026723},{"c":85.34,"h":85.465,"l":84.88,"n":552,"o":84.98,"t":"2026-09-22T15:00:00Z","v":36958,"vw":85.078399},{"c":85.24,"h":85.59,"l":85.17,"n":662,"o":85.33,"t":"2026-09-22T15:15:00Z","v":22795,"vw":85.366552},{"c":85.36,"h":85.625,"l":85.18,"n":695,"o":85.24,"t":"2026-09-22T15:30:00Z","v":33321,"vw":85.436168},{"c":85.33,"h":85.425,"l":85,"n":692,"o":85.39,"t":"2026-09-22T15:45:00Z","v":23930,"vw":85.219124},{"c":85.39,"h":85.64,"l":85.33,"n":546,"o":85.33,"t":"2026-09-22T16:00:00Z","v":19579,"vw":85.424776},{"c":85.08,"h":85.47,"l":85.08,"n":491,"o":85.39,"t":"2026-09-22T16:15:00Z","v":17328,"vw":85.276349},{"c":85.16,"h":85.26,"l":85.01,"n":348,"o":85.21,"t":"2026-09-22T16:30:00Z","v":10569,"vw":85.161703},{"c":84.905,"h":85.27,"l":84.85,"n":505,"o":85.16,"t":"2026-09-22T16:45:00Z","v":18662,"vw":85.053553},{"c":85.09,"h":85.14,"l":84.84,"n":572,"o":84.905,"t":"2026-09-22T17:00:00Z","v":12747,"vw":85.000583},{"c":84.765,"h":85.12,"l":84.73,"n":355,"o":85.09,"t":"2026-09-22T17:15:00Z","v":14228,"vw":84.892556},{"c":84.96,"h":84.97,"l":84.77,"n":538,"o":84.83,"t":"2026-09-22T17:30:00Z","v":12107,"vw":84.856375},{"c":84.135,"h":84.985,"l":83.84,"n":714,"o":84.975,"t":"2026-09-22T17:45:00Z","v":24071,"vw":84.320209},{"c":84.51,"h":84.74,"l":83.835,"n":708,"o":84.045,"t":"2026-09-22T18:00:00Z","v":24499,"vw":84.449683},{"c":84.7485,"h":84.98,"l":84.625,"n":501,"o":84.625,"t":"2026-09-22T18:15:00Z","v":13397,"vw":84.792125},{"c":84.7,"h":84.77,"l":84.525,"n":751,"o":84.62,"t":"2026-09-22T18:30:00Z","v":23000,"vw":84.656225},{"c":84.66,"h":84.78,"l":84.65,"n":587,"o":84.65,"t":"2026-09-22T18:45:00Z","v":16328,"vw":84.707708},{"c":85.03,"h":85.225,"l":84.76,"n":1177,"o":84.78,"t":"2026-09-22T19:00:00Z","v":50102,"vw":84.931893},{"c":84.72,"h":84.99,"l":84.635,"n":1118,"o":84.99,"t":"2026-09-22T19:15:00Z","v":47222,"vw":84.785636},{"c":84.9,"h":84.975,"l":84.63,"n":1325,"o":84.68,"t":"2026-09-22T19:30:00Z","v":44569,"vw":84.803826},{"c":84.04,"h":84.94,"l":84,"n":4012,"o":84.905,"t":"2026-09-22T19:45:00Z","v":202030,"vw":84.364363},{"c":84,"h":84,"l":84,"n":36,"o":84,"t":"2026-09-22T20:00:00Z","v":206464,"vw":84},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-23T11:00:00Z","v":115,"vw":84},{"c":83.94,"h":84.13,"l":83,"n":266,"o":83.87,"t":"2026-09-23T13:30:00Z","v":15455,"vw":83.744746},{"c":83.86,"h":84.45,"l":83.55,"n":439,"o":83.97,"t":"2026-09-23T13:45:00Z","v":15406,"vw":83.910876},{"c":84.365,"h":84.59,"l":83.76,"n":492,"o":83.995,"t":"2026-09-23T14:00:00Z","v":20330,"vw":84.134084},{"c":84.23,"h":84.61,"l":84.15,"n":392,"o":84.49,"t":"2026-09-23T14:15:00Z","v":15260,"vw":84.410419},{"c":84.145,"h":84.75,"l":84.055,"n":541,"o":84.235,"t":"2026-09-23T14:30:00Z","v":20612,"vw":84.318829},{"c":84.55,"h":84.61,"l":84.01,"n":467,"o":84.01,"t":"2026-09-23T14:45:00Z","v":14549,"vw":84.341377},{"c":85.475,"h":85.49,"l":84.62,"n":544,"o":84.63,"t":"2026-09-23T15:00:00Z","v":19224,"vw":85.115572},{"c":85.39,"h":85.43,"l":85.07,"n":475,"o":85.39,"t":"2026-09-23T15:15:00Z","v":15634,"vw":85.2763},{"c":85.455,"h":85.5,"l":85.23,"n":555,"o":85.39,"t":"2026-09-23T15:30:00Z","v":15685,"vw":85.359307},{"c":85.13,"h":85.55,"l":85.1,"n":405,"o":85.54,"t":"2026-09-23T15:45:00Z","v":13347,"vw":85.387108},{"c":85.08,"h":85.21,"l":84.84,"n":398,"o":85.09,"t":"2026-09-23T16:00:00Z","v":12622,"vw":85.033146},{"c":84.775,"h":85.165,"l":84.735,"n":573,"o":85.105,"t":"2026-09-23T16:15:00Z","v":28126,"vw":84.991592},{"c":84.74,"h":84.86,"l":84.655,"n":332,"o":84.86,"t":"2026-09-23T16:30:00Z","v":7425,"vw":84.751764},{"c":84.48,"h":84.84,"l":84.25,"n":425,"o":84.66,"t":"2026-09-23T16:45:00Z","v":11877,"vw":84.495934},{"c":84.225,"h":84.39,"l":84.1,"n":360,"o":84.27,"t":"2026-09-23T17:00:00Z","v":13220,"vw":84.239497},{"c":84.37,"h":84.37,"l":84.02,"n":326,"o":84.21,"t":"2026-09-23T17:15:00Z","v":7576,"vw":84.242205},{"c":84.32,"h":84.44,"l":84,"n":379,"o":84.385,"t":"2026-09-23T17:30:00Z","v":12420,"vw":84.158697},{"c":84.22,"h":84.5,"l":84.14,"n":358,"o":84.24,"t":"2026-09-23T17:45:00Z","v":9810,"vw":84.307405},{"c":83.93,"h":84.21,"l":83.89,"n":353,"o":84.21,"t":"2026-09-23T18:00:00Z","v":11954,"vw":84.005779},{"c":83.94,"h":84.07,"l":83.92,"n":436,"o":84.05,"t":"2026-09-23T18:15:00Z","v":16362,"vw":83.986253},{"c":83.83,"h":83.99,"l":83.76,"n":696,"o":83.975,"t":"2026-09-23T18:30:00Z","v":39618,"vw":83.817686},{"c":83.98,"h":83.98,"l":83.76,"n":443,"o":83.76,"t":"2026-09-23T18:45:00Z","v":17141,"vw":83.830155},{"c":84.13,"h":84.13,"l":83.91,"n":534,"o":83.96,"t":"2026-09-23T19:00:00Z","v":18218,"vw":84.025168},{"c":84.19,"h":84.19,"l":83.99,"n":499,"o":84.1,"t":"2026-09-23T19:15:00Z","v":20736,"vw":84.095276},{"c":84.48,"h":84.57,"l":84.14,"n":1064,"o":84.14,"t":"2026-09-23T19:30:00Z","v":53771,"vw":84.395927},{"c":84.72,"h":84.755,"l":84.37,"n":2461,"o":84.52,"t":"2026-09-23T19:45:00Z","v":140409,"vw":84.593951},{"c":84.66,"h":84.66,"l":84.66,"n":30,"o":84.66,"t":"2026-09-23T20:00:00Z","v":128017,"vw":84.66},{"c":84.66,"h":84.66,"l":84.66,"n":1,"o":84.66,"t":"2026-09-23T23:00:00Z","v":100,"vw":84.66},{"c":84.08,"h":85.05,"l":83.61,"n":188,"o":85,"t":"2026-09-24T13:30:00Z","v":16042,"vw":84.805053},{"c":83.99,"h":84.095,"l":83.21,"n":251,"o":83.6,"t":"2026-09-24T13:45:00Z","v":8975,"vw":83.804325},{"c":84.54,"h":85.05,"l":83.695,"n":494,"o":83.93,"t":"2026-09-24T14:00:00Z","v":25234,"vw":84.191774},{"c":84.54,"h":84.88,"l":84.22,"n":343,"o":84.58,"t":"2026-09-24T14:15:00Z","v":9567,"vw":84.622135},{"c":84.19,"h":84.5,"l":84.19,"n":292,"o":84.435,"t":"2026-09-24T14:30:00Z","v":8450,"vw":84.324245},{"c":84.1436,"h":84.2275,"l":83.835,"n":228,"o":84.21,"t":"2026-09-24T14:45:00Z","v":6528,"vw":84.060119},{"c":84.52,"h":84.67,"l":84.01,"n":547,"o":84.01,"t":"2026-09-24T15:00:00Z","v":19427,"vw":84.274444},{"c":84.15,"h":84.4762,"l":84.055,"n":733,"o":84.38,"t":"2026-09-24T15:15:00Z","v":48855,"vw":84.152585},{"c":83.77,"h":84.15,"l":83.62,"n":333,"o":84.15,"t":"2026-09-24T15:30:00Z","v":10851,"vw":83.865878},{"c":83.695,"h":83.78,"l":83.39,"n":314,"o":83.76,"t":"2026-09-24T15:45:00Z","v":13079,"vw":83.558526},{"c":83.385,"h":83.74,"l":83.3697,"n":447,"o":83.7,"t":"2026-09-24T16:00:00Z","v":23299,"vw":83.576951},{"c":83.41,"h":83.585,"l":82.77,"n":701,"o":83.23,"t":"2026-09-24T16:15:00Z","v":25971,"vw":83.230836},{"c":83.65,"h":83.8,"l":83.56,"n":355,"o":83.61,"t":"2026-09-24T16:30:00Z","v":32900,"vw":83.705509},{"c":83.345,"h":83.44,"l":83.18,"n":98,"o":83.44,"t":"2026-09-24T16:45:00Z","v":2369,"vw":83.337193},{"c":83.68,"h":83.68,"l":83.23,"n":363,"o":83.25,"t":"2026-09-24T17:00:00Z","v":9147,"vw":83.445555},{"c":83.14,"h":83.53,"l":83.14,"n":211,"o":83.49,"t":"2026-09-24T17:15:00Z","v":5658,"vw":83.402812},{"c":83.51,"h":83.51,"l":83.0556,"n":384,"o":83.0556,"t":"2026-09-24T17:30:00Z","v":9585,"vw":83.378513},{"c":83.7,"h":83.75,"l":83.48,"n":626,"o":83.48,"t":"2026-09-24T17:45:00Z","v":58744,"vw":83.691496},{"c":83.8,"h":83.95,"l":83.575,"n":979,"o":83.73,"t":"2026-09-24T18:00:00Z","v":105542,"vw":83.779447},{"c":83.75,"h":83.985,"l":83.73,"n":681,"o":83.8,"t":"2026-09-24T18:15:00Z","v":26283,"vw":83.876988},{"c":83.75,"h":83.88,"l":83.5,"n":708,"o":83.815,"t":"2026-09-24T18:30:00Z","v":28082,"vw":83.676319},{"c":83.555,"h":83.83,"l":83.55,"n":659,"o":83.7,"t":"2026-09-24T18:45:00Z","v":23786,"vw":83.672173},{"c":83.635,"h":83.88,"l":83.51,"n":648,"o":83.51,"t":"2026-09-24T19:00:00Z","v":23780,"vw":83.645848},{"c":83.56,"h":83.745,"l":83.46,"n":668,"o":83.55,"t":"2026-09-24T19:15:00Z","v":21329,"vw":83.600688},{"c":83.47,"h":83.73,"l":83.33,"n":1019,"o":83.68,"t":"2026-09-24T19:30:00Z","v":37131,"vw":83.471865},{"c":84.134,"h":84.27,"l":83.48,"n":3317,"o":83.52,"t":"2026-09-24T19:45:00Z","v":149043,"vw":83.928438},{"c":84.13,"h":84.13,"l":84.13,"n":37,"o":84.13,"t":"2026-09-24T20:00:00Z","v":207289,"vw":84.13},{"c":84.71,"h":86.005,"l":83.25,"n":411,"o":83.29,"t":"2026-09-25T13:30:00Z","v":30804,"vw":84.389739},{"c":84.645,"h":85.2,"l":84.22,"n":323,"o":84.71,"t":"2026-09-25T13:45:00Z","v":27662,"vw":84.928692},{"c":84.93,"h":84.93,"l":84.17,"n":706,"o":84.56,"t":"2026-09-25T14:00:00Z","v":31086,"vw":84.537706},{"c":84.5775,"h":84.915,"l":84.4101,"n":460,"o":84.9,"t":"2026-09-25T14:15:00Z","v":19025,"vw":84.631273},{"c":84.84,"h":84.94,"l":84.57,"n":384,"o":84.57,"t":"2026-09-25T14:30:00Z","v":21668,"vw":84.764869},{"c":85.265,"h":85.265,"l":84.54,"n":580,"o":84.84,"t":"2026-09-25T14:45:00Z","v":21648,"vw":84.959332},{"c":85.305,"h":85.63,"l":85.195,"n":655,"o":85.26,"t":"2026-09-25T15:00:00Z","v":25814,"vw":85.394704},{"c":85.06,"h":85.31,"l":84.98,"n":342,"o":85.31,"t":"2026-09-25T15:15:00Z","v":12913,"vw":85.075525},{"c":85.545,"h":85.59,"l":84.89,"n":793,"o":85.07,"t":"2026-09-25T15:30:00Z","v":36271,"vw":85.104976},{"c":85.255,"h":85.54,"l":85.13,"n":551,"o":85.5175,"t":"2026-09-25T15:45:00Z","v":20666,"vw":85.290911},{"c":85.34,"h":85.57,"l":85.28,"n":665,"o":85.3,"t":"2026-09-25T16:00:00Z","v":26798,"vw":85.390505},{"c":85.025,"h":85.345,"l":84.93,"n":469,"o":85.345,"t":"2026-09-25T16:15:00Z","v":16535,"vw":85.101322},{"c":84.66,"h":85.26,"l":84.525,"n":995,"o":85.0325,"t":"2026-09-25T16:30:00Z","v":56736,"vw":84.923031},{"c":84.65,"h":84.65,"l":84.425,"n":502,"o":84.61,"t":"2026-09-25T16:45:00Z","v":26556,"vw":84.540385},{"c":84.685,"h":84.75,"l":84.59,"n":391,"o":84.675,"t":"2026-09-25T17:00:00Z","v":11642,"vw":84.683498},{"c":84.66,"h":84.735,"l":84.46,"n":532,"o":84.685,"t":"2026-09-25T17:15:00Z","v":19591,"vw":84.621239},{"c":84.72,"h":84.775,"l":84.52,"n":582,"o":84.715,"t":"2026-09-25T17:30:00Z","v":16377,"vw":84.636469},{"c":84.835,"h":84.835,"l":84.59,"n":607,"o":84.735,"t":"2026-09-25T17:45:00Z","v":22142,"vw":84.736011},{"c":84.81,"h":85.13,"l":84.77,"n":575,"o":84.9,"t":"2026-09-25T18:00:00Z","v":16816,"vw":84.924954},{"c":84.8,"h":84.87,"l":84.585,"n":827,"o":84.81,"t":"2026-09-25T18:15:00Z","v":30164,"vw":84.717993},{"c":84.975,"h":85.06,"l":84.83,"n":902,"o":84.83,"t":"2026-09-25T18:30:00Z","v":45049,"vw":84.959661},{"c":85.16,"h":85.17,"l":84.96,"n":691,"o":85.01,"t":"2026-09-25T18:45:00Z","v":23690,"vw":85.069076},{"c":85.255,"h":85.27,"l":85.03,"n":825,"o":85.2,"t":"2026-09-25T19:00:00Z","v":33041,"vw":85.156773},{"c":85.09,"h":85.265,"l":85.02,"n":1025,"o":85.265,"t":"2026-09-25T19:15:00Z","v":51477,"vw":85.17755},{"c":85.45,"h":85.515,"l":85.05,"n":1259,"o":85.05,"t":"2026-09-25T19:30:00Z","v":55236,"vw":85.232929},{"c":85.13,"h":85.59,"l":85.08,"n":3781,"o":85.53,"t":"2026-09-25T19:45:00Z","v":193228,"vw":85.289029},{"c":85.08,"h":85.08,"l":85.08,"n":31,"o":85.08,"t":"2026-09-25T20:00:00Z","v":189642,"vw":85.08},{"c":85,"h":85,"l":85,"n":7,"o":85,"t":"2026-09-28T08:45:00Z","v":194,"vw":85},{"c":84.16,"h":84.16,"l":84.16,"n":5,"o":84.16,"t":"2026-09-28T10:45:00Z","v":453,"vw":84.16},{"c":85.98,"h":85.98,"l":85.98,"n":3,"o":85.98,"t":"2026-09-28T13:15:00Z","v":241,"vw":85.98},{"c":84.69,"h":85.97,"l":83.86,"n":517,"o":85.785,"t":"2026-09-28T13:30:00Z","v":32556,"vw":85.227573},{"c":84.565,"h":84.69,"l":84.11,"n":428,"o":84.61,"t":"2026-09-28T13:45:00Z","v":19040,"vw":84.446692},{"c":84.905,"h":85.03,"l":84.245,"n":319,"o":84.56,"t":"2026-09-28T14:00:00Z","v":13171,"vw":84.525659},{"c":85.15,"h":85.22,"l":84.79,"n":191,"o":84.905,"t":"2026-09-28T14:15:00Z","v":4648,"vw":84.969387},{"c":85.18,"h":85.485,"l":85.04,"n":270,"o":85.16,"t":"2026-09-28T14:30:00Z","v":7950,"vw":85.267813},{"c":84.8,"h":85.125,"l":84.66,"n":266,"o":85.125,"t":"2026-09-28T14:45:00Z","v":6160,"vw":84.927441},{"c":84.985,"h":85.1,"l":84.59,"n":331,"o":84.59,"t":"2026-09-28T15:00:00Z","v":8425,"vw":84.83635},{"c":84.685,"h":84.995,"l":84.685,"n":239,"o":84.99,"t":"2026-09-28T15:15:00Z","v":4630,"vw":84.869},{"c":84.98,"h":85.07,"l":84.845,"n":171,"o":84.85,"t":"2026-09-28T15:30:00Z","v":8068,"vw":84.961877},{"c":84.99,"h":84.99,"l":84.79,"n":527,"o":84.975,"t":"2026-09-28T15:45:00Z","v":21418,"vw":84.92576},{"c":84.33,"h":84.96,"l":84.225,"n":369,"o":84.915,"t":"2026-09-28T16:00:00Z","v":20593,"vw":84.656213},{"c":84,"h":84.215,"l":83.715,"n":733,"o":84.21,"t":"2026-09-28T16:15:00Z","v":32678,"vw":83.989319},{"c":83.97,"h":84,"l":83.62,"n":434,"o":83.73,"t":"2026-09-28T16:30:00Z","v":21097,"vw":83.892227},{"c":83.615,"h":84,"l":83.41,"n":384,"o":84,"t":"2026-09-28T16:45:00Z","v":15492,"vw":83.681756},{"c":83.125,"h":83.6175,"l":83.125,"n":494,"o":83.48,"t":"2026-09-28T17:00:00Z","v":17543,"vw":83.378853},{"c":83.61,"h":83.67,"l":83.11,"n":585,"o":83.115,"t":"2026-09-28T17:15:00Z","v":35137,"vw":83.325907},{"c":83.58,"h":83.65,"l":83.39,"n":292,"o":83.61,"t":"2026-09-28T17:30:00Z","v":9359,"vw":83.551018},{"c":83.56,"h":83.62,"l":83.5,"n":389,"o":83.53,"t":"2026-09-28T17:45:00Z","v":11278,"vw":83.542909},{"c":83.91,"h":83.91,"l":83.441,"n":728,"o":83.56,"t":"2026-09-28T18:00:00Z","v":30389,"vw":83.615356},{"c":83.69,"h":83.98,"l":83.69,"n":336,"o":83.84,"t":"2026-09-28T18:15:00Z","v":7279,"vw":83.869145},{"c":83.73,"h":83.7899,"l":83.65,"n":285,"o":83.77,"t":"2026-09-28T18:30:00Z","v":6826,"vw":83.716245},{"c":83.39,"h":83.75,"l":83.34,"n":610,"o":83.71,"t":"2026-09-28T18:45:00Z","v":26924,"vw":83.589183},{"c":83.38,"h":83.41,"l":83.115,"n":624,"o":83.34,"t":"2026-09-28T19:00:00Z","v":17725,"vw":83.271977},{"c":83.26,"h":83.46,"l":83.175,"n":784,"o":83.38,"t":"2026-09-28T19:15:00Z","v":28908,"vw":83.298376},{"c":83.29,"h":83.35,"l":83.11,"n":939,"o":83.29,"t":"2026-09-28T19:30:00Z","v":30548,"vw":83.247353},{"c":82.81,"h":83.5,"l":82.66,"n":3526,"o":83.3,"t":"2026-09-28T19:45:00Z","v":175742,"vw":82.88253},{"c":82.8,"h":82.84,"l":82.8,"n":43,"o":82.84,"t":"2026-09-28T20:00:00Z","v":161991,"vw":82.800026},{"c":82.2302,"h":82.78,"l":80.795,"n":304,"o":82.095,"t":"2026-09-29T13:30:00Z","v":30148,"vw":82.036745},{"c":82.845,"h":82.9,"l":81.56,"n":640,"o":81.99,"t":"2026-09-29T13:45:00Z","v":50007,"vw":82.108459},{"c":82.265,"h":82.86,"l":82.24,"n":141,"o":82.685,"t":"2026-09-29T14:00:00Z","v":4929,"vw":82.386522},{"c":82.13,"h":82.33,"l":81.95,"n":293,"o":82.23,"t":"2026-09-29T14:15:00Z","v":12446,"vw":82.112771},{"c":81.915,"h":82,"l":81.82,"n":157,"o":81.96,"t":"2026-09-29T14:30:00Z","v":5926,"vw":81.91951},{"c":81.725,"h":81.93,"l":81.6,"n":441,"o":81.92,"t":"2026-09-29T14:45:00Z","v":20058,"vw":81.7842},{"c":81.96,"h":81.96,"l":81.55,"n":603,"o":81.74,"t":"2026-09-29T15:00:00Z","v":50589,"vw":81.704795},{"c":81.455,"h":81.915,"l":81.305,"n":401,"o":81.915,"t":"2026-09-29T15:15:00Z","v":18225,"vw":81.639799},{"c":81.42,"h":81.47,"l":81.07,"n":273,"o":81.455,"t":"2026-09-29T15:30:00Z","v":8063,"vw":81.323738},{"c":81.59,"h":81.74,"l":81.48,"n":395,"o":81.54,"t":"2026-09-29T15:45:00Z","v":14966,"vw":81.575555},{"c":81.9,"h":81.97,"l":81.68,"n":354,"o":81.68,"t":"2026-09-29T16:00:00Z","v":17782,"vw":81.841864},{"c":81.92,"h":81.98,"l":81.63,"n":387,"o":81.91,"t":"2026-09-29T16:15:00Z","v":14249,"vw":81.801752},{"c":81.81,"h":81.99,"l":81.705,"n":366,"o":81.93,"t":"2026-09-29T16:30:00Z","v":13729,"vw":81.855646},{"c":81.74,"h":81.86,"l":81.7,"n":352,"o":81.79,"t":"2026-09-29T16:45:00Z","v":12418,"vw":81.802344},{"c":81.84,"h":81.89,"l":81.51,"n":440,"o":81.795,"t":"2026-09-29T17:00:00Z","v":23003,"vw":81.715388},{"c":81.71,"h":81.84,"l":81.68,"n":245,"o":81.835,"t":"2026-09-29T17:15:00Z","v":8890,"vw":81.764647},{"c":81.63,"h":81.8,"l":81.545,"n":417,"o":81.69,"t":"2026-09-29T17:30:00Z","v":11806,"vw":81.676182},{"c":81.43,"h":81.76,"l":81.4,"n":413,"o":81.58,"t":"2026-09-29T17:45:00Z","v":15437,"vw":81.617511},{"c":81.43,"h":81.675,"l":81.39,"n":444,"o":81.45,"t":"2026-09-29T18:00:00Z","v":16885,"vw":81.536457},{"c":81.46,"h":81.57,"l":81.37,"n":482,"o":81.49,"t":"2026-09-29T18:15:00Z","v":13780,"vw":81.491737},{"c":81.38,"h":81.59,"l":81.34,"n":565,"o":81.465,"t":"2026-09-29T18:30:00Z","v":14823,"vw":81.459097},{"c":80.97,"h":81.43,"l":80.78,"n":697,"o":81.43,"t":"2026-09-29T18:45:00Z","v":27221,"vw":81.092359},{"c":80.745,"h":81.02,"l":80.71,"n":542,"o":81.01,"t":"2026-09-29T19:00:00Z","v":17889,"vw":80.872849},{"c":80.74,"h":81.03,"l":80.63,"n":897,"o":80.745,"t":"2026-09-29T19:15:00Z","v":34478,"vw":80.819005},{"c":80.29,"h":80.88,"l":80.165,"n":1314,"o":80.8,"t":"2026-09-29T19:30:00Z","v":53338,"vw":80.607092},{"c":80.43,"h":80.525,"l":80.14,"n":3310,"o":80.24,"t":"2026-09-29T19:45:00Z","v":157877,"vw":80.397051},{"c":80.41,"h":80.41,"l":80.41,"n":36,"o":80.41,"t":"2026-09-29T20:00:00Z","v":101218,"vw":80.41},{"c":80.42,"h":80.42,"l":80.42,"n":17,"o":80.42,"t":"2026-09-30T11:00:00Z","v":215,"vw":80.42},{"c":79.445,"h":80.41,"l":79,"n":387,"o":80.41,"t":"2026-09-30T13:30:00Z","v":30861,"vw":79.738083},{"c":79.92,"h":80.13,"l":79.585,"n":496,"o":79.585,"t":"2026-09-30T13:45:00Z","v":57988,"vw":79.787958},{"c":80.29,"h":80.73,"l":80.12,"n":315,"o":80.12,"t":"2026-09-30T14:00:00Z","v":13354,"vw":80.354349},{"c":80.345,"h":80.86,"l":80.26,"n":265,"o":80.34,"t":"2026-09-30T14:15:00Z","v":9733,"vw":80.650233},{"c":79.895,"h":80.48,"l":79.8275,"n":236,"o":80.42,"t":"2026-09-30T14:30:00Z","v":8799,"vw":80.236893},{"c":80.21,"h":80.22,"l":79.81,"n":319,"o":79.81,"t":"2026-09-30T14:45:00Z","v":11958,"vw":80.014242},{"c":80.24,"h":80.635,"l":80.24,"n":302,"o":80.25,"t":"2026-09-30T15:00:00Z","v":10521,"vw":80.424561},{"c":80.175,"h":80.485,"l":80.1,"n":294,"o":80.215,"t":"2026-09-30T15:15:00Z","v":21103,"vw":80.138714},{"c":79.84,"h":80.21,"l":79.84,"n":387,"o":80.185,"t":"2026-09-30T15:30:00Z","v":13837,"vw":80.017964},{"c":79.755,"h":80.12,"l":79.71,"n":468,"o":79.855,"t":"2026-09-30T15:45:00Z","v":27625,"vw":79.965589},{"c":79.54,"h":79.7,"l":79.54,"n":362,"o":79.7,"t":"2026-09-30T16:00:00Z","v":15134,"vw":79.626257},{"c":80.085,"h":80.09,"l":79.58,"n":390,"o":79.58,"t":"2026-09-30T16:15:00Z","v":13020,"vw":79.774784},{"c":79.89,"h":80.0078,"l":79.81,"n":282,"o":79.96,"t":"2026-09-30T16:30:00Z","v":8920,"vw":79.912762},{"c":79.56,"h":79.865,"l":79.56,"n":448,"o":79.865,"t":"2026-09-30T16:45:00Z","v":19028,"vw":79.706433},{"c":79.41,"h":79.5831,"l":79.41,"n":393,"o":79.5831,"t":"2026-09-30T17:00:00Z","v":15455,"vw":79.504655},{"c":79.48,"h":79.48,"l":79.135,"n":464,"o":79.38,"t":"2026-09-30T17:15:00Z","v":21802,"vw":79.308454},{"c":79.515,"h":79.59,"l":79.24,"n":454,"o":79.49,"t":"2026-09-30T17:30:00Z","v":16447,"vw":79.431145},{"c":79.2,"h":79.46,"l":79.06,"n":543,"o":79.46,"t":"2026-09-30T17:45:00Z","v":22162,"vw":79.231604},{"c":79.19,"h":79.33,"l":79.19,"n":448,"o":79.19,"t":"2026-09-30T18:00:00Z","v":17587,"vw":79.239517},{"c":79,"h":79.25,"l":78.98,"n":981,"o":79.19,"t":"2026-09-30T18:15:00Z","v":52200,"vw":79.144935},{"c":79.875,"h":79.875,"l":78.93,"n":687,"o":79,"t":"2026-09-30T18:30:00Z","v":47141,"vw":79.133403},{"c":79.375,"h":79.885,"l":79.335,"n":685,"o":79.885,"t":"2026-09-30T18:45:00Z","v":18853,"vw":79.568107},{"c":79.48,"h":79.535,"l":79.38,"n":521,"o":79.4,"t":"2026-09-30T19:00:00Z","v":19088,"vw":79.445782},{"c":79.43,"h":79.49,"l":79.275,"n":799,"o":79.48,"t":"2026-09-30T19:15:00Z","v":31407,"vw":79.374103},{"c":79.18,"h":79.43,"l":79.11,"n":1096,"o":79.43,"t":"2026-09-30T19:30:00Z","v":37665,"vw":79.25779},{"c":78.66,"h":79.23,"l":78.58,"n":3935,"o":79.185,"t":"2026-09-30T19:45:00Z","v":223914,"vw":78.817917},{"c":78.68,"h":78.68,"l":78.6,"n":34,"o":78.6,"t":"2026-09-30T20:00:00Z","v":171898,"vw":78.679951},{"c":78.54,"h":78.54,"l":78.54,"n":24,"o":78.54,"t":"2026-10-01T08:00:00Z","v":227,"vw":78.54},{"c":77.43,"h":78.56,"l":77.43,"n":337,"o":78.26,"t":"2026-10-01T13:30:00Z","v":26697,"vw":78.151715},{"c":78.39,"h":78.67,"l":77.43,"n":245,"o":77.43,"t":"2026-10-01T13:45:00Z","v":10990,"vw":78.4048},{"c":78.63,"h":78.63,"l":77.95,"n":259,"o":78.3,"t":"2026-10-01T14:00:00Z","v":12400,"vw":78.19734},{"c":79.22,"h":79.38,"l":78.31,"n":462,"o":78.75,"t":"2026-10-01T14:15:00Z","v":30571,"vw":78.803325},{"c":79.585,"h":79.62,"l":79.16,"n":273,"o":79.24,"t":"2026-10-01T14:30:00Z","v":14239,"vw":79.420651},{"c":79.135,"h":79.83,"l":79.135,"n":312,"o":79.61,"t":"2026-10-01T14:45:00Z","v":17335,"vw":79.534837},{"c":79.15,"h":79.26,"l":78.86,"n":322,"o":79.04,"t":"2026-10-01T15:00:00Z","v":13334,"vw":79.08214},{"c":78.8,"h":79.26,"l":78.8,"n":281,"o":79.125,"t":"2026-10-01T15:15:00Z","v":15878,"vw":79.002451},{"c":79.33,"h":79.46,"l":78.66,"n":472,"o":78.795,"t":"2026-10-01T15:30:00Z","v":28641,"vw":79.256883},{"c":79.53,"h":79.61,"l":79.26,"n":150,"o":79.34,"t":"2026-10-01T15:45:00Z","v":5187,"vw":79.448865},{"c":79.495,"h":79.69,"l":79.4,"n":399,"o":79.46,"t":"2026-10-01T16:00:00Z","v":18943,"vw":79.552574},{"c":79.595,"h":79.595,"l":79.38,"n":239,"o":79.46,"t":"2026-10-01T16:15:00Z","v":7911,"vw":79.500464},{"c":79.505,"h":79.76,"l":79.41,"n":372,"o":79.6,"t":"2026-10-01T16:30:00Z","v":38657,"vw":79.615103},{"c":79.34,"h":79.565,"l":79.29,"n":398,"o":79.565,"t":"2026-10-01T16:45:00Z","v":14952,"vw":79.405567},{"c":78.56,"h":79.28,"l":78.555,"n":377,"o":79.28,"t":"2026-10-01T17:00:00Z","v":15060,"vw":78.858325},{"c":78.43,"h":78.69,"l":78.41,"n":402,"o":78.56,"t":"2026-10-01T17:15:00Z","v":13426,"vw":78.592924},{"c":78.51,"h":78.81,"l":78.37,"n":604,"o":78.44,"t":"2026-10-01T17:30:00Z","v":22525,"vw":78.582801},{"c":78.6925,"h":78.74,"l":78.37,"n":741,"o":78.52,"t":"2026-10-01T17:45:00Z","v":30123,"vw":78.524143},{"c":78.15,"h":78.655,"l":78.11,"n":593,"o":78.6,"t":"2026-10-01T18:00:00Z","v":24954,"vw":78.337928},{"c":78.44,"h":78.575,"l":78.12,"n":587,"o":78.2,"t":"2026-10-01T18:15:00Z","v":20940,"vw":78.305099},{"c":78.54,"h":78.72,"l":78.36,"n":599,"o":78.41,"t":"2026-10-01T18:30:00Z","v":18774,"vw":78.564426},{"c":78.07,"h":78.53,"l":78.01,"n":1042,"o":78.53,"t":"2026-10-01T18:45:00Z","v":38999,"vw":78.170764},{"c":78.3,"h":78.3,"l":77.995,"n":856,"o":78.08,"t":"2026-10-01T19:00:00Z","v":27590,"vw":78.124204},{"c":78.32,"h":78.475,"l":78.265,"n":960,"o":78.34,"t":"2026-10-01T19:15:00Z","v":40841,"vw":78.343769},{"c":78.335,"h":78.47,"l":78.2,"n":1413,"o":78.33,"t":"2026-10-01T19:30:00Z","v":56662,"vw":78.339782},{"c":78.45,"h":78.63,"l":78.24,"n":3079,"o":78.28,"t":"2026-10-01T19:45:00Z","v":147172,"vw":78.454111},{"c":78.44,"h":78.44,"l":78.44,"n":35,"o":78.44,"t":"2026-10-01T20:00:00Z","v":153909,"vw":78.44},{"c":78.37,"h":78.37,"l":78.37,"n":6,"o":78.37,"t":"2026-10-01T21:15:00Z","v":228,"vw":78.37},{"c":78.43,"h":78.43,"l":78.43,"n":1,"o":78.43,"t":"2026-10-02T13:15:00Z","v":528,"vw":78.43},{"c":78.88,"h":79.375,"l":78.36,"n":289,"o":78.57,"t":"2026-10-02T13:30:00Z","v":20163,"vw":78.531329},{"c":79.18,"h":79.18,"l":78.885,"n":244,"o":78.94,"t":"2026-10-02T13:45:00Z","v":7397,"vw":79.000094},{"c":79.26,"h":80.02,"l":79.185,"n":297,"o":79.25,"t":"2026-10-02T14:00:00Z","v":12426,"vw":79.569447},{"c":79.84,"h":79.84,"l":79.29,"n":237,"o":79.305,"t":"2026-10-02T14:15:00Z","v":7042,"vw":79.527174},{"c":79.76,"h":79.96,"l":79.475,"n":356,"o":79.73,"t":"2026-10-02T14:30:00Z","v":36981,"vw":79.801604},{"c":80.26,"h":80.63,"l":79.77,"n":806,"o":79.77,"t":"2026-10-02T14:45:00Z","v":59660,"vw":79.971555},{"c":80.765,"h":81,"l":80.11,"n":472,"o":80.36,"t":"2026-10-02T15:00:00Z","v":18558,"vw":80.675624},{"c":80.75,"h":80.86,"l":80.49,"n":601,"o":80.75,"t":"2026-10-02T15:15:00Z","v":50778,"vw":80.718851},{"c":81.12,"h":81.12,"l":80.75,"n":284,"o":80.75,"t":"2026-10-02T15:30:00Z","v":9075,"vw":80.966217},{"c":80.97,"h":81.22,"l":80.96,"n":508,"o":81.11,"t":"2026-10-02T15:45:00Z","v":32658,"vw":81.095757},{"c":80.54,"h":81.045,"l":80.42,"n":384,"o":81.045,"t":"2026-10-02T16:00:00Z","v":14012,"vw":80.728987},{"c":80.915,"h":81,"l":80.5,"n":461,"o":80.71,"t":"2026-10-02T16:15:00Z","v":22433,"vw":80.793035},{"c":80.93,"h":80.93,"l":80.6,"n":602,"o":80.915,"t":"2026-10-02T16:30:00Z","v":36041,"vw":80.793147},{"c":81.15,"h":81.15,"l":80.75,"n":432,"o":80.93,"t":"2026-10-02T16:45:00Z","v":29885,"vw":80.932036},{"c":81.155,"h":81.42,"l":81.06,"n":387,"o":81.1,"t":"2026-10-02T17:00:00Z","v":27213,"vw":81.170149},{"c":80.97,"h":81.175,"l":80.97,"n":314,"o":81.155,"t":"2026-10-02T17:15:00Z","v":15700,"vw":81.071731},{"c":80.92,"h":81.16,"l":80.92,"n":434,"o":80.97,"t":"2026-10-02T17:30:00Z","v":28136,"vw":81.089178},{"c":81.3001,"h":81.4,"l":80.82,"n":584,"o":81.03,"t":"2026-10-02T17:45:00Z","v":32857,"vw":80.981114},{"c":81.29,"h":81.585,"l":81.225,"n":382,"o":81.47,"t":"2026-10-02T18:00:00Z","v":14540,"vw":81.409794},{"c":81.1,"h":81.23,"l":81.06,"n":279,"o":81.23,"t":"2026-10-02T18:15:00Z","v":9573,"vw":81.110831},{"c":80.75,"h":81.12,"l":80.61,"n":556,"o":81.12,"t":"2026-10-02T18:30:00Z","v":27425,"vw":80.820879},{"c":80.92,"h":80.92,"l":80.71,"n":452,"o":80.755,"t":"2026-10-02T18:45:00Z","v":14390,"vw":80.842335},{"c":80.89,"h":80.95,"l":80.54,"n":721,"o":80.94,"t":"2026-10-02T19:00:00Z","v":30863,"vw":80.796157},{"c":80.28,"h":80.875,"l":80.24,"n":700,"o":80.875,"t":"2026-10-02T19:15:00Z","v":22049,"vw":80.532186},{"c":80.095,"h":80.27,"l":80.01,"n":1006,"o":80.22,"t":"2026-10-02T19:30:00Z","v":32999,"vw":80.15974},{"c":79.79,"h":80.1,"l":79.49,"n":3281,"o":80.1,"t":"2026-10-02T19:45:00Z","v":162059,"vw":79.703585},{"c":79.72,"h":79.72,"l":79.72,"n":40,"o":79.72,"t":"2026-10-02T20:00:00Z","v":232863,"vw":79.72},{"c":80.1,"h":80.895,"l":79.45,"n":285,"o":79.61,"t":"2026-10-05T13:30:00Z","v":18147,"vw":79.737151},{"c":80.84,"h":80.84,"l":79.81,"n":132,"o":79.81,"t":"2026-10-05T13:45:00Z","v":3254,"vw":80.343036},{"c":81.765,"h":82.12,"l":81.09,"n":283,"o":81.09,"t":"2026-10-05T14:00:00Z","v":9339,"vw":81.804878},{"c":82.14,"h":82.24,"l":81.965,"n":245,"o":81.97,"t":"2026-10-05T14:15:00Z","v":6850,"vw":82.156488},{"c":82.13,"h":82.33,"l":81.82,"n":155,"o":82.18,"t":"2026-10-05T14:30:00Z","v":5465,"vw":82.154723},{"c":82.69,"h":82.69,"l":81.89,"n":431,"o":82.13,"t":"2026-10-05T14:45:00Z","v":13459,"vw":82.182229},{"c":82.98,"h":83.05,"l":82.735,"n":412,"o":82.96,"t":"2026-10-05T15:00:00Z","v":16296,"vw":82.937998},{"c":82.74,"h":82.98,"l":82.62,"n":389,"o":82.98,"t":"2026-10-05T15:15:00Z","v":13197,"vw":82.765755},{"c":82.96,"h":83.14,"l":82.765,"n":394,"o":82.765,"t":"2026-10-05T15:30:00Z","v":13098,"vw":82.98215},{"c":82.58,"h":82.955,"l":82.5,"n":301,"o":82.955,"t":"2026-10-05T15:45:00Z","v":11809,"vw":82.732691},{"c":82.665,"h":82.7,"l":82.385,"n":313,"o":82.53,"t":"2026-10-05T16:00:00Z","v":8425,"vw":82.544498},{"c":82.96,"h":82.96,"l":82.715,"n":309,"o":82.77,"t":"2026-10-05T16:15:00Z","v":7175,"vw":82.820119},{"c":82.855,"h":83.01,"l":82.68,"n":455,"o":82.97,"t":"2026-10-05T16:30:00Z","v":17467,"vw":82.820048},{"c":82.775,"h":83,"l":82.73,"n":356,"o":82.94,"t":"2026-10-05T16:45:00Z","v":8639,"vw":82.883924},{"c":82.81,"h":82.82,"l":82.605,"n":309,"o":82.73,"t":"2026-10-05T17:00:00Z","v":7916,"vw":82.721752},{"c":82.55,"h":82.83,"l":82.55,"n":563,"o":82.72,"t":"2026-10-05T17:15:00Z","v":18712,"vw":82.701273},{"c":82.51,"h":82.56,"l":82.1,"n":741,"o":82.485,"t":"2026-10-05T17:30:00Z","v":26822,"vw":82.286806},{"c":82.85,"h":82.85,"l":82.4,"n":323,"o":82.52,"t":"2026-10-05T17:45:00Z","v":6369,"vw":82.615179},{"c":82.675,"h":82.845,"l":82.45,"n":350,"o":82.68,"t":"2026-10-05T18:00:00Z","v":10969,"vw":82.600046},{"c":82.44,"h":82.795,"l":82.37,"n":518,"o":82.68,"t":"2026-10-05T18:15:00Z","v":17115,"vw":82.624325},{"c":82.35,"h":82.44,"l":82.28,"n":215,"o":82.3171,"t":"2026-10-05T18:30:00Z","v":5058,"vw":82.373345},{"c":82.35,"h":82.43,"l":82.32,"n":587,"o":82.37,"t":"2026-10-05T18:45:00Z","v":17858,"vw":82.355545},{"c":82.695,"h":82.76,"l":82.37,"n":473,"o":82.37,"t":"2026-10-05T19:00:00Z","v":10111,"vw":82.525011},{"c":82.525,"h":82.76,"l":82.525,"n":707,"o":82.63,"t":"2026-10-05T19:15:00Z","v":17546,"vw":82.640519},{"c":82.34,"h":82.46,"l":82.22,"n":829,"o":82.46,"t":"2026-10-05T19:30:00Z","v":31936,"vw":82.294882},{"c":82.37,"h":82.41,"l":82.015,"n":2560,"o":82.295,"t":"2026-10-05T19:45:00Z","v":89236,"vw":82.264804},{"c":82.32,"h":82.32,"l":82.32,"n":35,"o":82.32,"t":"2026-10-05T20:00:00Z","v":364408,"vw":82.32},{"c":82.19,"h":82.19,"l":82.19,"n":7,"o":82.19,"t":"2026-10-06T13:15:00Z","v":296,"vw":82.19},{"c":80.61,"h":83.035,"l":80.5,"n":117,"o":82.45,"t":"2026-10-06T13:30:00Z","v":17921,"vw":82.022972},{"c":80.56,"h":80.57,"l":80.26,"n":370,"o":80.5,"t":"2026-10-06T13:45:00Z","v":8018,"vw":80.476061},{"c":81.825,"h":81.825,"l":80.84,"n":298,"o":80.84,"t":"2026-10-06T14:00:00Z","v":9724,"vw":81.206477},{"c":81.7851,"h":82.23,"l":81.73,"n":345,"o":81.86,"t":"2026-10-06T14:15:00Z","v":12089,"vw":81.880247},{"c":81.52,"h":81.79,"l":81.52,"n":203,"o":81.66,"t":"2026-10-06T14:30:00Z","v":4912,"vw":81.656644},{"c":81.34,"h":81.46,"l":81.16,"n":104,"o":81.435,"t":"2026-10-06T14:45:00Z","v":3434,"vw":81.303601},{"c":81.57,"h":81.595,"l":81.09,"n":306,"o":81.36,"t":"2026-10-06T15:00:00Z","v":10572,"vw":81.359914},{"c":81.73,"h":81.73,"l":81.4,"n":231,"o":81.52,"t":"2026-10-06T15:15:00Z","v":6105,"vw":81.526427},{"c":81.76,"h":81.86,"l":81.73,"n":135,"o":81.74,"t":"2026-10-06T15:30:00Z","v":3265,"vw":81.781505},{"c":81.395,"h":81.745,"l":81.2802,"n":175,"o":81.745,"t":"2026-10-06T15:45:00Z","v":14235,"vw":81.308155},{"c":81.36,"h":81.425,"l":81.3,"n":152,"o":81.42,"t":"2026-10-06T16:00:00Z","v":3931,"vw":81.36674},{"c":81.39,"h":81.505,"l":81.31,"n":311,"o":81.33,"t":"2026-10-06T16:15:00Z","v":10247,"vw":81.370341},{"c":81.19,"h":81.34,"l":81.105,"n":181,"o":81.34,"t":"2026-10-06T16:30:00Z","v":5095,"vw":81.189042},{"c":81.25,"h":81.29,"l":81.24,"n":96,"o":81.28,"t":"2026-10-06T16:45:00Z","v":3822,"vw":81.253519},{"c":81.0943,"h":81.2,"l":81.09,"n":210,"o":81.2,"t":"2026-10-06T17:00:00Z","v":7399,"vw":81.158846},{"c":81.135,"h":81.135,"l":80.945,"n":173,"o":81.095,"t":"2026-10-06T17:15:00Z","v":3786,"vw":81.077759},{"c":80.9451,"h":81.13,"l":80.9451,"n":223,"o":81.13,"t":"2026-10-06T17:30:00Z","v":4769,"vw":81.025834},{"c":80.785,"h":80.98,"l":80.785,"n":245,"o":80.95,"t":"2026-10-06T17:45:00Z","v":5913,"vw":80.908494},{"c":80.71,"h":80.79,"l":80.6026,"n":297,"o":80.79,"t":"2026-10-06T18:00:00Z","v":7042,"vw":80.702579},{"c":80.47,"h":80.65,"l":80.435,"n":340,"o":80.65,"t":"2026-10-06T18:15:00Z","v":8746,"vw":80.538616},{"c":80.74,"h":80.74,"l":80.365,"n":522,"o":80.44,"t":"2026-10-06T18:30:00Z","v":15128,"vw":80.534274},{"c":80.7,"h":80.855,"l":80.65,"n":227,"o":80.83,"t":"2026-10-06T18:45:00Z","v":5267,"vw":80.73179},{"c":80.605,"h":80.71,"l":80.585,"n":1088,"o":80.685,"t":"2026-10-06T19:00:00Z","v":43220,"vw":80.652563},{"c":80.43,"h":80.6,"l":80.43,"n":633,"o":80.5604,"t":"2026-10-06T19:15:00Z","v":12728,"vw":80.513402},{"c":80.38,"h":80.51,"l":80.34,"n":793,"o":80.44,"t":"2026-10-06T19:30:00Z","v":18176,"vw":80.417347},{"c":79.91,"h":80.45,"l":79.89,"n":3017,"o":80.385,"t":"2026-10-06T19:45:00Z","v":118264,"vw":80.104433},{"c":79.94,"h":79.94,"l":79.94,"n":45,"o":79.94,"t":"2026-10-06T20:00:00Z","v":246591,"vw":79.94},{"c":80.77,"h":80.77,"l":80.77,"n":7,"o":80.77,"t":"2026-10-06T20:45:00Z","v":448,"vw":80.77},{"c":80.75,"h":80.75,"l":80.75,"n":1,"o":80.75,"t":"2026-10-06T21:45:00Z","v":100,"vw":80.75},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-07T12:30:00Z","v":200,"vw":80},{"c":79.23,"h":79.87,"l":78.53,"n":389,"o":79.58,"t":"2026-10-07T13:30:00Z","v":32942,"vw":79.253385},{"c":78.6,"h":79.13,"l":78.48,"n":546,"o":79.1,"t":"2026-10-07T13:45:00Z","v":42434,"vw":78.650929},{"c":77.855,"h":78.63,"l":77.76,"n":509,"o":78.49,"t":"2026-10-07T14:00:00Z","v":18413,"vw":78.235321},{"c":77.53,"h":77.865,"l":77.4725,"n":308,"o":77.86,"t":"2026-10-07T14:15:00Z","v":9387,"vw":77.649844},{"c":77.275,"h":77.565,"l":77.045,"n":452,"o":77.485,"t":"2026-10-07T14:30:00Z","v":18937,"vw":77.280036},{"c":76.68,"h":77.3602,"l":76.62,"n":474,"o":77.27,"t":"2026-10-07T14:45:00Z","v":28224,"vw":77.072601},{"c":76.77,"h":76.82,"l":76.35,"n":386,"o":76.6,"t":"2026-10-07T15:00:00Z","v":11549,"vw":76.558482},{"c":76.16,"h":76.725,"l":76.07,"n":488,"o":76.6701,"t":"2026-10-07T15:15:00Z","v":23786,"vw":76.290692},{"c":76.47,"h":76.51,"l":76.15,"n":281,"o":76.15,"t":"2026-10-07T15:30:00Z","v":12979,"vw":76.361142},{"c":76.36,"h":76.58,"l":76.34,"n":410,"o":76.37,"t":"2026-10-07T15:45:00Z","v":12263,"vw":76.4338},{"c":76.745,"h":76.82,"l":76.31,"n":733,"o":76.31,"t":"2026-10-07T16:00:00Z","v":38714,"vw":76.656363},{"c":76.505,"h":76.89,"l":76.505,"n":351,"o":76.87,"t":"2026-10-07T16:15:00Z","v":10586,"vw":76.665398},{"c":76.1,"h":76.41,"l":76.0492,"n":221,"o":76.41,"t":"2026-10-07T16:30:00Z","v":7982,"vw":76.208547},{"c":75.965,"h":76.17,"l":75.95,"n":296,"o":76.095,"t":"2026-10-07T16:45:00Z","v":12770,"vw":76.065615},{"c":76.28,"h":76.47,"l":76,"n":476,"o":76.085,"t":"2026-10-07T17:00:00Z","v":22137,"vw":76.240851},{"c":76.2,"h":76.31,"l":76.185,"n":245,"o":76.25,"t":"2026-10-07T17:15:00Z","v":10121,"vw":76.230859},{"c":76.075,"h":76.2399,"l":76.07,"n":495,"o":76.2,"t":"2026-10-07T17:30:00Z","v":16956,"vw":76.164516},{"c":76.095,"h":76.095,"l":75.86,"n":502,"o":76.05,"t":"2026-10-07T17:45:00Z","v":15899,"vw":75.974922},{"c":76.185,"h":76.2575,"l":76.09,"n":295,"o":76.105,"t":"2026-10-07T18:00:00Z","v":8988,"vw":76.172772},{"c":76.36,"h":76.505,"l":76.27,"n":401,"o":76.27,"t":"2026-10-07T18:15:00Z","v":13947,"vw":76.406181},{"c":76.51,"h":76.51,"l":76.165,"n":412,"o":76.33,"t":"2026-10-07T18:30:00Z","v":11883,"vw":76.30152},{"c":76.755,"h":76.755,"l":76.51,"n":415,"o":76.54,"t":"2026-10-07T18:45:00Z","v":11586,"vw":76.600323},{"c":76.775,"h":76.97,"l":76.61,"n":590,"o":76.7675,"t":"2026-10-07T19:00:00Z","v":20558,"vw":76.77675},{"c":76.87,"h":76.92,"l":76.745,"n":487,"o":76.815,"t":"2026-10-07T19:15:00Z","v":14787,"vw":76.839676},{"c":76.73,"h":76.98,"l":76.72,"n":1006,"o":76.9,"t":"2026-10-07T19:30:00Z","v":36657,"vw":76.82883},{"c":76.46,"h":76.96,"l":76.3,"n":2642,"o":76.73,"t":"2026-10-07T19:45:00Z","v":126591,"vw":76.544903},{"c":76.42,"h":76.42,"l":76.42,"n":42,"o":76.42,"t":"2026-10-07T20:00:00Z","v":151783,"vw":76.42},{"c":76.89,"h":76.94,"l":76.305,"n":197,"o":76.63,"t":"2026-10-08T13:30:00Z","v":19382,"vw":76.561323},{"c":76.6675,"h":77.13,"l":76.65,"n":375,"o":76.89,"t":"2026-10-08T13:45:00Z","v":21563,"vw":76.92343},{"c":76.2501,"h":76.91,"l":76.2501,"n":343,"o":76.81,"t":"2026-10-08T14:00:00Z","v":19304,"vw":76.497035},{"c":76.65,"h":76.92,"l":76.45,"n":322,"o":76.45,"t":"2026-10-08T14:15:00Z","v":14930,"vw":76.808281},{"c":76.77,"h":76.82,"l":76.56,"n":444,"o":76.8,"t":"2026-10-08T14:30:00Z","v":18746,"vw":76.676512},{"c":76.735,"h":76.9,"l":76.7,"n":291,"o":76.785,"t":"2026-10-08T14:45:00Z","v":9434,"vw":76.773395},{"c":76.45,"h":76.83,"l":76.375,"n":454,"o":76.735,"t":"2026-10-08T15:00:00Z","v":18308,"vw":76.57599},{"c":76.51,"h":76.51,"l":76.28,"n":470,"o":76.385,"t":"2026-10-08T15:15:00Z","v":13302,"vw":76.392446},{"c":76.63,"h":76.63,"l":76.46,"n":389,"o":76.53,"t":"2026-10-08T15:30:00Z","v":9730,"vw":76.552625},{"c":77.055,"h":77.26,"l":76.67,"n":676,"o":76.67,"t":"2026-10-08T15:45:00Z","v":33402,"vw":77.057012},{"c":77.085,"h":77.17,"l":76.9,"n":492,"o":77.055,"t":"2026-10-08T16:00:00Z","v":17537,"vw":77.023344},{"c":76.87,"h":77.25,"l":76.79,"n":1377,"o":77.085,"t":"2026-10-08T16:15:00Z","v":73304,"vw":77.092292},{"c":76.74,"h":76.88,"l":76.55,"n":598,"o":76.79,"t":"2026-10-08T16:30:00Z","v":27757,"vw":76.71161},{"c":77.03,"h":77.03,"l":76.43,"n":552,"o":76.755,"t":"2026-10-08T16:45:00Z","v":23807,"vw":76.697928},{"c":77,"h":77,"l":76.77,"n":501,"o":76.915,"t":"2026-10-08T17:00:00Z","v":18165,"vw":76.891741},{"c":76.93,"h":77.03,"l":76.76,"n":491,"o":76.92,"t":"2026-10-08T17:15:00Z","v":18881,"vw":76.878153},{"c":77.05,"h":77.085,"l":76.8,"n":528,"o":76.955,"t":"2026-10-08T17:30:00Z","v":16898,"vw":76.939371},{"c":76.93,"h":77.04,"l":76.87,"n":288,"o":77.04,"t":"2026-10-08T17:45:00Z","v":9730,"vw":76.961094},{"c":76.9,"h":77.33,"l":76.9,"n":593,"o":76.93,"t":"2026-10-08T18:00:00Z","v":21707,"vw":77.151268},{"c":76.81,"h":76.93,"l":76.79,"n":350,"o":76.93,"t":"2026-10-08T18:15:00Z","v":8234,"vw":76.857635},{"c":76.705,"h":76.87,"l":76.535,"n":778,"o":76.805,"t":"2026-10-08T18:30:00Z","v":36727,"vw":76.668862},{"c":76.8,"h":76.92,"l":76.665,"n":1047,"o":76.7,"t":"2026-10-08T18:45:00Z","v":47376,"vw":76.759034},{"c":76.93,"h":76.98,"l":76.73,"n":1217,"o":76.8,"t":"2026-10-08T19:00:00Z","v":56080,"vw":76.862757},{"c":76.74,"h":77.03,"l":76.68,"n":1158,"o":76.94,"t":"2026-10-08T19:15:00Z","v":33204,"vw":76.880809},{"c":76.77,"h":77,"l":76.67,"n":1113,"o":76.7475,"t":"2026-10-08T19:30:00Z","v":41231,"vw":76.820581},{"c":76.86,"h":77.07,"l":76.725,"n":3328,"o":76.75,"t":"2026-10-08T19:45:00Z","v":154074,"vw":76.854746},{"c":76.9,"h":76.9,"l":76.9,"n":42,"o":76.9,"t":"2026-10-08T20:00:00Z","v":132981,"vw":76.9},{"c":76.9,"h":76.91,"l":76.9,"n":7,"o":76.91,"t":"2026-10-09T13:00:00Z","v":1005,"vw":76.905},{"c":77.48,"h":77.94,"l":77.05,"n":239,"o":77.81,"t":"2026-10-09T13:30:00Z","v":24062,"vw":77.736688},{"c":77.82,"h":77.91,"l":77.14,"n":309,"o":77.43,"t":"2026-10-09T13:45:00Z","v":11382,"vw":77.453363},{"c":78.29,"h":78.29,"l":77.72,"n":319,"o":77.93,"t":"2026-10-09T14:00:00Z","v":14332,"vw":77.847098},{"c":78.5,"h":78.79,"l":78.38,"n":378,"o":78.38,"t":"2026-10-09T14:15:00Z","v":12070,"vw":78.530582},{"c":78.705,"h":78.82,"l":78.57,"n":315,"o":78.57,"t":"2026-10-09T14:30:00Z","v":10043,"vw":78.652148},{"c":79.1,"h":79.18,"l":78.51,"n":499,"o":78.61,"t":"2026-10-09T14:45:00Z","v":18799,"vw":78.787526},{"c":79.2,"h":79.2,"l":78.57,"n":473,"o":79.01,"t":"2026-10-09T15:00:00Z","v":12809,"vw":78.845204},{"c":78.705,"h":79.3,"l":78.65,"n":593,"o":79.28,"t":"2026-10-09T15:15:00Z","v":24191,"vw":79.037297},{"c":78.69,"h":78.9,"l":78.56,"n":308,"o":78.715,"t":"2026-10-09T15:30:00Z","v":14790,"vw":78.701886},{"c":78.5,"h":78.83,"l":78.5,"n":245,"o":78.6875,"t":"2026-10-09T15:45:00Z","v":9957,"vw":78.729802},{"c":78.465,"h":78.64,"l":78.195,"n":481,"o":78.58,"t":"2026-10-09T16:00:00Z","v":15457,"vw":78.445064},{"c":78.105,"h":78.455,"l":78.105,"n":270,"o":78.445,"t":"2026-10-09T16:15:00Z","v":10454,"vw":78.288505},{"c":78.2312,"h":78.27,"l":78.13,"n":210,"o":78.21,"t":"2026-10-09T16:30:00Z","v":6657,"vw":78.206383},{"c":78.335,"h":78.42,"l":78.23,"n":275,"o":78.235,"t":"2026-10-09T16:45:00Z","v":11004,"vw":78.338126},{"c":77.99,"h":78.27,"l":77.93,"n":577,"o":78.27,"t":"2026-10-09T17:00:00Z","v":29319,"vw":78.067999},{"c":77.52,"h":77.965,"l":77.52,"n":351,"o":77.96,"t":"2026-10-09T17:15:00Z","v":21618,"vw":77.769879},{"c":77.62,"h":77.79,"l":77.61,"n":224,"o":77.61,"t":"2026-10-09T17:30:00Z","v":7038,"vw":77.676594},{"c":78.41,"h":78.41,"l":77.68,"n":289,"o":77.68,"t":"2026-10-09T17:45:00Z","v":9758,"vw":78.033182},{"c":78.3,"h":78.38,"l":78.11,"n":330,"o":78.265,"t":"2026-10-09T18:00:00Z","v":17452,"vw":78.217979},{"c":78.26,"h":78.32,"l":78.21,"n":309,"o":78.28,"t":"2026-10-09T18:15:00Z","v":8356,"vw":78.267377},{"c":78.11,"h":78.3,"l":77.95,"n":646,"o":78.26,"t":"2026-10-09T18:30:00Z","v":26526,"vw":78.132377},{"c":77.95,"h":78.2,"l":77.95,"n":349,"o":78.09,"t":"2026-10-09T18:45:00Z","v":11194,"vw":78.054421},{"c":78.015,"h":78.2,"l":77.905,"n":538,"o":78.04,"t":"2026-10-09T19:00:00Z","v":17299,"vw":78.044395},{"c":78.065,"h":78.22,"l":77.9301,"n":636,"o":78.01,"t":"2026-10-09T19:15:00Z","v":22305,"vw":78.047869},{"c":78.075,"h":78.2,"l":77.965,"n":794,"o":78.055,"t":"2026-10-09T19:30:00Z","v":27358,"vw":78.068741},{"c":77.92,"h":78.175,"l":77.88,"n":2112,"o":78.04,"t":"2026-10-09T19:45:00Z","v":96355,"vw":77.963395},{"c":77.92,"h":77.92,"l":77.92,"n":34,"o":77.92,"t":"2026-10-09T20:00:00Z","v":98628,"vw":77.92},{"c":78.505,"h":78.675,"l":78.16,"n":118,"o":78.48,"t":"2026-10-12T13:30:00Z","v":18571,"vw":78.4926},{"c":78.33,"h":78.62,"l":78.18,"n":164,"o":78.505,"t":"2026-10-12T13:45:00Z","v":15576,"vw":78.355291},{"c":77.455,"h":78.3,"l":77.425,"n":132,"o":78.3,"t":"2026-10-12T14:00:00Z","v":3071,"vw":77.824125},{"c":77.42,"h":77.58,"l":77.2401,"n":180,"o":77.4675,"t":"2026-10-12T14:15:00Z","v":6021,"vw":77.449423},{"c":77.4,"h":77.5291,"l":77.19,"n":201,"o":77.5,"t":"2026-10-12T14:30:00Z","v":3628,"vw":77.38121},{"c":77.23,"h":77.27,"l":77.1,"n":74,"o":77.1,"t":"2026-10-12T14:45:00Z","v":1492,"vw":77.194793},{"c":77.43,"h":77.43,"l":77.21,"n":232,"o":77.25,"t":"2026-10-12T15:00:00Z","v":5228,"vw":77.291},{"c":77.3825,"h":77.53,"l":77.3,"n":155,"o":77.53,"t":"2026-10-12T15:15:00Z","v":4122,"vw":77.418169},{"c":77.62,"h":77.72,"l":77.48,"n":117,"o":77.57,"t":"2026-10-12T15:30:00Z","v":8142,"vw":77.530133},{"c":77.77,"h":77.84,"l":77.575,"n":171,"o":77.575,"t":"2026-10-12T15:45:00Z","v":5270,"vw":77.757829},{"c":77.49,"h":77.71,"l":77.46,"n":96,"o":77.71,"t":"2026-10-12T16:00:00Z","v":7945,"vw":77.487084},{"c":77.635,"h":77.705,"l":77.55,"n":196,"o":77.56,"t":"2026-10-12T16:15:00Z","v":4296,"vw":77.641101},{"c":77.835,"h":77.92,"l":77.78,"n":175,"o":77.79,"t":"2026-10-12T16:30:00Z","v":10279,"vw":77.845579},{"c":77.37,"h":77.76,"l":77.295,"n":376,"o":77.73,"t":"2026-10-12T16:45:00Z","v":20293,"vw":77.660587},{"c":77.55,"h":77.6,"l":77.26,"n":241,"o":77.6,"t":"2026-10-12T17:00:00Z","v":6919,"vw":77.430677},{"c":77.285,"h":77.53,"l":77.28,"n":194,"o":77.53,"t":"2026-10-12T17:15:00Z","v":5048,"vw":77.405913},{"c":77.26,"h":77.45,"l":77.24,"n":170,"o":77.36,"t":"2026-10-12T17:30:00Z","v":3913,"vw":77.353638},{"c":77.36,"h":77.36,"l":77.2,"n":204,"o":77.2,"t":"2026-10-12T17:45:00Z","v":7905,"vw":77.276322},{"c":77.3051,"h":77.44,"l":77.3051,"n":218,"o":77.44,"t":"2026-10-12T18:00:00Z","v":6827,"vw":77.37356},{"c":77.1831,"h":77.31,"l":77.1,"n":332,"o":77.31,"t":"2026-10-12T18:15:00Z","v":11327,"vw":77.227816},{"c":76.985,"h":77.23,"l":76.88,"n":268,"o":77.165,"t":"2026-10-12T18:30:00Z","v":6988,"vw":77.020227},{"c":76.64,"h":76.93,"l":76.64,"n":416,"o":76.93,"t":"2026-10-12T18:45:00Z","v":12734,"vw":76.72498},{"c":76.78,"h":76.83,"l":76.64,"n":436,"o":76.64,"t":"2026-10-12T19:00:00Z","v":9881,"vw":76.737448},{"c":76.7874,"h":76.9,"l":76.74,"n":503,"o":76.805,"t":"2026-10-12T19:15:00Z","v":15062,"vw":76.81871},{"c":76.81,"h":77.01,"l":76.645,"n":1350,"o":76.83,"t":"2026-10-12T19:30:00Z","v":59998,"vw":76.766744},{"c":76.85,"h":77.015,"l":76,"n":2695,"o":76.9,"t":"2026-10-12T19:45:00Z","v":118242,"vw":76.78982},{"c":76.76,"h":76.76,"l":76.76,"n":39,"o":76.76,"t":"2026-10-12T20:00:00Z","v":150513,"vw":76.76},{"c":77.845,"h":78.04,"l":76.93,"n":243,"o":76.93,"t":"2026-10-13T13:30:00Z","v":19218,"vw":77.31956},{"c":76.76,"h":77.84,"l":76.7575,"n":103,"o":77.84,"t":"2026-10-13T13:45:00Z","v":3459,"vw":77.090339},{"c":76.46,"h":76.9,"l":76.3975,"n":209,"o":76.77,"t":"2026-10-13T14:00:00Z","v":12794,"vw":76.505475},{"c":76.075,"h":76.39,"l":76.07,"n":335,"o":76.36,"t":"2026-10-13T14:15:00Z","v":15056,"vw":76.20969},{"c":76.1,"h":76.225,"l":76.04,"n":193,"o":76.16,"t":"2026-10-13T14:30:00Z","v":5927,"vw":76.124503},{"c":76.545,"h":76.55,"l":76.19,"n":295,"o":76.19,"t":"2026-10-13T14:45:00Z","v":9363,"vw":76.419663},{"c":76.28,"h":76.51,"l":76.28,"n":802,"o":76.51,"t":"2026-10-13T15:00:00Z","v":26110,"vw":76.38634},{"c":75.62,"h":76.27,"l":75.62,"n":410,"o":76.25,"t":"2026-10-13T15:15:00Z","v":11576,"vw":75.977625},{"c":75.65,"h":75.77,"l":75.5501,"n":405,"o":75.695,"t":"2026-10-13T15:30:00Z","v":8921,"vw":75.671752},{"c":75.97,"h":75.97,"l":75.5401,"n":389,"o":75.61,"t":"2026-10-13T15:45:00Z","v":11878,"vw":75.820767},{"c":76.29,"h":76.31,"l":75.95,"n":472,"o":75.95,"t":"2026-10-13T16:00:00Z","v":11402,"vw":76.048371},{"c":76.065,"h":76.31,"l":75.99,"n":256,"o":76.285,"t":"2026-10-13T16:15:00Z","v":6134,"vw":76.153786},{"c":76.285,"h":76.285,"l":76.06,"n":154,"o":76.06,"t":"2026-10-13T16:30:00Z","v":3296,"vw":76.155748},{"c":76.19,"h":76.29,"l":75.96,"n":478,"o":76.29,"t":"2026-10-13T16:45:00Z","v":16806,"vw":76.078512},{"c":76,"h":76.27,"l":75.93,"n":455,"o":76.22,"t":"2026-10-13T17:00:00Z","v":17070,"vw":76.039493},{"c":75.89,"h":76.08,"l":75.89,"n":430,"o":76.0091,"t":"2026-10-13T17:15:00Z","v":11083,"vw":75.971547},{"c":75.99,"h":76.16,"l":75.8367,"n":444,"o":75.8367,"t":"2026-10-13T17:30:00Z","v":13173,"vw":76.011441},{"c":76.185,"h":76.19,"l":76.01,"n":380,"o":76.04,"t":"2026-10-13T17:45:00Z","v":8486,"vw":76.117597},{"c":76.36,"h":76.51,"l":76.16,"n":710,"o":76.23,"t":"2026-10-13T18:00:00Z","v":19611,"vw":76.384253},{"c":76.38,"h":76.455,"l":76.32,"n":467,"o":76.37,"t":"2026-10-13T18:15:00Z","v":13100,"vw":76.395389},{"c":76.67,"h":76.67,"l":76.34,"n":582,"o":76.34,"t":"2026-10-13T18:30:00Z","v":18957,"vw":76.490015},{"c":76.68,"h":76.78,"l":76.4791,"n":363,"o":76.62,"t":"2026-10-13T18:45:00Z","v":12274,"vw":76.594103},{"c":76.74,"h":76.835,"l":76.7001,"n":367,"o":76.825,"t":"2026-10-13T19:00:00Z","v":12145,"vw":76.74959},{"c":76.83,"h":76.9,"l":76.65,"n":974,"o":76.78,"t":"2026-10-13T19:15:00Z","v":49927,"vw":76.754133},{"c":76.875,"h":76.875,"l":76.72,"n":871,"o":76.76,"t":"2026-10-13T19:30:00Z","v":42439,"vw":76.767029},{"c":77.21,"h":77.32,"l":76.71,"n":2841,"o":76.845,"t":"2026-10-13T19:45:00Z","v":174221,"vw":77.014002},{"c":77.21,"h":77.21,"l":77.21,"n":30,"o":77.21,"t":"2026-10-13T20:00:00Z","v":307636,"vw":77.21},{"c":77.21,"h":77.21,"l":77,"n":3,"o":77,"t":"2026-10-14T11:30:00Z","v":206,"vw":77.105},{"c":77.6,"h":78.01,"l":77.6,"n":12,"o":78.01,"t":"2026-10-14T12:15:00Z","v":307,"vw":77.844677},{"c":76.56,"h":76.56,"l":76.56,"n":4,"o":76.56,"t":"2026-10-14T13:15:00Z","v":360,"vw":76.56},{"c":76.08,"h":77.75,"l":76.08,"n":487,"o":76.88,"t":"2026-10-14T13:30:00Z","v":70854,"vw":77.010879},{"c":75.455,"h":76.22,"l":75.455,"n":334,"o":76.14,"t":"2026-10-14T13:45:00Z","v":10290,"vw":75.963409},{"c":75.72,"h":75.97,"l":75.36,"n":339,"o":75.455,"t":"2026-10-14T14:00:00Z","v":12948,"vw":75.499651},{"c":75.855,"h":76.1,"l":75.795,"n":278,"o":75.93,"t":"2026-10-14T14:15:00Z","v":8026,"vw":75.942604},{"c":75.54,"h":75.9,"l":75.53,"n":408,"o":75.845,"t":"2026-10-14T14:30:00Z","v":16753,"vw":75.763889},{"c":75.78,"h":75.985,"l":75.55,"n":466,"o":75.56,"t":"2026-10-14T14:45:00Z","v":20370,"vw":75.757466},{"c":75.93,"h":76.11,"l":75.825,"n":472,"o":75.86,"t":"2026-10-14T15:00:00Z","v":16510,"vw":75.965628},{"c":75.3925,"h":76.015,"l":75.385,"n":737,"o":76.0075,"t":"2026-10-14T15:15:00Z","v":38455,"vw":75.778511},{"c":75.33,"h":75.46,"l":75.14,"n":553,"o":75.395,"t":"2026-10-14T15:30:00Z","v":28747,"vw":75.322882},{"c":75.55,"h":75.625,"l":75.21,"n":284,"o":75.36,"t":"2026-10-14T15:45:00Z","v":9293,"vw":75.410016},{"c":75.46,"h":75.63,"l":75.35,"n":569,"o":75.5,"t":"2026-10-14T16:00:00Z","v":23409,"vw":75.475884},{"c":75.12,"h":75.665,"l":75.12,"n":513,"o":75.49,"t":"2026-10-14T16:15:00Z","v":20519,"vw":75.493312},{"c":75.31,"h":75.49,"l":75.07,"n":392,"o":75.2,"t":"2026-10-14T16:30:00Z","v":15424,"vw":75.241926},{"c":75.14,"h":75.35,"l":74.86,"n":611,"o":75.315,"t":"2026-10-14T16:45:00Z","v":23490,"vw":75.136693},{"c":74.54,"h":75.14,"l":74.41,"n":774,"o":75.14,"t":"2026-10-14T17:00:00Z","v":33537,"vw":74.884319},{"c":74.815,"h":74.815,"l":74.47,"n":542,"o":74.54,"t":"2026-10-14T17:15:00Z","v":17444,"vw":74.642682},{"c":74.78,"h":75.0573,"l":74.78,"n":588,"o":74.865,"t":"2026-10-14T17:30:00Z","v":19971,"vw":74.904065},{"c":74.74,"h":74.84,"l":74.53,"n":651,"o":74.77,"t":"2026-10-14T17:45:00Z","v":21953,"vw":74.668483},{"c":74.69,"h":74.7775,"l":74.55,"n":680,"o":74.7775,"t":"2026-10-14T18:00:00Z","v":29370,"vw":74.673884},{"c":74.74,"h":74.9,"l":74.68,"n":522,"o":74.68,"t":"2026-10-14T18:15:00Z","v":18452,"vw":74.800069},{"c":74.88,"h":75.08,"l":74.71,"n":641,"o":74.725,"t":"2026-10-14T18:30:00Z","v":27737,"vw":74.946407},{"c":75.14,"h":75.14,"l":74.83,"n":497,"o":74.85,"t":"2026-10-14T18:45:00Z","v":16315,"vw":74.941659},{"c":75.09,"h":75.18,"l":74.87,"n":556,"o":75.11,"t":"2026-10-14T19:00:00Z","v":19959,"vw":75.064828},{"c":75.26,"h":75.47,"l":75.095,"n":805,"o":75.095,"t":"2026-10-14T19:15:00Z","v":36897,"vw":75.310751},{"c":75.43,"h":75.52,"l":75.25,"n":1389,"o":75.26,"t":"2026-10-14T19:30:00Z","v":64000,"vw":75.386254},{"c":75.44,"h":75.7,"l":75.225,"n":3331,"o":75.44,"t":"2026-10-14T19:45:00Z","v":171289,"vw":75.419559},{"c":75.45,"h":75.45,"l":75.45,"n":34,"o":75.45,"t":"2026-10-14T20:00:00Z","v":178501,"vw":75.45},{"c":75.4,"h":75.4,"l":75.4,"n":10,"o":75.4,"t":"2026-10-15T13:00:00Z","v":167,"vw":75.4},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-15T13:15:00Z","v":400,"vw":75},{"c":74.27,"h":75.15,"l":73.325,"n":515,"o":75.03,"t":"2026-10-15T13:30:00Z","v":31473,"vw":74.507829},{"c":73.04,"h":73.905,"l":72.4,"n":651,"o":73.905,"t":"2026-10-15T13:45:00Z","v":21581,"vw":72.972996},{"c":73.04,"h":73.51,"l":72.895,"n":694,"o":73.035,"t":"2026-10-15T14:00:00Z","v":45688,"vw":73.142985},{"c":73.605,"h":73.85,"l":73.27,"n":507,"o":73.27,"t":"2026-10-15T14:15:00Z","v":22755,"vw":73.524342},{"c":74.35,"h":74.35,"l":73.655,"n":454,"o":73.665,"t":"2026-10-15T14:30:00Z","v":11730,"vw":73.934338},{"c":74.3475,"h":74.635,"l":74.13,"n":1017,"o":74.38,"t":"2026-10-15T14:45:00Z","v":46300,"vw":74.415437},{"c":74.35,"h":74.52,"l":74.16,"n":367,"o":74.28,"t":"2026-10-15T15:00:00Z","v":12789,"vw":74.305969},{"c":74.38,"h":74.515,"l":74.2,"n":492,"o":74.39,"t":"2026-10-15T15:15:00Z","v":25613,"vw":74.322247},{"c":74.3,"h":74.54,"l":74.18,"n":1067,"o":74.41,"t":"2026-10-15T15:30:00Z","v":67698,"vw":74.343799},{"c":74.3,"h":74.495,"l":74.18,"n":480,"o":74.321869,"t":"2026-10-15T15:45:00Z","v":21328,"vw":74.293758},{"c":74.055,"h":74.2901,"l":74.015,"n":1011,"o":74.2901,"t":"2026-10-15T16:00:00Z","v":65142,"vw":74.163958},{"c":73.9,"h":74.05,"l":73.7,"n":707,"o":74.05,"t":"2026-10-15T16:15:00Z","v":40566,"vw":73.867247},{"c":73.95,"h":74.125,"l":73.79,"n":587,"o":73.96,"t":"2026-10-15T16:30:00Z","v":34092,"vw":73.951907},{"c":74.04,"h":74.06,"l":73.805,"n":396,"o":73.96,"t":"2026-10-15T16:45:00Z","v":11625,"vw":73.930016},{"c":74.39,"h":74.39,"l":74.04,"n":348,"o":74.07,"t":"2026-10-15T17:00:00Z","v":12930,"vw":74.208703},{"c":74.395,"h":74.435,"l":74.31,"n":205,"o":74.35,"t":"2026-10-15T17:15:00Z","v":7713,"vw":74.363937},{"c":74.655,"h":74.7,"l":74.325,"n":504,"o":74.36,"t":"2026-10-15T17:30:00Z","v":14908,"vw":74.52061},{"c":74.775,"h":74.91,"l":74.59,"n":520,"o":74.635,"t":"2026-10-15T17:45:00Z","v":22654,"vw":74.73586},{"c":74.84,"h":75.075,"l":74.83,"n":588,"o":74.83,"t":"2026-10-15T18:00:00Z","v":18222,"vw":74.948128},{"c":74.88,"h":74.9982,"l":74.815,"n":514,"o":74.84,"t":"2026-10-15T18:15:00Z","v":21369,"vw":74.900056},{"c":74.98,"h":74.98,"l":74.74,"n":606,"o":74.88,"t":"2026-10-15T18:30:00Z","v":19758,"vw":74.85847},{"c":74.9,"h":75.07,"l":74.83,"n":498,"o":75,"t":"2026-10-15T18:45:00Z","v":15356,"vw":74.9589},{"c":74.99,"h":74.99,"l":74.75,"n":677,"o":74.9,"t":"2026-10-15T19:00:00Z","v":26186,"vw":74.889725},{"c":74.6597,"h":75.01,"l":74.62,"n":1272,"o":75,"t":"2026-10-15T19:15:00Z","v":58088,"vw":74.844954},{"c":74.775,"h":74.94,"l":74.51,"n":1190,"o":74.59,"t":"2026-10-15T19:30:00Z","v":45796,"vw":74.645454},{"c":74.99,"h":75.1,"l":74.78,"n":3062,"o":74.79,"t":"2026-10-15T19:45:00Z","v":119178,"vw":74.978324},{"c":75,"h":75,"l":75,"n":32,"o":75,"t":"2026-10-15T20:00:00Z","v":132746,"vw":75},{"c":76.05,"h":76.52,"l":75.52,"n":356,"o":75.69,"t":"2026-10-16T13:30:00Z","v":25953,"vw":75.837803},{"c":76.58,"h":76.75,"l":76.03,"n":213,"o":76.17,"t":"2026-10-16T13:45:00Z","v":5234,"vw":76.296306},{"c":76.495,"h":77.14,"l":76.305,"n":351,"o":76.57,"t":"2026-10-16T14:00:00Z","v":12844,"vw":76.68892},{"c":76.45,"h":76.66,"l":76.155,"n":257,"o":76.53,"t":"2026-10-16T14:15:00Z","v":8111,"vw":76.405177},{"c":76.27,"h":76.6,"l":76.26,"n":229,"o":76.5325,"t":"2026-10-16T14:30:00Z","v":5229,"vw":76.496082},{"c":76.34,"h":76.43,"l":76.08,"n":512,"o":76.32,"t":"2026-10-16T14:45:00Z","v":22495,"vw":76.339407},{"c":75.785,"h":76.31,"l":75.785,"n":399,"o":76.21,"t":"2026-10-16T15:00:00Z","v":9148,"vw":76.185422},{"c":75.72,"h":76.09,"l":75.655,"n":299,"o":75.795,"t":"2026-10-16T15:15:00Z","v":7839,"vw":75.895351},{"c":75.585,"h":75.765,"l":75.585,"n":170,"o":75.765,"t":"2026-10-16T15:30:00Z","v":3560,"vw":75.693271},{"c":75.67,"h":75.82,"l":75.53,"n":328,"o":75.63,"t":"2026-10-16T15:45:00Z","v":9156,"vw":75.702578},{"c":76.07,"h":76.12,"l":75.65,"n":246,"o":75.6575,"t":"2026-10-16T16:00:00Z","v":7509,"vw":75.80647},{"c":76.295,"h":76.33,"l":75.99,"n":342,"o":76.02,"t":"2026-10-16T16:15:00Z","v":8771,"vw":76.196632},{"c":76.2,"h":76.24,"l":76.015,"n":302,"o":76.24,"t":"2026-10-16T16:30:00Z","v":9246,"vw":76.163895},{"c":76.17,"h":76.17,"l":76.02,"n":255,"o":76.13,"t":"2026-10-16T16:45:00Z","v":8579,"vw":76.079539},{"c":75.84,"h":76.09,"l":75.74,"n":308,"o":76.09,"t":"2026-10-16T17:00:00Z","v":6564,"vw":75.9},{"c":75.985,"h":76.08,"l":75.75,"n":317,"o":75.755,"t":"2026-10-16T17:15:00Z","v":6653,"vw":75.844876},{"c":75.97,"h":76.115,"l":75.805,"n":468,"o":75.99,"t":"2026-10-16T17:30:00Z","v":19729,"vw":75.983358},{"c":75.88,"h":76.07,"l":75.825,"n":398,"o":75.98,"t":"2026-10-16T17:45:00Z","v":11479,"vw":75.951311},{"c":75.9,"h":75.95,"l":75.72,"n":408,"o":75.88,"t":"2026-10-16T18:00:00Z","v":12487,"vw":75.829802},{"c":75.89,"h":75.985,"l":75.73,"n":317,"o":75.985,"t":"2026-10-16T18:15:00Z","v":8678,"vw":75.835861},{"c":75.965,"h":76.06,"l":75.79,"n":432,"o":75.8801,"t":"2026-10-16T18:30:00Z","v":11701,"vw":75.927958},{"c":75.94,"h":76.205,"l":75.8,"n":576,"o":76.04,"t":"2026-10-16T18:45:00Z","v":18517,"vw":75.964219},{"c":76.055,"h":76.11,"l":75.91,"n":534,"o":75.93,"t":"2026-10-16T19:00:00Z","v":14630,"vw":75.989707},{"c":76.105,"h":76.27,"l":76.05,"n":618,"o":76.1825,"t":"2026-10-16T19:15:00Z","v":17786,"vw":76.154005},{"c":76.195,"h":76.35,"l":76.05,"n":961,"o":76.15,"t":"2026-10-16T19:30:00Z","v":27848,"vw":76.205251},{"c":76.19,"h":76.42,"l":76.02,"n":2303,"o":76.22,"t":"2026-10-16T19:45:00Z","v":81357,"vw":76.185128},{"c":76.19,"h":76.19,"l":76.19,"n":34,"o":76.19,"t":"2026-10-16T20:00:00Z","v":101761,"vw":76.19},{"c":75.57,"h":76.395,"l":75.53,"n":252,"o":76.11,"t":"2026-10-19T13:30:00Z","v":18246,"vw":75.957762},{"c":75.02,"h":75.59,"l":75.02,"n":228,"o":75.55,"t":"2026-10-19T13:45:00Z","v":7609,"vw":75.388513},{"c":75.24,"h":75.48,"l":74.88,"n":260,"o":75.22,"t":"2026-10-19T14:00:00Z","v":9152,"vw":75.162128},{"c":75.76,"h":75.88,"l":75.4855,"n":273,"o":75.52,"t":"2026-10-19T14:15:00Z","v":7506,"vw":75.706683},{"c":75.67,"h":76.07,"l":75.59,"n":692,"o":75.76,"t":"2026-10-19T14:30:00Z","v":21897,"vw":75.837757},{"c":75.73,"h":75.73,"l":75.36,"n":192,"o":75.62,"t":"2026-10-19T14:45:00Z","v":4966,"vw":75.564339},{"c":76.07,"h":76.07,"l":75.72,"n":232,"o":75.79,"t":"2026-10-19T15:00:00Z","v":6066,"vw":75.89888},{"c":76.485,"h":76.58,"l":76.18,"n":294,"o":76.18,"t":"2026-10-19T15:15:00Z","v":10463,"vw":76.339494},{"c":76.57,"h":76.62,"l":76.36,"n":224,"o":76.48,"t":"2026-10-19T15:30:00Z","v":7254,"vw":76.462742},{"c":76.39,"h":76.64,"l":76.39,"n":202,"o":76.585,"t":"2026-10-19T15:45:00Z","v":7750,"vw":76.554149},{"c":75.97,"h":76.35,"l":75.97,"n":272,"o":76.31,"t":"2026-10-19T16:00:00Z","v":6607,"vw":76.181753},{"c":75.84,"h":76.015,"l":75.59,"n":453,"o":75.94,"t":"2026-10-19T16:15:00Z","v":23430,"vw":75.862184},{"c":76.325,"h":76.325,"l":75.715,"n":280,"o":75.86,"t":"2026-10-19T16:30:00Z","v":8305,"vw":75.979245},{"c":76.2375,"h":76.325,"l":76.19,"n":364,"o":76.325,"t":"2026-10-19T16:45:00Z","v":8186,"vw":76.259498},{"c":76.39,"h":76.43,"l":76.24,"n":544,"o":76.26,"t":"2026-10-19T17:00:00Z","v":15994,"vw":76.311191},{"c":76.3,"h":76.3595,"l":76.125,"n":353,"o":76.31,"t":"2026-10-19T17:15:00Z","v":9785,"vw":76.23267},{"c":76.47,"h":76.51,"l":76.22,"n":604,"o":76.25,"t":"2026-10-19T17:30:00Z","v":17885,"vw":76.409363},{"c":76.66,"h":76.688,"l":76.3222,"n":522,"o":76.445,"t":"2026-10-19T17:45:00Z","v":16985,"vw":76.507903},{"c":76.57,"h":76.72,"l":76.4001,"n":483,"o":76.68,"t":"2026-10-19T18:00:00Z","v":13466,"vw":76.614913},{"c":76.56,"h":76.68,"l":76.47,"n":444,"o":76.55,"t":"2026-10-19T18:15:00Z","v":19103,"vw":76.553476},{"c":77.04,"h":77.04,"l":76.46,"n":648,"o":76.62,"t":"2026-10-19T18:30:00Z","v":21274,"vw":76.660755},{"c":77.09,"h":77.47,"l":76.99,"n":708,"o":77.04,"t":"2026-10-19T18:45:00Z","v":26126,"vw":77.131019},{"c":76.91,"h":77.29,"l":76.9,"n":1014,"o":77.14,"t":"2026-10-19T19:00:00Z","v":48123,"vw":77.140202},{"c":77.095,"h":77.18,"l":76.9,"n":850,"o":76.9,"t":"2026-10-19T19:15:00Z","v":29641,"vw":77.06807},{"c":77.12,"h":77.32,"l":76.94,"n":944,"o":77.095,"t":"2026-10-19T19:30:00Z","v":31225,"vw":77.188633},{"c":77.09,"h":77.275,"l":76.95,"n":2471,"o":77.06,"t":"2026-10-19T19:45:00Z","v":80606,"vw":77.108244},{"c":77.09,"h":77.09,"l":77.09,"n":56,"o":77.09,"t":"2026-10-19T20:00:00Z","v":133735,"vw":77.09},{"c":77.97,"h":77.97,"l":77.97,"n":7,"o":77.97,"t":"2026-10-20T13:15:00Z","v":372,"vw":77.97},{"c":77.67,"h":78.685,"l":76.6401,"n":499,"o":77.79,"t":"2026-10-20T13:30:00Z","v":66050,"vw":77.803612},{"c":78.185,"h":78.215,"l":77.24,"n":769,"o":77.655,"t":"2026-10-20T13:45:00Z","v":44955,"vw":77.58337},{"c":78.055,"h":78.4,"l":77.85,"n":1246,"o":78.23,"t":"2026-10-20T14:00:00Z","v":78958,"vw":78.176588},{"c":78.47,"h":78.56,"l":77.91,"n":1277,"o":78.085,"t":"2026-10-20T14:15:00Z","v":68790,"vw":78.127213},{"c":78.38,"h":78.72,"l":78.28,"n":738,"o":78.48,"t":"2026-10-20T14:30:00Z","v":34348,"vw":78.469737},{"c":78.87,"h":78.88,"l":78.42,"n":770,"o":78.43,"t":"2026-10-20T14:45:00Z","v":29388,"vw":78.586954},{"c":78.56,"h":79.08,"l":78.48,"n":846,"o":78.83,"t":"2026-10-20T15:00:00Z","v":40692,"vw":78.754629},{"c":78.395,"h":78.885,"l":78.37,"n":937,"o":78.53,"t":"2026-10-20T15:15:00Z","v":40243,"vw":78.573768},{"c":78.52,"h":78.59,"l":78.28,"n":657,"o":78.38,"t":"2026-10-20T15:30:00Z","v":21007,"vw":78.42471},{"c":78.62,"h":78.71,"l":78.35,"n":700,"o":78.55,"t":"2026-10-20T15:45:00Z","v":36260,"vw":78.55764},{"c":79,"h":79.04,"l":78.485,"n":499,"o":78.56,"t":"2026-10-20T16:00:00Z","v":21853,"vw":78.723109},{"c":79,"h":79.03,"l":78.71,"n":491,"o":78.8959,"t":"2026-10-20T16:15:00Z","v":14364,"vw":78.850724},{"c":78.985,"h":79.06,"l":78.86,"n":393,"o":78.97,"t":"2026-10-20T16:30:00Z","v":12290,"vw":78.968656},{"c":78.685,"h":78.985,"l":78.6675,"n":493,"o":78.985,"t":"2026-10-20T16:45:00Z","v":16081,"vw":78.873875},{"c":78.62,"h":78.695,"l":78.6,"n":414,"o":78.65,"t":"2026-10-20T17:00:00Z","v":10675,"vw":78.654874},{"c":78.92,"h":78.98,"l":78.67,"n":743,"o":78.67,"t":"2026-10-20T17:15:00Z","v":29541,"vw":78.833994},{"c":79.015,"h":79.11,"l":78.905,"n":508,"o":79.01,"t":"2026-10-20T17:30:00Z","v":12588,"vw":79.037069},{"c":78.845,"h":79.02,"l":78.67,"n":1204,"o":79.01,"t":"2026-10-20T17:45:00Z","v":116665,"vw":78.937374},{"c":79.11,"h":79.19,"l":78.785,"n":885,"o":78.82,"t":"2026-10-20T18:00:00Z","v":29160,"vw":79.051263},{"c":79.1,"h":79.17,"l":78.89,"n":860,"o":79.11,"t":"2026-10-20T18:15:00Z","v":29062,"vw":79.046515},{"c":78.88,"h":79.07,"l":78.735,"n":860,"o":79.01,"t":"2026-10-20T18:30:00Z","v":33062,"vw":78.882267},{"c":78.93,"h":79.05,"l":78.85,"n":779,"o":78.88,"t":"2026-10-20T18:45:00Z","v":23917,"vw":78.928488},{"c":79.03,"h":79.18,"l":78.93,"n":791,"o":78.98,"t":"2026-10-20T19:00:00Z","v":33936,"vw":79.070618},{"c":79.36,"h":79.36,"l":78.84,"n":1033,"o":78.98,"t":"2026-10-20T19:15:00Z","v":36527,"vw":79.075056},{"c":79.02,"h":79.36,"l":78.635,"n":1819,"o":79.32,"t":"2026-10-20T19:30:00Z","v":61966,"vw":79.009585},{"c":79.43,"h":79.55,"l":78.85,"n":4599,"o":79.02,"t":"2026-10-20T19:45:00Z","v":247370,"vw":79.279048},{"c":79.89,"h":80,"l":79.34,"n":124,"o":79.34,"t":"2026-10-20T20:00:00Z","v":206198,"vw":79.348579},{"c":79.34,"h":79.34,"l":79.34,"n":1,"o":79.34,"t":"2026-10-20T20:15:00Z","v":193427,"vw":79.34},{"c":81.25,"h":81.25,"l":81,"n":58,"o":81,"t":"2026-10-20T20:30:00Z","v":1291,"vw":81.225},{"c":83.65,"h":83.65,"l":83,"n":17,"o":83.1,"t":"2026-10-20T20:45:00Z","v":1466,"vw":83.412295},{"c":83.65,"h":83.65,"l":83.65,"n":4,"o":83.65,"t":"2026-10-20T21:00:00Z","v":209,"vw":83.65},{"c":83.9,"h":83.9,"l":83.9,"n":3,"o":83.9,"t":"2026-10-20T21:15:00Z","v":258,"vw":83.9},{"c":84.75,"h":84.75,"l":84.75,"n":3,"o":84.75,"t":"2026-10-20T21:30:00Z","v":136,"vw":84.75},{"c":84.3017,"h":84.3017,"l":84.3017,"n":1,"o":84.3017,"t":"2026-10-20T22:45:00Z","v":118,"vw":84.3017},{"c":83.09,"h":84.8,"l":82.59,"n":2064,"o":83.07,"t":"2026-10-21T13:30:00Z","v":153677,"vw":83.552139},{"c":83.515,"h":83.87,"l":82.62,"n":1329,"o":82.89,"t":"2026-10-21T13:45:00Z","v":97485,"vw":83.181511},{"c":84.43,"h":84.635,"l":83.43,"n":1781,"o":83.6,"t":"2026-10-21T14:00:00Z","v":66872,"vw":84.230742},{"c":84.6,"h":85.475,"l":84.34,"n":1216,"o":84.37,"t":"2026-10-21T14:15:00Z","v":73953,"vw":85.031319},{"c":84.05,"h":85.1,"l":83.75,"n":1163,"o":84.825,"t":"2026-10-21T14:30:00Z","v":54105,"vw":84.426874},{"c":84.18,"h":84.18,"l":83.74,"n":1258,"o":84.15,"t":"2026-10-21T14:45:00Z","v":65810,"vw":83.93985},{"c":84.16,"h":84.2,"l":83.9,"n":954,"o":83.98,"t":"2026-10-21T15:00:00Z","v":37543,"vw":84.076918},{"c":83.6,"h":84.195,"l":83.55,"n":1641,"o":84.195,"t":"2026-10-21T15:15:00Z","v":69993,"vw":83.910048},{"c":84.2,"h":84.2,"l":83.4225,"n":611,"o":83.46,"t":"2026-10-21T15:30:00Z","v":28904,"vw":83.708762},{"c":84.42,"h":84.575,"l":84.07,"n":941,"o":84.215,"t":"2026-10-21T15:45:00Z","v":36875,"vw":84.347025},{"c":84.765,"h":84.85,"l":84.47,"n":910,"o":84.53,"t":"2026-10-21T16:00:00Z","v":37648,"vw":84.66947},{"c":84.85,"h":84.91,"l":84.49,"n":768,"o":84.76,"t":"2026-10-21T16:15:00Z","v":31771,"vw":84.666751},{"c":84.595,"h":84.95,"l":84.545,"n":1082,"o":84.91,"t":"2026-10-21T16:30:00Z","v":41809,"vw":84.743604},{"c":84.615,"h":84.75,"l":84.405,"n":708,"o":84.68,"t":"2026-10-21T16:45:00Z","v":28578,"vw":84.574026},{"c":85.21,"h":85.21,"l":84.46,"n":825,"o":84.61,"t":"2026-10-21T17:00:00Z","v":36872,"vw":84.813231},{"c":85.545,"h":85.665,"l":85.2,"n":726,"o":85.2,"t":"2026-10-21T17:15:00Z","v":27891,"vw":85.495125},{"c":86.065,"h":86.065,"l":85.43,"n":1097,"o":85.545,"t":"2026-10-21T17:30:00Z","v":49488,"vw":85.746852},{"c":85.98,"h":86.31,"l":85.595,"n":1332,"o":86.09,"t":"2026-10-21T17:45:00Z","v":56840,"vw":85.988785},{"c":85.96,"h":86.045,"l":85.82,"n":920,"o":85.995,"t":"2026-10-21T18:00:00Z","v":39139,"vw":85.946277},{"c":85.985,"h":86.27,"l":85.815,"n":1194,"o":85.965,"t":"2026-10-21T18:15:00Z","v":53144,"vw":86.049533},{"c":85.82,"h":86.06,"l":85.67,"n":1076,"o":85.985,"t":"2026-10-21T18:30:00Z","v":60543,"vw":85.86597},{"c":85.98,"h":86.35,"l":85.78,"n":2366,"o":85.82,"t":"2026-10-21T18:45:00Z","v":124102,"vw":86.14258},{"c":85.255,"h":86.42,"l":85.15,"n":1991,"o":85.94,"t":"2026-10-21T19:00:00Z","v":114203,"vw":85.910141},{"c":84.765,"h":85.31,"l":84.735,"n":2139,"o":85.245,"t":"2026-10-21T19:15:00Z","v":116208,"vw":85.077107},{"c":84.995,"h":85.06,"l":84.535,"n":1881,"o":84.765,"t":"2026-10-21T19:30:00Z","v":90606,"vw":84.769684},{"c":85.74,"h":85.74,"l":84.65,"n":6725,"o":84.99,"t":"2026-10-21T19:45:00Z","v":421694,"vw":85.361154},{"c":85.43,"h":85.74,"l":85.43,"n":38,"o":85.74,"t":"2026-10-21T20:00:00Z","v":278691,"vw":85.490074},{"c":82.35,"h":84.86,"l":82.115,"n":1155,"o":84.64,"t":"2026-10-22T13:30:00Z","v":101430,"vw":83.311416},{"c":81.97,"h":82.95,"l":81.6551,"n":1091,"o":82.31,"t":"2026-10-22T13:45:00Z","v":123021,"vw":82.198602},{"c":81.3,"h":82.35,"l":81.3,"n":1489,"o":81.87,"t":"2026-10-22T14:00:00Z","v":125973,"vw":81.851705},{"c":80.135,"h":81.51,"l":80.13,"n":1329,"o":81.38,"t":"2026-10-22T14:15:00Z","v":68714,"vw":80.770644},{"c":80.045,"h":80.1925,"l":79.73,"n":1303,"o":80.135,"t":"2026-10-22T14:30:00Z","v":68129,"vw":79.978041},{"c":80.765,"h":80.77,"l":80.01,"n":1047,"o":80.0225,"t":"2026-10-22T14:45:00Z","v":40053,"vw":80.454777},{"c":80.38,"h":80.86,"l":80.25,"n":1821,"o":80.82,"t":"2026-10-22T15:00:00Z","v":100887,"vw":80.535504},{"c":80.34,"h":81.355,"l":80.325,"n":921,"o":80.325,"t":"2026-10-22T15:15:00Z","v":43455,"vw":80.626582},{"c":80.35,"h":81.04,"l":80.2,"n":847,"o":80.345,"t":"2026-10-22T15:30:00Z","v":47126,"vw":80.75239},{"c":80.575,"h":80.74,"l":79.97,"n":839,"o":80.49,"t":"2026-10-22T15:45:00Z","v":71529,"vw":80.462621},{"c":81.37,"h":81.405,"l":80.46,"n":831,"o":80.67,"t":"2026-10-22T16:00:00Z","v":33520,"vw":81.005733},{"c":81.26,"h":81.66,"l":81.26,"n":737,"o":81.54,"t":"2026-10-22T16:15:00Z","v":26494,"vw":81.434547},{"c":81.25,"h":81.42,"l":81.03,"n":1064,"o":81.21,"t":"2026-10-22T16:30:00Z","v":42725,"vw":81.176053},{"c":81.56,"h":81.605,"l":80.82,"n":1070,"o":81.255,"t":"2026-10-22T16:45:00Z","v":43057,"vw":81.258586},{"c":81.385,"h":81.655,"l":81.25,"n":1184,"o":81.655,"t":"2026-10-22T17:00:00Z","v":43100,"vw":81.396778},{"c":80.8,"h":81.32,"l":80.56,"n":816,"o":81.32,"t":"2026-10-22T17:15:00Z","v":42583,"vw":80.762315},{"c":80.765,"h":80.89,"l":80.555,"n":874,"o":80.78,"t":"2026-10-22T17:30:00Z","v":38518,"vw":80.733089},{"c":80.9,"h":80.94,"l":80.535,"n":975,"o":80.78,"t":"2026-10-22T17:45:00Z","v":64803,"vw":80.76888},{"c":81.14,"h":81.2,"l":80.69,"n":1001,"o":80.81,"t":"2026-10-22T18:00:00Z","v":83824,"vw":80.850552},{"c":81.69,"h":81.795,"l":81.09,"n":802,"o":81.2,"t":"2026-10-22T18:15:00Z","v":23757,"vw":81.534734},{"c":81.84,"h":82,"l":81.52,"n":1000,"o":81.52,"t":"2026-10-22T18:30:00Z","v":33742,"vw":81.835212},{"c":82.41,"h":82.82,"l":81.71,"n":2123,"o":81.79,"t":"2026-10-22T18:45:00Z","v":155632,"vw":82.443603},{"c":82.07,"h":82.48,"l":81.855,"n":1464,"o":82.36,"t":"2026-10-22T19:00:00Z","v":91357,"vw":82.125682},{"c":82.31,"h":82.44,"l":82,"n":1162,"o":82.075,"t":"2026-10-22T19:15:00Z","v":36534,"vw":82.253483},{"c":81.9,"h":82.31,"l":81.795,"n":1875,"o":82.25,"t":"2026-10-22T19:30:00Z","v":70450,"vw":81.998252},{"c":81.12,"h":82.05,"l":81.055,"n":6181,"o":81.76,"t":"2026-10-22T19:45:00Z","v":386188,"vw":81.560343},{"c":81.18,"h":81.18,"l":81.18,"n":45,"o":81.18,"t":"2026-10-22T20:00:00Z","v":201378,"vw":81.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8881476551087966,"strike":117.3704689782407,"iv":0.9175982505512311,"gamma":0.008470233321712234,"theta":-0.06439231565885757,"vega":0.039935901560990084,"rho":0.005549253196291322,"breakevenPct":45.674570871334666},{"delta":0.15,"premium":1,"strike":99.62187519557995,"iv":0.6233199220700526,"gamma":0.017053281697196585,"theta":-0.05799490544521312,"vega":0.052941174142861584,"rho":0.008509592929224999,"breakevenPct":23.949094845503737},{"delta":0.2,"premium":1.246135438111197,"strike":93.30251421992278,"iv":0.5195210674480631,"gamma":0.023384169505840782,"theta":-0.05837692326535548,"vega":0.06306394626820826,"rho":0.011403867101542873,"breakevenPct":16.467910394227598},{"delta":0.25,"premium":1.621421144920604,"strike":90.71433693158204,"iv":0.5081409205451923,"gamma":0.02723670124107528,"theta":-0.06529156020473206,"vega":0.07226148054077232,"rho":0.014240402261101374,"breakevenPct":13.742003050631478},{"delta":0.3,"premium":1.9606387306753459,"strike":88.52725793327909,"iv":0.4844699755899105,"gamma":0.03127493897477624,"theta":-0.0676712774613507,"vega":0.07857021969080553,"rho":0.017114979767639333,"breakevenPct":11.465751002653887},{"delta":0.35,"premium":2.2861065907241658,"strike":86.49308380797396,"iv":0.45611358828315707,"gamma":0.03538397070789259,"theta":-0.06832221318144834,"vega":0.08377770545158665,"rho":0.020004059605346257,"breakevenPct":9.360914509359601},{"delta":0.4,"premium":2.669713261648746,"strike":84.6594982078853,"iv":0.4349799283154122,"gamma":0.03848172043010752,"theta":-0.06894301075268817,"vega":0.0877225806451613,"rho":0.02286516234205198,"breakevenPct":7.57478623987934},{"delta":0.45,"premium":3.2137480798771128,"strike":83.37941628264208,"iv":0.43377665130568355,"gamma":0.0387889400921659,"theta":-0.06948064516129032,"vega":0.08818341013824885,"rho":0.0256490651083258,"breakevenPct":6.668100963931017},{"delta":0.5,"premium":3.7577828981054795,"strike":82.09933435739887,"iv":0.43257337429595494,"gamma":0.03909615975422427,"theta":-0.07001827956989248,"vega":0.0886442396313364,"rho":0.028432967874599622,"breakevenPct":5.7614156879826925},{"delta":0.55,"premium":4.301817716333846,"strike":80.81925243215565,"iv":0.43137009728622633,"gamma":0.03940337941628264,"theta":-0.07055591397849463,"vega":0.08910506912442395,"rho":0.031216870640873445,"breakevenPct":4.854730412034368},{"delta":0.6,"premium":5.055305367057373,"strike":79.44478716841456,"iv":0.43812868599629856,"gamma":0.038334114743985195,"theta":-0.07067791486736583,"vega":0.08764552745219,"rho":0.0338570720835158,"breakevenPct":4.089791248425632},{"delta":0.65,"premium":6.181153608883407,"strike":77.90252930289944,"iv":0.45904170265268357,"gamma":0.03481776681061073,"theta":-0.07006101172115978,"vega":0.08277199259716224,"rho":0.03624180450636889,"breakevenPct":3.576845173420602},{"delta":0.7,"premium":7.3070018507094385,"strike":76.36027143738433,"iv":0.47995471930906847,"gamma":0.031301418877236274,"theta":-0.06944410857495374,"vega":0.07789845774213448,"rho":0.03862653692922197,"breakevenPct":3.0638990984155727},{"delta":0.75,"premium":8.518321299638991,"strike":74.73375451263537,"iv":0.5010092057761732,"gamma":0.027667509025270758,"theta":-0.06818113718411552,"vega":0.07246046931407941,"rho":0.04094475384829438,"breakevenPct":2.5524461841270742},{"delta":0.8,"premium":10.368501805054155,"strike":72.4774368231047,"iv":0.5231211191335741,"gamma":0.02315487364620938,"theta":-0.06208907942238266,"vega":0.06280342960288808,"rho":0.0427657955611417,"breakevenPct":2.052154013499432},{"delta":0.85,"premium":12.218682310469314,"strike":70.221119133574,"iv":0.5452330324909748,"gamma":0.018642238267148017,"theta":-0.05599702166064982,"vega":0.05314638989169676,"rho":0.044586837273989016,"breakevenPct":1.551861842871791},{"delta":0.9,"premium":16.977457264957273,"strike":65.18162393162392,"iv":0.6634264957264959,"gamma":0.011550641025641014,"theta":-0.051834401709401706,"vega":0.040057692307692294,"rho":0.044148509646411295,"breakevenPct":1.206062080045818}],"put":[{"delta":0.1,"premium":0.9958333559853262,"strike":61.86274456505115,"iv":0.8455332122198732,"gamma":0.009895690174859098,"theta":-0.0569738639873997,"vega":0.03998240137185605,"rho":-0.007354898636645727,"breakevenPct":25.022282324383085},{"delta":0.15,"premium":0.8665467625899281,"strike":71.54676258992805,"iv":0.45893741007194244,"gamma":0.02198345323741007,"theta":-0.039359712230215824,"vega":0.05211726618705036,"rho":-0.010584486437454431,"breakevenPct":12.933954388595565},{"delta":0.2,"premium":1.181294964028777,"strike":73.79496402877697,"iv":0.4357359712230216,"gamma":0.02791870503597122,"theta":-0.045115107913669066,"vega":0.06304352517985612,"rho":-0.014133922202040764,"breakevenPct":10.55226772019192},{"delta":0.25,"premium":1.6079110651499482,"strike":75.59979317476733,"iv":0.42791840744570836,"gamma":0.03180775594622544,"theta":-0.05047921406411582,"vega":0.07137114788004137,"rho":-0.017742683682069497,"breakevenPct":8.854542855854431},{"delta":0.3,"premium":2.1637538779731127,"strike":76.89245087900724,"iv":0.43787187176835574,"gamma":0.03333309203722854,"theta":-0.055391313340227503,"vega":0.07669689762150983,"rho":-0.021419976592005834,"breakevenPct":7.946911799662326},{"delta":0.35,"premium":2.7195966907962768,"strike":78.18510858324716,"iv":0.4478253360910031,"gamma":0.034858428128231644,"theta":-0.06030341261633919,"vega":0.08202264736297828,"rho":-0.025097269501942167,"breakevenPct":7.03928074347022},{"delta":0.4,"premium":3.2754395036194417,"strike":79.47776628748707,"iv":0.4577788004136505,"gamma":0.03638376421923475,"theta":-0.06521551189245088,"vega":0.08734839710444674,"rho":-0.028774562411878507,"breakevenPct":6.131649687278115},{"delta":0.45,"premium":3.8010808270676693,"strike":80.70018796992481,"iv":0.45114313909774434,"gamma":0.03779821428571428,"theta":-0.0649593984962406,"vega":0.08903787593984962,"rho":-0.032429220361754135,"breakevenPct":5.273334389188056},{"delta":0.5,"premium":4.30625,"strike":81.875,"iv":0.4332625,"gamma":0.0391375,"theta":-0.0612,"vega":0.0882625,"rho":-0.03606853515078324,"breakevenPct":4.448447893569855},{"delta":0.55,"premium":4.8114191729323315,"strike":83.04981203007519,"iv":0.4153818609022556,"gamma":0.040476785714285715,"theta":-0.057440601503759396,"vega":0.08748712406015037,"rho":-0.03970784993981234,"breakevenPct":3.623561397951654},{"delta":0.6,"premium":5.316588345864662,"strike":84.22462406015038,"iv":0.3975012218045113,"gamma":0.04181607142857143,"theta":-0.0536812030075188,"vega":0.08671174812030075,"rho":-0.04334716472884145,"breakevenPct":2.7986749023334534},{"delta":0.65,"premium":6.159754335260116,"strike":85.61416184971098,"iv":0.39243121387283236,"gamma":0.041140028901734106,"theta":-0.05041387283236994,"vega":0.08411184971098265,"rho":-0.047218597017162155,"breakevenPct":2.125637454482809},{"delta":0.7,"premium":7.659031791907514,"strike":87.42052023121387,"iv":0.41222890173410404,"gamma":0.03655187861271677,"theta":-0.048101734104046244,"vega":0.07797023121387284,"rho":-0.05154061033351949,"breakevenPct":1.747365805239776},{"delta":0.75,"premium":9.158309248554914,"strike":89.22687861271676,"iv":0.43202658959537577,"gamma":0.03196372832369942,"theta":-0.04578959537572254,"vega":0.071828612716763,"rho":-0.05586262364987683,"breakevenPct":1.3690941559967422},{"delta":0.8,"premium":10.866228070175442,"strike":91.25438596491229,"iv":0.43854315789473686,"gamma":0.02739087719298245,"theta":-0.03953157894736841,"vega":0.06295315789473682,"rho":-0.06034378784607071,"breakevenPct":0.9754152565449142},{"delta":0.85,"premium":12.730263157894738,"strike":93.44736842105263,"iv":0.43512210526315787,"gamma":0.022829473684210524,"theta":-0.03032105263157895,"vega":0.05203210526315789,"rho":-0.06494403696633806,"breakevenPct":0.5702078551886045},{"delta":0.9,"premium":15.474024640657088,"strike":96.49897330595483,"iv":0.4419336755646817,"gamma":0.017351540041067755,"theta":-0.02065215605749486,"vega":0.03980308008213551,"rho":-0.07021999011829756,"breakevenPct":0.20576881146821724}]},"raw":{"call":[{"delta":0.1,"premium":0.8881476551087966,"strike":117.3704689782407,"iv":0.9175982505512311,"gamma":0.008470233321712234,"theta":-0.06439231565885757,"vega":0.039935901560990084,"rho":0.005549253196291322,"breakevenPct":45.674570871334666},{"delta":0.15,"premium":1,"strike":99.62187519557995,"iv":0.6233199220700526,"gamma":0.017053281697196585,"theta":-0.05799490544521312,"vega":0.052941174142861584,"rho":0.008509592929224999,"breakevenPct":23.949094845503737},{"delta":0.2,"premium":1.246135438111197,"strike":93.30251421992278,"iv":0.5195210674480631,"gamma":0.023384169505840782,"theta":-0.05837692326535548,"vega":0.06306394626820826,"rho":0.011403867101542873,"breakevenPct":16.467910394227598},{"delta":0.25,"premium":1.621421144920604,"strike":90.71433693158204,"iv":0.5081409205451923,"gamma":0.02723670124107528,"theta":-0.06529156020473206,"vega":0.07226148054077232,"rho":0.014240402261101374,"breakevenPct":13.742003050631478},{"delta":0.3,"premium":1.9606387306753459,"strike":88.52725793327909,"iv":0.4844699755899105,"gamma":0.03127493897477624,"theta":-0.0676712774613507,"vega":0.07857021969080553,"rho":0.017114979767639333,"breakevenPct":11.465751002653887},{"delta":0.35,"premium":2.2861065907241658,"strike":86.49308380797396,"iv":0.45611358828315707,"gamma":0.03538397070789259,"theta":-0.06832221318144834,"vega":0.08377770545158665,"rho":0.020004059605346257,"breakevenPct":9.360914509359601},{"delta":0.4,"premium":2.669713261648746,"strike":84.6594982078853,"iv":0.4349799283154122,"gamma":0.03848172043010752,"theta":-0.06894301075268817,"vega":0.0877225806451613,"rho":0.02286516234205198,"breakevenPct":7.57478623987934},{"delta":0.45,"premium":3.2137480798771128,"strike":83.37941628264208,"iv":0.43377665130568355,"gamma":0.0387889400921659,"theta":-0.06948064516129032,"vega":0.08818341013824885,"rho":0.0256490651083258,"breakevenPct":6.668100963931017},{"delta":0.5,"premium":3.7577828981054795,"strike":82.09933435739887,"iv":0.43257337429595494,"gamma":0.03909615975422427,"theta":-0.07001827956989248,"vega":0.0886442396313364,"rho":0.028432967874599622,"breakevenPct":5.7614156879826925},{"delta":0.55,"premium":4.301817716333846,"strike":80.81925243215565,"iv":0.43137009728622633,"gamma":0.03940337941628264,"theta":-0.07055591397849463,"vega":0.08910506912442395,"rho":0.031216870640873445,"breakevenPct":4.854730412034368},{"delta":0.6,"premium":5.055305367057373,"strike":79.44478716841456,"iv":0.43812868599629856,"gamma":0.038334114743985195,"theta":-0.07067791486736583,"vega":0.08764552745219,"rho":0.0338570720835158,"breakevenPct":4.089791248425632},{"delta":0.65,"premium":6.181153608883407,"strike":77.90252930289944,"iv":0.45904170265268357,"gamma":0.03481776681061073,"theta":-0.07006101172115978,"vega":0.08277199259716224,"rho":0.03624180450636889,"breakevenPct":3.576845173420602},{"delta":0.7,"premium":7.3070018507094385,"strike":76.36027143738433,"iv":0.47995471930906847,"gamma":0.031301418877236274,"theta":-0.06944410857495374,"vega":0.07789845774213448,"rho":0.03862653692922197,"breakevenPct":3.0638990984155727},{"delta":0.75,"premium":8.518321299638991,"strike":74.73375451263537,"iv":0.5010092057761732,"gamma":0.027667509025270758,"theta":-0.06818113718411552,"vega":0.07246046931407941,"rho":0.04094475384829438,"breakevenPct":2.5524461841270742},{"delta":0.8,"premium":10.368501805054155,"strike":72.4774368231047,"iv":0.5231211191335741,"gamma":0.02315487364620938,"theta":-0.06208907942238266,"vega":0.06280342960288808,"rho":0.0427657955611417,"breakevenPct":2.052154013499432},{"delta":0.85,"premium":12.218682310469314,"strike":70.221119133574,"iv":0.5452330324909748,"gamma":0.018642238267148017,"theta":-0.05599702166064982,"vega":0.05314638989169676,"rho":0.044586837273989016,"breakevenPct":1.551861842871791},{"delta":0.9,"premium":16.977457264957273,"strike":65.18162393162392,"iv":0.6634264957264959,"gamma":0.011550641025641014,"theta":-0.051834401709401706,"vega":0.040057692307692294,"rho":0.044148509646411295,"breakevenPct":1.206062080045818}],"put":[{"delta":0.1,"premium":0.9958333559853262,"strike":61.86274456505115,"iv":0.8455332122198732,"gamma":0.009895690174859098,"theta":-0.0569738639873997,"vega":0.03998240137185605,"rho":-0.007354898636645727,"breakevenPct":25.022282324383085},{"delta":0.15,"premium":0.8665467625899281,"strike":71.54676258992805,"iv":0.45893741007194244,"gamma":0.02198345323741007,"theta":-0.039359712230215824,"vega":0.05211726618705036,"rho":-0.010584486437454431,"breakevenPct":12.933954388595565},{"delta":0.2,"premium":1.181294964028777,"strike":73.79496402877697,"iv":0.4357359712230216,"gamma":0.02791870503597122,"theta":-0.045115107913669066,"vega":0.06304352517985612,"rho":-0.014133922202040764,"breakevenPct":10.55226772019192},{"delta":0.25,"premium":1.6079110651499482,"strike":75.59979317476733,"iv":0.42791840744570836,"gamma":0.03180775594622544,"theta":-0.05047921406411582,"vega":0.07137114788004137,"rho":-0.017742683682069497,"breakevenPct":8.854542855854431},{"delta":0.3,"premium":2.1637538779731127,"strike":76.89245087900724,"iv":0.43787187176835574,"gamma":0.03333309203722854,"theta":-0.055391313340227503,"vega":0.07669689762150983,"rho":-0.021419976592005834,"breakevenPct":7.946911799662326},{"delta":0.35,"premium":2.7195966907962768,"strike":78.18510858324716,"iv":0.4478253360910031,"gamma":0.034858428128231644,"theta":-0.06030341261633919,"vega":0.08202264736297828,"rho":-0.025097269501942167,"breakevenPct":7.03928074347022},{"delta":0.4,"premium":3.2754395036194417,"strike":79.47776628748707,"iv":0.4577788004136505,"gamma":0.03638376421923475,"theta":-0.06521551189245088,"vega":0.08734839710444674,"rho":-0.028774562411878507,"breakevenPct":6.131649687278115},{"delta":0.45,"premium":3.8010808270676693,"strike":80.70018796992481,"iv":0.45114313909774434,"gamma":0.03779821428571428,"theta":-0.0649593984962406,"vega":0.08903787593984962,"rho":-0.032429220361754135,"breakevenPct":5.273334389188056},{"delta":0.5,"premium":4.30625,"strike":81.875,"iv":0.4332625,"gamma":0.0391375,"theta":-0.0612,"vega":0.0882625,"rho":-0.03606853515078324,"breakevenPct":4.448447893569855},{"delta":0.55,"premium":4.8114191729323315,"strike":83.04981203007519,"iv":0.4153818609022556,"gamma":0.040476785714285715,"theta":-0.057440601503759396,"vega":0.08748712406015037,"rho":-0.03970784993981234,"breakevenPct":3.623561397951654},{"delta":0.6,"premium":5.316588345864662,"strike":84.22462406015038,"iv":0.3975012218045113,"gamma":0.04181607142857143,"theta":-0.0536812030075188,"vega":0.08671174812030075,"rho":-0.04334716472884145,"breakevenPct":2.7986749023334534},{"delta":0.65,"premium":6.159754335260116,"strike":85.61416184971098,"iv":0.39243121387283236,"gamma":0.041140028901734106,"theta":-0.05041387283236994,"vega":0.08411184971098265,"rho":-0.047218597017162155,"breakevenPct":2.125637454482809},{"delta":0.7,"premium":7.659031791907514,"strike":87.42052023121387,"iv":0.41222890173410404,"gamma":0.03655187861271677,"theta":-0.048101734104046244,"vega":0.07797023121387284,"rho":-0.05154061033351949,"breakevenPct":1.747365805239776},{"delta":0.75,"premium":9.158309248554914,"strike":89.22687861271676,"iv":0.43202658959537577,"gamma":0.03196372832369942,"theta":-0.04578959537572254,"vega":0.071828612716763,"rho":-0.05586262364987683,"breakevenPct":1.3690941559967422},{"delta":0.8,"premium":10.866228070175442,"strike":91.25438596491229,"iv":0.43854315789473686,"gamma":0.02739087719298245,"theta":-0.03953157894736841,"vega":0.06295315789473682,"rho":-0.06034378784607071,"breakevenPct":0.9754152565449142},{"delta":0.85,"premium":12.730263157894738,"strike":93.44736842105263,"iv":0.43512210526315787,"gamma":0.022829473684210524,"theta":-0.03032105263157895,"vega":0.05203210526315789,"rho":-0.06494403696633806,"breakevenPct":0.5702078551886045},{"delta":0.9,"premium":15.474024640657088,"strike":96.49897330595483,"iv":0.4419336755646817,"gamma":0.017351540041067755,"theta":-0.02065215605749486,"vega":0.03980308008213551,"rho":-0.07021999011829756,"breakevenPct":0.20576881146821724}]}},"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"}}