{"symbol":"AWR","url":"https://intraalpha.com/companies/AWR","capturedAt":"2026-10-23T05:03:37.315Z","state":"partial","quote":{"symbol":"AWR","last_price":85.05,"prev_close":82.14,"regular_close":85.05,"change":2.91,"change_pct":3.5427,"regular_change":2.91,"regular_change_pct":3.5427,"extended_change":0,"extended_change_pct":0,"bid":80.1,"ask":90.7,"bid_size":100,"ask_size":100,"volume":255484,"vwap":84.847762,"open":82.89,"high":85.27,"low":82.695,"close":85.05,"trade_count":8510,"last_trade_at":"2026-10-22T23:00:00.004079912Z","last_quote_at":"2026-10-23T00:00:00.032392916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.064Z","bars":[{"c":82.55,"h":83.23,"l":82.46,"n":62,"o":83.23,"t":"2026-10-16T13:30:00Z","v":6777,"vw":83.164005},{"c":82.31,"h":82.81,"l":82.3,"n":17,"o":82.81,"t":"2026-10-16T13:35:00Z","v":574,"vw":82.4625},{"c":82.67,"h":82.885,"l":82.43,"n":22,"o":82.43,"t":"2026-10-16T13:40:00Z","v":556,"vw":82.62875},{"c":82.7,"h":82.97,"l":82.67,"n":24,"o":82.97,"t":"2026-10-16T13:45:00Z","v":566,"vw":82.755},{"c":82.7,"h":82.7,"l":82.7,"n":8,"o":82.7,"t":"2026-10-16T13:50:00Z","v":342,"vw":82.7},{"c":83.015,"h":83.015,"l":82.7,"n":19,"o":82.7,"t":"2026-10-16T13:55:00Z","v":488,"vw":82.848333},{"c":82.72,"h":83.005,"l":82.59,"n":26,"o":82.7,"t":"2026-10-16T14:00:00Z","v":922,"vw":82.741378},{"c":82.69,"h":82.69,"l":82.68,"n":21,"o":82.68,"t":"2026-10-16T14:05:00Z","v":426,"vw":82.686667},{"c":82.69,"h":82.69,"l":82.69,"n":29,"o":82.69,"t":"2026-10-16T14:10:00Z","v":1099,"vw":82.69},{"c":82.72,"h":83.1035,"l":82.69,"n":38,"o":82.69,"t":"2026-10-16T14:15:00Z","v":1055,"vw":82.90788},{"c":82.8009,"h":82.8009,"l":82.7,"n":26,"o":82.7,"t":"2026-10-16T14:20:00Z","v":961,"vw":82.75545},{"c":82.85,"h":82.85,"l":82.75,"n":85,"o":82.76,"t":"2026-10-16T14:25:00Z","v":848,"vw":82.786667},{"c":82.87,"h":82.9875,"l":82.83,"n":44,"o":82.85,"t":"2026-10-16T14:30:00Z","v":849,"vw":82.876},{"c":82.9,"h":82.9,"l":82.87,"n":36,"o":82.87,"t":"2026-10-16T14:35:00Z","v":544,"vw":82.886667},{"c":82.78,"h":82.91,"l":82.76,"n":238,"o":82.9,"t":"2026-10-16T14:40:00Z","v":4401,"vw":82.849251},{"c":82.775,"h":82.805,"l":82.69,"n":56,"o":82.78,"t":"2026-10-16T14:45:00Z","v":2162,"vw":82.76668},{"c":82.875,"h":82.95,"l":82.69,"n":281,"o":82.69,"t":"2026-10-16T14:50:00Z","v":21252,"vw":82.871833},{"c":83,"h":83,"l":82.925,"n":95,"o":82.93,"t":"2026-10-16T14:55:00Z","v":2319,"vw":82.936667},{"c":82.92,"h":83.01,"l":82.92,"n":77,"o":82.94,"t":"2026-10-16T15:00:00Z","v":1219,"vw":82.964},{"c":83.03,"h":83.1475,"l":83.02,"n":95,"o":83.08,"t":"2026-10-16T15:05:00Z","v":2756,"vw":83.108514},{"c":83,"h":83.12,"l":82.93,"n":135,"o":83.04,"t":"2026-10-16T15:10:00Z","v":5601,"vw":83.015854},{"c":82.98,"h":83.04,"l":82.97,"n":131,"o":82.97,"t":"2026-10-16T15:15:00Z","v":8486,"vw":83.021183},{"c":83,"h":83.03,"l":83,"n":28,"o":83.03,"t":"2026-10-16T15:20:00Z","v":688,"vw":83.015},{"c":82.92,"h":82.95,"l":82.82,"n":83,"o":82.95,"t":"2026-10-16T15:25:00Z","v":2801,"vw":82.908155},{"c":83.2125,"h":83.215,"l":82.95,"n":243,"o":83.022,"t":"2026-10-16T15:30:00Z","v":22963,"vw":83.059096},{"c":83.34,"h":83.34,"l":83.34,"n":7,"o":83.34,"t":"2026-10-16T15:40:00Z","v":107,"vw":83.34},{"c":83.25,"h":83.25,"l":83.25,"n":38,"o":83.25,"t":"2026-10-16T15:45:00Z","v":821,"vw":83.25},{"c":83.19,"h":83.2,"l":83.19,"n":12,"o":83.2,"t":"2026-10-16T15:50:00Z","v":322,"vw":83.196667},{"c":83.26,"h":83.26,"l":83.11,"n":56,"o":83.17,"t":"2026-10-16T16:00:00Z","v":1366,"vw":83.171429},{"c":83.07,"h":83.07,"l":83.07,"n":25,"o":83.07,"t":"2026-10-16T16:10:00Z","v":403,"vw":83.07},{"c":83.03,"h":83.035,"l":83.03,"n":14,"o":83.035,"t":"2026-10-16T16:15:00Z","v":507,"vw":83.033333},{"c":83.04,"h":83.04,"l":83,"n":49,"o":83,"t":"2026-10-16T16:20:00Z","v":1256,"vw":83.032},{"c":83.07,"h":83.07,"l":83.07,"n":22,"o":83.07,"t":"2026-10-16T16:30:00Z","v":1076,"vw":83.07},{"c":82.94,"h":82.97,"l":82.94,"n":52,"o":82.97,"t":"2026-10-16T16:35:00Z","v":1090,"vw":82.95},{"c":83.0796,"h":83.0796,"l":82.94,"n":16,"o":82.94,"t":"2026-10-16T16:40:00Z","v":334,"vw":83.02652},{"c":83.09,"h":83.09,"l":83.09,"n":21,"o":83.09,"t":"2026-10-16T16:50:00Z","v":598,"vw":83.09},{"c":83.11,"h":83.11,"l":83.11,"n":33,"o":83.11,"t":"2026-10-16T16:55:00Z","v":1506,"vw":83.11},{"c":83.055,"h":83.1757,"l":83.055,"n":37,"o":83.1757,"t":"2026-10-16T17:00:00Z","v":1393,"vw":83.104692},{"c":83.2,"h":83.2,"l":83.14,"n":37,"o":83.14,"t":"2026-10-16T17:05:00Z","v":1302,"vw":83.167742},{"c":83.24,"h":83.26,"l":83.24,"n":49,"o":83.26,"t":"2026-10-16T17:15:00Z","v":1164,"vw":83.250909},{"c":83.23,"h":83.23,"l":83.23,"n":16,"o":83.23,"t":"2026-10-16T17:20:00Z","v":223,"vw":83.23},{"c":83.2251,"h":83.2251,"l":83.2,"n":49,"o":83.2,"t":"2026-10-16T17:30:00Z","v":687,"vw":83.213033},{"c":83.36,"h":83.36,"l":83.32,"n":80,"o":83.32,"t":"2026-10-16T17:40:00Z","v":1408,"vw":83.35},{"c":83.395,"h":83.395,"l":83.395,"n":16,"o":83.395,"t":"2026-10-16T17:55:00Z","v":198,"vw":83.395},{"c":83.325,"h":83.335,"l":83.29,"n":92,"o":83.33,"t":"2026-10-16T18:00:00Z","v":2901,"vw":83.32182},{"c":83.25,"h":83.25,"l":83.25,"n":38,"o":83.25,"t":"2026-10-16T18:05:00Z","v":515,"vw":83.25},{"c":83.33,"h":83.33,"l":83.32,"n":42,"o":83.33,"t":"2026-10-16T18:15:00Z","v":2013,"vw":83.329},{"c":83.37,"h":83.37,"l":83.28,"n":79,"o":83.28,"t":"2026-10-16T18:20:00Z","v":1072,"vw":83.327302},{"c":83.32,"h":83.34,"l":83.32,"n":41,"o":83.34,"t":"2026-10-16T18:25:00Z","v":1611,"vw":83.328911},{"c":83.36,"h":83.36,"l":83.29,"n":82,"o":83.3,"t":"2026-10-16T18:35:00Z","v":1631,"vw":83.309198},{"c":83.4347,"h":83.4347,"l":83.4347,"n":13,"o":83.4347,"t":"2026-10-16T18:40:00Z","v":242,"vw":83.4347},{"c":83.4,"h":83.42,"l":83.4,"n":53,"o":83.42,"t":"2026-10-16T18:45:00Z","v":1020,"vw":83.41},{"c":83.34,"h":83.34,"l":83.29,"n":65,"o":83.29,"t":"2026-10-16T18:50:00Z","v":1139,"vw":83.324375},{"c":83.37,"h":83.43,"l":83.37,"n":53,"o":83.43,"t":"2026-10-16T19:00:00Z","v":1128,"vw":83.395},{"c":83.45,"h":83.47,"l":83.43,"n":54,"o":83.43,"t":"2026-10-16T19:05:00Z","v":1178,"vw":83.45375},{"c":83.47,"h":83.47,"l":83.45,"n":27,"o":83.45,"t":"2026-10-16T19:10:00Z","v":358,"vw":83.46},{"c":83.375,"h":83.46,"l":83.375,"n":121,"o":83.45,"t":"2026-10-16T19:30:00Z","v":2118,"vw":83.430782},{"c":83.3,"h":83.34,"l":83.3,"n":66,"o":83.33,"t":"2026-10-16T19:35:00Z","v":1857,"vw":83.323333},{"c":83.25,"h":83.26,"l":83.23,"n":91,"o":83.24,"t":"2026-10-16T19:40:00Z","v":1942,"vw":83.244706},{"c":83.22,"h":83.31,"l":83.19,"n":183,"o":83.22,"t":"2026-10-16T19:45:00Z","v":3977,"vw":83.234314},{"c":83.3,"h":83.38,"l":83.27,"n":119,"o":83.27,"t":"2026-10-16T19:50:00Z","v":2863,"vw":83.326667},{"c":83.37,"h":83.43,"l":83.22,"n":706,"o":83.23,"t":"2026-10-16T19:55:00Z","v":23887,"vw":83.344116},{"c":83.45,"h":83.45,"l":83.45,"n":30,"o":83.45,"t":"2026-10-16T20:00:00Z","v":196127,"vw":83.45},{"c":82.63,"h":82.97,"l":81.88,"n":44,"o":82.76,"t":"2026-10-19T13:30:00Z","v":4598,"vw":82.695244},{"c":82.27,"h":82.3,"l":82.26,"n":21,"o":82.26,"t":"2026-10-19T13:35:00Z","v":639,"vw":82.276667},{"c":82.415,"h":82.73,"l":82.21,"n":70,"o":82.68,"t":"2026-10-19T13:40:00Z","v":1891,"vw":82.430353},{"c":82.635,"h":82.635,"l":82.01,"n":86,"o":82.35,"t":"2026-10-19T13:45:00Z","v":3608,"vw":82.261711},{"c":82.15,"h":82.535,"l":82.145,"n":68,"o":82.535,"t":"2026-10-19T14:00:00Z","v":1780,"vw":82.366021},{"c":82.34,"h":82.34,"l":82.23,"n":33,"o":82.34,"t":"2026-10-19T14:05:00Z","v":910,"vw":82.285},{"c":82.235,"h":82.235,"l":82.235,"n":9,"o":82.235,"t":"2026-10-19T14:10:00Z","v":150,"vw":82.235},{"c":82.005,"h":82.07,"l":81.91,"n":51,"o":82.07,"t":"2026-10-19T14:15:00Z","v":1949,"vw":82.005769},{"c":81.735,"h":81.99,"l":81.61,"n":70,"o":81.99,"t":"2026-10-19T14:20:00Z","v":5967,"vw":81.635798},{"c":81.75,"h":81.75,"l":81.51,"n":46,"o":81.52,"t":"2026-10-19T14:35:00Z","v":1937,"vw":81.677396},{"c":81.69,"h":81.69,"l":81.47,"n":106,"o":81.61,"t":"2026-10-19T14:45:00Z","v":2785,"vw":81.573203},{"c":81.7852,"h":81.7852,"l":81.48,"n":13,"o":81.48,"t":"2026-10-19T14:55:00Z","v":448,"vw":81.581733},{"c":81.73,"h":81.73,"l":81.73,"n":9,"o":81.73,"t":"2026-10-19T15:05:00Z","v":324,"vw":81.73},{"c":81.72,"h":81.72,"l":81.72,"n":37,"o":81.72,"t":"2026-10-19T15:10:00Z","v":290,"vw":81.72},{"c":81.95,"h":81.95,"l":81.65,"n":76,"o":81.8,"t":"2026-10-19T15:15:00Z","v":3005,"vw":81.755364},{"c":82.09,"h":82.09,"l":82.09,"n":16,"o":82.09,"t":"2026-10-19T15:20:00Z","v":233,"vw":82.09},{"c":81.85,"h":81.86,"l":81.85,"n":24,"o":81.86,"t":"2026-10-19T15:25:00Z","v":733,"vw":81.858},{"c":81.875,"h":81.95,"l":81.77,"n":24,"o":81.77,"t":"2026-10-19T15:35:00Z","v":924,"vw":81.878148},{"c":81.8,"h":81.81,"l":81.74,"n":75,"o":81.78,"t":"2026-10-19T15:45:00Z","v":2497,"vw":81.781805},{"c":81.865,"h":81.865,"l":81.86,"n":37,"o":81.86,"t":"2026-10-19T15:55:00Z","v":1068,"vw":81.861812},{"c":81.8,"h":81.81,"l":81.8,"n":20,"o":81.81,"t":"2026-10-19T16:00:00Z","v":572,"vw":81.804505},{"c":81.73,"h":81.78,"l":81.73,"n":26,"o":81.78,"t":"2026-10-19T16:10:00Z","v":626,"vw":81.750661},{"c":81.86,"h":81.86,"l":81.805,"n":49,"o":81.805,"t":"2026-10-19T16:15:00Z","v":709,"vw":81.823333},{"c":81.8,"h":81.89,"l":81.8,"n":38,"o":81.89,"t":"2026-10-19T16:20:00Z","v":932,"vw":81.818},{"c":81.86,"h":81.9,"l":81.86,"n":115,"o":81.88,"t":"2026-10-19T16:35:00Z","v":7698,"vw":81.865364},{"c":81.95,"h":81.95,"l":81.875,"n":11,"o":81.885,"t":"2026-10-19T16:40:00Z","v":1113,"vw":81.890078},{"c":81.875,"h":81.88,"l":81.875,"n":8,"o":81.88,"t":"2026-10-19T16:45:00Z","v":296,"vw":81.8775},{"c":81.93,"h":81.93,"l":81.93,"n":6,"o":81.93,"t":"2026-10-19T16:50:00Z","v":136,"vw":81.93},{"c":81.77,"h":81.77,"l":81.75,"n":96,"o":81.77,"t":"2026-10-19T16:55:00Z","v":1962,"vw":81.766},{"c":81.83,"h":81.83,"l":81.765,"n":8,"o":81.765,"t":"2026-10-19T17:00:00Z","v":542,"vw":81.778052},{"c":81.82,"h":81.85,"l":81.82,"n":56,"o":81.84,"t":"2026-10-19T17:10:00Z","v":2441,"vw":81.830753},{"c":81.83,"h":81.835,"l":81.83,"n":39,"o":81.835,"t":"2026-10-19T17:15:00Z","v":747,"vw":81.831126},{"c":81.92,"h":81.92,"l":81.81,"n":15,"o":81.81,"t":"2026-10-19T17:20:00Z","v":396,"vw":81.879167},{"c":81.87,"h":81.87,"l":81.87,"n":9,"o":81.87,"t":"2026-10-19T17:25:00Z","v":267,"vw":81.87},{"c":81.755,"h":81.82,"l":81.755,"n":71,"o":81.82,"t":"2026-10-19T17:30:00Z","v":1425,"vw":81.785833},{"c":81.81,"h":81.815,"l":81.75,"n":46,"o":81.8075,"t":"2026-10-19T17:35:00Z","v":740,"vw":81.7885},{"c":81.77,"h":81.77,"l":81.77,"n":17,"o":81.77,"t":"2026-10-19T17:40:00Z","v":313,"vw":81.77},{"c":81.8,"h":81.8,"l":81.64,"n":60,"o":81.75,"t":"2026-10-19T17:50:00Z","v":1737,"vw":81.72125},{"c":81.795,"h":81.88,"l":81.795,"n":67,"o":81.83,"t":"2026-10-19T17:55:00Z","v":1657,"vw":81.814674},{"c":81.89,"h":81.89,"l":81.785,"n":6,"o":81.785,"t":"2026-10-19T18:00:00Z","v":233,"vw":81.8375},{"c":81.8725,"h":81.88,"l":81.775,"n":59,"o":81.86,"t":"2026-10-19T18:05:00Z","v":1228,"vw":81.824167},{"c":81.65,"h":81.69,"l":81.61,"n":77,"o":81.67,"t":"2026-10-19T18:10:00Z","v":2596,"vw":81.649631},{"c":81.68,"h":81.68,"l":81.68,"n":26,"o":81.68,"t":"2026-10-19T18:15:00Z","v":697,"vw":81.68},{"c":81.57,"h":81.6708,"l":81.57,"n":68,"o":81.6708,"t":"2026-10-19T18:20:00Z","v":3810,"vw":81.590921},{"c":81.605,"h":81.605,"l":81.595,"n":20,"o":81.595,"t":"2026-10-19T18:25:00Z","v":514,"vw":81.599926},{"c":81.78,"h":81.78,"l":81.77,"n":46,"o":81.77,"t":"2026-10-19T18:30:00Z","v":884,"vw":81.775},{"c":81.69,"h":81.79,"l":81.67,"n":78,"o":81.79,"t":"2026-10-19T18:35:00Z","v":1753,"vw":81.698333},{"c":81.72,"h":81.72,"l":81.72,"n":10,"o":81.72,"t":"2026-10-19T18:40:00Z","v":128,"vw":81.72},{"c":81.52,"h":81.655,"l":81.52,"n":76,"o":81.655,"t":"2026-10-19T18:50:00Z","v":1908,"vw":81.573182},{"c":81.485,"h":81.585,"l":81.485,"n":21,"o":81.585,"t":"2026-10-19T18:55:00Z","v":996,"vw":81.509938},{"c":81.465,"h":81.49,"l":81.43,"n":59,"o":81.49,"t":"2026-10-19T19:00:00Z","v":1009,"vw":81.469},{"c":81.46,"h":81.46,"l":81.46,"n":27,"o":81.46,"t":"2026-10-19T19:10:00Z","v":650,"vw":81.46},{"c":81.45,"h":81.45,"l":81.45,"n":40,"o":81.45,"t":"2026-10-19T19:15:00Z","v":731,"vw":81.45},{"c":81.4,"h":81.4,"l":81.34,"n":111,"o":81.36,"t":"2026-10-19T19:20:00Z","v":3174,"vw":81.36478},{"c":81.33,"h":81.35,"l":81.325,"n":73,"o":81.35,"t":"2026-10-19T19:25:00Z","v":1040,"vw":81.335},{"c":81.29,"h":81.375,"l":81.29,"n":327,"o":81.34,"t":"2026-10-19T19:30:00Z","v":6728,"vw":81.318162},{"c":81.5,"h":81.5,"l":81.405,"n":99,"o":81.405,"t":"2026-10-19T19:35:00Z","v":1509,"vw":81.4625},{"c":81.68,"h":81.68,"l":81.51,"n":110,"o":81.51,"t":"2026-10-19T19:40:00Z","v":2485,"vw":81.600502},{"c":81.78,"h":81.78,"l":81.72,"n":59,"o":81.7225,"t":"2026-10-19T19:45:00Z","v":1172,"vw":81.740833},{"c":82.02,"h":82.105,"l":81.78,"n":138,"o":81.78,"t":"2026-10-19T19:50:00Z","v":2694,"vw":82.002143},{"c":81.7,"h":82,"l":81.61,"n":912,"o":82,"t":"2026-10-19T19:55:00Z","v":31571,"vw":81.727608},{"c":81.62,"h":81.74,"l":81.62,"n":40,"o":81.74,"t":"2026-10-19T20:00:00Z","v":89380,"vw":81.621749},{"c":82.57,"h":82.625,"l":82.35,"n":26,"o":82.35,"t":"2026-10-20T13:30:00Z","v":2268,"vw":82.403662},{"c":82.82,"h":82.83,"l":82.82,"n":32,"o":82.83,"t":"2026-10-20T13:35:00Z","v":707,"vw":82.823333},{"c":82.915,"h":82.915,"l":82.915,"n":6,"o":82.915,"t":"2026-10-20T13:45:00Z","v":136,"vw":82.915},{"c":83.77,"h":83.77,"l":83.59,"n":124,"o":83.59,"t":"2026-10-20T13:50:00Z","v":5374,"vw":83.669991},{"c":82.7824,"h":83.14,"l":82.7824,"n":22,"o":83.14,"t":"2026-10-20T13:55:00Z","v":1397,"vw":82.870696},{"c":82.955,"h":83.14,"l":82.67,"n":37,"o":83.14,"t":"2026-10-20T14:00:00Z","v":1225,"vw":82.9263},{"c":82.53,"h":82.54,"l":82.53,"n":17,"o":82.54,"t":"2026-10-20T14:05:00Z","v":549,"vw":82.5325},{"c":83.0025,"h":83.0025,"l":82.865,"n":29,"o":82.865,"t":"2026-10-20T14:15:00Z","v":1917,"vw":82.898984},{"c":83.29,"h":83.38,"l":83.29,"n":30,"o":83.38,"t":"2026-10-20T14:20:00Z","v":546,"vw":83.335},{"c":83.16,"h":83.18,"l":83.16,"n":21,"o":83.18,"t":"2026-10-20T14:25:00Z","v":464,"vw":83.17},{"c":83.175,"h":83.175,"l":83.175,"n":6,"o":83.175,"t":"2026-10-20T14:30:00Z","v":140,"vw":83.175},{"c":83.175,"h":83.175,"l":83.175,"n":5,"o":83.175,"t":"2026-10-20T14:35:00Z","v":108,"vw":83.175},{"c":83.29,"h":83.29,"l":83.29,"n":13,"o":83.29,"t":"2026-10-20T14:45:00Z","v":471,"vw":83.29},{"c":83.16,"h":83.26,"l":83.16,"n":34,"o":83.26,"t":"2026-10-20T14:50:00Z","v":745,"vw":83.223333},{"c":83.02,"h":83.27,"l":83.02,"n":73,"o":83.02,"t":"2026-10-20T14:55:00Z","v":2016,"vw":83.106075},{"c":83.04,"h":83.04,"l":83.02,"n":39,"o":83.02,"t":"2026-10-20T15:00:00Z","v":656,"vw":83.033125},{"c":83.055,"h":83.055,"l":83.055,"n":11,"o":83.055,"t":"2026-10-20T15:05:00Z","v":224,"vw":83.055},{"c":83.08,"h":83.22,"l":83.08,"n":76,"o":83.2,"t":"2026-10-20T15:10:00Z","v":1519,"vw":83.168198},{"c":83.24,"h":83.24,"l":83.15,"n":33,"o":83.15,"t":"2026-10-20T15:15:00Z","v":945,"vw":83.1975},{"c":83.23,"h":83.23,"l":83.23,"n":19,"o":83.23,"t":"2026-10-20T15:20:00Z","v":358,"vw":83.23},{"c":83.21,"h":83.21,"l":83.21,"n":15,"o":83.21,"t":"2026-10-20T15:30:00Z","v":167,"vw":83.21},{"c":83.31,"h":83.43,"l":83.27,"n":115,"o":83.43,"t":"2026-10-20T15:40:00Z","v":2755,"vw":83.334375},{"c":83.34,"h":83.34,"l":83.34,"n":12,"o":83.34,"t":"2026-10-20T15:45:00Z","v":361,"vw":83.34},{"c":83.365,"h":83.365,"l":83.365,"n":9,"o":83.365,"t":"2026-10-20T15:55:00Z","v":126,"vw":83.365},{"c":83.24,"h":83.365,"l":83.24,"n":55,"o":83.365,"t":"2026-10-20T16:00:00Z","v":859,"vw":83.29625},{"c":83.28,"h":83.28,"l":83.28,"n":5,"o":83.28,"t":"2026-10-20T16:15:00Z","v":119,"vw":83.28},{"c":83.16,"h":83.17,"l":83.16,"n":31,"o":83.17,"t":"2026-10-20T16:20:00Z","v":662,"vw":83.165},{"c":83.29,"h":83.3,"l":83.1809,"n":25,"o":83.1809,"t":"2026-10-20T16:25:00Z","v":586,"vw":83.255966},{"c":83.19,"h":83.19,"l":83.18,"n":29,"o":83.19,"t":"2026-10-20T16:30:00Z","v":677,"vw":83.187506},{"c":83.275,"h":83.275,"l":83.275,"n":10,"o":83.275,"t":"2026-10-20T16:40:00Z","v":158,"vw":83.275},{"c":83.0726,"h":83.0726,"l":83.0726,"n":12,"o":83.0726,"t":"2026-10-20T16:50:00Z","v":260,"vw":83.0726},{"c":83.22,"h":83.22,"l":83.22,"n":11,"o":83.22,"t":"2026-10-20T16:55:00Z","v":216,"vw":83.22},{"c":83.25,"h":83.25,"l":83.24,"n":41,"o":83.24,"t":"2026-10-20T17:20:00Z","v":703,"vw":83.245},{"c":83.08,"h":83.08,"l":83.08,"n":30,"o":83.08,"t":"2026-10-20T17:30:00Z","v":594,"vw":83.08},{"c":83.18,"h":83.18,"l":83.09,"n":19,"o":83.09,"t":"2026-10-20T17:35:00Z","v":396,"vw":83.119032},{"c":83.16,"h":83.2,"l":83.13,"n":55,"o":83.18,"t":"2026-10-20T17:40:00Z","v":1589,"vw":83.174},{"c":83.14,"h":83.17,"l":83.14,"n":18,"o":83.17,"t":"2026-10-20T17:50:00Z","v":368,"vw":83.151905},{"c":83.33,"h":83.33,"l":83.29,"n":71,"o":83.29,"t":"2026-10-20T17:55:00Z","v":1150,"vw":83.306667},{"c":83.47,"h":83.47,"l":83.47,"n":11,"o":83.47,"t":"2026-10-20T18:00:00Z","v":126,"vw":83.47},{"c":83.28,"h":83.49,"l":83.2,"n":80,"o":83.385,"t":"2026-10-20T18:05:00Z","v":2400,"vw":83.3365},{"c":83.3,"h":83.3,"l":83.3,"n":10,"o":83.3,"t":"2026-10-20T18:15:00Z","v":203,"vw":83.3},{"c":83.2,"h":83.2,"l":83.2,"n":6,"o":83.2,"t":"2026-10-20T18:20:00Z","v":117,"vw":83.2},{"c":83.27,"h":83.27,"l":83.19,"n":53,"o":83.19,"t":"2026-10-20T18:25:00Z","v":1207,"vw":83.21},{"c":83.315,"h":83.315,"l":83.315,"n":7,"o":83.315,"t":"2026-10-20T18:35:00Z","v":162,"vw":83.315},{"c":83.22,"h":83.22,"l":83.22,"n":37,"o":83.22,"t":"2026-10-20T18:45:00Z","v":464,"vw":83.22},{"c":83.39,"h":83.39,"l":83.23,"n":14,"o":83.32,"t":"2026-10-20T18:50:00Z","v":955,"vw":83.312617},{"c":83.22,"h":83.22,"l":83.22,"n":26,"o":83.22,"t":"2026-10-20T18:55:00Z","v":354,"vw":83.22},{"c":83.22,"h":83.22,"l":83.22,"n":20,"o":83.22,"t":"2026-10-20T19:00:00Z","v":364,"vw":83.22},{"c":83.2145,"h":83.2145,"l":83.18,"n":25,"o":83.18,"t":"2026-10-20T19:05:00Z","v":601,"vw":83.190995},{"c":83.29,"h":83.29,"l":83.2,"n":119,"o":83.25,"t":"2026-10-20T19:10:00Z","v":2841,"vw":83.22626},{"c":83.3199,"h":83.3199,"l":83.3199,"n":7,"o":83.3199,"t":"2026-10-20T19:15:00Z","v":258,"vw":83.3199},{"c":83.23,"h":83.38,"l":83.23,"n":101,"o":83.38,"t":"2026-10-20T19:20:00Z","v":1933,"vw":83.278},{"c":83.27,"h":83.27,"l":83.195,"n":32,"o":83.195,"t":"2026-10-20T19:25:00Z","v":458,"vw":83.22},{"c":83.39,"h":83.39,"l":83.27,"n":53,"o":83.28,"t":"2026-10-20T19:30:00Z","v":1239,"vw":83.3},{"c":83.2851,"h":83.2851,"l":83.2851,"n":15,"o":83.2851,"t":"2026-10-20T19:35:00Z","v":196,"vw":83.2851},{"c":83.37,"h":83.39,"l":83.315,"n":58,"o":83.37,"t":"2026-10-20T19:40:00Z","v":1445,"vw":83.367931},{"c":83.29,"h":83.45,"l":83.23,"n":167,"o":83.39,"t":"2026-10-20T19:45:00Z","v":5138,"vw":83.326021},{"c":83.26,"h":83.26,"l":83.26,"n":76,"o":83.26,"t":"2026-10-20T19:50:00Z","v":1632,"vw":83.26},{"c":83.09,"h":83.31,"l":83.09,"n":475,"o":83.28,"t":"2026-10-20T19:55:00Z","v":14045,"vw":83.183287},{"c":83.14,"h":83.14,"l":83.14,"n":36,"o":83.14,"t":"2026-10-20T20:00:00Z","v":69350,"vw":83.14},{"c":84.21,"h":84.21,"l":84.21,"n":6,"o":84.21,"t":"2026-10-21T13:25:00Z","v":245,"vw":84.21},{"c":83.58,"h":83.9678,"l":83.44,"n":25,"o":83.44,"t":"2026-10-21T13:30:00Z","v":2199,"vw":83.523864},{"c":83.205,"h":83.27,"l":83.205,"n":14,"o":83.27,"t":"2026-10-21T13:35:00Z","v":333,"vw":83.247352},{"c":83.255,"h":83.255,"l":83.255,"n":8,"o":83.255,"t":"2026-10-21T13:40:00Z","v":160,"vw":83.255},{"c":83.2,"h":83.2,"l":83.16,"n":31,"o":83.16,"t":"2026-10-21T13:45:00Z","v":1084,"vw":83.185019},{"c":83.2,"h":83.2,"l":83.2,"n":9,"o":83.2,"t":"2026-10-21T13:50:00Z","v":139,"vw":83.2},{"c":83,"h":83.33,"l":83,"n":18,"o":83.33,"t":"2026-10-21T13:55:00Z","v":658,"vw":83.149321},{"c":83.1783,"h":83.1783,"l":83.1783,"n":14,"o":83.1783,"t":"2026-10-21T14:10:00Z","v":576,"vw":83.1783},{"c":83.1,"h":83.1,"l":83.1,"n":21,"o":83.1,"t":"2026-10-21T14:15:00Z","v":630,"vw":83.1},{"c":83.11,"h":83.5,"l":83.1,"n":22,"o":83.1,"t":"2026-10-21T14:35:00Z","v":436,"vw":83.236667},{"c":83.5,"h":83.5,"l":83.39,"n":25,"o":83.39,"t":"2026-10-21T14:50:00Z","v":942,"vw":83.405714},{"c":83.595,"h":83.595,"l":83.33,"n":155,"o":83.34,"t":"2026-10-21T14:55:00Z","v":4819,"vw":83.46488},{"c":83.39,"h":83.57,"l":83.39,"n":65,"o":83.57,"t":"2026-10-21T15:00:00Z","v":1194,"vw":83.465},{"c":83.2,"h":83.33,"l":83.2,"n":35,"o":83.315,"t":"2026-10-21T15:05:00Z","v":1339,"vw":83.301053},{"c":83.19,"h":83.19,"l":83.19,"n":20,"o":83.19,"t":"2026-10-21T15:10:00Z","v":603,"vw":83.19},{"c":83.19,"h":83.19,"l":83.19,"n":7,"o":83.19,"t":"2026-10-21T15:15:00Z","v":130,"vw":83.19},{"c":83.45,"h":83.45,"l":83.45,"n":23,"o":83.45,"t":"2026-10-21T15:20:00Z","v":618,"vw":83.45},{"c":83.415,"h":83.46,"l":83.415,"n":77,"o":83.46,"t":"2026-10-21T15:25:00Z","v":876,"vw":83.4375},{"c":83.34,"h":83.34,"l":83.34,"n":13,"o":83.34,"t":"2026-10-21T15:30:00Z","v":241,"vw":83.34},{"c":83.21,"h":83.2851,"l":83.17,"n":106,"o":83.27,"t":"2026-10-21T15:35:00Z","v":3403,"vw":83.217207},{"c":83.29,"h":83.29,"l":83.29,"n":16,"o":83.29,"t":"2026-10-21T15:40:00Z","v":399,"vw":83.29},{"c":83.235,"h":83.29,"l":83.235,"n":94,"o":83.29,"t":"2026-10-21T15:45:00Z","v":3528,"vw":83.264721},{"c":83.16,"h":83.16,"l":83.16,"n":46,"o":83.16,"t":"2026-10-21T15:55:00Z","v":756,"vw":83.16},{"c":83.08,"h":83.08,"l":83.08,"n":7,"o":83.08,"t":"2026-10-21T16:00:00Z","v":215,"vw":83.08},{"c":82.93,"h":83.0875,"l":82.93,"n":24,"o":83.0875,"t":"2026-10-21T16:05:00Z","v":704,"vw":82.984688},{"c":83.18,"h":83.18,"l":83.065,"n":72,"o":83.065,"t":"2026-10-21T16:10:00Z","v":1667,"vw":83.09375},{"c":83.1,"h":83.135,"l":83.07,"n":21,"o":83.07,"t":"2026-10-21T16:15:00Z","v":717,"vw":83.108186},{"c":83.11,"h":83.11,"l":83.045,"n":61,"o":83.08,"t":"2026-10-21T16:20:00Z","v":1139,"vw":83.083366},{"c":83.08,"h":83.08,"l":83.07,"n":12,"o":83.07,"t":"2026-10-21T16:30:00Z","v":409,"vw":83.073846},{"c":83.14,"h":83.14,"l":83.06,"n":69,"o":83.07,"t":"2026-10-21T16:35:00Z","v":1673,"vw":83.105368},{"c":83.06,"h":83.06,"l":83.06,"n":36,"o":83.06,"t":"2026-10-21T16:40:00Z","v":568,"vw":83.06},{"c":83.09,"h":83.09,"l":83.025,"n":31,"o":83.025,"t":"2026-10-21T16:45:00Z","v":548,"vw":83.050391},{"c":82.96,"h":82.97,"l":82.96,"n":10,"o":82.97,"t":"2026-10-21T17:00:00Z","v":339,"vw":82.964049},{"c":82.93,"h":82.93,"l":82.93,"n":13,"o":82.93,"t":"2026-10-21T17:10:00Z","v":385,"vw":82.93},{"c":82.94,"h":82.95,"l":82.94,"n":34,"o":82.95,"t":"2026-10-21T17:15:00Z","v":537,"vw":82.943333},{"c":82.875,"h":82.875,"l":82.875,"n":7,"o":82.875,"t":"2026-10-21T17:20:00Z","v":182,"vw":82.875},{"c":82.86,"h":82.97,"l":82.86,"n":39,"o":82.97,"t":"2026-10-21T17:25:00Z","v":930,"vw":82.921625},{"c":82.9,"h":82.9,"l":82.9,"n":14,"o":82.9,"t":"2026-10-21T17:30:00Z","v":301,"vw":82.9},{"c":82.86,"h":82.86,"l":82.86,"n":11,"o":82.86,"t":"2026-10-21T17:35:00Z","v":354,"vw":82.86},{"c":82.85,"h":82.94,"l":82.85,"n":30,"o":82.89,"t":"2026-10-21T17:40:00Z","v":676,"vw":82.896809},{"c":82.96,"h":83.03,"l":82.945,"n":97,"o":82.945,"t":"2026-10-21T17:45:00Z","v":1955,"vw":82.972765},{"c":82.85,"h":82.89,"l":82.83,"n":106,"o":82.88,"t":"2026-10-21T17:55:00Z","v":2570,"vw":82.857524},{"c":82.78,"h":82.78,"l":82.78,"n":28,"o":82.78,"t":"2026-10-21T18:00:00Z","v":308,"vw":82.78},{"c":82.775,"h":82.85,"l":82.71,"n":30,"o":82.775,"t":"2026-10-21T18:10:00Z","v":888,"vw":82.776866},{"c":82.81,"h":82.855,"l":82.78,"n":103,"o":82.855,"t":"2026-10-21T18:15:00Z","v":2407,"vw":82.825},{"c":82.6,"h":82.69,"l":82.6,"n":39,"o":82.69,"t":"2026-10-21T18:30:00Z","v":1055,"vw":82.666048},{"c":82.52,"h":82.6,"l":82.52,"n":43,"o":82.6,"t":"2026-10-21T18:35:00Z","v":973,"vw":82.56},{"c":82.495,"h":82.52,"l":82.495,"n":12,"o":82.52,"t":"2026-10-21T18:40:00Z","v":401,"vw":82.508333},{"c":82.41,"h":82.535,"l":82.41,"n":87,"o":82.49,"t":"2026-10-21T18:45:00Z","v":1694,"vw":82.47375},{"c":82.425,"h":82.475,"l":82.425,"n":23,"o":82.475,"t":"2026-10-21T18:50:00Z","v":754,"vw":82.463372},{"c":82.325,"h":82.42,"l":82.325,"n":46,"o":82.42,"t":"2026-10-21T18:55:00Z","v":717,"vw":82.381667},{"c":82.435,"h":82.46,"l":82.38,"n":118,"o":82.38,"t":"2026-10-21T19:00:00Z","v":4854,"vw":82.407467},{"c":82.51,"h":82.51,"l":82.47,"n":67,"o":82.47,"t":"2026-10-21T19:05:00Z","v":1851,"vw":82.491705},{"c":82.495,"h":82.495,"l":82.495,"n":19,"o":82.495,"t":"2026-10-21T19:10:00Z","v":325,"vw":82.495},{"c":82.58,"h":82.58,"l":82.49,"n":49,"o":82.49,"t":"2026-10-21T19:15:00Z","v":1058,"vw":82.556122},{"c":82.5,"h":82.588,"l":82.5,"n":65,"o":82.588,"t":"2026-10-21T19:20:00Z","v":1414,"vw":82.553564},{"c":82.47,"h":82.48,"l":82.44,"n":104,"o":82.44,"t":"2026-10-21T19:25:00Z","v":2855,"vw":82.466295},{"c":82.42,"h":82.46,"l":82.42,"n":74,"o":82.46,"t":"2026-10-21T19:30:00Z","v":1235,"vw":82.438},{"c":82.29,"h":82.46,"l":82.25,"n":78,"o":82.46,"t":"2026-10-21T19:35:00Z","v":2468,"vw":82.327453},{"c":82.34,"h":82.4,"l":82.285,"n":62,"o":82.295,"t":"2026-10-21T19:40:00Z","v":1496,"vw":82.354085},{"c":82.275,"h":82.39,"l":82.24,"n":120,"o":82.39,"t":"2026-10-21T19:45:00Z","v":3251,"vw":82.327801},{"c":82.12,"h":82.28,"l":82.12,"n":264,"o":82.22,"t":"2026-10-21T19:50:00Z","v":7302,"vw":82.235638},{"c":82.14,"h":82.17,"l":81.785,"n":775,"o":82.015,"t":"2026-10-21T19:55:00Z","v":25245,"vw":81.95773},{"c":82.14,"h":82.14,"l":82.14,"n":33,"o":82.14,"t":"2026-10-21T20:00:00Z","v":53176,"vw":82.14},{"c":82.91,"h":82.91,"l":82.695,"n":32,"o":82.89,"t":"2026-10-22T13:30:00Z","v":3245,"vw":82.885729},{"c":82.91,"h":82.91,"l":82.91,"n":6,"o":82.91,"t":"2026-10-22T13:35:00Z","v":304,"vw":82.91},{"c":83.405,"h":83.405,"l":83.405,"n":7,"o":83.405,"t":"2026-10-22T13:45:00Z","v":188,"vw":83.405},{"c":83.36,"h":83.36,"l":83.36,"n":7,"o":83.36,"t":"2026-10-22T13:50:00Z","v":207,"vw":83.36},{"c":83.5,"h":83.5,"l":83.49,"n":32,"o":83.49,"t":"2026-10-22T13:55:00Z","v":945,"vw":83.4925},{"c":83.465,"h":83.47,"l":83.25,"n":20,"o":83.47,"t":"2026-10-22T14:00:00Z","v":545,"vw":83.41375},{"c":83.24,"h":83.24,"l":83.18,"n":43,"o":83.19,"t":"2026-10-22T14:05:00Z","v":1539,"vw":83.191628},{"c":83.4101,"h":83.57,"l":83.4101,"n":54,"o":83.57,"t":"2026-10-22T14:10:00Z","v":687,"vw":83.486975},{"c":83.72,"h":83.8,"l":83.67,"n":93,"o":83.67,"t":"2026-10-22T14:15:00Z","v":5756,"vw":83.787979},{"c":83.96,"h":83.98,"l":83.96,"n":46,"o":83.98,"t":"2026-10-22T14:25:00Z","v":654,"vw":83.966667},{"c":83.9375,"h":84.17,"l":83.9375,"n":100,"o":84.17,"t":"2026-10-22T14:30:00Z","v":2263,"vw":83.991452},{"c":84.33,"h":84.33,"l":84.23,"n":77,"o":84.23,"t":"2026-10-22T14:35:00Z","v":1595,"vw":84.3},{"c":84.385,"h":84.385,"l":84.385,"n":10,"o":84.385,"t":"2026-10-22T14:40:00Z","v":161,"vw":84.385},{"c":84.4,"h":84.46,"l":84.3,"n":44,"o":84.3025,"t":"2026-10-22T14:45:00Z","v":919,"vw":84.3525},{"c":84.33,"h":84.375,"l":84.33,"n":38,"o":84.375,"t":"2026-10-22T14:55:00Z","v":1163,"vw":84.340262},{"c":84.555,"h":84.555,"l":84.49,"n":102,"o":84.49,"t":"2026-10-22T15:00:00Z","v":1860,"vw":84.529194},{"c":84.735,"h":84.735,"l":84.735,"n":13,"o":84.735,"t":"2026-10-22T15:05:00Z","v":152,"vw":84.735},{"c":84.88,"h":84.88,"l":84.875,"n":30,"o":84.875,"t":"2026-10-22T15:10:00Z","v":381,"vw":84.877585},{"c":84.82,"h":84.82,"l":84.82,"n":10,"o":84.82,"t":"2026-10-22T15:15:00Z","v":146,"vw":84.82},{"c":84.64,"h":84.73,"l":84.64,"n":77,"o":84.73,"t":"2026-10-22T15:20:00Z","v":1672,"vw":84.69},{"c":84.43,"h":84.54,"l":84.405,"n":156,"o":84.48,"t":"2026-10-22T15:30:00Z","v":4571,"vw":84.481555},{"c":84.54,"h":84.54,"l":84.44,"n":61,"o":84.45,"t":"2026-10-22T15:35:00Z","v":872,"vw":84.48},{"c":84.5292,"h":84.66,"l":84.5292,"n":36,"o":84.66,"t":"2026-10-22T15:40:00Z","v":461,"vw":84.5946},{"c":84.745,"h":84.745,"l":84.745,"n":12,"o":84.745,"t":"2026-10-22T15:45:00Z","v":228,"vw":84.745},{"c":84.69,"h":84.69,"l":84.67,"n":42,"o":84.67,"t":"2026-10-22T15:50:00Z","v":868,"vw":84.675646},{"c":84.66,"h":84.66,"l":84.66,"n":6,"o":84.66,"t":"2026-10-22T16:00:00Z","v":146,"vw":84.66},{"c":84.735,"h":84.735,"l":84.73,"n":79,"o":84.73,"t":"2026-10-22T16:05:00Z","v":1303,"vw":84.732392},{"c":84.56,"h":84.735,"l":84.56,"n":99,"o":84.735,"t":"2026-10-22T16:10:00Z","v":1312,"vw":84.628333},{"c":84.5332,"h":84.57,"l":84.5332,"n":12,"o":84.57,"t":"2026-10-22T16:15:00Z","v":231,"vw":84.5516},{"c":84.53,"h":84.54,"l":84.53,"n":59,"o":84.54,"t":"2026-10-22T16:20:00Z","v":1025,"vw":84.5325},{"c":84.76,"h":84.76,"l":84.69,"n":77,"o":84.69,"t":"2026-10-22T16:40:00Z","v":1331,"vw":84.7425},{"c":84.89,"h":84.89,"l":84.76,"n":59,"o":84.76,"t":"2026-10-22T16:45:00Z","v":769,"vw":84.825},{"c":84.935,"h":85,"l":84.92,"n":83,"o":85,"t":"2026-10-22T16:50:00Z","v":1608,"vw":84.9455},{"c":84.9,"h":84.9,"l":84.9,"n":6,"o":84.9,"t":"2026-10-22T16:55:00Z","v":133,"vw":84.9},{"c":84.87,"h":84.87,"l":84.86,"n":18,"o":84.86,"t":"2026-10-22T17:00:00Z","v":388,"vw":84.865},{"c":84.77,"h":84.86,"l":84.72,"n":147,"o":84.805,"t":"2026-10-22T17:15:00Z","v":5360,"vw":84.777308},{"c":84.77,"h":84.775,"l":84.77,"n":25,"o":84.775,"t":"2026-10-22T17:30:00Z","v":955,"vw":84.770719},{"c":84.82,"h":84.82,"l":84.82,"n":8,"o":84.82,"t":"2026-10-22T17:35:00Z","v":154,"vw":84.82},{"c":84.66,"h":84.71,"l":84.66,"n":77,"o":84.67,"t":"2026-10-22T17:45:00Z","v":1203,"vw":84.674426},{"c":84.605,"h":84.605,"l":84.605,"n":38,"o":84.605,"t":"2026-10-22T17:50:00Z","v":432,"vw":84.605},{"c":84.65,"h":84.65,"l":84.65,"n":62,"o":84.65,"t":"2026-10-22T17:55:00Z","v":1091,"vw":84.65},{"c":84.645,"h":84.72,"l":84.58,"n":124,"o":84.71,"t":"2026-10-22T18:05:00Z","v":3523,"vw":84.686459},{"c":84.685,"h":84.685,"l":84.675,"n":31,"o":84.675,"t":"2026-10-22T18:10:00Z","v":546,"vw":84.678333},{"c":84.6,"h":84.62,"l":84.6,"n":50,"o":84.62,"t":"2026-10-22T18:15:00Z","v":1239,"vw":84.61723},{"c":84.66,"h":84.765,"l":84.66,"n":153,"o":84.705,"t":"2026-10-22T18:25:00Z","v":3329,"vw":84.713907},{"c":84.58,"h":84.715,"l":84.58,"n":56,"o":84.7075,"t":"2026-10-22T18:30:00Z","v":910,"vw":84.670417},{"c":84.6525,"h":84.6525,"l":84.56,"n":66,"o":84.56,"t":"2026-10-22T18:40:00Z","v":1015,"vw":84.583125},{"c":84.72,"h":84.72,"l":84.67,"n":107,"o":84.67,"t":"2026-10-22T18:45:00Z","v":2305,"vw":84.696807},{"c":84.615,"h":84.67,"l":84.5501,"n":67,"o":84.66,"t":"2026-10-22T18:50:00Z","v":2974,"vw":84.612928},{"c":84.61,"h":84.63,"l":84.54,"n":103,"o":84.56,"t":"2026-10-22T18:55:00Z","v":1906,"vw":84.596424},{"c":84.86,"h":84.91,"l":84.74,"n":160,"o":84.74,"t":"2026-10-22T19:00:00Z","v":2809,"vw":84.781015},{"c":84.975,"h":84.975,"l":84.975,"n":23,"o":84.975,"t":"2026-10-22T19:05:00Z","v":438,"vw":84.975},{"c":84.72,"h":84.85,"l":84.72,"n":180,"o":84.85,"t":"2026-10-22T19:10:00Z","v":3932,"vw":84.824869},{"c":84.65,"h":84.75,"l":84.65,"n":54,"o":84.75,"t":"2026-10-22T19:15:00Z","v":1283,"vw":84.660135},{"c":84.6,"h":84.64,"l":84.6,"n":52,"o":84.64,"t":"2026-10-22T19:20:00Z","v":774,"vw":84.615},{"c":84.7,"h":84.705,"l":84.57,"n":163,"o":84.65,"t":"2026-10-22T19:25:00Z","v":5378,"vw":84.67366},{"c":84.7,"h":84.71,"l":84.7,"n":67,"o":84.71,"t":"2026-10-22T19:30:00Z","v":1592,"vw":84.707778},{"c":84.96,"h":85,"l":84.71,"n":146,"o":84.71,"t":"2026-10-22T19:35:00Z","v":4739,"vw":84.824971},{"c":85.1,"h":85.15,"l":85.01,"n":186,"o":85.01,"t":"2026-10-22T19:40:00Z","v":5362,"vw":85.034992},{"c":84.92,"h":85.14,"l":84.92,"n":253,"o":85.14,"t":"2026-10-22T19:45:00Z","v":7076,"vw":85.058571},{"c":85.07,"h":85.07,"l":84.935,"n":292,"o":84.98,"t":"2026-10-22T19:50:00Z","v":7461,"vw":84.989825},{"c":85.05,"h":85.27,"l":85.02,"n":998,"o":85.07,"t":"2026-10-22T19:55:00Z","v":39796,"vw":85.143063},{"c":85.05,"h":85.09,"l":85.05,"n":53,"o":85.09,"t":"2026-10-22T20:00:00Z","v":85253,"vw":85.050054}],"history":[{"c":84.72,"h":85.94,"l":84.31,"n":4980,"o":85.83,"t":"2024-10-21T04:00:00Z","v":141096,"vw":84.726433},{"c":83.64,"h":84.33,"l":83.59,"n":4768,"o":83.82,"t":"2024-10-22T04:00:00Z","v":122239,"vw":83.717837},{"c":84.42,"h":84.57,"l":83.69,"n":5217,"o":83.69,"t":"2024-10-23T04:00:00Z","v":145105,"vw":84.383866},{"c":83.34,"h":84.76,"l":83.105,"n":5019,"o":84.39,"t":"2024-10-24T04:00:00Z","v":129551,"vw":83.539593},{"c":82.34,"h":83.92,"l":82.29,"n":4317,"o":83.92,"t":"2024-10-25T04:00:00Z","v":102128,"vw":82.666519},{"c":83.27,"h":84.15,"l":82.915,"n":4978,"o":82.99,"t":"2024-10-28T04:00:00Z","v":146193,"vw":83.254409},{"c":82.54,"h":82.7517,"l":82,"n":4332,"o":82.37,"t":"2024-10-29T04:00:00Z","v":137004,"vw":82.536071},{"c":82.38,"h":83.375,"l":82.29,"n":4081,"o":82.81,"t":"2024-10-30T04:00:00Z","v":126174,"vw":82.509159},{"c":82.46,"h":83.46,"l":82.44,"n":4702,"o":82.77,"t":"2024-10-31T04:00:00Z","v":296214,"vw":82.580442},{"c":81.59,"h":83.245,"l":81.49,"n":4848,"o":82.88,"t":"2024-11-01T04:00:00Z","v":150055,"vw":81.898319},{"c":82.48,"h":82.58,"l":81.37,"n":5223,"o":81.59,"t":"2024-11-04T05:00:00Z","v":131415,"vw":82.307335},{"c":84.76,"h":84.78,"l":82.2189,"n":6361,"o":82.39,"t":"2024-11-05T05:00:00Z","v":200837,"vw":84.30266},{"c":85.63,"h":86.86,"l":84.37,"n":9518,"o":84.48,"t":"2024-11-06T05:00:00Z","v":365626,"vw":85.572644},{"c":84.58,"h":85.42,"l":83.61,"n":8994,"o":85.42,"t":"2024-11-07T05:00:00Z","v":417367,"vw":84.515272},{"c":86.45,"h":86.69,"l":84.985,"n":7461,"o":85.17,"t":"2024-11-08T05:00:00Z","v":405647,"vw":86.242163},{"c":86.38,"h":87.162,"l":85.99,"n":5932,"o":86.85,"t":"2024-11-11T05:00:00Z","v":211166,"vw":86.414836},{"c":85.9,"h":87.2,"l":85.62,"n":6416,"o":86.43,"t":"2024-11-12T05:00:00Z","v":263958,"vw":86.089745},{"c":85.34,"h":86.55,"l":85.03,"n":6359,"o":86.55,"t":"2024-11-13T05:00:00Z","v":244545,"vw":85.447815},{"c":83.65,"h":85.7,"l":83.26,"n":7279,"o":85.7,"t":"2024-11-14T05:00:00Z","v":273380,"vw":83.776968},{"c":85.05,"h":85.36,"l":83.43,"n":5560,"o":83.88,"t":"2024-11-15T05:00:00Z","v":232402,"vw":84.843201},{"c":84.93,"h":85.64,"l":84.51,"n":4876,"o":85.19,"t":"2024-11-18T05:00:00Z","v":221140,"vw":85.058256},{"c":85.19,"h":85.27,"l":84.01,"n":5109,"o":84.91,"t":"2024-11-19T05:00:00Z","v":190505,"vw":84.820112},{"c":84.4,"h":85.86,"l":84.25,"n":5646,"o":85.51,"t":"2024-11-20T05:00:00Z","v":235515,"vw":84.569506},{"c":84.05,"h":84.76,"l":83.78,"n":8661,"o":84.76,"t":"2024-11-21T05:00:00Z","v":344346,"vw":84.088969},{"c":85.03,"h":85.38,"l":84.455,"n":7018,"o":84.51,"t":"2024-11-22T05:00:00Z","v":264669,"vw":84.937895},{"c":85.39,"h":86.22,"l":85.08,"n":5583,"o":85.34,"t":"2024-11-25T05:00:00Z","v":251759,"vw":85.535567},{"c":85.39,"h":85.43,"l":84.68,"n":5901,"o":85.12,"t":"2024-11-26T05:00:00Z","v":303408,"vw":85.134288},{"c":85.37,"h":86.97,"l":85.19,"n":5938,"o":85.89,"t":"2024-11-27T05:00:00Z","v":249339,"vw":85.63357},{"c":85.31,"h":86.02,"l":84.85,"n":3074,"o":85.4,"t":"2024-11-29T05:00:00Z","v":131999,"vw":85.440174},{"c":85.77,"h":85.98,"l":84.16,"n":6933,"o":85.27,"t":"2024-12-02T05:00:00Z","v":234344,"vw":85.558152},{"c":84.07,"h":86.19,"l":84.05,"n":5295,"o":86.19,"t":"2024-12-03T05:00:00Z","v":204388,"vw":84.574149},{"c":82.54,"h":84.27,"l":82.2,"n":5267,"o":83.78,"t":"2024-12-04T05:00:00Z","v":227915,"vw":82.736643},{"c":82.74,"h":83.1506,"l":82,"n":5359,"o":82.72,"t":"2024-12-05T05:00:00Z","v":195232,"vw":82.701125},{"c":82.11,"h":82.725,"l":81.84,"n":4151,"o":82.69,"t":"2024-12-06T05:00:00Z","v":170373,"vw":82.113527},{"c":81.73,"h":82.75,"l":81.61,"n":5166,"o":82.23,"t":"2024-12-09T05:00:00Z","v":127057,"vw":81.917628},{"c":82.79,"h":83.13,"l":80.95,"n":5233,"o":81.43,"t":"2024-12-10T05:00:00Z","v":222449,"vw":82.581921},{"c":82.75,"h":83.03,"l":82.35,"n":5236,"o":82.68,"t":"2024-12-11T05:00:00Z","v":252212,"vw":82.738671},{"c":83.22,"h":83.52,"l":82.3307,"n":4781,"o":82.82,"t":"2024-12-12T05:00:00Z","v":159116,"vw":83.203852},{"c":83.18,"h":83.29,"l":82.46,"n":4444,"o":82.77,"t":"2024-12-13T05:00:00Z","v":119498,"vw":83.058946},{"c":83.51,"h":84.22,"l":83.205,"n":6008,"o":83.21,"t":"2024-12-16T05:00:00Z","v":151939,"vw":83.602595},{"c":82.41,"h":84.12,"l":82.32,"n":6527,"o":83.25,"t":"2024-12-17T05:00:00Z","v":189318,"vw":82.760977},{"c":79.01,"h":82.49,"l":78.85,"n":6956,"o":82.4,"t":"2024-12-18T05:00:00Z","v":217070,"vw":79.753098},{"c":79.46,"h":80.25,"l":78.76,"n":6658,"o":78.95,"t":"2024-12-19T05:00:00Z","v":263436,"vw":79.567948},{"c":79.51,"h":80.05,"l":78.84,"n":5698,"o":78.84,"t":"2024-12-20T05:00:00Z","v":574537,"vw":79.411079},{"c":78.34,"h":79.255,"l":77.87,"n":5975,"o":79,"t":"2024-12-23T05:00:00Z","v":171151,"vw":78.292128},{"c":78.35,"h":78.725,"l":77.32,"n":4515,"o":78.09,"t":"2024-12-24T05:00:00Z","v":182019,"vw":77.739139},{"c":78.63,"h":78.74,"l":77.76,"n":3581,"o":77.76,"t":"2024-12-26T05:00:00Z","v":153398,"vw":78.482002},{"c":77.97,"h":78.81,"l":77.5504,"n":4271,"o":78.09,"t":"2024-12-27T05:00:00Z","v":110254,"vw":78.028644},{"c":78.04,"h":78.349,"l":77.07,"n":4094,"o":77.77,"t":"2024-12-30T05:00:00Z","v":104905,"vw":77.845606},{"c":77.72,"h":78.43,"l":77.295,"n":3775,"o":78.24,"t":"2024-12-31T05:00:00Z","v":124225,"vw":77.686145},{"c":76.59,"h":78.14,"l":76.45,"n":5292,"o":77.99,"t":"2025-01-02T05:00:00Z","v":139817,"vw":77.03534},{"c":76.38,"h":76.63,"l":76.025,"n":5241,"o":76.59,"t":"2025-01-03T05:00:00Z","v":142443,"vw":76.369828},{"c":74.59,"h":76.07,"l":74.351,"n":7229,"o":75.97,"t":"2025-01-06T05:00:00Z","v":211826,"vw":74.743668},{"c":73.05,"h":73.84,"l":72.288,"n":7929,"o":73.84,"t":"2025-01-07T05:00:00Z","v":269792,"vw":73.002847},{"c":72.95,"h":72.97,"l":71.89,"n":6175,"o":72.55,"t":"2025-01-08T05:00:00Z","v":184463,"vw":72.7048},{"c":70.84,"h":72.43,"l":70.71,"n":6446,"o":72.28,"t":"2025-01-10T05:00:00Z","v":164863,"vw":71.150294},{"c":71.23,"h":71.56,"l":70.295,"n":6720,"o":70.65,"t":"2025-01-13T05:00:00Z","v":243802,"vw":71.104709},{"c":72.23,"h":72.35,"l":71.1417,"n":5280,"o":71.34,"t":"2025-01-14T05:00:00Z","v":143285,"vw":72.097186},{"c":73.88,"h":74.21,"l":73.0493,"n":5767,"o":73.27,"t":"2025-01-15T05:00:00Z","v":188079,"vw":73.796516},{"c":75.49,"h":75.64,"l":73.68,"n":7125,"o":73.81,"t":"2025-01-16T05:00:00Z","v":221174,"vw":75.231131},{"c":74.88,"h":76.2,"l":74.78,"n":5187,"o":75.65,"t":"2025-01-17T05:00:00Z","v":236280,"vw":75.187619},{"c":74.78,"h":76.5582,"l":74.74,"n":4577,"o":75.73,"t":"2025-01-21T05:00:00Z","v":149534,"vw":75.125416},{"c":72.09,"h":74.38,"l":71.705,"n":6506,"o":74.38,"t":"2025-01-22T05:00:00Z","v":199412,"vw":72.286716},{"c":72.16,"h":72.3,"l":71.675,"n":4598,"o":71.89,"t":"2025-01-23T05:00:00Z","v":148890,"vw":72.05797},{"c":71.5,"h":72.47,"l":71.42,"n":4856,"o":71.8,"t":"2025-01-24T05:00:00Z","v":200672,"vw":71.73331},{"c":74.71,"h":75.19,"l":71.96,"n":8691,"o":72.31,"t":"2025-01-27T05:00:00Z","v":265653,"vw":74.175945},{"c":74.84,"h":75.755,"l":74.4,"n":6279,"o":74.4,"t":"2025-01-28T05:00:00Z","v":159438,"vw":74.93846},{"c":73.54,"h":75.29,"l":73.265,"n":5523,"o":74.94,"t":"2025-01-29T05:00:00Z","v":181607,"vw":73.737789},{"c":73.79,"h":74.88,"l":73.5,"n":5107,"o":74.1,"t":"2025-01-30T05:00:00Z","v":131134,"vw":74.006448},{"c":74.5,"h":74.73,"l":73.385,"n":5989,"o":73.79,"t":"2025-01-31T05:00:00Z","v":261376,"vw":74.445671},{"c":72.83,"h":73.35,"l":71.4,"n":6536,"o":72.16,"t":"2025-02-03T05:00:00Z","v":187736,"vw":72.684447},{"c":72.78,"h":73.1875,"l":72.025,"n":4802,"o":72.26,"t":"2025-02-04T05:00:00Z","v":171809,"vw":72.765168},{"c":73.32,"h":73.57,"l":72.945,"n":4732,"o":73.41,"t":"2025-02-05T05:00:00Z","v":115807,"vw":73.277956},{"c":73.53,"h":73.58,"l":72.8,"n":4983,"o":73.32,"t":"2025-02-06T05:00:00Z","v":156648,"vw":73.327921},{"c":73.01,"h":73.425,"l":72.7,"n":6582,"o":73.31,"t":"2025-02-07T05:00:00Z","v":150599,"vw":73.01931},{"c":73.32,"h":73.66,"l":72.92,"n":6957,"o":73.23,"t":"2025-02-10T05:00:00Z","v":312452,"vw":73.336244},{"c":75.05,"h":75.18,"l":73.02,"n":4266,"o":73.21,"t":"2025-02-11T05:00:00Z","v":216728,"vw":74.600285},{"c":74.2,"h":74.835,"l":73.7866,"n":5240,"o":74.09,"t":"2025-02-12T05:00:00Z","v":170186,"vw":74.258296},{"c":75.05,"h":75.175,"l":74.02,"n":5142,"o":74.14,"t":"2025-02-13T05:00:00Z","v":179115,"vw":74.880699},{"c":74.06,"h":75.615,"l":73.41,"n":6095,"o":75.09,"t":"2025-02-14T05:00:00Z","v":164762,"vw":74.225654},{"c":74.95,"h":75.2,"l":72.87,"n":5010,"o":73.27,"t":"2025-02-18T05:00:00Z","v":188808,"vw":74.818183},{"c":74.57,"h":75.24,"l":74.2,"n":5443,"o":74.2,"t":"2025-02-19T05:00:00Z","v":173938,"vw":74.703805},{"c":75.29,"h":76.85,"l":74.27,"n":8906,"o":75.83,"t":"2025-02-20T05:00:00Z","v":404930,"vw":75.58611},{"c":75.42,"h":75.53,"l":73.79,"n":7346,"o":75.41,"t":"2025-02-21T05:00:00Z","v":275265,"vw":75.175696},{"c":75.59,"h":77.2,"l":74.79,"n":7684,"o":75.67,"t":"2025-02-24T05:00:00Z","v":241585,"vw":75.817875},{"c":77.62,"h":78.77,"l":75.9,"n":7969,"o":75.9,"t":"2025-02-25T05:00:00Z","v":251965,"vw":77.885371},{"c":76.78,"h":77.56,"l":76.5,"n":6962,"o":77.22,"t":"2025-02-26T05:00:00Z","v":218383,"vw":76.909064},{"c":76.04,"h":76.44,"l":74.45,"n":10863,"o":75.45,"t":"2025-02-27T05:00:00Z","v":346027,"vw":75.608847},{"c":76.54,"h":77.365,"l":75.84,"n":7056,"o":76.67,"t":"2025-02-28T05:00:00Z","v":251873,"vw":76.414832},{"c":78.13,"h":78.22,"l":75.64,"n":7531,"o":76.12,"t":"2025-03-03T05:00:00Z","v":212601,"vw":77.757903},{"c":77.61,"h":79.545,"l":77.51,"n":8085,"o":78.37,"t":"2025-03-04T05:00:00Z","v":200668,"vw":78.207584},{"c":77.52,"h":78.11,"l":76.92,"n":5438,"o":77,"t":"2025-03-05T05:00:00Z","v":162979,"vw":77.552778},{"c":77.99,"h":78.21,"l":75.86,"n":6626,"o":77.21,"t":"2025-03-06T05:00:00Z","v":216297,"vw":77.453207},{"c":79.51,"h":80.17,"l":77.9,"n":8459,"o":77.9,"t":"2025-03-07T05:00:00Z","v":410634,"vw":79.511713},{"c":80.98,"h":81.72,"l":79.71,"n":10848,"o":79.77,"t":"2025-03-10T04:00:00Z","v":328226,"vw":80.892783},{"c":80.05,"h":81.82,"l":79.99,"n":12057,"o":81.39,"t":"2025-03-11T04:00:00Z","v":459253,"vw":80.741344},{"c":77.56,"h":79.7,"l":76.67,"n":9942,"o":79.04,"t":"2025-03-12T04:00:00Z","v":227829,"vw":77.701018},{"c":78.01,"h":78.52,"l":77.57,"n":5656,"o":77.87,"t":"2025-03-13T04:00:00Z","v":139699,"vw":77.975985},{"c":79.22,"h":79.36,"l":77.84,"n":6257,"o":77.85,"t":"2025-03-14T04:00:00Z","v":212625,"vw":79.033811},{"c":78,"h":79.3799,"l":77.55,"n":8983,"o":78.75,"t":"2025-03-17T04:00:00Z","v":235612,"vw":78.19189},{"c":77.09,"h":78.16,"l":76.54,"n":6625,"o":77.93,"t":"2025-03-18T04:00:00Z","v":193916,"vw":77.125205},{"c":76.7,"h":77.57,"l":75.8,"n":5103,"o":77.04,"t":"2025-03-19T04:00:00Z","v":156562,"vw":76.684958},{"c":75.62,"h":76.635,"l":75.47,"n":5907,"o":76.57,"t":"2025-03-20T04:00:00Z","v":198377,"vw":75.700088},{"c":75.44,"h":76.32,"l":74.671,"n":6455,"o":75.38,"t":"2025-03-21T04:00:00Z","v":632875,"vw":75.422488},{"c":74.72,"h":76.24,"l":74.5,"n":5800,"o":75.69,"t":"2025-03-24T04:00:00Z","v":159299,"vw":74.851788},{"c":74.45,"h":74.7814,"l":73.7646,"n":5840,"o":74.45,"t":"2025-03-25T04:00:00Z","v":271242,"vw":74.354368},{"c":75.6,"h":75.82,"l":74.485,"n":5080,"o":74.68,"t":"2025-03-26T04:00:00Z","v":129316,"vw":75.537059},{"c":76.08,"h":76.76,"l":75.645,"n":5009,"o":75.77,"t":"2025-03-27T04:00:00Z","v":128489,"vw":76.116749},{"c":77.69,"h":78.2,"l":76.48,"n":6268,"o":76.51,"t":"2025-03-28T04:00:00Z","v":146773,"vw":77.636669},{"c":78.68,"h":79.58,"l":78.08,"n":7877,"o":78.2,"t":"2025-03-31T04:00:00Z","v":289245,"vw":78.830739},{"c":78.76,"h":79.53,"l":78.1,"n":7015,"o":78.5,"t":"2025-04-01T04:00:00Z","v":210634,"vw":78.718139},{"c":77.8,"h":78.69,"l":77.665,"n":5745,"o":78.57,"t":"2025-04-02T04:00:00Z","v":163697,"vw":77.912505},{"c":79.71,"h":80.79,"l":77.77,"n":8432,"o":78.42,"t":"2025-04-03T04:00:00Z","v":252560,"vw":79.856124},{"c":78.52,"h":80.89,"l":77.74,"n":12771,"o":79.63,"t":"2025-04-04T04:00:00Z","v":494086,"vw":78.824314},{"c":75.41,"h":78,"l":74.78,"n":13130,"o":76.22,"t":"2025-04-07T04:00:00Z","v":416072,"vw":75.864844},{"c":75.14,"h":76.92,"l":74.21,"n":10962,"o":76.05,"t":"2025-04-08T04:00:00Z","v":345531,"vw":75.302033},{"c":75.1,"h":77.82,"l":73.8,"n":11301,"o":74.75,"t":"2025-04-09T04:00:00Z","v":356686,"vw":75.305666},{"c":75.71,"h":76.95,"l":74.835,"n":9573,"o":74.93,"t":"2025-04-10T04:00:00Z","v":286486,"vw":75.769226},{"c":78.23,"h":78.34,"l":75.17,"n":8901,"o":76,"t":"2025-04-11T04:00:00Z","v":267867,"vw":77.768706},{"c":79.78,"h":79.88,"l":77.91,"n":6523,"o":78.37,"t":"2025-04-14T04:00:00Z","v":195646,"vw":79.499621},{"c":79.69,"h":80.55,"l":79.47,"n":6418,"o":79.79,"t":"2025-04-15T04:00:00Z","v":197587,"vw":79.968984},{"c":79.38,"h":80.5,"l":79.06,"n":6166,"o":79.74,"t":"2025-04-16T04:00:00Z","v":240383,"vw":79.565549},{"c":80.15,"h":80.62,"l":79.11,"n":5256,"o":79.11,"t":"2025-04-17T04:00:00Z","v":176003,"vw":80.032785},{"c":80.26,"h":80.82,"l":79.59,"n":5161,"o":80.06,"t":"2025-04-21T04:00:00Z","v":164336,"vw":80.190074},{"c":81.3,"h":81.52,"l":80.215,"n":7436,"o":80.51,"t":"2025-04-22T04:00:00Z","v":310302,"vw":81.142039},{"c":80.11,"h":81.224,"l":78.51,"n":6279,"o":81,"t":"2025-04-23T04:00:00Z","v":222842,"vw":79.947878},{"c":79.38,"h":80.93,"l":78.99,"n":6343,"o":80.41,"t":"2025-04-24T04:00:00Z","v":219923,"vw":79.397896},{"c":78.69,"h":79.28,"l":77.36,"n":5073,"o":79.28,"t":"2025-04-25T04:00:00Z","v":180126,"vw":78.48275},{"c":78.98,"h":78.98,"l":77.4601,"n":5944,"o":78.44,"t":"2025-04-28T04:00:00Z","v":173669,"vw":78.781188},{"c":80.65,"h":80.69,"l":78.76,"n":5346,"o":79.08,"t":"2025-04-29T04:00:00Z","v":274778,"vw":80.377903},{"c":81.11,"h":81.43,"l":79.47,"n":7392,"o":81.33,"t":"2025-04-30T04:00:00Z","v":338276,"vw":80.908171},{"c":80.28,"h":80.9,"l":79.2496,"n":6913,"o":80.9,"t":"2025-05-01T04:00:00Z","v":193545,"vw":80.250551},{"c":80.04,"h":80.425,"l":79.38,"n":6258,"o":80.13,"t":"2025-05-02T04:00:00Z","v":186043,"vw":79.948554},{"c":79.88,"h":80.27,"l":79.2474,"n":5258,"o":80.27,"t":"2025-05-05T04:00:00Z","v":125978,"vw":79.79666},{"c":80.73,"h":81.31,"l":79.66,"n":4518,"o":80.07,"t":"2025-05-06T04:00:00Z","v":195587,"vw":80.719575},{"c":79.6,"h":80.86,"l":79.48,"n":7972,"o":80.83,"t":"2025-05-07T04:00:00Z","v":195036,"vw":79.788911},{"c":80.32,"h":82.94,"l":79.9,"n":8424,"o":81.68,"t":"2025-05-08T04:00:00Z","v":270545,"vw":80.690903},{"c":80.24,"h":80.56,"l":79.47,"n":5278,"o":80.06,"t":"2025-05-09T04:00:00Z","v":177147,"vw":80.142496},{"c":78.17,"h":80.14,"l":77.93,"n":8315,"o":80.14,"t":"2025-05-12T04:00:00Z","v":380971,"vw":78.567313},{"c":76.15,"h":78.4,"l":75.53,"n":8259,"o":78.12,"t":"2025-05-13T04:00:00Z","v":218309,"vw":76.247234},{"c":75.25,"h":76.335,"l":74.11,"n":8169,"o":76.09,"t":"2025-05-14T04:00:00Z","v":285311,"vw":75.074223},{"c":77.82,"h":77.83,"l":75.825,"n":6141,"o":75.92,"t":"2025-05-15T04:00:00Z","v":209316,"vw":77.459663},{"c":79.58,"h":79.76,"l":77.77,"n":7341,"o":77.96,"t":"2025-05-16T04:00:00Z","v":246677,"vw":79.225726},{"c":80.22,"h":80.42,"l":78.565,"n":6365,"o":79.11,"t":"2025-05-19T04:00:00Z","v":212449,"vw":80.009063},{"c":79.31,"h":80.18,"l":79.21,"n":4203,"o":79.94,"t":"2025-05-20T04:00:00Z","v":127746,"vw":79.462605},{"c":78.43,"h":78.89,"l":77.82,"n":5227,"o":78.89,"t":"2025-05-21T04:00:00Z","v":155371,"vw":78.381716},{"c":78.23,"h":78.4,"l":77.465,"n":5312,"o":77.71,"t":"2025-05-22T04:00:00Z","v":205475,"vw":78.144308},{"c":78.5,"h":78.87,"l":77.5984,"n":5333,"o":78.22,"t":"2025-05-23T04:00:00Z","v":166716,"vw":78.341024},{"c":78.89,"h":79.3,"l":78.48,"n":6789,"o":78.85,"t":"2025-05-27T04:00:00Z","v":257138,"vw":78.888588},{"c":77.98,"h":79.615,"l":77.67,"n":6151,"o":78.89,"t":"2025-05-28T04:00:00Z","v":188136,"vw":78.111568},{"c":78.7,"h":78.825,"l":77.39,"n":6168,"o":77.57,"t":"2025-05-29T04:00:00Z","v":232472,"vw":78.449595},{"c":78.87,"h":79.315,"l":78.63,"n":5908,"o":78.78,"t":"2025-05-30T04:00:00Z","v":309595,"vw":78.913112},{"c":78.65,"h":79.25,"l":78.04,"n":5853,"o":78.31,"t":"2025-06-02T04:00:00Z","v":141097,"vw":78.60045},{"c":78.44,"h":79.09,"l":77.57,"n":5363,"o":78.65,"t":"2025-06-03T04:00:00Z","v":143634,"vw":78.393976},{"c":76.7,"h":78.03,"l":76.65,"n":5662,"o":77.94,"t":"2025-06-04T04:00:00Z","v":125503,"vw":76.901986},{"c":77.12,"h":77.375,"l":76.445,"n":4933,"o":76.81,"t":"2025-06-05T04:00:00Z","v":138763,"vw":77.027773},{"c":76.67,"h":77.79,"l":76.485,"n":4830,"o":77.45,"t":"2025-06-06T04:00:00Z","v":119794,"vw":76.755559},{"c":77.5,"h":77.61,"l":76.17,"n":8197,"o":76.94,"t":"2025-06-09T04:00:00Z","v":226231,"vw":77.376885},{"c":78.7,"h":78.77,"l":77.115,"n":6804,"o":77.5,"t":"2025-06-10T04:00:00Z","v":227905,"vw":78.350863},{"c":78.27,"h":79.47,"l":78.2,"n":5990,"o":78.83,"t":"2025-06-11T04:00:00Z","v":179760,"vw":78.654784},{"c":78.58,"h":78.59,"l":77.88,"n":4851,"o":78.28,"t":"2025-06-12T04:00:00Z","v":132683,"vw":78.438722},{"c":78.14,"h":78.8,"l":78.05,"n":6131,"o":78.13,"t":"2025-06-13T04:00:00Z","v":159801,"vw":78.276578},{"c":77.21,"h":78.445,"l":76.84,"n":6370,"o":78.14,"t":"2025-06-16T04:00:00Z","v":158668,"vw":77.286326},{"c":77.51,"h":77.72,"l":76,"n":7500,"o":77,"t":"2025-06-17T04:00:00Z","v":205256,"vw":77.409814},{"c":77.95,"h":78.25,"l":77.13,"n":5284,"o":77.46,"t":"2025-06-18T04:00:00Z","v":167255,"vw":77.895337},{"c":77.76,"h":78.5,"l":77.54,"n":7747,"o":77.97,"t":"2025-06-20T04:00:00Z","v":458212,"vw":77.87589},{"c":80.08,"h":80.16,"l":77.855,"n":6788,"o":78.18,"t":"2025-06-23T04:00:00Z","v":195093,"vw":79.786692},{"c":78.95,"h":79.83,"l":78.8,"n":6788,"o":79.42,"t":"2025-06-24T04:00:00Z","v":215211,"vw":79.087211},{"c":77.22,"h":78.715,"l":76.82,"n":7931,"o":78.49,"t":"2025-06-25T04:00:00Z","v":263195,"vw":77.271121},{"c":76.91,"h":77.7843,"l":76.32,"n":6768,"o":77.25,"t":"2025-06-26T04:00:00Z","v":152707,"vw":76.82877},{"c":76.41,"h":77.33,"l":76.3,"n":5457,"o":76.72,"t":"2025-06-27T04:00:00Z","v":403523,"vw":76.47719},{"c":76.66,"h":77.1096,"l":75.57,"n":6966,"o":76.4,"t":"2025-06-30T04:00:00Z","v":215601,"vw":76.526953},{"c":77.99,"h":78.84,"l":76.25,"n":6576,"o":76.46,"t":"2025-07-01T04:00:00Z","v":187252,"vw":77.945499},{"c":77.39,"h":78.17,"l":76.78,"n":5918,"o":77.93,"t":"2025-07-02T04:00:00Z","v":184356,"vw":77.44703},{"c":77.16,"h":77.71,"l":76.68,"n":4338,"o":77.71,"t":"2025-07-03T04:00:00Z","v":103397,"vw":77.102748},{"c":76.47,"h":77.365,"l":76.22,"n":5439,"o":76.97,"t":"2025-07-07T04:00:00Z","v":152721,"vw":76.519435},{"c":76.09,"h":76.29,"l":75.53,"n":5717,"o":75.9,"t":"2025-07-08T04:00:00Z","v":265179,"vw":76.026517},{"c":77.65,"h":77.8,"l":75.7,"n":6136,"o":76.14,"t":"2025-07-09T04:00:00Z","v":339935,"vw":76.809943},{"c":77.11,"h":78.48,"l":77.09,"n":5767,"o":77.25,"t":"2025-07-10T04:00:00Z","v":196320,"vw":77.395803},{"c":75.65,"h":76.85,"l":75.5,"n":10067,"o":76.85,"t":"2025-07-11T04:00:00Z","v":442373,"vw":75.841013},{"c":76.76,"h":77.0114,"l":75.65,"n":7746,"o":75.65,"t":"2025-07-14T04:00:00Z","v":290810,"vw":76.597341},{"c":74.75,"h":76.665,"l":74.74,"n":6326,"o":76.36,"t":"2025-07-15T04:00:00Z","v":198389,"vw":75.085355},{"c":75.86,"h":76.1,"l":74.87,"n":8683,"o":74.87,"t":"2025-07-16T04:00:00Z","v":324383,"vw":75.751636},{"c":75.51,"h":77,"l":75.11,"n":6820,"o":76.07,"t":"2025-07-17T04:00:00Z","v":279425,"vw":75.819219},{"c":75.68,"h":76.635,"l":75.405,"n":6669,"o":75.8,"t":"2025-07-18T04:00:00Z","v":213953,"vw":75.741319},{"c":75.29,"h":76.105,"l":75,"n":5624,"o":75.06,"t":"2025-07-21T04:00:00Z","v":187766,"vw":75.387386},{"c":75.66,"h":76.85,"l":75.34,"n":6059,"o":75.34,"t":"2025-07-22T04:00:00Z","v":242187,"vw":75.820221},{"c":74.56,"h":75.65,"l":73.88,"n":7177,"o":75.37,"t":"2025-07-23T04:00:00Z","v":278306,"vw":74.489834},{"c":73.72,"h":74.565,"l":73.7,"n":5966,"o":74.44,"t":"2025-07-24T04:00:00Z","v":201638,"vw":73.907839},{"c":72.92,"h":74.05,"l":72.725,"n":6174,"o":73.8,"t":"2025-07-25T04:00:00Z","v":199483,"vw":73.095404},{"c":72.18,"h":72.75,"l":71.925,"n":5784,"o":72.67,"t":"2025-07-28T04:00:00Z","v":169558,"vw":72.301355},{"c":73.26,"h":73.5,"l":71.995,"n":6455,"o":72.77,"t":"2025-07-29T04:00:00Z","v":225014,"vw":73.151507},{"c":73.51,"h":74.19,"l":73.215,"n":8806,"o":73.27,"t":"2025-07-30T04:00:00Z","v":283403,"vw":73.672521},{"c":73.59,"h":73.865,"l":72.67,"n":8973,"o":72.9,"t":"2025-07-31T04:00:00Z","v":322614,"vw":73.469013},{"c":74.74,"h":75.1,"l":73.6,"n":9622,"o":73.6,"t":"2025-08-01T04:00:00Z","v":299790,"vw":74.808482},{"c":75.48,"h":75.905,"l":74.82,"n":6000,"o":74.84,"t":"2025-08-04T04:00:00Z","v":182058,"vw":75.480238},{"c":74.62,"h":75.12,"l":73.87,"n":7878,"o":74.76,"t":"2025-08-05T04:00:00Z","v":268969,"vw":74.622521},{"c":74.37,"h":75.2,"l":74.37,"n":6643,"o":74.52,"t":"2025-08-06T04:00:00Z","v":176417,"vw":74.563075},{"c":76.05,"h":76.32,"l":74.015,"n":8011,"o":74.37,"t":"2025-08-07T04:00:00Z","v":233724,"vw":75.851035},{"c":75.65,"h":76.91,"l":75.65,"n":7186,"o":76.05,"t":"2025-08-08T04:00:00Z","v":170833,"vw":75.866541},{"c":76.21,"h":76.34,"l":75.23,"n":7246,"o":75.62,"t":"2025-08-11T04:00:00Z","v":245082,"vw":76.054942},{"c":76.21,"h":76.47,"l":75.28,"n":7600,"o":76.24,"t":"2025-08-12T04:00:00Z","v":228740,"vw":76.077381},{"c":76.21,"h":76.9,"l":76,"n":8034,"o":76.46,"t":"2025-08-13T04:00:00Z","v":249150,"vw":76.345919},{"c":75.4,"h":76.13,"l":75.23,"n":5730,"o":76.13,"t":"2025-08-14T04:00:00Z","v":184230,"vw":75.45654},{"c":74.94,"h":75.09,"l":74.32,"n":6399,"o":74.61,"t":"2025-08-15T04:00:00Z","v":257069,"vw":74.826944},{"c":73.96,"h":75.2,"l":73.95,"n":6487,"o":75.06,"t":"2025-08-18T04:00:00Z","v":163760,"vw":74.145679},{"c":75.06,"h":75.09,"l":73.99,"n":6368,"o":73.99,"t":"2025-08-19T04:00:00Z","v":162510,"vw":74.893198},{"c":75.26,"h":76.235,"l":75.22,"n":6709,"o":75.71,"t":"2025-08-20T04:00:00Z","v":272837,"vw":75.577495},{"c":74.58,"h":75.46,"l":74.445,"n":4392,"o":74.98,"t":"2025-08-21T04:00:00Z","v":140657,"vw":74.674628},{"c":75.66,"h":76.16,"l":75.1,"n":6951,"o":75.14,"t":"2025-08-22T04:00:00Z","v":221094,"vw":75.698119},{"c":74.74,"h":75.65,"l":74.625,"n":4895,"o":75.43,"t":"2025-08-25T04:00:00Z","v":177473,"vw":74.914741},{"c":74.4,"h":74.8525,"l":74.15,"n":4599,"o":74.85,"t":"2025-08-26T04:00:00Z","v":140594,"vw":74.438794},{"c":75.11,"h":75.25,"l":74.28,"n":5062,"o":74.28,"t":"2025-08-27T04:00:00Z","v":160831,"vw":75.040263},{"c":74.35,"h":74.94,"l":74.2501,"n":6617,"o":74.94,"t":"2025-08-28T04:00:00Z","v":204678,"vw":74.445543},{"c":74.53,"h":74.94,"l":73.8101,"n":4709,"o":74.4,"t":"2025-08-29T04:00:00Z","v":322125,"vw":74.439784},{"c":73.49,"h":75.03,"l":73.48,"n":7282,"o":74.15,"t":"2025-09-02T04:00:00Z","v":247681,"vw":73.728753},{"c":73.52,"h":74,"l":73.14,"n":5950,"o":73.14,"t":"2025-09-03T04:00:00Z","v":257302,"vw":73.495724},{"c":74.21,"h":74.33,"l":73.5685,"n":6794,"o":74.26,"t":"2025-09-04T04:00:00Z","v":211687,"vw":73.983709},{"c":74.66,"h":74.89,"l":74.18,"n":4543,"o":74.28,"t":"2025-09-05T04:00:00Z","v":160429,"vw":74.605646},{"c":73.47,"h":74.77,"l":73.17,"n":7836,"o":74.37,"t":"2025-09-08T04:00:00Z","v":223365,"vw":73.59382},{"c":73.6,"h":73.795,"l":73.08,"n":7379,"o":73.47,"t":"2025-09-09T04:00:00Z","v":261556,"vw":73.515029},{"c":73.14,"h":73.85,"l":72.69,"n":7539,"o":73.58,"t":"2025-09-10T04:00:00Z","v":205767,"vw":73.154947},{"c":73.48,"h":73.745,"l":72.89,"n":8381,"o":73.15,"t":"2025-09-11T04:00:00Z","v":253963,"vw":73.33565},{"c":73.12,"h":73.66,"l":73.05,"n":7641,"o":73.17,"t":"2025-09-12T04:00:00Z","v":304198,"vw":73.294221},{"c":72.35,"h":73.385,"l":72.175,"n":7533,"o":73.35,"t":"2025-09-15T04:00:00Z","v":256566,"vw":72.556291},{"c":71.48,"h":72.43,"l":71.455,"n":7236,"o":72.04,"t":"2025-09-16T04:00:00Z","v":239459,"vw":71.675745},{"c":71.75,"h":72.67,"l":71.63,"n":8498,"o":72,"t":"2025-09-17T04:00:00Z","v":342773,"vw":72.020209},{"c":71.92,"h":72.18,"l":71.17,"n":8165,"o":71.645,"t":"2025-09-18T04:00:00Z","v":225532,"vw":71.867778},{"c":71.89,"h":72.22,"l":71.35,"n":8203,"o":72.05,"t":"2025-09-19T04:00:00Z","v":829745,"vw":71.873551},{"c":72.16,"h":72.54,"l":71.945,"n":7569,"o":72.07,"t":"2025-09-22T04:00:00Z","v":273560,"vw":72.186489},{"c":71.93,"h":72.44,"l":71.11,"n":8946,"o":72.09,"t":"2025-09-23T04:00:00Z","v":278540,"vw":71.727033},{"c":71.83,"h":72.278,"l":71.5245,"n":7924,"o":71.7,"t":"2025-09-24T04:00:00Z","v":366778,"vw":71.848829},{"c":71.51,"h":72.725,"l":71.455,"n":8589,"o":72.55,"t":"2025-09-25T04:00:00Z","v":318347,"vw":71.866179},{"c":72.41,"h":72.43,"l":71.27,"n":7387,"o":71.63,"t":"2025-09-26T04:00:00Z","v":260435,"vw":72.149702},{"c":71.84,"h":72.31,"l":71.49,"n":6449,"o":72.11,"t":"2025-09-29T04:00:00Z","v":259940,"vw":71.828002},{"c":73.32,"h":73.4,"l":71.92,"n":9183,"o":72,"t":"2025-09-30T04:00:00Z","v":273084,"vw":73.038208},{"c":70.95,"h":73.84,"l":70.8,"n":8188,"o":73.46,"t":"2025-10-01T04:00:00Z","v":238595,"vw":71.44523},{"c":70.36,"h":70.9024,"l":69.85,"n":8380,"o":70.59,"t":"2025-10-02T04:00:00Z","v":239204,"vw":70.298188},{"c":70.75,"h":71.535,"l":70.4425,"n":6994,"o":70.62,"t":"2025-10-03T04:00:00Z","v":296464,"vw":70.859716},{"c":70.68,"h":70.85,"l":70.01,"n":8550,"o":70.5,"t":"2025-10-06T04:00:00Z","v":217337,"vw":70.509478},{"c":71.58,"h":72.03,"l":70.535,"n":8195,"o":70.54,"t":"2025-10-07T04:00:00Z","v":249762,"vw":71.44608},{"c":72.31,"h":72.5,"l":71.3,"n":8279,"o":71.8,"t":"2025-10-08T04:00:00Z","v":217019,"vw":72.0066},{"c":73.23,"h":73.26,"l":72.1,"n":8331,"o":72.36,"t":"2025-10-09T04:00:00Z","v":234632,"vw":72.991156},{"c":74.46,"h":74.515,"l":73.0427,"n":10107,"o":73.36,"t":"2025-10-10T04:00:00Z","v":288030,"vw":74.255923},{"c":73.14,"h":74.63,"l":72.9925,"n":9032,"o":73.93,"t":"2025-10-13T04:00:00Z","v":247352,"vw":73.606464},{"c":74.12,"h":74.78,"l":73.255,"n":7924,"o":73.645,"t":"2025-10-14T04:00:00Z","v":239665,"vw":74.226556},{"c":75.33,"h":75.5,"l":73.57,"n":5845,"o":74.1,"t":"2025-10-15T04:00:00Z","v":206155,"vw":75.227318},{"c":75.27,"h":76,"l":74.72,"n":8316,"o":75.21,"t":"2025-10-16T04:00:00Z","v":251789,"vw":75.346821},{"c":75.47,"h":75.855,"l":75.045,"n":6789,"o":75.27,"t":"2025-10-17T04:00:00Z","v":309782,"vw":75.491909},{"c":77.05,"h":77.28,"l":75.2354,"n":7225,"o":75.56,"t":"2025-10-20T04:00:00Z","v":230580,"vw":76.610105},{"c":76.42,"h":76.9,"l":75.2,"n":11561,"o":76.66,"t":"2025-10-21T04:00:00Z","v":371340,"vw":76.318473},{"c":76.24,"h":77.3,"l":75.83,"n":7705,"o":76.29,"t":"2025-10-22T04:00:00Z","v":223496,"vw":76.511856},{"c":76.55,"h":76.67,"l":75.19,"n":8629,"o":76.67,"t":"2025-10-23T04:00:00Z","v":318819,"vw":76.230094},{"c":76.2,"h":77.025,"l":75.88,"n":7036,"o":76.94,"t":"2025-10-24T04:00:00Z","v":184360,"vw":76.270482},{"c":76.1,"h":76.69,"l":74.255,"n":9923,"o":75.68,"t":"2025-10-27T04:00:00Z","v":309816,"vw":76.004831},{"c":75.41,"h":76.06,"l":74.1001,"n":8380,"o":75.75,"t":"2025-10-28T04:00:00Z","v":266378,"vw":75.246094},{"c":72.65,"h":75.05,"l":72.23,"n":8331,"o":74.19,"t":"2025-10-29T04:00:00Z","v":343334,"vw":72.851292},{"c":71.58,"h":73.34,"l":71.27,"n":9237,"o":72.7,"t":"2025-10-30T04:00:00Z","v":301960,"vw":71.7149},{"c":71.31,"h":71.85,"l":70.35,"n":10066,"o":71.01,"t":"2025-10-31T04:00:00Z","v":512658,"vw":71.184541},{"c":71.7,"h":71.81,"l":69.45,"n":11376,"o":71,"t":"2025-11-03T05:00:00Z","v":351251,"vw":71.275639},{"c":74.58,"h":74.82,"l":71.7573,"n":16868,"o":72.26,"t":"2025-11-04T05:00:00Z","v":745016,"vw":73.781083},{"c":74.07,"h":75.49,"l":73.645,"n":10288,"o":74.93,"t":"2025-11-05T05:00:00Z","v":479475,"vw":74.343886},{"c":74.93,"h":77.02,"l":74.565,"n":10773,"o":76,"t":"2025-11-06T05:00:00Z","v":463753,"vw":75.388958},{"c":74.84,"h":76.23,"l":74.385,"n":9283,"o":75.76,"t":"2025-11-07T05:00:00Z","v":312065,"vw":75.168343},{"c":75.02,"h":75.12,"l":73.44,"n":6997,"o":74.01,"t":"2025-11-10T05:00:00Z","v":238882,"vw":74.696571},{"c":75.86,"h":76.51,"l":75.01,"n":6697,"o":75.36,"t":"2025-11-11T05:00:00Z","v":220631,"vw":75.794749},{"c":75.18,"h":75.89,"l":74.99,"n":6594,"o":75.46,"t":"2025-11-12T05:00:00Z","v":254817,"vw":75.265002},{"c":75.07,"h":75.54,"l":74.34,"n":8226,"o":74.99,"t":"2025-11-13T05:00:00Z","v":319967,"vw":75.100925},{"c":74.59,"h":75.3,"l":73.7,"n":8118,"o":75.02,"t":"2025-11-14T05:00:00Z","v":309121,"vw":74.496374},{"c":73.8,"h":74.96,"l":73.51,"n":9001,"o":74.86,"t":"2025-11-17T05:00:00Z","v":280242,"vw":73.929385},{"c":72.36,"h":74.34,"l":72.24,"n":8676,"o":74.34,"t":"2025-11-18T05:00:00Z","v":271413,"vw":72.662313},{"c":71.5,"h":72.995,"l":71.2041,"n":7443,"o":72.26,"t":"2025-11-19T05:00:00Z","v":239229,"vw":71.613143},{"c":71.87,"h":72.3,"l":71.18,"n":8604,"o":72,"t":"2025-11-20T05:00:00Z","v":352381,"vw":71.756183},{"c":73.37,"h":74.09,"l":71.535,"n":10062,"o":72.14,"t":"2025-11-21T05:00:00Z","v":423760,"vw":73.371571},{"c":73.3,"h":73.68,"l":72.92,"n":7992,"o":73.29,"t":"2025-11-24T05:00:00Z","v":387360,"vw":73.268782},{"c":74.25,"h":75.01,"l":72.53,"n":8575,"o":72.53,"t":"2025-11-25T05:00:00Z","v":331311,"vw":74.455848},{"c":74.03,"h":74.86,"l":74.03,"n":9796,"o":74.06,"t":"2025-11-26T05:00:00Z","v":385459,"vw":74.13366},{"c":73.77,"h":74.234,"l":73.2975,"n":3710,"o":74.2,"t":"2025-11-28T05:00:00Z","v":119105,"vw":73.741972},{"c":73.45,"h":74.3086,"l":73.095,"n":8430,"o":73.49,"t":"2025-12-01T05:00:00Z","v":381640,"vw":73.603654},{"c":72.89,"h":74.025,"l":72.645,"n":6811,"o":73.79,"t":"2025-12-02T05:00:00Z","v":223920,"vw":73.186945},{"c":72.96,"h":73.995,"l":72.39,"n":5307,"o":73.49,"t":"2025-12-03T05:00:00Z","v":154116,"vw":72.936682},{"c":72.44,"h":73.35,"l":72.3,"n":5177,"o":72.86,"t":"2025-12-04T05:00:00Z","v":150097,"vw":72.562268},{"c":73.17,"h":73.59,"l":72.14,"n":6864,"o":72.33,"t":"2025-12-05T05:00:00Z","v":269797,"vw":73.159815},{"c":71.8,"h":73.34,"l":71.74,"n":6706,"o":73.1,"t":"2025-12-08T05:00:00Z","v":315478,"vw":72.121981},{"c":71.86,"h":72.8129,"l":71.3392,"n":7578,"o":72.13,"t":"2025-12-09T05:00:00Z","v":245224,"vw":71.860332},{"c":72.69,"h":73.21,"l":71.75,"n":7727,"o":72,"t":"2025-12-10T05:00:00Z","v":339804,"vw":72.625427},{"c":72.91,"h":73.91,"l":72.55,"n":6484,"o":72.57,"t":"2025-12-11T05:00:00Z","v":256307,"vw":73.076064},{"c":73.95,"h":74.36,"l":73.0708,"n":6372,"o":73.47,"t":"2025-12-12T05:00:00Z","v":350050,"vw":73.87519},{"c":73.97,"h":74.45,"l":73.01,"n":7979,"o":73.95,"t":"2025-12-15T05:00:00Z","v":313453,"vw":73.890588},{"c":73.73,"h":74.1755,"l":73.155,"n":6479,"o":74.06,"t":"2025-12-16T05:00:00Z","v":223185,"vw":73.680412},{"c":74.12,"h":74.69,"l":73.39,"n":7381,"o":73.39,"t":"2025-12-17T05:00:00Z","v":199375,"vw":74.12991},{"c":73.96,"h":74.4,"l":73.495,"n":6559,"o":73.83,"t":"2025-12-18T05:00:00Z","v":209892,"vw":73.962163},{"c":73.08,"h":73.97,"l":72.65,"n":8522,"o":73.97,"t":"2025-12-19T05:00:00Z","v":1006805,"vw":73.104696},{"c":73.68,"h":73.9299,"l":72.61,"n":5259,"o":72.61,"t":"2025-12-22T05:00:00Z","v":170680,"vw":73.599819},{"c":73.36,"h":73.82,"l":73.0721,"n":4673,"o":73.47,"t":"2025-12-23T05:00:00Z","v":136912,"vw":73.403146},{"c":73.56,"h":73.7901,"l":73.17,"n":2406,"o":73.45,"t":"2025-12-24T05:00:00Z","v":80355,"vw":73.492257},{"c":73.04,"h":73.745,"l":72.83,"n":3866,"o":73.67,"t":"2025-12-26T05:00:00Z","v":123645,"vw":73.116638},{"c":73.08,"h":73.44,"l":72.83,"n":4523,"o":73.06,"t":"2025-12-29T05:00:00Z","v":128026,"vw":73.127923},{"c":73.11,"h":73.5,"l":72.9531,"n":3941,"o":73.1,"t":"2025-12-30T05:00:00Z","v":103135,"vw":73.174737},{"c":72.48,"h":73.26,"l":72.4,"n":4025,"o":73.1,"t":"2025-12-31T05:00:00Z","v":137544,"vw":72.668918},{"c":72.26,"h":72.69,"l":71.73,"n":6110,"o":72.37,"t":"2026-01-02T05:00:00Z","v":217676,"vw":72.265311},{"c":71.62,"h":72.205,"l":71.1301,"n":6249,"o":71.78,"t":"2026-01-05T05:00:00Z","v":198229,"vw":71.597128},{"c":72.54,"h":72.78,"l":71.51,"n":6903,"o":71.6,"t":"2026-01-06T05:00:00Z","v":225961,"vw":72.376481},{"c":72.52,"h":73.03,"l":71.58,"n":6948,"o":73.03,"t":"2026-01-07T05:00:00Z","v":227231,"vw":72.349801},{"c":72.9,"h":73.915,"l":72.19,"n":5562,"o":72.19,"t":"2026-01-08T05:00:00Z","v":264076,"vw":73.024687},{"c":73.2,"h":73.355,"l":72.5001,"n":5400,"o":73.04,"t":"2026-01-09T05:00:00Z","v":187616,"vw":73.094407},{"c":74.32,"h":75.26,"l":73,"n":6905,"o":73.2,"t":"2026-01-12T05:00:00Z","v":194177,"vw":74.357564},{"c":73.82,"h":74.232,"l":73.15,"n":6097,"o":74.19,"t":"2026-01-13T05:00:00Z","v":191176,"vw":73.760201},{"c":75.56,"h":75.56,"l":73.71,"n":7849,"o":74.17,"t":"2026-01-14T05:00:00Z","v":327741,"vw":74.698499},{"c":76.23,"h":76.55,"l":75.2,"n":5646,"o":75.61,"t":"2026-01-15T05:00:00Z","v":223168,"vw":76.195099},{"c":75.97,"h":76.365,"l":75.68,"n":5706,"o":75.69,"t":"2026-01-16T05:00:00Z","v":292029,"vw":75.965117},{"c":74.87,"h":75.78,"l":74.44,"n":5648,"o":75.38,"t":"2026-01-20T05:00:00Z","v":139893,"vw":74.919998},{"c":74.53,"h":75.42,"l":74.23,"n":6546,"o":75.16,"t":"2026-01-21T05:00:00Z","v":265901,"vw":74.576454},{"c":74.63,"h":75.295,"l":74.0101,"n":6554,"o":74.35,"t":"2026-01-22T05:00:00Z","v":235220,"vw":74.823353},{"c":73.16,"h":75.57,"l":72.96,"n":5388,"o":75.57,"t":"2026-01-23T05:00:00Z","v":199780,"vw":73.345802},{"c":73.47,"h":74.31,"l":72.91,"n":6250,"o":73.51,"t":"2026-01-26T05:00:00Z","v":257532,"vw":73.422176},{"c":73.21,"h":74.205,"l":72.03,"n":5673,"o":73.47,"t":"2026-01-27T05:00:00Z","v":227319,"vw":73.219511},{"c":72.23,"h":73.55,"l":72.065,"n":7744,"o":73.04,"t":"2026-01-28T05:00:00Z","v":311729,"vw":72.368419},{"c":72.34,"h":73.565,"l":71.85,"n":8023,"o":72.26,"t":"2026-01-29T05:00:00Z","v":284234,"vw":72.495626},{"c":72.96,"h":73.2,"l":71.94,"n":6626,"o":72.42,"t":"2026-01-30T05:00:00Z","v":388017,"vw":72.869185},{"c":72.08,"h":73.63,"l":71.9,"n":8136,"o":73.63,"t":"2026-02-02T05:00:00Z","v":255308,"vw":72.253488},{"c":71.61,"h":73.08,"l":71.12,"n":7105,"o":72.08,"t":"2026-02-03T05:00:00Z","v":225300,"vw":71.720653},{"c":71.69,"h":72.775,"l":71.44,"n":6799,"o":71.9,"t":"2026-02-04T05:00:00Z","v":196164,"vw":71.874058},{"c":71.83,"h":72.835,"l":71.5001,"n":9412,"o":71.93,"t":"2026-02-05T05:00:00Z","v":274684,"vw":71.965157},{"c":70.47,"h":72.455,"l":70.4,"n":8311,"o":72.02,"t":"2026-02-06T05:00:00Z","v":339879,"vw":70.934803},{"c":70.1,"h":70.955,"l":69.5,"n":8676,"o":70.47,"t":"2026-02-09T05:00:00Z","v":261163,"vw":70.117821},{"c":71.76,"h":72.08,"l":70.28,"n":5724,"o":70.36,"t":"2026-02-10T05:00:00Z","v":203180,"vw":71.548029},{"c":70.96,"h":71.6974,"l":70.55,"n":7036,"o":70.62,"t":"2026-02-11T05:00:00Z","v":210450,"vw":70.976314},{"c":72.89,"h":73.295,"l":71.1,"n":8698,"o":71.2,"t":"2026-02-12T05:00:00Z","v":277550,"vw":72.715348},{"c":74.89,"h":74.94,"l":72.345,"n":7637,"o":72.89,"t":"2026-02-13T05:00:00Z","v":300007,"vw":74.380371},{"c":74.88,"h":75.59,"l":74.5,"n":7672,"o":74.89,"t":"2026-02-17T05:00:00Z","v":270803,"vw":74.902383},{"c":73.4,"h":74.89,"l":73.375,"n":7333,"o":74.63,"t":"2026-02-18T05:00:00Z","v":251025,"vw":73.666808},{"c":73.48,"h":74.01,"l":72.5,"n":7673,"o":73.54,"t":"2026-02-19T05:00:00Z","v":305750,"vw":73.359618},{"c":72.94,"h":74.085,"l":72.6,"n":7265,"o":73.84,"t":"2026-02-20T05:00:00Z","v":260155,"vw":73.050677},{"c":73.5,"h":73.9,"l":72.375,"n":8591,"o":72.7,"t":"2026-02-23T05:00:00Z","v":322221,"vw":73.188524},{"c":73.93,"h":73.985,"l":73.21,"n":7116,"o":73.5,"t":"2026-02-24T05:00:00Z","v":283661,"vw":73.750327},{"c":74.23,"h":74.275,"l":72.29,"n":6793,"o":73.79,"t":"2026-02-25T05:00:00Z","v":233905,"vw":73.886288},{"c":73.76,"h":74.735,"l":73.615,"n":6018,"o":74.67,"t":"2026-02-26T05:00:00Z","v":234726,"vw":74.052248},{"c":74.53,"h":75.02,"l":73.91,"n":5599,"o":73.91,"t":"2026-02-27T05:00:00Z","v":270512,"vw":74.545151},{"c":74.79,"h":75.45,"l":74.2342,"n":7832,"o":74.26,"t":"2026-03-02T05:00:00Z","v":248580,"vw":74.80091},{"c":76.39,"h":76.61,"l":73.9401,"n":8086,"o":74.53,"t":"2026-03-03T05:00:00Z","v":213862,"vw":76.056873},{"c":77.15,"h":77.41,"l":75.48,"n":8192,"o":76.43,"t":"2026-03-04T05:00:00Z","v":308289,"vw":76.975717},{"c":75.46,"h":76.9,"l":75.42,"n":7738,"o":76.41,"t":"2026-03-05T05:00:00Z","v":238388,"vw":75.708768},{"c":75.29,"h":75.7254,"l":74.26,"n":6805,"o":75.09,"t":"2026-03-06T05:00:00Z","v":239053,"vw":75.2383},{"c":75.67,"h":75.96,"l":73.955,"n":7830,"o":75,"t":"2026-03-09T04:00:00Z","v":231476,"vw":75.508274},{"c":73.5,"h":75.31,"l":73.48,"n":6761,"o":74.95,"t":"2026-03-10T04:00:00Z","v":221887,"vw":73.872876},{"c":72.94,"h":73.41,"l":72.16,"n":7716,"o":73.25,"t":"2026-03-11T04:00:00Z","v":214429,"vw":72.851535},{"c":74.44,"h":75.49,"l":72.49,"n":7508,"o":72.53,"t":"2026-03-12T04:00:00Z","v":264167,"vw":74.513748},{"c":75.61,"h":75.63,"l":74.31,"n":6489,"o":75.13,"t":"2026-03-13T04:00:00Z","v":212728,"vw":75.378261},{"c":75.3,"h":76.16,"l":74.59,"n":6416,"o":76.16,"t":"2026-03-16T04:00:00Z","v":181137,"vw":75.21339},{"c":74.21,"h":75.69,"l":74.15,"n":7473,"o":75.69,"t":"2026-03-17T04:00:00Z","v":260106,"vw":74.527895},{"c":72.78,"h":73.9428,"l":72.59,"n":8005,"o":73.68,"t":"2026-03-18T04:00:00Z","v":271518,"vw":72.921274},{"c":72.83,"h":73.12,"l":72.23,"n":7214,"o":72.29,"t":"2026-03-19T04:00:00Z","v":212895,"vw":72.671331},{"c":72.4,"h":73.21,"l":71.92,"n":7548,"o":73.04,"t":"2026-03-20T04:00:00Z","v":1021634,"vw":72.433507},{"c":73.57,"h":74.15,"l":72.66,"n":8330,"o":73.58,"t":"2026-03-23T04:00:00Z","v":309675,"vw":73.604483},{"c":73.26,"h":74.98,"l":73.185,"n":6614,"o":73.19,"t":"2026-03-24T04:00:00Z","v":261644,"vw":73.609428},{"c":73.4,"h":74.08,"l":72.5,"n":7638,"o":73.81,"t":"2026-03-25T04:00:00Z","v":259189,"vw":73.439884},{"c":74.96,"h":75.08,"l":73.452,"n":6760,"o":73.59,"t":"2026-03-26T04:00:00Z","v":229872,"vw":74.751939},{"c":75.1,"h":76.22,"l":74.3439,"n":12858,"o":75.43,"t":"2026-03-27T04:00:00Z","v":275824,"vw":75.404857},{"c":76.72,"h":76.96,"l":75.26,"n":8278,"o":75.85,"t":"2026-03-30T04:00:00Z","v":292905,"vw":76.585962},{"c":75.62,"h":77.02,"l":75.24,"n":6095,"o":76.94,"t":"2026-03-31T04:00:00Z","v":245677,"vw":75.704458},{"c":76.18,"h":76.36,"l":74.79,"n":7386,"o":74.79,"t":"2026-04-01T04:00:00Z","v":165310,"vw":76.083676},{"c":77.59,"h":77.795,"l":76.79,"n":7682,"o":76.85,"t":"2026-04-02T04:00:00Z","v":206041,"vw":77.471301},{"c":76.79,"h":77.4745,"l":76.44,"n":5857,"o":77.45,"t":"2026-04-06T04:00:00Z","v":172201,"vw":76.7957},{"c":76.89,"h":77.63,"l":76.7,"n":6710,"o":77.17,"t":"2026-04-07T04:00:00Z","v":179916,"vw":76.989539},{"c":77.09,"h":77.265,"l":75.6,"n":7977,"o":76.51,"t":"2026-04-08T04:00:00Z","v":295975,"vw":76.855243},{"c":79.26,"h":79.51,"l":76.87,"n":7932,"o":77.99,"t":"2026-04-09T04:00:00Z","v":234111,"vw":79.008658},{"c":79.47,"h":79.92,"l":78.92,"n":7129,"o":79.36,"t":"2026-04-10T04:00:00Z","v":203836,"vw":79.540693},{"c":75.44,"h":78.94,"l":75.19,"n":16402,"o":78.82,"t":"2026-04-13T04:00:00Z","v":593309,"vw":75.728291},{"c":75.86,"h":75.88,"l":74.282,"n":10857,"o":75.02,"t":"2026-04-14T04:00:00Z","v":325462,"vw":75.473415},{"c":75.28,"h":75.5586,"l":74.53,"n":8638,"o":75.26,"t":"2026-04-15T04:00:00Z","v":267240,"vw":75.188261},{"c":75.51,"h":75.63,"l":74.56,"n":9353,"o":74.76,"t":"2026-04-16T04:00:00Z","v":290247,"vw":75.324391},{"c":75.92,"h":76.08,"l":74.26,"n":8917,"o":75.08,"t":"2026-04-17T04:00:00Z","v":1006392,"vw":75.816321},{"c":78.72,"h":79.78,"l":76.275,"n":12384,"o":77.18,"t":"2026-04-20T04:00:00Z","v":532433,"vw":78.853972},{"c":77.83,"h":79.19,"l":77.75,"n":10911,"o":78.71,"t":"2026-04-21T04:00:00Z","v":340117,"vw":78.061148},{"c":78.39,"h":78.99,"l":77.125,"n":8071,"o":77.125,"t":"2026-04-22T04:00:00Z","v":281383,"vw":78.454606},{"c":80.8,"h":81.24,"l":78.85,"n":9371,"o":79.11,"t":"2026-04-23T04:00:00Z","v":318424,"vw":80.774853},{"c":79.41,"h":81.17,"l":79.11,"n":11921,"o":79.51,"t":"2026-04-24T04:00:00Z","v":1395940,"vw":79.487077},{"c":79.32,"h":80.39,"l":79.2801,"n":9177,"o":79.73,"t":"2026-04-27T04:00:00Z","v":279941,"vw":79.498244},{"c":79.46,"h":81.2,"l":79.24,"n":9986,"o":80.32,"t":"2026-04-28T04:00:00Z","v":273371,"vw":79.895138},{"c":77.87,"h":79.28,"l":77.78,"n":7724,"o":78.95,"t":"2026-04-29T04:00:00Z","v":302062,"vw":78.13832},{"c":75.29,"h":78.53,"l":74.81,"n":10585,"o":77.91,"t":"2026-04-30T04:00:00Z","v":391005,"vw":75.769534},{"c":75.21,"h":76.04,"l":74.9,"n":10669,"o":75.71,"t":"2026-05-01T04:00:00Z","v":266875,"vw":75.345067},{"c":76.07,"h":76.74,"l":74.75,"n":8100,"o":74.75,"t":"2026-05-04T04:00:00Z","v":283195,"vw":76.116465},{"c":76.2,"h":76.8,"l":76.03,"n":7441,"o":76.03,"t":"2026-05-05T04:00:00Z","v":190359,"vw":76.310939},{"c":75.84,"h":76.4,"l":75.025,"n":9130,"o":75.64,"t":"2026-05-06T04:00:00Z","v":295690,"vw":75.858833},{"c":76.84,"h":77.66,"l":73.89,"n":10009,"o":74.45,"t":"2026-05-07T04:00:00Z","v":346940,"vw":76.603904},{"c":77.2,"h":78.05,"l":77,"n":9503,"o":77,"t":"2026-05-08T04:00:00Z","v":314575,"vw":77.354613},{"c":77.15,"h":77.73,"l":76.64,"n":9750,"o":77.73,"t":"2026-05-11T04:00:00Z","v":210541,"vw":77.216747},{"c":77.69,"h":78.75,"l":77.165,"n":9857,"o":77.45,"t":"2026-05-12T04:00:00Z","v":423153,"vw":78.012149},{"c":77.53,"h":77.69,"l":76.61,"n":8307,"o":77.2,"t":"2026-05-13T04:00:00Z","v":257516,"vw":77.391725},{"c":77.41,"h":78.4115,"l":76.76,"n":8294,"o":77.89,"t":"2026-05-14T04:00:00Z","v":260088,"vw":77.460713},{"c":75.72,"h":77.62,"l":75.63,"n":7085,"o":77.61,"t":"2026-05-15T04:00:00Z","v":212896,"vw":76.203129},{"c":75.92,"h":76.528,"l":75.55,"n":7420,"o":75.76,"t":"2026-05-18T04:00:00Z","v":200187,"vw":75.972161},{"c":75.51,"h":76.815,"l":75.33,"n":6888,"o":75.45,"t":"2026-05-19T04:00:00Z","v":181878,"vw":75.708295},{"c":75.96,"h":76.01,"l":74.9,"n":8258,"o":75.69,"t":"2026-05-20T04:00:00Z","v":255828,"vw":75.697868},{"c":76.29,"h":76.7899,"l":75.4299,"n":7689,"o":75.59,"t":"2026-05-21T04:00:00Z","v":264197,"vw":76.268992},{"c":76.64,"h":77.135,"l":75.61,"n":8776,"o":76.29,"t":"2026-05-22T04:00:00Z","v":369837,"vw":76.639815},{"c":76.21,"h":76.99,"l":76.04,"n":9804,"o":76.71,"t":"2026-05-26T04:00:00Z","v":308778,"vw":76.289459},{"c":76.82,"h":77.2,"l":76.23,"n":8295,"o":76.23,"t":"2026-05-27T04:00:00Z","v":338797,"vw":76.817673},{"c":76.38,"h":77.73,"l":76.31,"n":9208,"o":76.94,"t":"2026-05-28T04:00:00Z","v":323305,"vw":76.613399},{"c":77.27,"h":77.665,"l":76.38,"n":9574,"o":76.53,"t":"2026-05-29T04:00:00Z","v":452184,"vw":77.27418},{"c":76.4,"h":77.165,"l":75.97,"n":12614,"o":76.82,"t":"2026-06-01T04:00:00Z","v":290808,"vw":76.386259},{"c":77.28,"h":77.29,"l":75.78,"n":10965,"o":75.78,"t":"2026-06-02T04:00:00Z","v":280354,"vw":77.079333},{"c":76.27,"h":77.64,"l":76.22,"n":9006,"o":77.05,"t":"2026-06-03T04:00:00Z","v":247473,"vw":76.620952},{"c":77.02,"h":77.57,"l":76.495,"n":6975,"o":77.41,"t":"2026-06-04T04:00:00Z","v":176721,"vw":76.937167},{"c":78.37,"h":79.05,"l":76.4,"n":8511,"o":77.59,"t":"2026-06-05T04:00:00Z","v":234379,"vw":78.438711},{"c":76.89,"h":78.4625,"l":76.83,"n":8106,"o":77.87,"t":"2026-06-08T04:00:00Z","v":203131,"vw":77.245774},{"c":79.18,"h":79.76,"l":77.0525,"n":10985,"o":77.42,"t":"2026-06-09T04:00:00Z","v":286758,"vw":79.097018},{"c":78.52,"h":81.015,"l":78.435,"n":16542,"o":79.88,"t":"2026-06-10T04:00:00Z","v":646391,"vw":79.326205},{"c":76.88,"h":79.3,"l":76.48,"n":15717,"o":78.83,"t":"2026-06-11T04:00:00Z","v":647440,"vw":77.058532},{"c":77.77,"h":78.305,"l":76.64,"n":14034,"o":76.97,"t":"2026-06-12T04:00:00Z","v":472891,"vw":77.339539},{"c":77.6,"h":78.2325,"l":76.84,"n":8313,"o":77.14,"t":"2026-06-15T04:00:00Z","v":209030,"vw":77.606229},{"c":77.85,"h":78.42,"l":76.84,"n":9197,"o":76.84,"t":"2026-06-16T04:00:00Z","v":197456,"vw":77.763107},{"c":76.89,"h":77.885,"l":76.3,"n":9155,"o":77.18,"t":"2026-06-17T04:00:00Z","v":280342,"vw":76.902129},{"c":77.11,"h":77.94,"l":76.505,"n":9577,"o":77.13,"t":"2026-06-18T04:00:00Z","v":648367,"vw":77.111203},{"c":77.66,"h":77.94,"l":76.93,"n":10022,"o":76.93,"t":"2026-06-22T04:00:00Z","v":531411,"vw":77.673099},{"c":79.03,"h":79.365,"l":78.45,"n":10221,"o":78.7,"t":"2026-06-23T04:00:00Z","v":256935,"vw":79.059652},{"c":79.87,"h":80.11,"l":78.886,"n":8419,"o":79.34,"t":"2026-06-24T04:00:00Z","v":249481,"vw":79.748709},{"c":80.68,"h":81.0899,"l":78.72,"n":8883,"o":80.12,"t":"2026-06-25T04:00:00Z","v":204784,"vw":80.428912},{"c":82.57,"h":82.59,"l":80.92,"n":11118,"o":81.42,"t":"2026-06-26T04:00:00Z","v":1389007,"vw":82.422025},{"c":82.79,"h":83.02,"l":81.62,"n":12615,"o":82.35,"t":"2026-06-29T04:00:00Z","v":423672,"vw":82.551793},{"c":82.63,"h":83.725,"l":82.08,"n":10746,"o":82.49,"t":"2026-06-30T04:00:00Z","v":363245,"vw":82.80638},{"c":83.34,"h":84.3199,"l":82.46,"n":11326,"o":82.78,"t":"2026-07-01T04:00:00Z","v":416878,"vw":83.201601},{"c":84.76,"h":85.3,"l":83.42,"n":10310,"o":83.42,"t":"2026-07-02T04:00:00Z","v":334024,"vw":84.764226},{"c":83.14,"h":84.63,"l":82.87,"n":8886,"o":84.63,"t":"2026-07-06T04:00:00Z","v":290860,"vw":83.398399},{"c":83.18,"h":85.63,"l":82.94,"n":11702,"o":83.88,"t":"2026-07-07T04:00:00Z","v":368406,"vw":83.606796},{"c":83.58,"h":84.1899,"l":82.58,"n":11433,"o":82.59,"t":"2026-07-08T04:00:00Z","v":460153,"vw":83.579432},{"c":83.86,"h":84.27,"l":82.92,"n":8714,"o":83.64,"t":"2026-07-09T04:00:00Z","v":312389,"vw":83.770068},{"c":84.51,"h":84.9,"l":83.87,"n":7826,"o":84.15,"t":"2026-07-10T04:00:00Z","v":186839,"vw":84.516345},{"c":85.05,"h":85.53,"l":84.78,"n":8715,"o":84.84,"t":"2026-07-13T04:00:00Z","v":236040,"vw":85.067246},{"c":85.01,"h":85.675,"l":84.3801,"n":7127,"o":84.99,"t":"2026-07-14T04:00:00Z","v":206102,"vw":85.138166},{"c":84.63,"h":85.635,"l":84.2,"n":9777,"o":84.84,"t":"2026-07-15T04:00:00Z","v":275673,"vw":84.7214},{"c":87.93,"h":87.96,"l":84.85,"n":10540,"o":84.85,"t":"2026-07-16T04:00:00Z","v":304347,"vw":87.356678},{"c":89.28,"h":89.54,"l":87.79,"n":12683,"o":88.81,"t":"2026-07-17T04:00:00Z","v":532139,"vw":89.071005},{"c":88.4,"h":90.11,"l":87.92,"n":10935,"o":88.78,"t":"2026-07-20T04:00:00Z","v":244023,"vw":88.530451},{"c":86.6,"h":88.075,"l":86.57,"n":7403,"o":87.54,"t":"2026-07-21T04:00:00Z","v":278970,"vw":86.776283},{"c":87.03,"h":87.405,"l":86.44,"n":7981,"o":87.32,"t":"2026-07-22T04:00:00Z","v":255863,"vw":86.978781},{"c":87.17,"h":87.84,"l":86.2,"n":7664,"o":86.59,"t":"2026-07-23T04:00:00Z","v":269398,"vw":87.135692},{"c":86.41,"h":88.34,"l":86.24,"n":7969,"o":87.85,"t":"2026-07-24T04:00:00Z","v":301202,"vw":86.855552},{"c":86.09,"h":86.905,"l":85.5,"n":9242,"o":86.53,"t":"2026-07-27T04:00:00Z","v":327842,"vw":86.206612},{"c":88.06,"h":89.84,"l":86.705,"n":8986,"o":86.86,"t":"2026-07-28T04:00:00Z","v":446732,"vw":88.710932},{"c":87.86,"h":89.4,"l":86.94,"n":8511,"o":88.27,"t":"2026-07-29T04:00:00Z","v":303972,"vw":87.999294},{"c":85.96,"h":88.455,"l":85.73,"n":7352,"o":88.31,"t":"2026-07-30T04:00:00Z","v":241702,"vw":86.142404},{"c":85.64,"h":86.79,"l":85.27,"n":7837,"o":86.37,"t":"2026-07-31T04:00:00Z","v":346603,"vw":85.738448},{"c":84.75,"h":86.9709,"l":84.56,"n":9245,"o":85.425,"t":"2026-08-03T04:00:00Z","v":357715,"vw":84.934119},{"c":85.4,"h":85.58,"l":83.2,"n":8477,"o":84.54,"t":"2026-08-04T04:00:00Z","v":343097,"vw":85.076632},{"c":84.94,"h":85.67,"l":84.16,"n":7133,"o":85.52,"t":"2026-08-05T04:00:00Z","v":247910,"vw":84.753029},{"c":85.67,"h":87.205,"l":84.8501,"n":6897,"o":86.37,"t":"2026-08-06T04:00:00Z","v":280268,"vw":85.874434},{"c":87.39,"h":87.44,"l":84.7117,"n":6575,"o":85.04,"t":"2026-08-07T04:00:00Z","v":233143,"vw":86.933976},{"c":86.57,"h":87.215,"l":85.6832,"n":6493,"o":86.96,"t":"2026-08-10T04:00:00Z","v":199650,"vw":86.571458},{"c":87.54,"h":87.8,"l":86.15,"n":6183,"o":86.79,"t":"2026-08-11T04:00:00Z","v":196754,"vw":87.420473},{"c":87.95,"h":88.1,"l":87.1,"n":5993,"o":87.55,"t":"2026-08-12T04:00:00Z","v":187565,"vw":87.742184},{"c":88.73,"h":89.01,"l":88,"n":6243,"o":88.36,"t":"2026-08-13T04:00:00Z","v":209328,"vw":88.688485},{"c":88.97,"h":89.26,"l":88.01,"n":5572,"o":88.57,"t":"2026-08-14T04:00:00Z","v":181117,"vw":88.865054},{"c":87.87,"h":88.3869,"l":87.21,"n":8562,"o":87.91,"t":"2026-08-17T04:00:00Z","v":203777,"vw":87.670216},{"c":88.91,"h":89.865,"l":88.39,"n":7663,"o":88.75,"t":"2026-08-18T04:00:00Z","v":241096,"vw":89.10427},{"c":89.18,"h":90.2115,"l":88.7,"n":6314,"o":88.91,"t":"2026-08-19T04:00:00Z","v":173637,"vw":89.21498},{"c":89.31,"h":90.42,"l":88.93,"n":6618,"o":88.93,"t":"2026-08-20T04:00:00Z","v":135664,"vw":89.735997},{"c":88.63,"h":89.29,"l":88.48,"n":5567,"o":89.29,"t":"2026-08-21T04:00:00Z","v":159829,"vw":88.769611},{"c":91.1,"h":91.11,"l":88.9,"n":7725,"o":89.04,"t":"2026-08-24T04:00:00Z","v":215492,"vw":90.783774},{"c":90.24,"h":91.72,"l":89.69,"n":5509,"o":91.19,"t":"2026-08-25T04:00:00Z","v":144988,"vw":90.285473},{"c":89.83,"h":90.602,"l":89.3942,"n":5694,"o":90,"t":"2026-08-26T04:00:00Z","v":167534,"vw":89.840817},{"c":88.87,"h":89.3,"l":87.6,"n":6177,"o":89,"t":"2026-08-27T04:00:00Z","v":201578,"vw":88.736903},{"c":89.88,"h":90.09,"l":88.725,"n":5326,"o":89.32,"t":"2026-08-28T04:00:00Z","v":156958,"vw":89.767901},{"c":89.29,"h":89.8,"l":88.87,"n":5732,"o":89.31,"t":"2026-08-31T04:00:00Z","v":255480,"vw":89.27969},{"c":89.19,"h":89.99,"l":88.51,"n":7395,"o":89.78,"t":"2026-09-01T04:00:00Z","v":165591,"vw":89.0703},{"c":88.25,"h":89.13,"l":87.79,"n":9142,"o":88,"t":"2026-09-02T04:00:00Z","v":363514,"vw":88.211749},{"c":89.65,"h":90.01,"l":88.1462,"n":7053,"o":88.98,"t":"2026-09-03T04:00:00Z","v":245879,"vw":89.640575},{"c":88.53,"h":89.24,"l":88.22,"n":6045,"o":89.07,"t":"2026-09-04T04:00:00Z","v":163336,"vw":88.645315},{"c":88.68,"h":88.8832,"l":88.11,"n":5584,"o":88.27,"t":"2026-09-08T04:00:00Z","v":122511,"vw":88.662786},{"c":88.28,"h":88.98,"l":87.76,"n":6221,"o":88.84,"t":"2026-09-09T04:00:00Z","v":161347,"vw":88.285064},{"c":87.47,"h":89.5999,"l":87.43,"n":5071,"o":89.22,"t":"2026-09-10T04:00:00Z","v":139308,"vw":87.853169},{"c":86.48,"h":88.41,"l":86,"n":6579,"o":88.41,"t":"2026-09-11T04:00:00Z","v":200405,"vw":86.658379},{"c":87.12,"h":87.6201,"l":86.55,"n":6544,"o":87.34,"t":"2026-09-14T04:00:00Z","v":186693,"vw":87.116206},{"c":86.45,"h":87.9,"l":85.93,"n":8496,"o":85.93,"t":"2026-09-15T04:00:00Z","v":241685,"vw":86.868091},{"c":87.17,"h":87.6,"l":86.32,"n":7175,"o":87.6,"t":"2026-09-16T04:00:00Z","v":234858,"vw":87.005552},{"c":86.76,"h":87.615,"l":86.28,"n":7534,"o":87.44,"t":"2026-09-17T04:00:00Z","v":172277,"vw":86.817036},{"c":85.57,"h":86.055,"l":84.87,"n":5687,"o":85.96,"t":"2026-09-18T04:00:00Z","v":511643,"vw":85.5495},{"c":84.85,"h":86.09,"l":84.76,"n":7368,"o":86.09,"t":"2026-09-21T04:00:00Z","v":234110,"vw":85.059931},{"c":84.39,"h":85.375,"l":84.04,"n":7101,"o":84.79,"t":"2026-09-22T04:00:00Z","v":257502,"vw":84.54419},{"c":83.24,"h":84.065,"l":82.59,"n":8614,"o":84.01,"t":"2026-09-23T04:00:00Z","v":277632,"vw":83.228285},{"c":82.5,"h":83.76,"l":82.44,"n":6841,"o":83.24,"t":"2026-09-24T04:00:00Z","v":217204,"vw":82.812659},{"c":82.8,"h":82.84,"l":81.6833,"n":6510,"o":82.66,"t":"2026-09-25T04:00:00Z","v":238195,"vw":82.609469},{"c":81.35,"h":82.9562,"l":81.03,"n":7684,"o":82.82,"t":"2026-09-28T04:00:00Z","v":225681,"vw":81.433162},{"c":81.94,"h":81.96,"l":80.59,"n":6300,"o":80.93,"t":"2026-09-29T04:00:00Z","v":207263,"vw":81.695872},{"c":82.33,"h":82.73,"l":81.97,"n":6979,"o":82.28,"t":"2026-09-30T04:00:00Z","v":318085,"vw":82.317316},{"c":81.19,"h":82.91,"l":81,"n":8309,"o":81.97,"t":"2026-10-01T04:00:00Z","v":280538,"vw":81.349841},{"c":82.82,"h":83.05,"l":81.67,"n":7829,"o":82.72,"t":"2026-10-02T04:00:00Z","v":345327,"vw":82.587402},{"c":81.76,"h":82.81,"l":81.19,"n":6683,"o":81.99,"t":"2026-10-05T04:00:00Z","v":277845,"vw":81.733981},{"c":81.56,"h":82.97,"l":81.06,"n":6292,"o":82.31,"t":"2026-10-06T04:00:00Z","v":267908,"vw":81.589292},{"c":81.46,"h":82.53,"l":81.14,"n":6756,"o":82.48,"t":"2026-10-07T04:00:00Z","v":223785,"vw":81.499818},{"c":81.83,"h":82.65,"l":81.055,"n":5333,"o":81.73,"t":"2026-10-08T04:00:00Z","v":259380,"vw":81.83212},{"c":82.26,"h":82.59,"l":81.82,"n":4349,"o":81.82,"t":"2026-10-09T04:00:00Z","v":144501,"vw":82.269771},{"c":82.85,"h":82.85,"l":81.83,"n":6530,"o":82.14,"t":"2026-10-12T04:00:00Z","v":216418,"vw":82.452226},{"c":82.51,"h":83.72,"l":81.8931,"n":6235,"o":83.46,"t":"2026-10-13T04:00:00Z","v":189841,"vw":82.462677},{"c":82.45,"h":83.44,"l":81.915,"n":6286,"o":82.37,"t":"2026-10-14T04:00:00Z","v":221788,"vw":82.564776},{"c":82.74,"h":84.66,"l":82.32,"n":8954,"o":83.88,"t":"2026-10-15T04:00:00Z","v":267184,"vw":82.941954},{"c":83.45,"h":83.47,"l":82.3,"n":6507,"o":83.23,"t":"2026-10-16T04:00:00Z","v":370306,"vw":83.313719},{"c":81.62,"h":82.97,"l":81.29,"n":6174,"o":82.76,"t":"2026-10-19T04:00:00Z","v":235840,"vw":81.705268},{"c":83.14,"h":83.77,"l":82.35,"n":5201,"o":82.35,"t":"2026-10-20T04:00:00Z","v":156533,"vw":83.155921},{"c":82.14,"h":83.9678,"l":81.785,"n":5753,"o":83.44,"t":"2026-10-21T04:00:00Z","v":175478,"vw":82.388207},{"c":85.05,"h":85.27,"l":82.695,"n":8510,"o":82.89,"t":"2026-10-22T04:00:00Z","v":255484,"vw":84.847762}],"volatilityBars":[{"c":84.47,"h":84.83,"l":84.47,"n":134,"o":84.79,"t":"2026-09-22T13:30:00Z","v":9905,"vw":84.690971},{"c":84.87,"h":85.115,"l":84.27,"n":202,"o":84.27,"t":"2026-09-22T13:45:00Z","v":7341,"vw":84.877807},{"c":85.03,"h":85.2,"l":84.52,"n":100,"o":84.86,"t":"2026-09-22T14:00:00Z","v":5171,"vw":85.002744},{"c":85.12,"h":85.1275,"l":84.69,"n":66,"o":84.69,"t":"2026-09-22T14:15:00Z","v":2321,"vw":84.99322},{"c":85.32,"h":85.375,"l":85.18,"n":65,"o":85.28,"t":"2026-09-22T14:30:00Z","v":1648,"vw":85.291818},{"c":84.835,"h":85.17,"l":84.72,"n":184,"o":85.17,"t":"2026-09-22T14:45:00Z","v":3796,"vw":84.975732},{"c":84.91,"h":84.9572,"l":84.8,"n":112,"o":84.835,"t":"2026-09-22T15:00:00Z","v":2566,"vw":84.871835},{"c":84.785,"h":84.96,"l":84.74,"n":109,"o":84.96,"t":"2026-09-22T15:15:00Z","v":2422,"vw":84.801116},{"c":84.72,"h":84.9562,"l":84.72,"n":54,"o":84.9562,"t":"2026-09-22T15:30:00Z","v":677,"vw":84.859954},{"c":84.77,"h":84.7935,"l":84.69,"n":71,"o":84.72,"t":"2026-09-22T15:45:00Z","v":1029,"vw":84.744874},{"c":84.58,"h":84.87,"l":84.58,"n":100,"o":84.855,"t":"2026-09-22T16:00:00Z","v":2482,"vw":84.720324},{"c":84.73,"h":84.73,"l":84.58,"n":121,"o":84.58,"t":"2026-09-22T16:15:00Z","v":2574,"vw":84.615714},{"c":84.66,"h":84.82,"l":84.66,"n":96,"o":84.72,"t":"2026-09-22T16:30:00Z","v":3047,"vw":84.725658},{"c":84.6749,"h":84.775,"l":84.65,"n":136,"o":84.775,"t":"2026-09-22T16:45:00Z","v":7000,"vw":84.700295},{"c":84.61,"h":84.68,"l":84.58,"n":156,"o":84.67,"t":"2026-09-22T17:00:00Z","v":3873,"vw":84.630291},{"c":84.7,"h":84.7,"l":84.5702,"n":98,"o":84.58,"t":"2026-09-22T17:15:00Z","v":2480,"vw":84.613151},{"c":84.64,"h":84.7,"l":84.64,"n":128,"o":84.66,"t":"2026-09-22T17:30:00Z","v":2150,"vw":84.66649},{"c":84.67,"h":84.76,"l":84.57,"n":252,"o":84.61,"t":"2026-09-22T17:45:00Z","v":6490,"vw":84.626198},{"c":84.845,"h":84.925,"l":84.73,"n":114,"o":84.73,"t":"2026-09-22T18:00:00Z","v":3240,"vw":84.796932},{"c":84.85,"h":84.86,"l":84.77,"n":85,"o":84.78,"t":"2026-09-22T18:15:00Z","v":1829,"vw":84.799581},{"c":84.73,"h":84.835,"l":84.73,"n":64,"o":84.835,"t":"2026-09-22T18:30:00Z","v":2074,"vw":84.791362},{"c":84.805,"h":84.805,"l":84.7,"n":144,"o":84.71,"t":"2026-09-22T18:45:00Z","v":3946,"vw":84.745717},{"c":84.85,"h":84.855,"l":84.75,"n":166,"o":84.81,"t":"2026-09-22T19:00:00Z","v":5201,"vw":84.823125},{"c":84.995,"h":85.015,"l":84.75,"n":308,"o":84.86,"t":"2026-09-22T19:15:00Z","v":11059,"vw":84.835292},{"c":84.68,"h":85.005,"l":84.68,"n":255,"o":85.005,"t":"2026-09-22T19:30:00Z","v":8651,"vw":84.828691},{"c":84.2,"h":84.6,"l":84.04,"n":1324,"o":84.56,"t":"2026-09-22T19:45:00Z","v":52903,"vw":84.308642},{"c":84.39,"h":84.39,"l":84.39,"n":37,"o":84.39,"t":"2026-09-22T20:00:00Z","v":66303,"vw":84.39},{"c":83.42,"h":84.065,"l":83.42,"n":89,"o":84.01,"t":"2026-09-23T13:30:00Z","v":4359,"vw":83.82967},{"c":82.8,"h":83.605,"l":82.76,"n":168,"o":83.28,"t":"2026-09-23T13:45:00Z","v":9599,"vw":83.154935},{"c":83.2,"h":83.26,"l":82.85,"n":159,"o":83.015,"t":"2026-09-23T14:00:00Z","v":9019,"vw":83.116667},{"c":83.19,"h":83.44,"l":83.12,"n":137,"o":83.12,"t":"2026-09-23T14:15:00Z","v":4372,"vw":83.221428},{"c":83.345,"h":83.4,"l":83.12,"n":118,"o":83.34,"t":"2026-09-23T14:30:00Z","v":3437,"vw":83.237328},{"c":83.33,"h":83.37,"l":83.04,"n":169,"o":83.335,"t":"2026-09-23T14:45:00Z","v":9025,"vw":83.178716},{"c":83.1425,"h":83.42,"l":83.13,"n":127,"o":83.42,"t":"2026-09-23T15:00:00Z","v":3435,"vw":83.228131},{"c":82.785,"h":83.22,"l":82.75,"n":240,"o":83.22,"t":"2026-09-23T15:15:00Z","v":9865,"vw":82.988477},{"c":82.77,"h":82.87,"l":82.59,"n":192,"o":82.87,"t":"2026-09-23T15:30:00Z","v":5258,"vw":82.706042},{"c":82.75,"h":82.87,"l":82.75,"n":90,"o":82.87,"t":"2026-09-23T15:45:00Z","v":1812,"vw":82.845714},{"c":82.805,"h":82.995,"l":82.8,"n":142,"o":82.89,"t":"2026-09-23T16:00:00Z","v":3156,"vw":82.893333},{"c":82.89,"h":82.93,"l":82.76,"n":122,"o":82.8,"t":"2026-09-23T16:15:00Z","v":7506,"vw":82.859644},{"c":83.005,"h":83.0075,"l":82.84,"n":116,"o":82.89,"t":"2026-09-23T16:30:00Z","v":3911,"vw":82.909433},{"c":83.165,"h":83.165,"l":82.99,"n":179,"o":83.02,"t":"2026-09-23T16:45:00Z","v":5507,"vw":83.045939},{"c":83.52,"h":83.52,"l":83.23,"n":186,"o":83.23,"t":"2026-09-23T17:00:00Z","v":5841,"vw":83.346391},{"c":83.55,"h":83.6,"l":83.45,"n":106,"o":83.5,"t":"2026-09-23T17:15:00Z","v":3464,"vw":83.513352},{"c":83.45,"h":83.56,"l":83.31,"n":300,"o":83.56,"t":"2026-09-23T17:30:00Z","v":8881,"vw":83.41592},{"c":83.595,"h":83.595,"l":83.43,"n":142,"o":83.435,"t":"2026-09-23T17:45:00Z","v":3578,"vw":83.449},{"c":83.325,"h":83.545,"l":83.325,"n":325,"o":83.54,"t":"2026-09-23T18:00:00Z","v":11174,"vw":83.457622},{"c":83.28,"h":83.39,"l":83.25,"n":491,"o":83.32,"t":"2026-09-23T18:15:00Z","v":13124,"vw":83.310306},{"c":83.19,"h":83.34,"l":83.19,"n":149,"o":83.32,"t":"2026-09-23T18:30:00Z","v":3499,"vw":83.278125},{"c":83.33,"h":83.385,"l":83.26,"n":129,"o":83.28,"t":"2026-09-23T18:45:00Z","v":2865,"vw":83.312097},{"c":83.485,"h":83.59,"l":83.2701,"n":262,"o":83.37,"t":"2026-09-23T19:00:00Z","v":3398,"vw":83.386334},{"c":83.49,"h":83.58,"l":83.35,"n":398,"o":83.485,"t":"2026-09-23T19:15:00Z","v":10763,"vw":83.426115},{"c":83.18,"h":83.48,"l":83.18,"n":455,"o":83.48,"t":"2026-09-23T19:30:00Z","v":12266,"vw":83.285518},{"c":83.29,"h":83.3,"l":83.02,"n":1395,"o":83.19,"t":"2026-09-23T19:45:00Z","v":32282,"vw":83.223882},{"c":83.24,"h":83.24,"l":83.24,"n":39,"o":83.24,"t":"2026-09-23T20:00:00Z","v":66211,"vw":83.24},{"c":83.43,"h":83.43,"l":83.24,"n":36,"o":83.24,"t":"2026-09-24T13:30:00Z","v":2250,"vw":83.258939},{"c":83.59,"h":83.76,"l":83.2901,"n":76,"o":83.58,"t":"2026-09-24T13:45:00Z","v":2012,"vw":83.559301},{"c":83.52,"h":83.525,"l":83.41,"n":47,"o":83.41,"t":"2026-09-24T14:00:00Z","v":1158,"vw":83.442143},{"c":83.58,"h":83.605,"l":83.58,"n":17,"o":83.595,"t":"2026-09-24T14:15:00Z","v":537,"vw":83.59375},{"c":83.51,"h":83.51,"l":83.25,"n":94,"o":83.43,"t":"2026-09-24T14:30:00Z","v":1933,"vw":83.359333},{"c":83.47,"h":83.61,"l":83.47,"n":44,"o":83.6,"t":"2026-09-24T14:45:00Z","v":1233,"vw":83.540064},{"c":83.34,"h":83.54,"l":83.34,"n":78,"o":83.465,"t":"2026-09-24T15:00:00Z","v":1617,"vw":83.430833},{"c":83.36,"h":83.375,"l":83.3047,"n":66,"o":83.375,"t":"2026-09-24T15:15:00Z","v":2124,"vw":83.353391},{"c":83.3013,"h":83.45,"l":83.27,"n":87,"o":83.45,"t":"2026-09-24T15:30:00Z","v":3681,"vw":83.314068},{"c":82.9901,"h":83.35,"l":82.9901,"n":111,"o":83.29,"t":"2026-09-24T15:45:00Z","v":3752,"vw":83.130018},{"c":83.51,"h":83.51,"l":83.0332,"n":124,"o":83.0332,"t":"2026-09-24T16:00:00Z","v":2883,"vw":83.245506},{"c":83.385,"h":83.42,"l":83.23,"n":302,"o":83.345,"t":"2026-09-24T16:15:00Z","v":13170,"vw":83.330141},{"c":83.51,"h":83.52,"l":83.385,"n":175,"o":83.385,"t":"2026-09-24T16:30:00Z","v":4631,"vw":83.461719},{"c":83.425,"h":83.49,"l":83.42,"n":48,"o":83.43,"t":"2026-09-24T16:45:00Z","v":977,"vw":83.44125},{"c":83.19,"h":83.365,"l":83.19,"n":144,"o":83.35,"t":"2026-09-24T17:00:00Z","v":6996,"vw":83.295729},{"c":83.13,"h":83.13,"l":83.13,"n":14,"o":83.13,"t":"2026-09-24T17:15:00Z","v":220,"vw":83.13},{"c":83.22,"h":83.22,"l":83.13,"n":115,"o":83.17,"t":"2026-09-24T17:30:00Z","v":4318,"vw":83.199924},{"c":83.125,"h":83.18,"l":83.02,"n":202,"o":83.12,"t":"2026-09-24T17:45:00Z","v":6386,"vw":83.106552},{"c":82.9,"h":83.06,"l":82.9,"n":81,"o":83.06,"t":"2026-09-24T18:00:00Z","v":2042,"vw":82.963},{"c":82.87,"h":82.87,"l":82.8,"n":185,"o":82.865,"t":"2026-09-24T18:15:00Z","v":3285,"vw":82.837446},{"c":82.97,"h":82.97,"l":82.885,"n":139,"o":82.885,"t":"2026-09-24T18:30:00Z","v":6265,"vw":82.92442},{"c":82.92,"h":82.99,"l":82.86,"n":220,"o":82.94,"t":"2026-09-24T18:45:00Z","v":5762,"vw":82.921716},{"c":82.97,"h":82.97,"l":82.89,"n":133,"o":82.89,"t":"2026-09-24T19:00:00Z","v":3435,"vw":82.945385},{"c":82.94,"h":82.95,"l":82.84,"n":226,"o":82.95,"t":"2026-09-24T19:15:00Z","v":5090,"vw":82.898929},{"c":82.805,"h":82.92,"l":82.805,"n":439,"o":82.915,"t":"2026-09-24T19:30:00Z","v":10368,"vw":82.880298},{"c":82.5,"h":82.76,"l":82.44,"n":1331,"o":82.73,"t":"2026-09-24T19:45:00Z","v":41151,"vw":82.541939},{"c":82.5,"h":82.5,"l":82.5,"n":44,"o":82.5,"t":"2026-09-24T20:00:00Z","v":64607,"vw":82.5},{"c":82.14,"h":82.66,"l":82.14,"n":113,"o":82.66,"t":"2026-09-25T13:30:00Z","v":5685,"vw":82.587476},{"c":81.845,"h":81.845,"l":81.705,"n":40,"o":81.705,"t":"2026-09-25T13:45:00Z","v":1161,"vw":81.723421},{"c":81.885,"h":82.15,"l":81.6833,"n":83,"o":81.845,"t":"2026-09-25T14:00:00Z","v":4296,"vw":81.782759},{"c":82.13,"h":82.325,"l":82.025,"n":159,"o":82.18,"t":"2026-09-25T14:15:00Z","v":3725,"vw":82.182558},{"c":81.92,"h":82.02,"l":81.91,"n":128,"o":82.02,"t":"2026-09-25T14:30:00Z","v":2966,"vw":81.952632},{"c":81.925,"h":81.9325,"l":81.77,"n":21,"o":81.925,"t":"2026-09-25T14:45:00Z","v":1509,"vw":81.896265},{"c":81.9,"h":82.02,"l":81.82,"n":71,"o":82.02,"t":"2026-09-25T15:15:00Z","v":922,"vw":81.94},{"c":81.89,"h":82.03,"l":81.79,"n":211,"o":81.83,"t":"2026-09-25T15:30:00Z","v":5051,"vw":81.937533},{"c":82.07,"h":82.095,"l":81.9118,"n":100,"o":81.9118,"t":"2026-09-25T15:45:00Z","v":3178,"vw":81.99211},{"c":82.19,"h":82.31,"l":82.16,"n":161,"o":82.16,"t":"2026-09-25T16:00:00Z","v":4929,"vw":82.2},{"c":82.32,"h":82.32,"l":82.23,"n":93,"o":82.24,"t":"2026-09-25T16:15:00Z","v":2469,"vw":82.269949},{"c":82.47,"h":82.47,"l":82.35,"n":133,"o":82.43,"t":"2026-09-25T16:30:00Z","v":2856,"vw":82.406329},{"c":82.5,"h":82.5,"l":82.4,"n":34,"o":82.4,"t":"2026-09-25T16:45:00Z","v":686,"vw":82.470149},{"c":82.635,"h":82.68,"l":82.54,"n":132,"o":82.58,"t":"2026-09-25T17:15:00Z","v":3549,"vw":82.615431},{"c":82.69,"h":82.69,"l":82.525,"n":73,"o":82.56,"t":"2026-09-25T17:30:00Z","v":1972,"vw":82.575813},{"c":82.57,"h":82.63,"l":82.57,"n":99,"o":82.625,"t":"2026-09-25T17:45:00Z","v":2017,"vw":82.614523},{"c":82.65,"h":82.73,"l":82.59,"n":90,"o":82.625,"t":"2026-09-25T18:00:00Z","v":3150,"vw":82.62687},{"c":82.44,"h":82.62,"l":82.44,"n":92,"o":82.555,"t":"2026-09-25T18:15:00Z","v":2121,"vw":82.569919},{"c":82.41,"h":82.57,"l":82.4,"n":76,"o":82.57,"t":"2026-09-25T18:30:00Z","v":2470,"vw":82.456808},{"c":82.56,"h":82.56,"l":82.45,"n":124,"o":82.49,"t":"2026-09-25T18:45:00Z","v":3085,"vw":82.49826},{"c":82.635,"h":82.68,"l":82.48,"n":191,"o":82.63,"t":"2026-09-25T19:00:00Z","v":6031,"vw":82.583139},{"c":82.53,"h":82.67,"l":82.53,"n":251,"o":82.67,"t":"2026-09-25T19:15:00Z","v":7974,"vw":82.574855},{"c":82.315,"h":82.45,"l":82.28,"n":477,"o":82.41,"t":"2026-09-25T19:30:00Z","v":24676,"vw":82.390307},{"c":82.84,"h":82.84,"l":82.39,"n":1213,"o":82.39,"t":"2026-09-25T19:45:00Z","v":38302,"vw":82.634441},{"c":82.8,"h":82.8,"l":82.8,"n":24,"o":82.8,"t":"2026-09-25T20:00:00Z","v":83413,"vw":82.8},{"c":82.3661,"h":82.82,"l":82.3661,"n":53,"o":82.82,"t":"2026-09-28T13:30:00Z","v":2191,"vw":82.763298},{"c":82.445,"h":82.445,"l":82.445,"n":14,"o":82.445,"t":"2026-09-28T13:45:00Z","v":205,"vw":82.445},{"c":82.75,"h":82.75,"l":82.44,"n":12,"o":82.44,"t":"2026-09-28T14:00:00Z","v":385,"vw":82.543333},{"c":82.28,"h":82.9562,"l":82.28,"n":80,"o":82.9562,"t":"2026-09-28T14:15:00Z","v":2241,"vw":82.502206},{"c":81.875,"h":82.6,"l":81.875,"n":38,"o":82.6,"t":"2026-09-28T14:30:00Z","v":1233,"vw":82.086334},{"c":81.765,"h":81.95,"l":81.765,"n":194,"o":81.95,"t":"2026-09-28T14:45:00Z","v":3708,"vw":81.866081},{"c":81.455,"h":81.455,"l":81.22,"n":91,"o":81.45,"t":"2026-09-28T15:00:00Z","v":1734,"vw":81.373425},{"c":81.35,"h":81.61,"l":81.35,"n":36,"o":81.48,"t":"2026-09-28T15:15:00Z","v":1831,"vw":81.463891},{"c":81.3803,"h":81.66,"l":81.29,"n":172,"o":81.3,"t":"2026-09-28T15:30:00Z","v":8338,"vw":81.332428},{"c":81.15,"h":81.285,"l":81.15,"n":36,"o":81.285,"t":"2026-09-28T15:45:00Z","v":1082,"vw":81.249512},{"c":81.14,"h":81.24,"l":81.14,"n":56,"o":81.24,"t":"2026-09-28T16:00:00Z","v":1274,"vw":81.222394},{"c":81.42,"h":81.57,"l":81.05,"n":283,"o":81.05,"t":"2026-09-28T16:15:00Z","v":5957,"vw":81.338406},{"c":81.505,"h":81.51,"l":81.41,"n":69,"o":81.42,"t":"2026-09-28T16:30:00Z","v":1553,"vw":81.462143},{"c":81.635,"h":81.69,"l":81.555,"n":173,"o":81.575,"t":"2026-09-28T16:45:00Z","v":6237,"vw":81.596715},{"c":81.62,"h":81.81,"l":81.62,"n":156,"o":81.72,"t":"2026-09-28T17:00:00Z","v":3781,"vw":81.693},{"c":81.67,"h":81.67,"l":81.585,"n":77,"o":81.585,"t":"2026-09-28T17:15:00Z","v":687,"vw":81.631667},{"c":81.56,"h":81.65,"l":81.49,"n":214,"o":81.65,"t":"2026-09-28T17:30:00Z","v":4396,"vw":81.562104},{"c":81.48,"h":81.57,"l":81.48,"n":154,"o":81.57,"t":"2026-09-28T17:45:00Z","v":2368,"vw":81.524091},{"c":81.485,"h":81.6,"l":81.47,"n":187,"o":81.53,"t":"2026-09-28T18:00:00Z","v":5505,"vw":81.522311},{"c":81.61,"h":81.61,"l":81.45,"n":202,"o":81.4775,"t":"2026-09-28T18:15:00Z","v":7812,"vw":81.485186},{"c":81.49,"h":81.775,"l":81.49,"n":285,"o":81.61,"t":"2026-09-28T18:30:00Z","v":7766,"vw":81.598625},{"c":81.4,"h":81.51,"l":81.38,"n":204,"o":81.43,"t":"2026-09-28T18:45:00Z","v":10183,"vw":81.422678},{"c":81.21,"h":81.34,"l":81.21,"n":212,"o":81.33,"t":"2026-09-28T19:00:00Z","v":4745,"vw":81.270936},{"c":81.21,"h":81.36,"l":81.145,"n":223,"o":81.36,"t":"2026-09-28T19:15:00Z","v":4304,"vw":81.227212},{"c":81.1,"h":81.11,"l":81.03,"n":452,"o":81.11,"t":"2026-09-28T19:30:00Z","v":7078,"vw":81.076483},{"c":81.42,"h":81.47,"l":81.13,"n":1563,"o":81.13,"t":"2026-09-28T19:45:00Z","v":32926,"vw":81.345611},{"c":81.35,"h":81.41,"l":81.35,"n":36,"o":81.41,"t":"2026-09-28T20:00:00Z","v":77970,"vw":81.350181},{"c":81.37,"h":81.37,"l":80.59,"n":81,"o":80.93,"t":"2026-09-29T13:30:00Z","v":4003,"vw":80.956589},{"c":81.3532,"h":81.505,"l":81.0792,"n":35,"o":81.505,"t":"2026-09-29T13:45:00Z","v":1928,"vw":81.322113},{"c":81.345,"h":81.44,"l":80.92,"n":327,"o":81.4,"t":"2026-09-29T14:00:00Z","v":18089,"vw":81.150515},{"c":81.15,"h":81.15,"l":81.1301,"n":44,"o":81.1301,"t":"2026-09-29T14:15:00Z","v":688,"vw":81.143367},{"c":81.125,"h":81.2,"l":81.06,"n":74,"o":81.2,"t":"2026-09-29T14:30:00Z","v":2097,"vw":81.15019},{"c":81.24,"h":81.24,"l":81.125,"n":58,"o":81.1325,"t":"2026-09-29T14:45:00Z","v":2442,"vw":81.1945},{"c":81.17,"h":81.21,"l":81.16,"n":38,"o":81.16,"t":"2026-09-29T15:00:00Z","v":850,"vw":81.181667},{"c":81.09,"h":81.12,"l":81.07,"n":81,"o":81.12,"t":"2026-09-29T15:15:00Z","v":1668,"vw":81.098064},{"c":81.31,"h":81.31,"l":81.15,"n":75,"o":81.15,"t":"2026-09-29T15:30:00Z","v":1652,"vw":81.231429},{"c":81.2,"h":81.36,"l":81.2,"n":60,"o":81.36,"t":"2026-09-29T15:45:00Z","v":1280,"vw":81.263322},{"c":81.365,"h":81.385,"l":81.31,"n":49,"o":81.31,"t":"2026-09-29T16:00:00Z","v":2017,"vw":81.355278},{"c":81.24,"h":81.325,"l":81.2301,"n":58,"o":81.2301,"t":"2026-09-29T16:15:00Z","v":1124,"vw":81.276457},{"c":81.3347,"h":81.3347,"l":81.21,"n":80,"o":81.24,"t":"2026-09-29T16:30:00Z","v":3134,"vw":81.253708},{"c":81.18,"h":81.18,"l":81.1,"n":68,"o":81.1,"t":"2026-09-29T16:45:00Z","v":2167,"vw":81.133817},{"c":81.2,"h":81.39,"l":81.2,"n":119,"o":81.28,"t":"2026-09-29T17:00:00Z","v":3674,"vw":81.300595},{"c":81.14,"h":81.21,"l":81.14,"n":25,"o":81.21,"t":"2026-09-29T17:15:00Z","v":511,"vw":81.175},{"c":81.225,"h":81.35,"l":81.225,"n":62,"o":81.23,"t":"2026-09-29T17:30:00Z","v":1990,"vw":81.266416},{"c":81.24,"h":81.24,"l":81.24,"n":22,"o":81.24,"t":"2026-09-29T17:45:00Z","v":657,"vw":81.24},{"c":81.29,"h":81.32,"l":81.27,"n":79,"o":81.3,"t":"2026-09-29T18:00:00Z","v":2351,"vw":81.292229},{"c":81.56,"h":81.65,"l":81.325,"n":76,"o":81.39,"t":"2026-09-29T18:15:00Z","v":1808,"vw":81.497143},{"c":81.49,"h":81.53,"l":81.43,"n":119,"o":81.53,"t":"2026-09-29T18:30:00Z","v":2462,"vw":81.475455},{"c":81.54,"h":81.54,"l":81.5,"n":44,"o":81.5,"t":"2026-09-29T18:45:00Z","v":670,"vw":81.523806},{"c":81.56,"h":81.57,"l":81.4685,"n":146,"o":81.565,"t":"2026-09-29T19:00:00Z","v":3217,"vw":81.531051},{"c":81.58,"h":81.59,"l":81.515,"n":133,"o":81.53,"t":"2026-09-29T19:15:00Z","v":3764,"vw":81.543978},{"c":81.855,"h":81.855,"l":81.52,"n":422,"o":81.52,"t":"2026-09-29T19:30:00Z","v":10189,"vw":81.675654},{"c":81.95,"h":81.96,"l":81.76,"n":1405,"o":81.81,"t":"2026-09-29T19:45:00Z","v":43287,"vw":81.852361},{"c":81.94,"h":81.94,"l":81.94,"n":27,"o":81.94,"t":"2026-09-29T20:00:00Z","v":64967,"vw":81.94},{"c":82.34,"h":82.465,"l":81.97,"n":110,"o":82.28,"t":"2026-09-30T13:30:00Z","v":5857,"vw":82.295483},{"c":82.3,"h":82.33,"l":82.3,"n":65,"o":82.33,"t":"2026-09-30T13:45:00Z","v":2310,"vw":82.321576},{"c":82.14,"h":82.425,"l":81.99,"n":200,"o":82.335,"t":"2026-09-30T14:00:00Z","v":8936,"vw":82.076107},{"c":82.31,"h":82.435,"l":82.15,"n":47,"o":82.15,"t":"2026-09-30T14:15:00Z","v":1737,"vw":82.27271},{"c":82.3,"h":82.3725,"l":82.27,"n":47,"o":82.27,"t":"2026-09-30T14:30:00Z","v":1285,"vw":82.321389},{"c":82.3298,"h":82.625,"l":82.28,"n":55,"o":82.38,"t":"2026-09-30T14:45:00Z","v":2219,"vw":82.412111},{"c":82.155,"h":82.34,"l":82.04,"n":184,"o":82.34,"t":"2026-09-30T15:00:00Z","v":9409,"vw":82.183042},{"c":82.26,"h":82.26,"l":82.155,"n":134,"o":82.155,"t":"2026-09-30T15:15:00Z","v":3828,"vw":82.231758},{"c":82.37,"h":82.37,"l":82.21,"n":206,"o":82.26,"t":"2026-09-30T15:30:00Z","v":15930,"vw":82.2806},{"c":82.27,"h":82.3625,"l":82.27,"n":152,"o":82.3625,"t":"2026-09-30T15:45:00Z","v":4812,"vw":82.312895},{"c":82.73,"h":82.73,"l":82.395,"n":79,"o":82.395,"t":"2026-09-30T16:00:00Z","v":1572,"vw":82.602143},{"c":82.505,"h":82.73,"l":82.505,"n":75,"o":82.73,"t":"2026-09-30T16:15:00Z","v":1680,"vw":82.602784},{"c":82.33,"h":82.45,"l":82.33,"n":101,"o":82.45,"t":"2026-09-30T16:30:00Z","v":3817,"vw":82.370066},{"c":82.395,"h":82.395,"l":82.215,"n":101,"o":82.3,"t":"2026-09-30T16:45:00Z","v":2610,"vw":82.295385},{"c":82.36,"h":82.45,"l":82.35,"n":67,"o":82.41,"t":"2026-09-30T17:00:00Z","v":3239,"vw":82.397418},{"c":82.55,"h":82.56,"l":82.425,"n":124,"o":82.43,"t":"2026-09-30T17:15:00Z","v":6066,"vw":82.4689},{"c":82.35,"h":82.68,"l":82.28,"n":211,"o":82.64,"t":"2026-09-30T17:30:00Z","v":15642,"vw":82.376846},{"c":82.44,"h":82.48,"l":82.365,"n":69,"o":82.365,"t":"2026-09-30T17:45:00Z","v":1954,"vw":82.385417},{"c":82.46,"h":82.475,"l":82.38,"n":139,"o":82.4675,"t":"2026-09-30T18:00:00Z","v":3487,"vw":82.439702},{"c":82.43,"h":82.455,"l":82.41,"n":63,"o":82.42,"t":"2026-09-30T18:15:00Z","v":1507,"vw":82.433333},{"c":82.35,"h":82.48,"l":82.26,"n":110,"o":82.48,"t":"2026-09-30T18:30:00Z","v":2535,"vw":82.372857},{"c":82.3975,"h":82.405,"l":82.29,"n":105,"o":82.31,"t":"2026-09-30T18:45:00Z","v":1716,"vw":82.355381},{"c":82.36,"h":82.42,"l":82.34,"n":132,"o":82.41,"t":"2026-09-30T19:00:00Z","v":2691,"vw":82.373515},{"c":82.375,"h":82.43,"l":82.36,"n":254,"o":82.36,"t":"2026-09-30T19:15:00Z","v":4361,"vw":82.398295},{"c":82.22,"h":82.375,"l":82.205,"n":357,"o":82.375,"t":"2026-09-30T19:30:00Z","v":7950,"vw":82.251561},{"c":82.36,"h":82.37,"l":82.03,"n":1430,"o":82.15,"t":"2026-09-30T19:45:00Z","v":41832,"vw":82.257065},{"c":82.33,"h":82.33,"l":82.33,"n":29,"o":82.33,"t":"2026-09-30T20:00:00Z","v":127865,"vw":82.33},{"c":81.1,"h":82.91,"l":81,"n":190,"o":81.97,"t":"2026-10-01T13:30:00Z","v":8246,"vw":81.788945},{"c":81.245,"h":81.39,"l":81.09,"n":53,"o":81.1,"t":"2026-10-01T13:45:00Z","v":1121,"vw":81.250714},{"c":81.76,"h":81.885,"l":81.365,"n":157,"o":81.365,"t":"2026-10-01T14:00:00Z","v":3182,"vw":81.685},{"c":81.34,"h":81.755,"l":81.23,"n":101,"o":81.755,"t":"2026-10-01T14:15:00Z","v":2201,"vw":81.426875},{"c":81.18,"h":81.31,"l":81.03,"n":213,"o":81.03,"t":"2026-10-01T14:30:00Z","v":7733,"vw":81.161968},{"c":81.225,"h":81.31,"l":81.205,"n":109,"o":81.28,"t":"2026-10-01T14:45:00Z","v":2735,"vw":81.271874},{"c":81.37,"h":81.37,"l":81.11,"n":272,"o":81.29,"t":"2026-10-01T15:00:00Z","v":8142,"vw":81.18033},{"c":81.34,"h":81.45,"l":81.29,"n":172,"o":81.43,"t":"2026-10-01T15:15:00Z","v":2799,"vw":81.357144},{"c":81.4,"h":81.42,"l":81.24,"n":91,"o":81.24,"t":"2026-10-01T15:30:00Z","v":2322,"vw":81.366},{"c":81.47,"h":81.47,"l":81.35,"n":199,"o":81.43,"t":"2026-10-01T15:45:00Z","v":6433,"vw":81.415261},{"c":81.43,"h":81.61,"l":81.43,"n":214,"o":81.55,"t":"2026-10-01T16:00:00Z","v":4537,"vw":81.527639},{"c":81.7,"h":81.7,"l":81.47,"n":136,"o":81.47,"t":"2026-10-01T16:15:00Z","v":2558,"vw":81.56823},{"c":81.875,"h":81.875,"l":81.71,"n":247,"o":81.74,"t":"2026-10-01T16:30:00Z","v":5536,"vw":81.758443},{"c":81.8,"h":81.875,"l":81.79,"n":179,"o":81.85,"t":"2026-10-01T16:45:00Z","v":3692,"vw":81.823807},{"c":81.745,"h":81.77,"l":81.7,"n":153,"o":81.7,"t":"2026-10-01T17:00:00Z","v":2744,"vw":81.729076},{"c":81.735,"h":81.785,"l":81.695,"n":158,"o":81.71,"t":"2026-10-01T17:15:00Z","v":3900,"vw":81.744374},{"c":81.89,"h":81.89,"l":81.77,"n":247,"o":81.77,"t":"2026-10-01T17:30:00Z","v":5261,"vw":81.836867},{"c":81.78,"h":81.92,"l":81.78,"n":178,"o":81.9,"t":"2026-10-01T17:45:00Z","v":4330,"vw":81.855756},{"c":81.705,"h":81.79,"l":81.705,"n":125,"o":81.73,"t":"2026-10-01T18:00:00Z","v":2378,"vw":81.7365},{"c":81.675,"h":81.82,"l":81.675,"n":41,"o":81.82,"t":"2026-10-01T18:15:00Z","v":767,"vw":81.723333},{"c":81.73,"h":81.81,"l":81.665,"n":135,"o":81.76,"t":"2026-10-01T18:30:00Z","v":4023,"vw":81.743786},{"c":81.47,"h":81.61,"l":81.41,"n":179,"o":81.61,"t":"2026-10-01T18:45:00Z","v":4491,"vw":81.497116},{"c":81.37,"h":81.42,"l":81.285,"n":136,"o":81.42,"t":"2026-10-01T19:00:00Z","v":2852,"vw":81.335766},{"c":81.59,"h":81.61,"l":81.43,"n":246,"o":81.43,"t":"2026-10-01T19:15:00Z","v":4349,"vw":81.49153},{"c":81.53,"h":81.656,"l":81.52,"n":459,"o":81.58,"t":"2026-10-01T19:30:00Z","v":7339,"vw":81.572105},{"c":81.16,"h":81.65,"l":81.13,"n":1459,"o":81.55,"t":"2026-10-01T19:45:00Z","v":30029,"vw":81.396198},{"c":81.19,"h":81.21,"l":81.19,"n":35,"o":81.21,"t":"2026-10-01T20:00:00Z","v":82953,"vw":81.190029},{"c":81.92,"h":82.72,"l":81.67,"n":77,"o":82.72,"t":"2026-10-02T13:30:00Z","v":6151,"vw":81.738831},{"c":81.865,"h":82.26,"l":81.68,"n":182,"o":81.92,"t":"2026-10-02T13:45:00Z","v":14807,"vw":81.96934},{"c":82.325,"h":82.33,"l":81.87,"n":115,"o":81.87,"t":"2026-10-02T14:00:00Z","v":6546,"vw":82.138341},{"c":82.62,"h":82.625,"l":82.325,"n":39,"o":82.34,"t":"2026-10-02T14:15:00Z","v":2210,"vw":82.430897},{"c":83.03,"h":83.03,"l":82.66,"n":212,"o":82.74,"t":"2026-10-02T14:30:00Z","v":6177,"vw":82.833228},{"c":82.52,"h":83.035,"l":82.52,"n":208,"o":82.9133,"t":"2026-10-02T14:45:00Z","v":5146,"vw":82.69415},{"c":82.6,"h":82.6,"l":82.41,"n":181,"o":82.505,"t":"2026-10-02T15:00:00Z","v":6621,"vw":82.504883},{"c":82.4,"h":82.56,"l":82.33,"n":102,"o":82.56,"t":"2026-10-02T15:15:00Z","v":2724,"vw":82.403936},{"c":82.515,"h":82.515,"l":82.45,"n":59,"o":82.45,"t":"2026-10-02T15:30:00Z","v":2401,"vw":82.488669},{"c":82.31,"h":82.445,"l":82.31,"n":129,"o":82.42,"t":"2026-10-02T15:45:00Z","v":2734,"vw":82.385512},{"c":82.31,"h":82.355,"l":82.105,"n":168,"o":82.355,"t":"2026-10-02T16:00:00Z","v":5639,"vw":82.232517},{"c":82.215,"h":82.27,"l":82.18,"n":52,"o":82.245,"t":"2026-10-02T16:15:00Z","v":2057,"vw":82.226995},{"c":82.285,"h":82.285,"l":82.16,"n":124,"o":82.215,"t":"2026-10-02T16:30:00Z","v":6517,"vw":82.184535},{"c":82.31,"h":82.33,"l":82.23,"n":72,"o":82.32,"t":"2026-10-02T16:45:00Z","v":2556,"vw":82.270273},{"c":82.44,"h":82.46,"l":82.32,"n":90,"o":82.32,"t":"2026-10-02T17:00:00Z","v":2564,"vw":82.398498},{"c":82.4593,"h":82.52,"l":82.38,"n":122,"o":82.52,"t":"2026-10-02T17:15:00Z","v":4947,"vw":82.431851},{"c":82.67,"h":82.67,"l":82.465,"n":131,"o":82.465,"t":"2026-10-02T17:30:00Z","v":2726,"vw":82.560207},{"c":82.88,"h":83.05,"l":82.632,"n":280,"o":82.65,"t":"2026-10-02T17:45:00Z","v":9334,"vw":82.86217},{"c":82.865,"h":82.94,"l":82.85,"n":87,"o":82.88,"t":"2026-10-02T18:00:00Z","v":3359,"vw":82.878832},{"c":82.608,"h":82.87,"l":82.57,"n":239,"o":82.87,"t":"2026-10-02T18:15:00Z","v":9792,"vw":82.672873},{"c":82.625,"h":82.63,"l":82.595,"n":102,"o":82.595,"t":"2026-10-02T18:30:00Z","v":3378,"vw":82.622273},{"c":82.53,"h":82.6,"l":82.48,"n":259,"o":82.6,"t":"2026-10-02T18:45:00Z","v":11125,"vw":82.517788},{"c":82.52,"h":82.5999,"l":82.48,"n":259,"o":82.56,"t":"2026-10-02T19:00:00Z","v":7696,"vw":82.524187},{"c":82.49,"h":82.575,"l":82.48,"n":253,"o":82.52,"t":"2026-10-02T19:15:00Z","v":8000,"vw":82.521591},{"c":82.635,"h":82.71,"l":82.48,"n":523,"o":82.5,"t":"2026-10-02T19:30:00Z","v":10824,"vw":82.632618},{"c":82.84,"h":82.84,"l":82.31,"n":1429,"o":82.66,"t":"2026-10-02T19:45:00Z","v":55427,"vw":82.57476},{"c":82.82,"h":82.82,"l":82.71,"n":41,"o":82.71,"t":"2026-10-02T20:00:00Z","v":86902,"vw":82.819857},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-05T13:00:00Z","v":1039,"vw":82},{"c":81.5,"h":82.81,"l":81.5,"n":128,"o":81.99,"t":"2026-10-05T13:30:00Z","v":5564,"vw":82.572314},{"c":81.71,"h":81.71,"l":81.51,"n":53,"o":81.52,"t":"2026-10-05T13:45:00Z","v":1522,"vw":81.607143},{"c":81.89,"h":82.04,"l":81.67,"n":69,"o":81.67,"t":"2026-10-05T14:00:00Z","v":2364,"vw":81.835686},{"c":81.87,"h":81.91,"l":81.8223,"n":82,"o":81.9,"t":"2026-10-05T14:15:00Z","v":1709,"vw":81.880694},{"c":81.93,"h":81.93,"l":81.7,"n":140,"o":81.86,"t":"2026-10-05T14:30:00Z","v":3588,"vw":81.826769},{"c":81.7,"h":82.07,"l":81.695,"n":144,"o":81.91,"t":"2026-10-05T14:45:00Z","v":3577,"vw":81.823068},{"c":81.71,"h":81.83,"l":81.62,"n":41,"o":81.78,"t":"2026-10-05T15:00:00Z","v":1432,"vw":81.760245},{"c":81.75,"h":81.85,"l":81.7,"n":84,"o":81.705,"t":"2026-10-05T15:15:00Z","v":2132,"vw":81.767024},{"c":81.83,"h":81.83,"l":81.75,"n":71,"o":81.79,"t":"2026-10-05T15:30:00Z","v":1626,"vw":81.791591},{"c":82.115,"h":82.115,"l":81.83,"n":91,"o":81.83,"t":"2026-10-05T15:45:00Z","v":1529,"vw":81.98},{"c":81.76,"h":82.08,"l":81.6955,"n":209,"o":82.03,"t":"2026-10-05T16:00:00Z","v":5494,"vw":81.851095},{"c":81.61,"h":81.76,"l":81.61,"n":112,"o":81.75,"t":"2026-10-05T16:15:00Z","v":3454,"vw":81.687393},{"c":81.615,"h":81.67,"l":81.59,"n":138,"o":81.605,"t":"2026-10-05T16:30:00Z","v":6828,"vw":81.626496},{"c":81.7,"h":81.72,"l":81.61,"n":135,"o":81.62,"t":"2026-10-05T16:45:00Z","v":7633,"vw":81.657639},{"c":81.37,"h":81.61,"l":81.37,"n":78,"o":81.58,"t":"2026-10-05T17:00:00Z","v":2117,"vw":81.49743},{"c":81.395,"h":81.5,"l":81.3,"n":53,"o":81.34,"t":"2026-10-05T17:15:00Z","v":1789,"vw":81.391096},{"c":81.365,"h":81.42,"l":81.29,"n":97,"o":81.4,"t":"2026-10-05T17:30:00Z","v":7330,"vw":81.365997},{"c":81.26,"h":81.35,"l":81.21,"n":77,"o":81.25,"t":"2026-10-05T17:45:00Z","v":2016,"vw":81.279918},{"c":81.275,"h":81.36,"l":81.275,"n":40,"o":81.33,"t":"2026-10-05T18:00:00Z","v":859,"vw":81.32125},{"c":81.32,"h":81.32,"l":81.19,"n":148,"o":81.3,"t":"2026-10-05T18:15:00Z","v":2821,"vw":81.244022},{"c":81.5,"h":81.5,"l":81.35,"n":79,"o":81.35,"t":"2026-10-05T18:30:00Z","v":1584,"vw":81.448571},{"c":81.505,"h":81.59,"l":81.5,"n":84,"o":81.59,"t":"2026-10-05T18:45:00Z","v":1912,"vw":81.523092},{"c":81.5,"h":81.6,"l":81.445,"n":160,"o":81.59,"t":"2026-10-05T19:00:00Z","v":5437,"vw":81.488322},{"c":81.75,"h":81.75,"l":81.555,"n":303,"o":81.59,"t":"2026-10-05T19:15:00Z","v":5909,"vw":81.682083},{"c":81.67,"h":81.82,"l":81.65,"n":368,"o":81.79,"t":"2026-10-05T19:30:00Z","v":10054,"vw":81.722304},{"c":81.78,"h":81.81,"l":81.49,"n":1300,"o":81.63,"t":"2026-10-05T19:45:00Z","v":39627,"vw":81.707673},{"c":81.76,"h":81.8,"l":81.76,"n":35,"o":81.8,"t":"2026-10-05T20:00:00Z","v":122220,"vw":81.76007},{"c":82.33,"h":82.97,"l":82.31,"n":74,"o":82.31,"t":"2026-10-06T13:30:00Z","v":4695,"vw":82.358868},{"c":82.4,"h":82.4,"l":82.4,"n":26,"o":82.4,"t":"2026-10-06T13:45:00Z","v":425,"vw":82.4},{"c":82.395,"h":82.395,"l":82.395,"n":8,"o":82.395,"t":"2026-10-06T14:00:00Z","v":266,"vw":82.395},{"c":82.3886,"h":82.45,"l":82.33,"n":70,"o":82.45,"t":"2026-10-06T14:15:00Z","v":2159,"vw":82.386662},{"c":82.23,"h":82.37,"l":82.18,"n":152,"o":82.23,"t":"2026-10-06T14:30:00Z","v":4267,"vw":82.297243},{"c":82.25,"h":82.25,"l":82.25,"n":11,"o":82.25,"t":"2026-10-06T14:45:00Z","v":1265,"vw":82.25},{"c":82.255,"h":82.35,"l":82.255,"n":46,"o":82.255,"t":"2026-10-06T15:00:00Z","v":1074,"vw":82.275},{"c":82.495,"h":82.495,"l":82.265,"n":63,"o":82.265,"t":"2026-10-06T15:15:00Z","v":2167,"vw":82.373747},{"c":82.25,"h":82.455,"l":82.2393,"n":75,"o":82.455,"t":"2026-10-06T15:30:00Z","v":2074,"vw":82.372337},{"c":82.18,"h":82.295,"l":82.15,"n":56,"o":82.295,"t":"2026-10-06T15:45:00Z","v":1377,"vw":82.209},{"c":82.06,"h":82.31,"l":82.06,"n":280,"o":82.18,"t":"2026-10-06T16:00:00Z","v":8258,"vw":82.214853},{"c":81.795,"h":82.08,"l":81.795,"n":202,"o":82.06,"t":"2026-10-06T16:15:00Z","v":9369,"vw":81.963829},{"c":81.72,"h":81.86,"l":81.62,"n":196,"o":81.835,"t":"2026-10-06T16:30:00Z","v":10588,"vw":81.76832},{"c":81.63,"h":81.69,"l":81.63,"n":91,"o":81.685,"t":"2026-10-06T16:45:00Z","v":3585,"vw":81.670288},{"c":81.45,"h":81.665,"l":81.445,"n":103,"o":81.6,"t":"2026-10-06T17:00:00Z","v":3419,"vw":81.552947},{"c":81.22,"h":81.43,"l":81.22,"n":86,"o":81.43,"t":"2026-10-06T17:15:00Z","v":2078,"vw":81.308865},{"c":81.2532,"h":81.28,"l":81.115,"n":163,"o":81.24,"t":"2026-10-06T17:30:00Z","v":7212,"vw":81.217869},{"c":81.605,"h":81.605,"l":81.3,"n":126,"o":81.3,"t":"2026-10-06T17:45:00Z","v":4703,"vw":81.461347},{"c":81.565,"h":81.63,"l":81.565,"n":95,"o":81.63,"t":"2026-10-06T18:00:00Z","v":3267,"vw":81.594271},{"c":81.48,"h":81.65,"l":81.48,"n":166,"o":81.53,"t":"2026-10-06T18:15:00Z","v":6601,"vw":81.548917},{"c":81.18,"h":81.5225,"l":81.18,"n":213,"o":81.48,"t":"2026-10-06T18:30:00Z","v":7121,"vw":81.331561},{"c":81.17,"h":81.17,"l":81.06,"n":138,"o":81.09,"t":"2026-10-06T18:45:00Z","v":5173,"vw":81.097699},{"c":81.235,"h":81.35,"l":81.17,"n":194,"o":81.21,"t":"2026-10-06T19:00:00Z","v":5682,"vw":81.260254},{"c":81.29,"h":81.29,"l":81.175,"n":370,"o":81.235,"t":"2026-10-06T19:15:00Z","v":16927,"vw":81.20705},{"c":81.425,"h":81.6,"l":81.3,"n":418,"o":81.3,"t":"2026-10-06T19:30:00Z","v":12290,"vw":81.478272},{"c":81.5,"h":81.6,"l":81.285,"n":1228,"o":81.45,"t":"2026-10-06T19:45:00Z","v":49597,"vw":81.484745},{"c":81.56,"h":81.56,"l":81.56,"n":31,"o":81.56,"t":"2026-10-06T20:00:00Z","v":66771,"vw":81.56},{"c":82,"h":82.53,"l":81.405,"n":66,"o":82.48,"t":"2026-10-07T13:30:00Z","v":5708,"vw":81.58421},{"c":81.65,"h":81.91,"l":81.65,"n":44,"o":81.91,"t":"2026-10-07T13:45:00Z","v":779,"vw":81.763043},{"c":81.515,"h":81.82,"l":81.43,"n":177,"o":81.78,"t":"2026-10-07T14:00:00Z","v":5173,"vw":81.672432},{"c":81.67,"h":81.67,"l":81.42,"n":35,"o":81.505,"t":"2026-10-07T14:15:00Z","v":1623,"vw":81.522413},{"c":81.8,"h":81.9,"l":81.68,"n":103,"o":81.68,"t":"2026-10-07T14:30:00Z","v":3594,"vw":81.783288},{"c":82.045,"h":82.045,"l":81.93,"n":110,"o":81.93,"t":"2026-10-07T14:45:00Z","v":2512,"vw":81.994455},{"c":82.09,"h":82.09,"l":81.865,"n":98,"o":81.96,"t":"2026-10-07T15:00:00Z","v":2870,"vw":81.973522},{"c":81.83,"h":81.93,"l":81.82,"n":46,"o":81.93,"t":"2026-10-07T15:15:00Z","v":1087,"vw":81.870169},{"c":81.8,"h":81.8,"l":81.64,"n":91,"o":81.64,"t":"2026-10-07T15:30:00Z","v":3372,"vw":81.754126},{"c":81.9,"h":81.9,"l":81.6,"n":174,"o":81.74,"t":"2026-10-07T15:45:00Z","v":4874,"vw":81.727212},{"c":81.86,"h":81.95,"l":81.7543,"n":80,"o":81.91,"t":"2026-10-07T16:00:00Z","v":1754,"vw":81.859231},{"c":81.915,"h":81.96,"l":81.88,"n":18,"o":81.88,"t":"2026-10-07T16:15:00Z","v":556,"vw":81.917312},{"c":81.97,"h":82.09,"l":81.97,"n":49,"o":82.04,"t":"2026-10-07T16:30:00Z","v":1258,"vw":82.014922},{"c":81.82,"h":82.05,"l":81.82,"n":50,"o":82.05,"t":"2026-10-07T16:45:00Z","v":1291,"vw":81.943017},{"c":81.86,"h":81.94,"l":81.78,"n":167,"o":81.94,"t":"2026-10-07T17:00:00Z","v":4763,"vw":81.858955},{"c":81.855,"h":81.935,"l":81.82,"n":172,"o":81.845,"t":"2026-10-07T17:15:00Z","v":4480,"vw":81.864621},{"c":81.77,"h":81.9,"l":81.725,"n":120,"o":81.81,"t":"2026-10-07T17:30:00Z","v":3991,"vw":81.818014},{"c":81.385,"h":81.76,"l":81.385,"n":111,"o":81.76,"t":"2026-10-07T17:45:00Z","v":4946,"vw":81.538445},{"c":81.24,"h":81.49,"l":81.24,"n":189,"o":81.49,"t":"2026-10-07T18:00:00Z","v":4609,"vw":81.368311},{"c":81.46,"h":81.46,"l":81.28,"n":143,"o":81.3,"t":"2026-10-07T18:15:00Z","v":2686,"vw":81.344801},{"c":81.45,"h":81.58,"l":81.39,"n":92,"o":81.58,"t":"2026-10-07T18:30:00Z","v":2364,"vw":81.53088},{"c":81.38,"h":81.45,"l":81.275,"n":152,"o":81.45,"t":"2026-10-07T18:45:00Z","v":3875,"vw":81.363341},{"c":81.15,"h":81.35,"l":81.15,"n":198,"o":81.34,"t":"2026-10-07T19:00:00Z","v":4511,"vw":81.236466},{"c":81.34,"h":81.4,"l":81.17,"n":177,"o":81.18,"t":"2026-10-07T19:15:00Z","v":4338,"vw":81.310658},{"c":81.25,"h":81.33,"l":81.19,"n":295,"o":81.3,"t":"2026-10-07T19:30:00Z","v":5224,"vw":81.271837},{"c":81.44,"h":81.5,"l":81.14,"n":1272,"o":81.17,"t":"2026-10-07T19:45:00Z","v":36799,"vw":81.338831},{"c":81.46,"h":81.46,"l":81.46,"n":37,"o":81.46,"t":"2026-10-07T20:00:00Z","v":86371,"vw":81.46},{"c":81.83,"h":81.98,"l":81.08,"n":151,"o":81.73,"t":"2026-10-08T13:30:00Z","v":8391,"vw":81.741938},{"c":81.775,"h":81.775,"l":81.64,"n":10,"o":81.64,"t":"2026-10-08T13:45:00Z","v":961,"vw":81.758735},{"c":81.24,"h":81.61,"l":81.24,"n":73,"o":81.61,"t":"2026-10-08T14:00:00Z","v":2018,"vw":81.512186},{"c":81.17,"h":81.405,"l":81.055,"n":72,"o":81.405,"t":"2026-10-08T14:15:00Z","v":3070,"vw":81.261892},{"c":81.28,"h":81.29,"l":81.16,"n":90,"o":81.23,"t":"2026-10-08T14:30:00Z","v":3847,"vw":81.239981},{"c":81.525,"h":81.525,"l":81.35,"n":66,"o":81.35,"t":"2026-10-08T14:45:00Z","v":1747,"vw":81.442618},{"c":81.46,"h":81.545,"l":81.46,"n":59,"o":81.525,"t":"2026-10-08T15:00:00Z","v":2609,"vw":81.495517},{"c":81.44,"h":81.48,"l":81.405,"n":115,"o":81.455,"t":"2026-10-08T15:15:00Z","v":6772,"vw":81.445199},{"c":81.55,"h":81.62,"l":81.44,"n":175,"o":81.44,"t":"2026-10-08T15:30:00Z","v":5575,"vw":81.550991},{"c":81.55,"h":81.5781,"l":81.495,"n":60,"o":81.545,"t":"2026-10-08T15:45:00Z","v":1609,"vw":81.539076},{"c":81.58,"h":81.595,"l":81.56,"n":84,"o":81.57,"t":"2026-10-08T16:00:00Z","v":4706,"vw":81.575285},{"c":81.67,"h":81.86,"l":81.64,"n":126,"o":81.64,"t":"2026-10-08T16:15:00Z","v":3939,"vw":81.757494},{"c":81.73,"h":81.73,"l":81.5114,"n":128,"o":81.625,"t":"2026-10-08T16:30:00Z","v":4962,"vw":81.603674},{"c":82.13,"h":82.19,"l":81.79,"n":111,"o":81.79,"t":"2026-10-08T16:45:00Z","v":3206,"vw":81.989375},{"c":82.11,"h":82.18,"l":82.025,"n":123,"o":82.18,"t":"2026-10-08T17:00:00Z","v":3253,"vw":82.117492},{"c":82.47,"h":82.65,"l":82.2,"n":134,"o":82.2,"t":"2026-10-08T17:15:00Z","v":7492,"vw":82.548479},{"c":82.53,"h":82.565,"l":82.49,"n":31,"o":82.565,"t":"2026-10-08T17:30:00Z","v":941,"vw":82.52625},{"c":82.31,"h":82.4812,"l":82.23,"n":197,"o":82.47,"t":"2026-10-08T17:45:00Z","v":5640,"vw":82.326388},{"c":82.3,"h":82.38,"l":82.3,"n":89,"o":82.37,"t":"2026-10-08T18:00:00Z","v":1846,"vw":82.34625},{"c":82.05,"h":82.22,"l":82.05,"n":46,"o":82.22,"t":"2026-10-08T18:15:00Z","v":1385,"vw":82.174357},{"c":82.16,"h":82.16,"l":82.02,"n":99,"o":82.02,"t":"2026-10-08T18:30:00Z","v":2736,"vw":82.071163},{"c":81.9925,"h":82.115,"l":81.9925,"n":59,"o":82.115,"t":"2026-10-08T18:45:00Z","v":1268,"vw":82.074375},{"c":82.26,"h":82.26,"l":81.98,"n":169,"o":81.98,"t":"2026-10-08T19:00:00Z","v":3865,"vw":82.08581},{"c":82.145,"h":82.205,"l":82.11,"n":145,"o":82.19,"t":"2026-10-08T19:15:00Z","v":4518,"vw":82.148789},{"c":82.09,"h":82.175,"l":82.025,"n":264,"o":82.16,"t":"2026-10-08T19:30:00Z","v":5314,"vw":82.088227},{"c":81.79,"h":82.07,"l":81.785,"n":702,"o":82.04,"t":"2026-10-08T19:45:00Z","v":24465,"vw":81.88227},{"c":81.83,"h":81.83,"l":81.83,"n":34,"o":81.83,"t":"2026-10-08T20:00:00Z","v":110444,"vw":81.83},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-08T23:00:00Z","v":240,"vw":82.5},{"c":82.59,"h":82.59,"l":81.82,"n":72,"o":81.82,"t":"2026-10-09T13:30:00Z","v":5540,"vw":82.051238},{"c":82.41,"h":82.41,"l":82.135,"n":63,"o":82.33,"t":"2026-10-09T13:45:00Z","v":2432,"vw":82.241267},{"c":82.245,"h":82.415,"l":82.12,"n":55,"o":82.38,"t":"2026-10-09T14:00:00Z","v":2139,"vw":82.323974},{"c":82.19,"h":82.42,"l":82.19,"n":41,"o":82.35,"t":"2026-10-09T14:15:00Z","v":2263,"vw":82.320742},{"c":82.14,"h":82.17,"l":82.02,"n":110,"o":82.17,"t":"2026-10-09T14:30:00Z","v":3921,"vw":82.102374},{"c":81.96,"h":82.08,"l":81.945,"n":68,"o":82.08,"t":"2026-10-09T14:45:00Z","v":2065,"vw":82.008209},{"c":82.215,"h":82.215,"l":82.1,"n":22,"o":82.17,"t":"2026-10-09T15:00:00Z","v":799,"vw":82.182143},{"c":82.115,"h":82.21,"l":82.115,"n":32,"o":82.195,"t":"2026-10-09T15:15:00Z","v":993,"vw":82.175417},{"c":82.025,"h":82.17,"l":82.025,"n":68,"o":82.17,"t":"2026-10-09T15:30:00Z","v":1950,"vw":82.06889},{"c":82.125,"h":82.13,"l":82.05,"n":40,"o":82.13,"t":"2026-10-09T15:45:00Z","v":1158,"vw":82.111},{"c":82.3351,"h":82.3351,"l":82.18,"n":40,"o":82.18,"t":"2026-10-09T16:00:00Z","v":1774,"vw":82.202576},{"c":82.33,"h":82.35,"l":82.31,"n":39,"o":82.33,"t":"2026-10-09T16:15:00Z","v":1030,"vw":82.327731},{"c":82.39,"h":82.39,"l":82.315,"n":53,"o":82.315,"t":"2026-10-09T16:30:00Z","v":1103,"vw":82.365},{"c":82.445,"h":82.495,"l":82.3938,"n":30,"o":82.475,"t":"2026-10-09T16:45:00Z","v":1122,"vw":82.467334},{"c":82.37,"h":82.46,"l":82.33,"n":140,"o":82.46,"t":"2026-10-09T17:00:00Z","v":4730,"vw":82.401135},{"c":82.365,"h":82.365,"l":82.32,"n":26,"o":82.32,"t":"2026-10-09T17:15:00Z","v":834,"vw":82.353},{"c":82.37,"h":82.42,"l":82.33,"n":76,"o":82.38,"t":"2026-10-09T17:30:00Z","v":1880,"vw":82.370036},{"c":82.45,"h":82.55,"l":82.43,"n":117,"o":82.43,"t":"2026-10-09T17:45:00Z","v":3428,"vw":82.474642},{"c":82.515,"h":82.545,"l":82.5,"n":41,"o":82.5,"t":"2026-10-09T18:00:00Z","v":1473,"vw":82.530023},{"c":82.5,"h":82.525,"l":82.46,"n":124,"o":82.46,"t":"2026-10-09T18:15:00Z","v":2279,"vw":82.500988},{"c":82.51,"h":82.56,"l":82.51,"n":48,"o":82.56,"t":"2026-10-09T18:30:00Z","v":942,"vw":82.526696},{"c":82.485,"h":82.505,"l":82.45,"n":112,"o":82.48,"t":"2026-10-09T18:45:00Z","v":2688,"vw":82.482746},{"c":82.545,"h":82.545,"l":82.49,"n":89,"o":82.505,"t":"2026-10-09T19:00:00Z","v":1930,"vw":82.507857},{"c":82.39,"h":82.49,"l":82.39,"n":159,"o":82.49,"t":"2026-10-09T19:15:00Z","v":3564,"vw":82.436006},{"c":82.335,"h":82.42,"l":82.335,"n":120,"o":82.41,"t":"2026-10-09T19:30:00Z","v":2431,"vw":82.397225},{"c":82.26,"h":82.39,"l":82.12,"n":831,"o":82.36,"t":"2026-10-09T19:45:00Z","v":21274,"vw":82.254711},{"c":82.26,"h":82.26,"l":82.26,"n":23,"o":82.26,"t":"2026-10-09T20:00:00Z","v":51760,"vw":82.26},{"c":82.075,"h":82.205,"l":81.8638,"n":67,"o":82.14,"t":"2026-10-12T13:30:00Z","v":2555,"vw":82.09},{"c":82.095,"h":82.095,"l":81.84,"n":20,"o":81.84,"t":"2026-10-12T13:45:00Z","v":999,"vw":82.039034},{"c":82.09,"h":82.3,"l":81.99,"n":102,"o":82.085,"t":"2026-10-12T14:00:00Z","v":2943,"vw":82.095775},{"c":82.2,"h":82.2,"l":82.055,"n":74,"o":82.055,"t":"2026-10-12T14:15:00Z","v":2557,"vw":82.1495},{"c":82.37,"h":82.37,"l":82.37,"n":10,"o":82.37,"t":"2026-10-12T14:30:00Z","v":395,"vw":82.37},{"c":82.3,"h":82.55,"l":82.28,"n":130,"o":82.55,"t":"2026-10-12T14:45:00Z","v":2836,"vw":82.412543},{"c":82.23,"h":82.24,"l":82.105,"n":161,"o":82.24,"t":"2026-10-12T15:00:00Z","v":7652,"vw":82.125926},{"c":82.385,"h":82.385,"l":82.23,"n":74,"o":82.23,"t":"2026-10-12T15:15:00Z","v":3131,"vw":82.250476},{"c":82.32,"h":82.32,"l":82.18,"n":100,"o":82.22,"t":"2026-10-12T15:30:00Z","v":2938,"vw":82.216748},{"c":82.11,"h":82.365,"l":82.11,"n":117,"o":82.35,"t":"2026-10-12T15:45:00Z","v":3541,"vw":82.235277},{"c":82.08,"h":82.23,"l":82.08,"n":82,"o":82.22,"t":"2026-10-12T16:00:00Z","v":3019,"vw":82.183679},{"c":82.295,"h":82.31,"l":82.115,"n":300,"o":82.15,"t":"2026-10-12T16:15:00Z","v":15314,"vw":82.161893},{"c":82.195,"h":82.23,"l":82.195,"n":45,"o":82.23,"t":"2026-10-12T16:30:00Z","v":1195,"vw":82.219},{"c":82.21,"h":82.21,"l":82.11,"n":154,"o":82.16,"t":"2026-10-12T16:45:00Z","v":3074,"vw":82.15441},{"c":82.07,"h":82.1,"l":82.07,"n":26,"o":82.1,"t":"2026-10-12T17:00:00Z","v":475,"vw":82.081811},{"c":82.14,"h":82.19,"l":81.9922,"n":85,"o":82.19,"t":"2026-10-12T17:15:00Z","v":4565,"vw":82.043268},{"c":82.2,"h":82.205,"l":82.09,"n":130,"o":82.09,"t":"2026-10-12T17:30:00Z","v":3806,"vw":82.136785},{"c":82.21,"h":82.21,"l":82.12,"n":71,"o":82.12,"t":"2026-10-12T17:45:00Z","v":1182,"vw":82.145761},{"c":82.04,"h":82.2475,"l":82.04,"n":116,"o":82.2475,"t":"2026-10-12T18:00:00Z","v":1512,"vw":82.1395},{"c":81.98,"h":82.03,"l":81.93,"n":75,"o":81.94,"t":"2026-10-12T18:15:00Z","v":2035,"vw":81.962515},{"c":81.92,"h":82.145,"l":81.83,"n":385,"o":82.05,"t":"2026-10-12T18:30:00Z","v":21749,"vw":81.996321},{"c":82.045,"h":82.155,"l":81.92,"n":148,"o":82.04,"t":"2026-10-12T18:45:00Z","v":3904,"vw":82.078},{"c":82.2,"h":82.2,"l":82.08,"n":166,"o":82.08,"t":"2026-10-12T19:00:00Z","v":4440,"vw":82.128845},{"c":82.43,"h":82.43,"l":82.24,"n":168,"o":82.27,"t":"2026-10-12T19:15:00Z","v":3742,"vw":82.348158},{"c":82.525,"h":82.54,"l":82.415,"n":329,"o":82.415,"t":"2026-10-12T19:30:00Z","v":8505,"vw":82.503924},{"c":82.83,"h":82.85,"l":82.52,"n":1010,"o":82.52,"t":"2026-10-12T19:45:00Z","v":30962,"vw":82.738286},{"c":82.85,"h":82.85,"l":82.79,"n":28,"o":82.79,"t":"2026-10-12T20:00:00Z","v":47204,"vw":82.848832},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-12T20:15:00Z","v":10868,"vw":82.85},{"c":82.2801,"h":83.72,"l":82.2801,"n":79,"o":83.46,"t":"2026-10-13T13:30:00Z","v":7236,"vw":83.270417},{"c":81.8931,"h":82.31,"l":81.8931,"n":77,"o":82.31,"t":"2026-10-13T13:45:00Z","v":2033,"vw":82.177194},{"c":82.6,"h":82.6,"l":82.06,"n":55,"o":82.06,"t":"2026-10-13T14:00:00Z","v":1356,"vw":82.385792},{"c":82.225,"h":82.685,"l":82.215,"n":126,"o":82.57,"t":"2026-10-13T14:30:00Z","v":5877,"vw":82.495501},{"c":82.115,"h":82.42,"l":82.01,"n":269,"o":82.42,"t":"2026-10-13T14:45:00Z","v":12620,"vw":82.15036},{"c":82.36,"h":82.36,"l":82.03,"n":370,"o":82.15,"t":"2026-10-13T15:00:00Z","v":17742,"vw":82.202259},{"c":82.7399,"h":82.7399,"l":82.31,"n":45,"o":82.44,"t":"2026-10-13T15:15:00Z","v":1918,"vw":82.530306},{"c":82.3,"h":82.51,"l":82.3,"n":53,"o":82.51,"t":"2026-10-13T15:30:00Z","v":1075,"vw":82.372},{"c":82.18,"h":82.32,"l":82.067,"n":116,"o":82.32,"t":"2026-10-13T15:45:00Z","v":3403,"vw":82.189238},{"c":82.1,"h":82.11,"l":82.1,"n":29,"o":82.11,"t":"2026-10-13T16:00:00Z","v":342,"vw":82.105},{"c":82.11,"h":82.21,"l":82.11,"n":85,"o":82.21,"t":"2026-10-13T16:15:00Z","v":2322,"vw":82.18289},{"c":82.21,"h":82.21,"l":82.2,"n":17,"o":82.2,"t":"2026-10-13T16:30:00Z","v":692,"vw":82.208},{"c":82.4,"h":82.4,"l":82.2957,"n":82,"o":82.33,"t":"2026-10-13T16:45:00Z","v":2859,"vw":82.329568},{"c":82.37,"h":82.41,"l":82.34,"n":44,"o":82.34,"t":"2026-10-13T17:00:00Z","v":1178,"vw":82.38125},{"c":82.5231,"h":82.5231,"l":82.35,"n":130,"o":82.5,"t":"2026-10-13T17:15:00Z","v":2928,"vw":82.443909},{"c":82.475,"h":82.475,"l":82.475,"n":12,"o":82.475,"t":"2026-10-13T17:30:00Z","v":182,"vw":82.475},{"c":82.44,"h":82.48,"l":82.44,"n":66,"o":82.48,"t":"2026-10-13T17:45:00Z","v":1386,"vw":82.458694},{"c":82.63,"h":82.65,"l":82.52,"n":91,"o":82.52,"t":"2026-10-13T18:00:00Z","v":2162,"vw":82.578859},{"c":82.58,"h":82.6,"l":82.57,"n":94,"o":82.6,"t":"2026-10-13T18:15:00Z","v":2387,"vw":82.585714},{"c":82.5,"h":82.61,"l":82.5,"n":57,"o":82.61,"t":"2026-10-13T18:30:00Z","v":684,"vw":82.56},{"c":82.47,"h":82.575,"l":82.46,"n":137,"o":82.55,"t":"2026-10-13T18:45:00Z","v":6606,"vw":82.480425},{"c":82.54,"h":82.54,"l":82.45,"n":154,"o":82.51,"t":"2026-10-13T19:00:00Z","v":4240,"vw":82.49763},{"c":82.43,"h":82.52,"l":82.43,"n":64,"o":82.52,"t":"2026-10-13T19:15:00Z","v":1783,"vw":82.474012},{"c":82.46,"h":82.55,"l":82.45,"n":261,"o":82.52,"t":"2026-10-13T19:30:00Z","v":5409,"vw":82.503396},{"c":82.49,"h":82.585,"l":82.27,"n":970,"o":82.38,"t":"2026-10-13T19:45:00Z","v":27161,"vw":82.449186},{"c":82.51,"h":82.51,"l":82.51,"n":41,"o":82.51,"t":"2026-10-13T20:00:00Z","v":54818,"vw":82.51},{"c":82.335,"h":82.375,"l":82.335,"n":38,"o":82.37,"t":"2026-10-14T13:30:00Z","v":4124,"vw":82.370867},{"c":82.08,"h":82.08,"l":81.93,"n":19,"o":81.93,"t":"2026-10-14T13:45:00Z","v":280,"vw":82.01617},{"c":82.36,"h":82.36,"l":81.915,"n":59,"o":82.08,"t":"2026-10-14T14:00:00Z","v":1520,"vw":82.066403},{"c":82.34,"h":82.495,"l":82.285,"n":149,"o":82.285,"t":"2026-10-14T14:15:00Z","v":5015,"vw":82.343469},{"c":82.25,"h":82.415,"l":82.0801,"n":110,"o":82.415,"t":"2026-10-14T14:30:00Z","v":3225,"vw":82.278775},{"c":82.27,"h":82.34,"l":82.24,"n":73,"o":82.24,"t":"2026-10-14T14:45:00Z","v":1937,"vw":82.31534},{"c":82.6975,"h":82.705,"l":82.4,"n":129,"o":82.4,"t":"2026-10-14T15:00:00Z","v":4289,"vw":82.559886},{"c":82.72,"h":82.76,"l":82.67,"n":126,"o":82.715,"t":"2026-10-14T15:15:00Z","v":3575,"vw":82.709865},{"c":82.765,"h":82.765,"l":82.68,"n":91,"o":82.72,"t":"2026-10-14T15:30:00Z","v":2790,"vw":82.728911},{"c":82.71,"h":82.74,"l":82.52,"n":165,"o":82.73,"t":"2026-10-14T15:45:00Z","v":6625,"vw":82.649858},{"c":82.51,"h":82.71,"l":82.49,"n":174,"o":82.71,"t":"2026-10-14T16:00:00Z","v":5295,"vw":82.566237},{"c":82.595,"h":82.69,"l":82.57,"n":98,"o":82.57,"t":"2026-10-14T16:15:00Z","v":6044,"vw":82.64465},{"c":82.65,"h":82.72,"l":82.65,"n":91,"o":82.68,"t":"2026-10-14T16:30:00Z","v":2354,"vw":82.693636},{"c":82.665,"h":82.67,"l":82.57,"n":147,"o":82.67,"t":"2026-10-14T16:45:00Z","v":4879,"vw":82.635571},{"c":82.835,"h":82.835,"l":82.665,"n":119,"o":82.665,"t":"2026-10-14T17:00:00Z","v":3416,"vw":82.739762},{"c":82.98,"h":83.05,"l":82.85,"n":173,"o":82.85,"t":"2026-10-14T17:15:00Z","v":5598,"vw":82.9488},{"c":83.29,"h":83.29,"l":83.01,"n":114,"o":83.065,"t":"2026-10-14T17:30:00Z","v":3255,"vw":83.128656},{"c":83.3,"h":83.3,"l":83.16,"n":62,"o":83.29,"t":"2026-10-14T17:45:00Z","v":1421,"vw":83.2475},{"c":83.41,"h":83.44,"l":83.2,"n":270,"o":83.325,"t":"2026-10-14T18:00:00Z","v":6675,"vw":83.355455},{"c":83.3,"h":83.38,"l":83.26,"n":112,"o":83.38,"t":"2026-10-14T18:15:00Z","v":2876,"vw":83.328083},{"c":83.33,"h":83.33,"l":83.23,"n":109,"o":83.23,"t":"2026-10-14T18:30:00Z","v":2760,"vw":83.269313},{"c":83.05,"h":83.25,"l":83.01,"n":156,"o":83.25,"t":"2026-10-14T18:45:00Z","v":4950,"vw":83.162556},{"c":83.11,"h":83.25,"l":83.11,"n":190,"o":83.16,"t":"2026-10-14T19:00:00Z","v":5210,"vw":83.158109},{"c":82.75,"h":83.05,"l":82.75,"n":193,"o":83.05,"t":"2026-10-14T19:15:00Z","v":5411,"vw":82.838181},{"c":82.27,"h":82.75,"l":82.27,"n":254,"o":82.71,"t":"2026-10-14T19:30:00Z","v":7097,"vw":82.506655},{"c":82.46,"h":82.565,"l":82.25,"n":1125,"o":82.315,"t":"2026-10-14T19:45:00Z","v":35153,"vw":82.463609},{"c":82.45,"h":82.45,"l":82.45,"n":28,"o":82.45,"t":"2026-10-14T20:00:00Z","v":67926,"vw":82.45},{"c":84.26,"h":84.66,"l":83.81,"n":184,"o":83.88,"t":"2026-10-15T13:30:00Z","v":9037,"vw":84.145544},{"c":84.08,"h":84.24,"l":83.99,"n":63,"o":84.24,"t":"2026-10-15T13:45:00Z","v":1687,"vw":84.149655},{"c":83.83,"h":84.06,"l":83.6,"n":290,"o":84.06,"t":"2026-10-15T14:00:00Z","v":8610,"vw":83.829743},{"c":83.82,"h":84.025,"l":83.8,"n":94,"o":83.86,"t":"2026-10-15T14:15:00Z","v":3203,"vw":83.905952},{"c":83.5305,"h":84.11,"l":83.5305,"n":143,"o":83.94,"t":"2026-10-15T14:30:00Z","v":4129,"vw":83.855171},{"c":83.75,"h":83.75,"l":83.33,"n":255,"o":83.53,"t":"2026-10-15T14:45:00Z","v":6510,"vw":83.607698},{"c":83.58,"h":83.78,"l":83.58,"n":113,"o":83.78,"t":"2026-10-15T15:00:00Z","v":7893,"vw":83.670081},{"c":83.12,"h":83.4399,"l":83.06,"n":72,"o":83.07,"t":"2026-10-15T15:15:00Z","v":3404,"vw":83.230025},{"c":83.25,"h":83.38,"l":83.17,"n":116,"o":83.38,"t":"2026-10-15T15:30:00Z","v":2508,"vw":83.284201},{"c":83.26,"h":83.36,"l":83.26,"n":84,"o":83.36,"t":"2026-10-15T15:45:00Z","v":1778,"vw":83.337208},{"c":83.31,"h":83.44,"l":83.18,"n":202,"o":83.26,"t":"2026-10-15T16:00:00Z","v":7628,"vw":83.31832},{"c":83.28,"h":83.31,"l":83.07,"n":173,"o":83.31,"t":"2026-10-15T16:15:00Z","v":4674,"vw":83.225417},{"c":83.17,"h":83.23,"l":83.14,"n":111,"o":83.23,"t":"2026-10-15T16:30:00Z","v":2406,"vw":83.205556},{"c":83.175,"h":83.2,"l":83.05,"n":197,"o":83.17,"t":"2026-10-15T16:45:00Z","v":3302,"vw":83.16062},{"c":83.07,"h":83.16,"l":83.07,"n":61,"o":83.13,"t":"2026-10-15T17:00:00Z","v":1555,"vw":83.121759},{"c":83.09,"h":83.09,"l":83.06,"n":109,"o":83.06,"t":"2026-10-15T17:15:00Z","v":2143,"vw":83.07},{"c":83.06,"h":83.06,"l":83.06,"n":18,"o":83.06,"t":"2026-10-15T17:30:00Z","v":235,"vw":83.06},{"c":82.88,"h":83.16,"l":82.88,"n":300,"o":83.06,"t":"2026-10-15T17:45:00Z","v":5719,"vw":83.05654},{"c":82.99,"h":83.03,"l":82.845,"n":163,"o":82.905,"t":"2026-10-15T18:00:00Z","v":5917,"vw":82.912316},{"c":82.945,"h":83.03,"l":82.94,"n":86,"o":82.97,"t":"2026-10-15T18:15:00Z","v":1226,"vw":82.97125},{"c":82.98,"h":83.09,"l":82.98,"n":156,"o":83.03,"t":"2026-10-15T18:30:00Z","v":4143,"vw":83.044079},{"c":82.84,"h":82.91,"l":82.73,"n":198,"o":82.91,"t":"2026-10-15T18:45:00Z","v":5174,"vw":82.810654},{"c":82.78,"h":82.83,"l":82.74,"n":240,"o":82.83,"t":"2026-10-15T19:00:00Z","v":5377,"vw":82.779668},{"c":82.69,"h":82.83,"l":82.69,"n":388,"o":82.78,"t":"2026-10-15T19:15:00Z","v":13939,"vw":82.791205},{"c":82.77,"h":82.8,"l":82.645,"n":478,"o":82.75,"t":"2026-10-15T19:30:00Z","v":11258,"vw":82.74933},{"c":82.75,"h":82.75,"l":82.32,"n":1607,"o":82.745,"t":"2026-10-15T19:45:00Z","v":50916,"vw":82.534114},{"c":82.74,"h":82.74,"l":82.59,"n":32,"o":82.59,"t":"2026-10-15T20:00:00Z","v":68603,"vw":82.739521},{"c":82.67,"h":83.23,"l":82.3,"n":101,"o":83.23,"t":"2026-10-16T13:30:00Z","v":7907,"vw":83.095789},{"c":83.015,"h":83.015,"l":82.67,"n":51,"o":82.97,"t":"2026-10-16T13:45:00Z","v":1396,"vw":82.7665},{"c":82.69,"h":83.005,"l":82.59,"n":76,"o":82.7,"t":"2026-10-16T14:00:00Z","v":2447,"vw":82.709126},{"c":82.85,"h":83.1035,"l":82.69,"n":149,"o":82.69,"t":"2026-10-16T14:15:00Z","v":2864,"vw":82.831477},{"c":82.78,"h":82.9875,"l":82.76,"n":318,"o":82.85,"t":"2026-10-16T14:30:00Z","v":5794,"vw":82.860731},{"c":83,"h":83,"l":82.69,"n":432,"o":82.78,"t":"2026-10-16T14:45:00Z","v":25733,"vw":82.865531},{"c":83,"h":83.1475,"l":82.92,"n":307,"o":82.94,"t":"2026-10-16T15:00:00Z","v":9576,"vw":83.040348},{"c":82.92,"h":83.04,"l":82.82,"n":242,"o":82.97,"t":"2026-10-16T15:15:00Z","v":11975,"vw":82.999219},{"c":83.34,"h":83.34,"l":82.95,"n":250,"o":83.022,"t":"2026-10-16T15:30:00Z","v":23070,"vw":83.060571},{"c":83.19,"h":83.25,"l":83.19,"n":50,"o":83.25,"t":"2026-10-16T15:45:00Z","v":1143,"vw":83.21},{"c":83.07,"h":83.26,"l":83.07,"n":81,"o":83.17,"t":"2026-10-16T16:00:00Z","v":1769,"vw":83.15875},{"c":83.04,"h":83.04,"l":83,"n":63,"o":83.035,"t":"2026-10-16T16:15:00Z","v":1763,"vw":83.0325},{"c":83.0796,"h":83.0796,"l":82.94,"n":90,"o":83.07,"t":"2026-10-16T16:30:00Z","v":2500,"vw":83.035701},{"c":83.11,"h":83.11,"l":83.09,"n":54,"o":83.09,"t":"2026-10-16T16:45:00Z","v":2104,"vw":83.1},{"c":83.2,"h":83.2,"l":83.055,"n":74,"o":83.1757,"t":"2026-10-16T17:00:00Z","v":2695,"vw":83.1273},{"c":83.23,"h":83.26,"l":83.23,"n":65,"o":83.26,"t":"2026-10-16T17:15:00Z","v":1387,"vw":83.247037},{"c":83.36,"h":83.36,"l":83.2,"n":129,"o":83.2,"t":"2026-10-16T17:30:00Z","v":2095,"vw":83.303143},{"c":83.395,"h":83.395,"l":83.395,"n":16,"o":83.395,"t":"2026-10-16T17:45:00Z","v":198,"vw":83.395},{"c":83.25,"h":83.335,"l":83.25,"n":130,"o":83.33,"t":"2026-10-16T18:00:00Z","v":3416,"vw":83.311476},{"c":83.32,"h":83.37,"l":83.28,"n":162,"o":83.33,"t":"2026-10-16T18:15:00Z","v":4696,"vw":83.328652},{"c":83.4347,"h":83.4347,"l":83.29,"n":95,"o":83.3,"t":"2026-10-16T18:30:00Z","v":1873,"vw":83.329082},{"c":83.34,"h":83.42,"l":83.29,"n":118,"o":83.42,"t":"2026-10-16T18:45:00Z","v":2159,"vw":83.380217},{"c":83.47,"h":83.47,"l":83.37,"n":134,"o":83.43,"t":"2026-10-16T19:00:00Z","v":2664,"vw":83.4325},{"c":83.25,"h":83.46,"l":83.23,"n":278,"o":83.45,"t":"2026-10-16T19:30:00Z","v":5917,"vw":83.322813},{"c":83.37,"h":83.43,"l":83.19,"n":1008,"o":83.22,"t":"2026-10-16T19:45:00Z","v":30727,"vw":83.329891},{"c":83.45,"h":83.45,"l":83.45,"n":30,"o":83.45,"t":"2026-10-16T20:00:00Z","v":196127,"vw":83.45},{"c":82.415,"h":82.97,"l":81.88,"n":135,"o":82.76,"t":"2026-10-19T13:30:00Z","v":7128,"vw":82.611956},{"c":82.635,"h":82.635,"l":82.01,"n":86,"o":82.35,"t":"2026-10-19T13:45:00Z","v":3608,"vw":82.261711},{"c":82.235,"h":82.535,"l":82.145,"n":110,"o":82.535,"t":"2026-10-19T14:00:00Z","v":2840,"vw":82.337876},{"c":81.735,"h":82.07,"l":81.61,"n":121,"o":82.07,"t":"2026-10-19T14:15:00Z","v":7916,"vw":81.713636},{"c":81.75,"h":81.75,"l":81.51,"n":46,"o":81.52,"t":"2026-10-19T14:30:00Z","v":1937,"vw":81.677396},{"c":81.7852,"h":81.7852,"l":81.47,"n":119,"o":81.61,"t":"2026-10-19T14:45:00Z","v":3233,"vw":81.574564},{"c":81.72,"h":81.73,"l":81.72,"n":46,"o":81.73,"t":"2026-10-19T15:00:00Z","v":614,"vw":81.725},{"c":81.85,"h":82.09,"l":81.65,"n":116,"o":81.8,"t":"2026-10-19T15:15:00Z","v":3971,"vw":81.79545},{"c":81.875,"h":81.95,"l":81.77,"n":24,"o":81.77,"t":"2026-10-19T15:30:00Z","v":924,"vw":81.878148},{"c":81.865,"h":81.865,"l":81.74,"n":112,"o":81.78,"t":"2026-10-19T15:45:00Z","v":3565,"vw":81.793199},{"c":81.73,"h":81.81,"l":81.73,"n":46,"o":81.81,"t":"2026-10-19T16:00:00Z","v":1198,"vw":81.776423},{"c":81.8,"h":81.89,"l":81.8,"n":87,"o":81.805,"t":"2026-10-19T16:15:00Z","v":1641,"vw":81.82},{"c":81.95,"h":81.95,"l":81.86,"n":126,"o":81.88,"t":"2026-10-19T16:30:00Z","v":8811,"vw":81.86961},{"c":81.77,"h":81.93,"l":81.75,"n":110,"o":81.88,"t":"2026-10-19T16:45:00Z","v":2394,"vw":81.814375},{"c":81.82,"h":81.85,"l":81.765,"n":64,"o":81.765,"t":"2026-10-19T17:00:00Z","v":2983,"vw":81.809622},{"c":81.87,"h":81.92,"l":81.81,"n":63,"o":81.835,"t":"2026-10-19T17:15:00Z","v":1410,"vw":81.855402},{"c":81.77,"h":81.82,"l":81.75,"n":134,"o":81.82,"t":"2026-10-19T17:30:00Z","v":2478,"vw":81.785625},{"c":81.795,"h":81.88,"l":81.64,"n":127,"o":81.75,"t":"2026-10-19T17:45:00Z","v":3394,"vw":81.774099},{"c":81.65,"h":81.89,"l":81.61,"n":142,"o":81.785,"t":"2026-10-19T18:00:00Z","v":4057,"vw":81.719111},{"c":81.605,"h":81.68,"l":81.57,"n":114,"o":81.68,"t":"2026-10-19T18:15:00Z","v":5021,"vw":81.596776},{"c":81.72,"h":81.79,"l":81.67,"n":134,"o":81.77,"t":"2026-10-19T18:30:00Z","v":2765,"vw":81.712917},{"c":81.485,"h":81.655,"l":81.485,"n":97,"o":81.655,"t":"2026-10-19T18:45:00Z","v":2904,"vw":81.556286},{"c":81.46,"h":81.49,"l":81.43,"n":86,"o":81.49,"t":"2026-10-19T19:00:00Z","v":1659,"vw":81.466429},{"c":81.33,"h":81.45,"l":81.325,"n":224,"o":81.45,"t":"2026-10-19T19:15:00Z","v":4945,"vw":81.377292},{"c":81.68,"h":81.68,"l":81.29,"n":536,"o":81.34,"t":"2026-10-19T19:30:00Z","v":10722,"vw":81.381747},{"c":81.7,"h":82.105,"l":81.61,"n":1109,"o":81.7225,"t":"2026-10-19T19:45:00Z","v":35437,"vw":81.737023},{"c":81.62,"h":81.74,"l":81.62,"n":40,"o":81.74,"t":"2026-10-19T20:00:00Z","v":89380,"vw":81.621749},{"c":82.82,"h":82.83,"l":82.35,"n":58,"o":82.35,"t":"2026-10-20T13:30:00Z","v":2975,"vw":82.454614},{"c":82.7824,"h":83.77,"l":82.7824,"n":152,"o":82.915,"t":"2026-10-20T13:45:00Z","v":6907,"vw":83.502692},{"c":82.53,"h":83.14,"l":82.53,"n":54,"o":83.14,"t":"2026-10-20T14:00:00Z","v":1774,"vw":82.786531},{"c":83.16,"h":83.38,"l":82.865,"n":80,"o":82.865,"t":"2026-10-20T14:15:00Z","v":2927,"vw":82.966417},{"c":83.175,"h":83.175,"l":83.175,"n":11,"o":83.175,"t":"2026-10-20T14:30:00Z","v":248,"vw":83.175},{"c":83.02,"h":83.29,"l":83.02,"n":120,"o":83.29,"t":"2026-10-20T14:45:00Z","v":3232,"vw":83.137458},{"c":83.08,"h":83.22,"l":83.02,"n":126,"o":83.02,"t":"2026-10-20T15:00:00Z","v":2399,"vw":83.110925},{"c":83.23,"h":83.24,"l":83.15,"n":52,"o":83.15,"t":"2026-10-20T15:15:00Z","v":1303,"vw":83.208333},{"c":83.31,"h":83.43,"l":83.21,"n":130,"o":83.21,"t":"2026-10-20T15:30:00Z","v":2922,"vw":83.316989},{"c":83.365,"h":83.365,"l":83.34,"n":21,"o":83.34,"t":"2026-10-20T15:45:00Z","v":487,"vw":83.348503},{"c":83.24,"h":83.365,"l":83.24,"n":55,"o":83.365,"t":"2026-10-20T16:00:00Z","v":859,"vw":83.29625},{"c":83.29,"h":83.3,"l":83.16,"n":61,"o":83.28,"t":"2026-10-20T16:15:00Z","v":1367,"vw":83.229824},{"c":83.275,"h":83.275,"l":83.18,"n":39,"o":83.19,"t":"2026-10-20T16:30:00Z","v":835,"vw":83.20497},{"c":83.22,"h":83.22,"l":83.0726,"n":23,"o":83.0726,"t":"2026-10-20T16:45:00Z","v":476,"vw":83.131718},{"c":83.25,"h":83.25,"l":83.24,"n":41,"o":83.24,"t":"2026-10-20T17:15:00Z","v":703,"vw":83.245},{"c":83.16,"h":83.2,"l":83.08,"n":104,"o":83.08,"t":"2026-10-20T17:30:00Z","v":2579,"vw":83.128843},{"c":83.33,"h":83.33,"l":83.14,"n":89,"o":83.17,"t":"2026-10-20T17:45:00Z","v":1518,"vw":83.236015},{"c":83.28,"h":83.49,"l":83.2,"n":91,"o":83.47,"t":"2026-10-20T18:00:00Z","v":2526,"vw":83.344116},{"c":83.27,"h":83.3,"l":83.19,"n":69,"o":83.3,"t":"2026-10-20T18:15:00Z","v":1527,"vw":83.223333},{"c":83.315,"h":83.315,"l":83.315,"n":7,"o":83.315,"t":"2026-10-20T18:30:00Z","v":162,"vw":83.315},{"c":83.22,"h":83.39,"l":83.22,"n":77,"o":83.22,"t":"2026-10-20T18:45:00Z","v":1773,"vw":83.286028},{"c":83.29,"h":83.29,"l":83.18,"n":164,"o":83.22,"t":"2026-10-20T19:00:00Z","v":3806,"vw":83.2181},{"c":83.27,"h":83.38,"l":83.195,"n":140,"o":83.3199,"t":"2026-10-20T19:15:00Z","v":2649,"vw":83.26898},{"c":83.37,"h":83.39,"l":83.27,"n":126,"o":83.28,"t":"2026-10-20T19:30:00Z","v":2880,"vw":83.329993},{"c":83.09,"h":83.45,"l":83.09,"n":718,"o":83.39,"t":"2026-10-20T19:45:00Z","v":20815,"vw":83.220937},{"c":83.14,"h":83.14,"l":83.14,"n":36,"o":83.14,"t":"2026-10-20T20:00:00Z","v":69350,"vw":83.14},{"c":84.21,"h":84.21,"l":84.21,"n":6,"o":84.21,"t":"2026-10-21T13:15:00Z","v":245,"vw":84.21},{"c":83.255,"h":83.9678,"l":83.205,"n":47,"o":83.44,"t":"2026-10-21T13:30:00Z","v":2692,"vw":83.482085},{"c":83,"h":83.33,"l":83,"n":58,"o":83.16,"t":"2026-10-21T13:45:00Z","v":1881,"vw":83.179685},{"c":83.1783,"h":83.1783,"l":83.1783,"n":14,"o":83.1783,"t":"2026-10-21T14:00:00Z","v":576,"vw":83.1783},{"c":83.1,"h":83.1,"l":83.1,"n":21,"o":83.1,"t":"2026-10-21T14:15:00Z","v":630,"vw":83.1},{"c":83.11,"h":83.5,"l":83.1,"n":22,"o":83.1,"t":"2026-10-21T14:30:00Z","v":436,"vw":83.236667},{"c":83.595,"h":83.595,"l":83.33,"n":180,"o":83.39,"t":"2026-10-21T14:45:00Z","v":5761,"vw":83.450879},{"c":83.19,"h":83.57,"l":83.19,"n":120,"o":83.57,"t":"2026-10-21T15:00:00Z","v":3136,"vw":83.329032},{"c":83.415,"h":83.46,"l":83.19,"n":107,"o":83.19,"t":"2026-10-21T15:15:00Z","v":1624,"vw":83.399107},{"c":83.29,"h":83.34,"l":83.17,"n":135,"o":83.34,"t":"2026-10-21T15:30:00Z","v":4043,"vw":83.228072},{"c":83.16,"h":83.29,"l":83.16,"n":140,"o":83.29,"t":"2026-10-21T15:45:00Z","v":4284,"vw":83.249702},{"c":83.18,"h":83.18,"l":82.93,"n":103,"o":83.08,"t":"2026-10-21T16:00:00Z","v":2586,"vw":83.054828},{"c":83.11,"h":83.135,"l":83.045,"n":82,"o":83.07,"t":"2026-10-21T16:15:00Z","v":1856,"vw":83.096002},{"c":83.06,"h":83.14,"l":83.06,"n":117,"o":83.07,"t":"2026-10-21T16:30:00Z","v":2650,"vw":83.096964},{"c":83.09,"h":83.09,"l":83.025,"n":31,"o":83.025,"t":"2026-10-21T16:45:00Z","v":548,"vw":83.050391},{"c":82.93,"h":82.97,"l":82.93,"n":23,"o":82.97,"t":"2026-10-21T17:00:00Z","v":724,"vw":82.948565},{"c":82.86,"h":82.97,"l":82.86,"n":80,"o":82.95,"t":"2026-10-21T17:15:00Z","v":1649,"vw":82.924069},{"c":82.85,"h":82.94,"l":82.85,"n":55,"o":82.9,"t":"2026-10-21T17:30:00Z","v":1331,"vw":82.889081},{"c":82.85,"h":83.03,"l":82.83,"n":203,"o":82.945,"t":"2026-10-21T17:45:00Z","v":4525,"vw":82.890776},{"c":82.775,"h":82.85,"l":82.71,"n":58,"o":82.78,"t":"2026-10-21T18:00:00Z","v":1196,"vw":82.777405},{"c":82.81,"h":82.855,"l":82.78,"n":103,"o":82.855,"t":"2026-10-21T18:15:00Z","v":2407,"vw":82.825},{"c":82.495,"h":82.69,"l":82.495,"n":94,"o":82.69,"t":"2026-10-21T18:30:00Z","v":2429,"vw":82.591332},{"c":82.325,"h":82.535,"l":82.325,"n":156,"o":82.49,"t":"2026-10-21T18:45:00Z","v":3165,"vw":82.452778},{"c":82.495,"h":82.51,"l":82.38,"n":204,"o":82.38,"t":"2026-10-21T19:00:00Z","v":7030,"vw":82.429785},{"c":82.47,"h":82.588,"l":82.44,"n":218,"o":82.49,"t":"2026-10-21T19:15:00Z","v":5327,"vw":82.51289},{"c":82.34,"h":82.46,"l":82.25,"n":214,"o":82.46,"t":"2026-10-21T19:30:00Z","v":5199,"vw":82.35512},{"c":82.14,"h":82.39,"l":81.785,"n":1159,"o":82.39,"t":"2026-10-21T19:45:00Z","v":35798,"vw":82.046068},{"c":82.14,"h":82.14,"l":82.14,"n":33,"o":82.14,"t":"2026-10-21T20:00:00Z","v":53176,"vw":82.14},{"c":82.91,"h":82.91,"l":82.695,"n":38,"o":82.89,"t":"2026-10-22T13:30:00Z","v":3549,"vw":82.887833},{"c":83.5,"h":83.5,"l":83.36,"n":46,"o":83.405,"t":"2026-10-22T13:45:00Z","v":1340,"vw":83.455833},{"c":83.4101,"h":83.57,"l":83.18,"n":117,"o":83.47,"t":"2026-10-22T14:00:00Z","v":2771,"vw":83.293999},{"c":83.96,"h":83.98,"l":83.67,"n":139,"o":83.67,"t":"2026-10-22T14:15:00Z","v":6410,"vw":83.798292},{"c":84.385,"h":84.385,"l":83.9375,"n":187,"o":84.17,"t":"2026-10-22T14:30:00Z","v":4019,"vw":84.129584},{"c":84.33,"h":84.46,"l":84.3,"n":82,"o":84.3025,"t":"2026-10-22T14:45:00Z","v":2082,"vw":84.344706},{"c":84.88,"h":84.88,"l":84.49,"n":145,"o":84.49,"t":"2026-10-22T15:00:00Z","v":2393,"vw":84.620612},{"c":84.64,"h":84.82,"l":84.64,"n":87,"o":84.82,"t":"2026-10-22T15:15:00Z","v":1818,"vw":84.711667},{"c":84.5292,"h":84.66,"l":84.405,"n":253,"o":84.48,"t":"2026-10-22T15:30:00Z","v":5904,"vw":84.488049},{"c":84.69,"h":84.745,"l":84.67,"n":54,"o":84.745,"t":"2026-10-22T15:45:00Z","v":1096,"vw":84.698091},{"c":84.56,"h":84.735,"l":84.56,"n":184,"o":84.66,"t":"2026-10-22T16:00:00Z","v":2761,"vw":84.685379},{"c":84.53,"h":84.57,"l":84.53,"n":71,"o":84.57,"t":"2026-10-22T16:15:00Z","v":1256,"vw":84.538867},{"c":84.76,"h":84.76,"l":84.69,"n":77,"o":84.69,"t":"2026-10-22T16:30:00Z","v":1331,"vw":84.7425},{"c":84.9,"h":85,"l":84.76,"n":148,"o":84.76,"t":"2026-10-22T16:45:00Z","v":2510,"vw":84.910333},{"c":84.87,"h":84.87,"l":84.86,"n":18,"o":84.86,"t":"2026-10-22T17:00:00Z","v":388,"vw":84.865},{"c":84.77,"h":84.86,"l":84.72,"n":147,"o":84.805,"t":"2026-10-22T17:15:00Z","v":5360,"vw":84.777308},{"c":84.82,"h":84.82,"l":84.77,"n":33,"o":84.775,"t":"2026-10-22T17:30:00Z","v":1109,"vw":84.776918},{"c":84.65,"h":84.71,"l":84.605,"n":177,"o":84.67,"t":"2026-10-22T17:45:00Z","v":2726,"vw":84.654498},{"c":84.685,"h":84.72,"l":84.58,"n":155,"o":84.71,"t":"2026-10-22T18:00:00Z","v":4069,"vw":84.685556},{"c":84.66,"h":84.765,"l":84.6,"n":203,"o":84.62,"t":"2026-10-22T18:15:00Z","v":4568,"vw":84.685004},{"c":84.6525,"h":84.715,"l":84.56,"n":122,"o":84.7075,"t":"2026-10-22T18:30:00Z","v":1925,"vw":84.6355},{"c":84.61,"h":84.72,"l":84.54,"n":277,"o":84.67,"t":"2026-10-22T18:45:00Z","v":7185,"vw":84.627222},{"c":84.72,"h":84.975,"l":84.72,"n":363,"o":84.74,"t":"2026-10-22T19:00:00Z","v":7179,"vw":84.819628},{"c":84.7,"h":84.75,"l":84.57,"n":269,"o":84.75,"t":"2026-10-22T19:15:00Z","v":7435,"vw":84.665656},{"c":85.1,"h":85.15,"l":84.7,"n":399,"o":84.71,"t":"2026-10-22T19:30:00Z","v":11693,"vw":84.913845},{"c":85.05,"h":85.27,"l":84.92,"n":1543,"o":85.14,"t":"2026-10-22T19:45:00Z","v":54333,"vw":85.113322},{"c":85.05,"h":85.09,"l":85.05,"n":53,"o":85.09,"t":"2026-10-22T20:00:00Z","v":85253,"vw":85.050054}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":101.00300963698417,"iv":0.4452033971442112,"gamma":0.016685480994805695,"theta":-0.0333351219606107,"vega":0.041803813752659166,"rho":0.005989866974928822,"breakevenPct":19.31570797999315},{"delta":0.15,"premium":0.6380357857671781,"strike":95.34183469236635,"iv":0.36141044477448386,"gamma":0.027150632445611448,"theta":-0.03636455307237186,"vega":0.055481824614251225,"rho":0.009003571984213348,"breakevenPct":12.85111167329045},{"delta":0.2,"premium":0.8305021337824492,"strike":92.99442073575057,"iv":0.3319818761726124,"gamma":0.03573159465518651,"theta":-0.03934199271955759,"vega":0.06499436887986021,"rho":0.012148854959822184,"breakevenPct":10.317369629080561},{"delta":0.25,"premium":1.024385490773493,"strike":90.84016121362785,"iv":0.3055200947534668,"gamma":0.04419807332051995,"theta":-0.042261422417717597,"vega":0.07420705313895358,"rho":0.015304005827018354,"breakevenPct":8.01240059306449},{"delta":0.3,"premium":1.2728371741594258,"strike":89.42387608613525,"iv":0.2912132225160559,"gamma":0.049481866263694746,"theta":-0.04395307895731016,"vega":0.07962055156781261,"rho":0.018385234954484415,"breakevenPct":6.639286608224186},{"delta":0.35,"premium":1.556176803928976,"strike":88.47941065357008,"iv":0.28467752172270494,"gamma":0.052730827351718926,"theta":-0.044859765772572724,"vega":0.08260506233471854,"rho":0.021419202641795164,"breakevenPct":5.8619488036438},{"delta":0.4,"premium":1.8395164336985268,"strike":87.53494522100492,"iv":0.278141820929354,"gamma":0.055979788439743106,"theta":-0.045766452587835287,"vega":0.08558957310162447,"rho":0.024453170329105912,"breakevenPct":5.084610999063415},{"delta":0.45,"premium":2.122856063468077,"strike":86.59047978843974,"iv":0.27160612013600305,"gamma":0.05922874952776728,"theta":-0.04667313940309785,"vega":0.08857408386853041,"rho":0.027487138016416657,"breakevenPct":4.307273194483029},{"delta":0.5,"premium":2.4061956932376276,"strike":85.64601435587457,"iv":0.2650704193426521,"gamma":0.06247771061579146,"theta":-0.047579826218360405,"vega":0.09155859463543635,"rho":0.030521105703727403,"breakevenPct":3.5299353899026444},{"delta":0.55,"premium":2.703084223013049,"strike":84.81257413997628,"iv":0.25599307236061686,"gamma":0.06335428232502964,"theta":-0.04690301304863582,"vega":0.09091606168446026,"rho":0.03359021964066711,"breakevenPct":2.8990692098639865},{"delta":0.6,"premium":3.029300118623962,"strike":84.21945432977462,"iv":0.24141418742586002,"gamma":0.05909568208778173,"theta":-0.04279862396204034,"vega":0.08242258600237248,"rho":0.03673540963693022,"breakevenPct":2.585249204466283},{"delta":0.65,"premium":3.3555160142348757,"strike":83.62633451957295,"iv":0.2268353024911032,"gamma":0.0548370818505338,"theta":-0.038694234875444836,"vega":0.0739291103202847,"rho":0.03988059963319334,"breakevenPct":2.271429199068579},{"delta":0.7,"premium":3.681731909845788,"strike":83.0332147093713,"iv":0.2122564175563464,"gamma":0.05057848161328588,"theta":-0.034589845788849355,"vega":0.06543563463819693,"rho":0.04302578962945646,"breakevenPct":1.957609193670875},{"delta":0.75,"premium":4.007947805456702,"strike":82.44009489916964,"iv":0.19767753262158955,"gamma":0.04631988137603796,"theta":-0.030485456702253857,"vega":0.05694215895610914,"rho":0.04617097962571958,"breakevenPct":1.6437891882731708},{"delta":0.8,"premium":4.334163701067616,"strike":81.84697508896797,"iv":0.1830986476868327,"gamma":0.04206128113879003,"theta":-0.02638106761565836,"vega":0.04844868327402135,"rho":0.04931616962198271,"breakevenPct":1.3299691828754663},{"delta":0.85,"premium":4.660379596678529,"strike":81.25385527876631,"iv":0.16851976275207592,"gamma":0.03780268090154211,"theta":-0.02227667852906287,"vega":0.03995520759193358,"rho":0.05246135961824582,"breakevenPct":1.0161491774777627},{"delta":0.9,"premium":4.986595492289442,"strike":80.66073546856465,"iv":0.15394087781731908,"gamma":0.033544080664294186,"theta":-0.01817228944246738,"vega":0.031461731909845796,"rho":0.05560654961450895,"breakevenPct":0.7023291720800584}],"put":[{"delta":0.1,"premium":0.4110205817662624,"strike":75.42377155019132,"iv":0.3528402760943504,"gamma":0.020957612721800967,"theta":-0.024110013589105195,"vega":0.041223597695357606,"rho":-0.007451845434256631,"breakevenPct":11.801586162933495},{"delta":0.15,"premium":0.6035846501988058,"strike":77.68923117880948,"iv":0.32207776317635517,"gamma":0.030879586621899498,"theta":-0.028213967257864996,"vega":0.05358815329171522,"rho":-0.011177380949321521,"breakevenPct":9.364319190346059},{"delta":0.2,"premium":0.7961487186313492,"strike":79.95469080742764,"iv":0.2913152502583599,"gamma":0.04080156052199803,"theta":-0.032317920926624805,"vega":0.06595270888807284,"rho":-0.014902916464386413,"breakevenPct":6.927052217758622},{"delta":0.25,"premium":1.1188419464353074,"strike":80.92417955488494,"iv":0.2896834024896266,"gamma":0.04436401357978122,"theta":-0.03439622783855149,"vega":0.07126450396076951,"rho":-0.01853421009138528,"breakevenPct":6.166563658495421},{"delta":0.3,"premium":1.4441908713692944,"strike":81.86721991701245,"iv":0.2886460580912863,"gamma":0.04779668049792531,"theta":-0.036433195020746885,"vega":0.0764323651452282,"rho":-0.022163580414546066,"breakevenPct":5.440295066851082},{"delta":0.35,"premium":1.7695397963032815,"strike":82.81026027913995,"iv":0.28760871369294605,"gamma":0.05122934741606941,"theta":-0.03847016220294228,"vega":0.08160022632968691,"rho":-0.02579295073770685,"breakevenPct":4.714026475206742},{"delta":0.4,"premium":2.094888721237269,"strike":83.75330064126744,"iv":0.2865713692946058,"gamma":0.054662014334213506,"theta":-0.04050712938513769,"vega":0.08676808751414561,"rho":-0.02942232106086764,"breakevenPct":3.987757883562403},{"delta":0.45,"premium":2.4202376461712563,"strike":84.69634100339495,"iv":0.28553402489626556,"gamma":0.0580946812523576,"theta":-0.04254409656733309,"vega":0.0919359486986043,"rho":-0.03305169138402843,"breakevenPct":3.261489291918064},{"delta":0.5,"premium":3.1725372417107156,"strike":85.81451225372417,"iv":0.30118073041806825,"gamma":0.0560559827006247,"theta":-0.044503219605958676,"vega":0.09218274867851994,"rho":-0.03692102143063979,"breakevenPct":2.831305100513283},{"delta":0.55,"premium":4.127606919750121,"strike":87.01585776069197,"iv":0.32475112926477656,"gamma":0.05141878904372897,"theta":-0.04642537241710716,"vega":0.09009240749639597,"rho":-0.040904314649745394,"breakevenPct":2.5417391640895306},{"delta":0.6,"premium":5.082676597789524,"strike":88.21720326765978,"iv":0.3483215281114848,"gamma":0.046781595386833255,"theta":-0.048347525228255646,"vega":0.08800206631427199,"rho":-0.04488760786885098,"breakevenPct":2.2521732276657787},{"delta":0.65,"premium":6.037746275828928,"strike":89.41854877462758,"iv":0.3718919269581932,"gamma":0.042144401729937525,"theta":-0.05026967803940414,"vega":0.08591172513214801,"rho":-0.04887090108795658,"breakevenPct":1.9626072912420263},{"delta":0.7,"premium":7.973370577281188,"strike":91.60148975791434,"iv":0.40937225325884535,"gamma":0.03660093109869647,"theta":-0.050623463687150844,"vega":0.08065605214152702,"rho":-0.05362049125104356,"breakevenPct":1.6718175418775436},{"delta":0.75,"premium":10.828739913097454,"strike":94.70515207945375,"iv":0.4598998758535071,"gamma":0.030207386716325266,"theta":-0.049506145251396655,"vega":0.07243134698944756,"rho":-0.05908885606701232,"breakevenPct":1.3798798749484988},{"delta":0.8,"premium":13.68410924891372,"strike":97.80881440099317,"iv":0.5104274984481689,"gamma":0.023813842333954064,"theta":-0.04838882681564246,"vega":0.0642066418373681,"rho":-0.06455722088298109,"breakevenPct":1.087942208019454},{"delta":0.85,"premium":16.38799435028248,"strike":100.88983050847457,"iv":0.5205155367231638,"gamma":0.021596045197740117,"theta":-0.03998079096045197,"vega":0.054744632768361584,"rho":-0.06998652603085931,"breakevenPct":0.6445195082985448},{"delta":0.9,"premium":45.09104477611941,"strike":129.47761194029852,"iv":1.0555970149253733,"gamma":0.0071,"theta":-0.06499104477611942,"vega":0.04134179104477612,"rho":-0.0956921722961448,"breakevenPct":0.7800503654566698}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":101.00300963698417,"iv":0.4452033971442112,"gamma":0.016685480994805695,"theta":-0.0333351219606107,"vega":0.041803813752659166,"rho":0.005989866974928822,"breakevenPct":19.31570797999315},{"delta":0.15,"premium":0.6380357857671781,"strike":95.34183469236635,"iv":0.36141044477448386,"gamma":0.027150632445611448,"theta":-0.03636455307237186,"vega":0.055481824614251225,"rho":0.009003571984213348,"breakevenPct":12.85111167329045},{"delta":0.2,"premium":0.8305021337824492,"strike":92.99442073575057,"iv":0.3319818761726124,"gamma":0.03573159465518651,"theta":-0.03934199271955759,"vega":0.06499436887986021,"rho":0.012148854959822184,"breakevenPct":10.317369629080561},{"delta":0.25,"premium":1.024385490773493,"strike":90.84016121362785,"iv":0.3055200947534668,"gamma":0.04419807332051995,"theta":-0.042261422417717597,"vega":0.07420705313895358,"rho":0.015304005827018354,"breakevenPct":8.01240059306449},{"delta":0.3,"premium":1.2728371741594258,"strike":89.42387608613525,"iv":0.2912132225160559,"gamma":0.049481866263694746,"theta":-0.04395307895731016,"vega":0.07962055156781261,"rho":0.018385234954484415,"breakevenPct":6.639286608224186},{"delta":0.35,"premium":1.556176803928976,"strike":88.47941065357008,"iv":0.28467752172270494,"gamma":0.052730827351718926,"theta":-0.044859765772572724,"vega":0.08260506233471854,"rho":0.021419202641795164,"breakevenPct":5.8619488036438},{"delta":0.4,"premium":1.8395164336985268,"strike":87.53494522100492,"iv":0.278141820929354,"gamma":0.055979788439743106,"theta":-0.045766452587835287,"vega":0.08558957310162447,"rho":0.024453170329105912,"breakevenPct":5.084610999063415},{"delta":0.45,"premium":2.122856063468077,"strike":86.59047978843974,"iv":0.27160612013600305,"gamma":0.05922874952776728,"theta":-0.04667313940309785,"vega":0.08857408386853041,"rho":0.027487138016416657,"breakevenPct":4.307273194483029},{"delta":0.5,"premium":2.4061956932376276,"strike":85.64601435587457,"iv":0.2650704193426521,"gamma":0.06247771061579146,"theta":-0.047579826218360405,"vega":0.09155859463543635,"rho":0.030521105703727403,"breakevenPct":3.5299353899026444},{"delta":0.55,"premium":2.703084223013049,"strike":84.81257413997628,"iv":0.25599307236061686,"gamma":0.06335428232502964,"theta":-0.04690301304863582,"vega":0.09091606168446026,"rho":0.03359021964066711,"breakevenPct":2.8990692098639865},{"delta":0.6,"premium":3.029300118623962,"strike":84.21945432977462,"iv":0.24141418742586002,"gamma":0.05909568208778173,"theta":-0.04279862396204034,"vega":0.08242258600237248,"rho":0.03673540963693022,"breakevenPct":2.585249204466283},{"delta":0.65,"premium":3.3555160142348757,"strike":83.62633451957295,"iv":0.2268353024911032,"gamma":0.0548370818505338,"theta":-0.038694234875444836,"vega":0.0739291103202847,"rho":0.03988059963319334,"breakevenPct":2.271429199068579},{"delta":0.7,"premium":3.681731909845788,"strike":83.0332147093713,"iv":0.2122564175563464,"gamma":0.05057848161328588,"theta":-0.034589845788849355,"vega":0.06543563463819693,"rho":0.04302578962945646,"breakevenPct":1.957609193670875},{"delta":0.75,"premium":4.007947805456702,"strike":82.44009489916964,"iv":0.19767753262158955,"gamma":0.04631988137603796,"theta":-0.030485456702253857,"vega":0.05694215895610914,"rho":0.04617097962571958,"breakevenPct":1.6437891882731708},{"delta":0.8,"premium":4.334163701067616,"strike":81.84697508896797,"iv":0.1830986476868327,"gamma":0.04206128113879003,"theta":-0.02638106761565836,"vega":0.04844868327402135,"rho":0.04931616962198271,"breakevenPct":1.3299691828754663},{"delta":0.85,"premium":4.660379596678529,"strike":81.25385527876631,"iv":0.16851976275207592,"gamma":0.03780268090154211,"theta":-0.02227667852906287,"vega":0.03995520759193358,"rho":0.05246135961824582,"breakevenPct":1.0161491774777627},{"delta":0.9,"premium":4.986595492289442,"strike":80.66073546856465,"iv":0.15394087781731908,"gamma":0.033544080664294186,"theta":-0.01817228944246738,"vega":0.031461731909845796,"rho":0.05560654961450895,"breakevenPct":0.7023291720800584}],"put":[{"delta":0.1,"premium":0.4110205817662624,"strike":75.42377155019132,"iv":0.3528402760943504,"gamma":0.020957612721800967,"theta":-0.024110013589105195,"vega":0.041223597695357606,"rho":-0.007451845434256631,"breakevenPct":11.801586162933495},{"delta":0.15,"premium":0.6035846501988058,"strike":77.68923117880948,"iv":0.32207776317635517,"gamma":0.030879586621899498,"theta":-0.028213967257864996,"vega":0.05358815329171522,"rho":-0.011177380949321521,"breakevenPct":9.364319190346059},{"delta":0.2,"premium":0.7961487186313492,"strike":79.95469080742764,"iv":0.2913152502583599,"gamma":0.04080156052199803,"theta":-0.032317920926624805,"vega":0.06595270888807284,"rho":-0.014902916464386413,"breakevenPct":6.927052217758622},{"delta":0.25,"premium":1.1188419464353074,"strike":80.92417955488494,"iv":0.2896834024896266,"gamma":0.04436401357978122,"theta":-0.03439622783855149,"vega":0.07126450396076951,"rho":-0.01853421009138528,"breakevenPct":6.166563658495421},{"delta":0.3,"premium":1.4441908713692944,"strike":81.86721991701245,"iv":0.2886460580912863,"gamma":0.04779668049792531,"theta":-0.036433195020746885,"vega":0.0764323651452282,"rho":-0.022163580414546066,"breakevenPct":5.440295066851082},{"delta":0.35,"premium":1.7695397963032815,"strike":82.81026027913995,"iv":0.28760871369294605,"gamma":0.05122934741606941,"theta":-0.03847016220294228,"vega":0.08160022632968691,"rho":-0.02579295073770685,"breakevenPct":4.714026475206742},{"delta":0.4,"premium":2.094888721237269,"strike":83.75330064126744,"iv":0.2865713692946058,"gamma":0.054662014334213506,"theta":-0.04050712938513769,"vega":0.08676808751414561,"rho":-0.02942232106086764,"breakevenPct":3.987757883562403},{"delta":0.45,"premium":2.4202376461712563,"strike":84.69634100339495,"iv":0.28553402489626556,"gamma":0.0580946812523576,"theta":-0.04254409656733309,"vega":0.0919359486986043,"rho":-0.03305169138402843,"breakevenPct":3.261489291918064},{"delta":0.5,"premium":3.1725372417107156,"strike":85.81451225372417,"iv":0.30118073041806825,"gamma":0.0560559827006247,"theta":-0.044503219605958676,"vega":0.09218274867851994,"rho":-0.03692102143063979,"breakevenPct":2.831305100513283},{"delta":0.55,"premium":4.127606919750121,"strike":87.01585776069197,"iv":0.32475112926477656,"gamma":0.05141878904372897,"theta":-0.04642537241710716,"vega":0.09009240749639597,"rho":-0.040904314649745394,"breakevenPct":2.5417391640895306},{"delta":0.6,"premium":5.082676597789524,"strike":88.21720326765978,"iv":0.3483215281114848,"gamma":0.046781595386833255,"theta":-0.048347525228255646,"vega":0.08800206631427199,"rho":-0.04488760786885098,"breakevenPct":2.2521732276657787},{"delta":0.65,"premium":6.037746275828928,"strike":89.41854877462758,"iv":0.3718919269581932,"gamma":0.042144401729937525,"theta":-0.05026967803940414,"vega":0.08591172513214801,"rho":-0.04887090108795658,"breakevenPct":1.9626072912420263},{"delta":0.7,"premium":7.973370577281188,"strike":91.60148975791434,"iv":0.40937225325884535,"gamma":0.03660093109869647,"theta":-0.050623463687150844,"vega":0.08065605214152702,"rho":-0.05362049125104356,"breakevenPct":1.6718175418775436},{"delta":0.75,"premium":10.828739913097454,"strike":94.70515207945375,"iv":0.4598998758535071,"gamma":0.030207386716325266,"theta":-0.049506145251396655,"vega":0.07243134698944756,"rho":-0.05908885606701232,"breakevenPct":1.3798798749484988},{"delta":0.8,"premium":13.68410924891372,"strike":97.80881440099317,"iv":0.5104274984481689,"gamma":0.023813842333954064,"theta":-0.04838882681564246,"vega":0.0642066418373681,"rho":-0.06455722088298109,"breakevenPct":1.087942208019454},{"delta":0.85,"premium":16.38799435028248,"strike":100.88983050847457,"iv":0.5205155367231638,"gamma":0.021596045197740117,"theta":-0.03998079096045197,"vega":0.054744632768361584,"rho":-0.06998652603085931,"breakevenPct":0.6445195082985448},{"delta":0.9,"premium":45.09104477611941,"strike":129.47761194029852,"iv":1.0555970149253733,"gamma":0.0071,"theta":-0.06499104477611942,"vega":0.04134179104477612,"rho":-0.0956921722961448,"breakevenPct":0.7800503654566698}]}},"errors":["fundamentals:provider_http_429"],"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"}}