{"symbol":"BRC","url":"https://intraalpha.com/companies/BRC","capturedAt":"2026-10-22T23:50:24.883Z","state":"ready","quote":{"symbol":"BRC","last_price":82.65,"prev_close":82.34,"regular_close":82.65,"change":0.31,"change_pct":0.3765,"regular_change":0.31,"regular_change_pct":0.3765,"extended_change":0,"extended_change_pct":0,"bid":79.75,"ask":86.67,"bid_size":100,"ask_size":200,"volume":156025,"vwap":82.482629,"open":82.1,"high":82.875,"low":81.7,"close":82.65,"trade_count":4975,"last_trade_at":"2026-10-22T23:00:00.003695619Z","last_quote_at":"2026-10-22T20:00:02.944938978Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BRC","fetched_at":"2026-10-22T23:44:07.619010+00:00","name":"Brady Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"Brady Corporation manufactures and supplies Identification Solutions (IDS) and Workplace Security Products (WPS) to identify and protect facilities, products, and people in the United States and internationally. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":3861681000,"ebitda":344056000,"pe_ratio":19.15,"peg_ratio":1.673,"book_value":28.95,"dividend_per_share":0.98,"dividend_yield":0.0118,"eps":4.3,"revenue_ttm":1661565000,"gross_profit_ttm":859829000,"profit_margin":0.124,"operating_margin_ttm":0.197,"return_on_assets_ttm":0.104,"return_on_equity_ttm":0.161,"quarterly_earnings_growth":-0.085,"quarterly_revenue_growth":0.1,"analyst_target_price":110,"analyst_number":0,"beta":0.606,"fifty_two_week_high":98.96,"fifty_two_week_low":70.17,"fifty_day_ma":87.44,"two_hundred_day_ma":86.95,"shares_outstanding":43360600,"forward_pe":15.36,"price_to_sales":2.324,"price_to_book":2.896,"ev_to_revenue":2.304,"ev_to_ebitda":12.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:07.619010+00:00"},"optionObservedAt":"2026-10-22T19:55:02.711Z","bars":[{"c":83.6,"h":83.6,"l":83.6,"n":11,"o":83.6,"t":"2026-10-15T08:10:00Z","v":269,"vw":83.6},{"c":84.01,"h":84.2,"l":84.01,"n":12,"o":84.2,"t":"2026-10-15T13:30:00Z","v":573,"vw":84.151899},{"c":84.65,"h":84.65,"l":84.645,"n":30,"o":84.645,"t":"2026-10-15T13:40:00Z","v":1123,"vw":84.649167},{"c":84.75,"h":84.75,"l":84.75,"n":6,"o":84.75,"t":"2026-10-15T13:45:00Z","v":270,"vw":84.75},{"c":84.57,"h":84.601856,"l":84.38,"n":14,"o":84.601856,"t":"2026-10-15T13:50:00Z","v":555,"vw":84.539674},{"c":84.435,"h":84.565,"l":84.435,"n":16,"o":84.56,"t":"2026-10-15T13:55:00Z","v":537,"vw":84.53},{"c":84.22,"h":84.895,"l":84.22,"n":19,"o":84.43,"t":"2026-10-15T14:00:00Z","v":879,"vw":84.633928},{"c":84.23,"h":84.56,"l":84.23,"n":22,"o":84.56,"t":"2026-10-15T14:05:00Z","v":734,"vw":84.396228},{"c":84.34,"h":84.345,"l":84.23,"n":16,"o":84.23,"t":"2026-10-15T14:10:00Z","v":863,"vw":84.28625},{"c":84.19,"h":84.34,"l":84.19,"n":21,"o":84.34,"t":"2026-10-15T14:15:00Z","v":674,"vw":84.265},{"c":84.4,"h":84.405,"l":84.115,"n":58,"o":84.21,"t":"2026-10-15T14:30:00Z","v":1867,"vw":84.230427},{"c":84.36,"h":84.39,"l":84.28,"n":46,"o":84.29,"t":"2026-10-15T14:35:00Z","v":1516,"vw":84.343},{"c":84.4,"h":84.41,"l":84.36,"n":38,"o":84.36,"t":"2026-10-15T14:40:00Z","v":1440,"vw":84.394286},{"c":84.385,"h":84.385,"l":84.385,"n":2,"o":84.385,"t":"2026-10-15T14:45:00Z","v":102,"vw":84.385},{"c":84.3352,"h":84.3352,"l":84.3352,"n":9,"o":84.3352,"t":"2026-10-15T14:50:00Z","v":265,"vw":84.3352},{"c":84.38,"h":84.38,"l":84.34,"n":19,"o":84.34,"t":"2026-10-15T14:55:00Z","v":787,"vw":84.37},{"c":84.49,"h":84.49,"l":84.39,"n":34,"o":84.39,"t":"2026-10-15T15:00:00Z","v":822,"vw":84.4425},{"c":84.51,"h":84.51,"l":84.49,"n":13,"o":84.49,"t":"2026-10-15T15:05:00Z","v":544,"vw":84.5},{"c":84.51,"h":84.51,"l":84.51,"n":7,"o":84.51,"t":"2026-10-15T15:10:00Z","v":287,"vw":84.51},{"c":84.55,"h":84.58,"l":84.54,"n":32,"o":84.54,"t":"2026-10-15T15:15:00Z","v":1325,"vw":84.552857},{"c":84.52,"h":84.53,"l":84.52,"n":11,"o":84.53,"t":"2026-10-15T15:20:00Z","v":496,"vw":84.525},{"c":84.52,"h":84.52,"l":84.52,"n":1,"o":84.52,"t":"2026-10-15T15:25:00Z","v":100,"vw":84.52},{"c":84.29,"h":84.52,"l":84.29,"n":29,"o":84.34,"t":"2026-10-15T15:30:00Z","v":938,"vw":84.395},{"c":84.18,"h":84.43,"l":84.18,"n":17,"o":84.43,"t":"2026-10-15T15:35:00Z","v":750,"vw":84.3675},{"c":84.21,"h":84.21,"l":84.21,"n":8,"o":84.21,"t":"2026-10-15T15:50:00Z","v":116,"vw":84.21},{"c":84.29,"h":84.29,"l":84.29,"n":7,"o":84.29,"t":"2026-10-15T15:55:00Z","v":138,"vw":84.29},{"c":84.24,"h":84.3,"l":84.23,"n":94,"o":84.3,"t":"2026-10-15T16:00:00Z","v":2659,"vw":84.278121},{"c":84.21,"h":84.25,"l":84.21,"n":13,"o":84.25,"t":"2026-10-15T16:05:00Z","v":1747,"vw":84.220646},{"c":84.115,"h":84.22,"l":84.115,"n":33,"o":84.17,"t":"2026-10-15T16:10:00Z","v":1226,"vw":84.164337},{"c":84.12,"h":84.12,"l":84.12,"n":10,"o":84.12,"t":"2026-10-15T16:20:00Z","v":131,"vw":84.12},{"c":84.23,"h":84.24,"l":84.19,"n":95,"o":84.19,"t":"2026-10-15T16:25:00Z","v":3941,"vw":84.212895},{"c":84.23,"h":84.23,"l":84.23,"n":4,"o":84.23,"t":"2026-10-15T16:30:00Z","v":106,"vw":84.23},{"c":84.27,"h":84.27,"l":84.26,"n":21,"o":84.26,"t":"2026-10-15T16:35:00Z","v":481,"vw":84.266667},{"c":84.045,"h":84.045,"l":84.045,"n":5,"o":84.045,"t":"2026-10-15T16:40:00Z","v":105,"vw":84.045},{"c":84.08,"h":84.09,"l":84.08,"n":7,"o":84.09,"t":"2026-10-15T16:45:00Z","v":318,"vw":84.086667},{"c":84.09,"h":84.1,"l":84.09,"n":10,"o":84.09,"t":"2026-10-15T16:50:00Z","v":485,"vw":84.0925},{"c":84.19,"h":84.19,"l":84.19,"n":11,"o":84.19,"t":"2026-10-15T16:55:00Z","v":781,"vw":84.19},{"c":84.08,"h":84.08,"l":84.05,"n":30,"o":84.08,"t":"2026-10-15T17:00:00Z","v":670,"vw":84.065135},{"c":84.045,"h":84.08,"l":84.045,"n":29,"o":84.08,"t":"2026-10-15T17:05:00Z","v":584,"vw":84.0625},{"c":84.06,"h":84.11,"l":84.06,"n":26,"o":84.1,"t":"2026-10-15T17:10:00Z","v":809,"vw":84.086},{"c":84.13,"h":84.15,"l":84.13,"n":64,"o":84.13,"t":"2026-10-15T17:30:00Z","v":2697,"vw":84.137081},{"c":84.025,"h":84.1,"l":84.025,"n":62,"o":84.1,"t":"2026-10-15T17:35:00Z","v":1826,"vw":84.079545},{"c":84.07,"h":84.1151,"l":84.07,"n":76,"o":84.0851,"t":"2026-10-15T17:45:00Z","v":1696,"vw":84.090502},{"c":84.03,"h":84.03,"l":84.03,"n":14,"o":84.03,"t":"2026-10-15T17:50:00Z","v":332,"vw":84.03},{"c":83.97,"h":84.03,"l":83.97,"n":46,"o":84.03,"t":"2026-10-15T17:55:00Z","v":957,"vw":84.001667},{"c":83.965,"h":83.97,"l":83.965,"n":30,"o":83.97,"t":"2026-10-15T18:00:00Z","v":868,"vw":83.965714},{"c":83.74,"h":83.82,"l":83.735,"n":65,"o":83.805,"t":"2026-10-15T18:05:00Z","v":4195,"vw":83.777046},{"c":83.67,"h":83.82,"l":83.67,"n":127,"o":83.75,"t":"2026-10-15T18:15:00Z","v":4386,"vw":83.751646},{"c":83.67,"h":83.685,"l":83.595,"n":193,"o":83.62,"t":"2026-10-15T18:20:00Z","v":6212,"vw":83.652963},{"c":83.61,"h":83.67,"l":83.61,"n":18,"o":83.67,"t":"2026-10-15T18:25:00Z","v":370,"vw":83.64},{"c":83.915,"h":83.915,"l":83.71,"n":159,"o":83.71,"t":"2026-10-15T18:40:00Z","v":4216,"vw":83.735115},{"c":83.75,"h":83.75,"l":83.5,"n":68,"o":83.69,"t":"2026-10-15T18:45:00Z","v":1983,"vw":83.695},{"c":83.79,"h":83.79,"l":83.79,"n":10,"o":83.79,"t":"2026-10-15T18:50:00Z","v":120,"vw":83.79},{"c":83.8401,"h":84.085,"l":83.8401,"n":55,"o":83.94,"t":"2026-10-15T18:55:00Z","v":2069,"vw":83.975393},{"c":83.97,"h":84.07,"l":83.97,"n":63,"o":84.05,"t":"2026-10-15T19:00:00Z","v":3858,"vw":84.048737},{"c":83.97,"h":83.97,"l":83.87,"n":55,"o":83.87,"t":"2026-10-15T19:05:00Z","v":1148,"vw":83.947387},{"c":83.91,"h":83.97,"l":83.66,"n":161,"o":83.87,"t":"2026-10-15T19:10:00Z","v":7447,"vw":83.94275},{"c":83.94,"h":83.94,"l":83.94,"n":78,"o":83.94,"t":"2026-10-15T19:15:00Z","v":2302,"vw":83.94},{"c":83.9525,"h":84.03,"l":83.9525,"n":100,"o":83.965,"t":"2026-10-15T19:20:00Z","v":3023,"vw":83.98238},{"c":83.8,"h":83.8,"l":83.8,"n":33,"o":83.8,"t":"2026-10-15T19:25:00Z","v":342,"vw":83.8},{"c":83.845,"h":83.87,"l":83.83,"n":63,"o":83.83,"t":"2026-10-15T19:35:00Z","v":1140,"vw":83.84875},{"c":83.87,"h":83.895,"l":83.8346,"n":84,"o":83.895,"t":"2026-10-15T19:40:00Z","v":1216,"vw":83.86542},{"c":83.77,"h":83.87,"l":83.75,"n":117,"o":83.87,"t":"2026-10-15T19:45:00Z","v":4093,"vw":83.768525},{"c":83.54,"h":83.63,"l":83.48,"n":183,"o":83.62,"t":"2026-10-15T19:50:00Z","v":5925,"vw":83.51996},{"c":84.03,"h":84.07,"l":83.67,"n":446,"o":83.67,"t":"2026-10-15T19:55:00Z","v":16575,"vw":83.81943},{"c":84.03,"h":84.03,"l":84.03,"n":18,"o":84.03,"t":"2026-10-15T20:00:00Z","v":39514,"vw":84.03},{"c":84.03,"h":84.05,"l":84.03,"n":5,"o":84.05,"t":"2026-10-16T08:30:00Z","v":203,"vw":84.04},{"c":84.02,"h":84.22,"l":84.02,"n":6,"o":84.22,"t":"2026-10-16T13:30:00Z","v":777,"vw":84.193545},{"c":84.085,"h":84.13,"l":84.065,"n":7,"o":84.065,"t":"2026-10-16T13:35:00Z","v":421,"vw":84.0875},{"c":84.09,"h":84.09,"l":84.09,"n":1,"o":84.09,"t":"2026-10-16T13:40:00Z","v":100,"vw":84.09},{"c":84.085,"h":84.365,"l":84.085,"n":20,"o":84.365,"t":"2026-10-16T13:45:00Z","v":1116,"vw":84.113},{"c":84.02,"h":84.02,"l":84.02,"n":7,"o":84.02,"t":"2026-10-16T13:50:00Z","v":303,"vw":84.02},{"c":84.025,"h":84.025,"l":84.025,"n":22,"o":84.025,"t":"2026-10-16T14:05:00Z","v":440,"vw":84.025},{"c":83.99,"h":83.99,"l":83.86,"n":19,"o":83.86,"t":"2026-10-16T14:10:00Z","v":733,"vw":83.9691},{"c":82.81,"h":83.555,"l":82.165,"n":551,"o":83.555,"t":"2026-10-16T14:15:00Z","v":30676,"vw":82.886914},{"c":82.915,"h":82.93,"l":82.73,"n":55,"o":82.73,"t":"2026-10-16T14:20:00Z","v":2005,"vw":82.842334},{"c":82.985,"h":82.985,"l":82.985,"n":6,"o":82.985,"t":"2026-10-16T14:25:00Z","v":222,"vw":82.985},{"c":82.77,"h":82.77,"l":82.77,"n":25,"o":82.77,"t":"2026-10-16T14:30:00Z","v":437,"vw":82.77},{"c":82.695,"h":82.695,"l":82.625,"n":44,"o":82.67,"t":"2026-10-16T14:45:00Z","v":1156,"vw":82.649635},{"c":82.83,"h":82.83,"l":82.63,"n":58,"o":82.63,"t":"2026-10-16T14:50:00Z","v":2852,"vw":82.666666},{"c":82.55,"h":82.56,"l":82.55,"n":52,"o":82.56,"t":"2026-10-16T14:55:00Z","v":817,"vw":82.555},{"c":82.4,"h":82.57,"l":82.32,"n":131,"o":82.57,"t":"2026-10-16T15:00:00Z","v":4015,"vw":82.410146},{"c":82.5225,"h":82.73,"l":82.505,"n":77,"o":82.53,"t":"2026-10-16T15:05:00Z","v":3335,"vw":82.641595},{"c":82.515,"h":82.515,"l":82.37,"n":43,"o":82.515,"t":"2026-10-16T15:10:00Z","v":1288,"vw":82.47875},{"c":82.365,"h":82.62,"l":82.365,"n":30,"o":82.62,"t":"2026-10-16T15:15:00Z","v":441,"vw":82.451667},{"c":81.965,"h":82.34,"l":81.965,"n":109,"o":82.33,"t":"2026-10-16T15:20:00Z","v":2802,"vw":82.091823},{"c":81.7904,"h":82.21,"l":81.7904,"n":79,"o":82.18,"t":"2026-10-16T15:25:00Z","v":8777,"vw":81.824524},{"c":81.93,"h":82.01,"l":81.93,"n":47,"o":81.975,"t":"2026-10-16T15:30:00Z","v":1428,"vw":81.989375},{"c":81.9,"h":81.9,"l":81.82,"n":50,"o":81.82,"t":"2026-10-16T15:35:00Z","v":859,"vw":81.852},{"c":81.8,"h":81.8,"l":81.8,"n":16,"o":81.8,"t":"2026-10-16T15:40:00Z","v":189,"vw":81.8},{"c":82.09,"h":82.16,"l":81.87,"n":168,"o":81.87,"t":"2026-10-16T15:45:00Z","v":8270,"vw":82.065089},{"c":82.5399,"h":82.5399,"l":81.945,"n":45,"o":81.945,"t":"2026-10-16T15:50:00Z","v":869,"vw":82.340944},{"c":82.275,"h":82.275,"l":82.225,"n":43,"o":82.225,"t":"2026-10-16T16:00:00Z","v":1339,"vw":82.247222},{"c":82.295,"h":82.41,"l":82.295,"n":38,"o":82.41,"t":"2026-10-16T16:05:00Z","v":552,"vw":82.325},{"c":82.07,"h":82.14,"l":82.07,"n":77,"o":82.14,"t":"2026-10-16T16:10:00Z","v":1750,"vw":82.126},{"c":82.01,"h":82.01,"l":82.01,"n":12,"o":82.01,"t":"2026-10-16T16:15:00Z","v":492,"vw":82.01},{"c":82.15,"h":82.19,"l":81.975,"n":91,"o":82,"t":"2026-10-16T16:20:00Z","v":3254,"vw":82.048069},{"c":81.97,"h":82.1,"l":81.97,"n":81,"o":82.06,"t":"2026-10-16T16:30:00Z","v":4291,"vw":82.07},{"c":82.2,"h":82.2,"l":81.97,"n":103,"o":81.97,"t":"2026-10-16T16:35:00Z","v":3694,"vw":82.080949},{"c":81.95,"h":82.03,"l":81.95,"n":55,"o":82.03,"t":"2026-10-16T16:40:00Z","v":620,"vw":81.99},{"c":81.75,"h":81.79,"l":81.75,"n":68,"o":81.79,"t":"2026-10-16T16:45:00Z","v":1758,"vw":81.781892},{"c":81.74,"h":81.74,"l":81.74,"n":16,"o":81.74,"t":"2026-10-16T16:50:00Z","v":309,"vw":81.74},{"c":81.74,"h":81.825,"l":81.74,"n":36,"o":81.825,"t":"2026-10-16T16:55:00Z","v":926,"vw":81.771133},{"c":81.6,"h":81.69,"l":81.6,"n":76,"o":81.61,"t":"2026-10-16T17:00:00Z","v":1648,"vw":81.648435},{"c":81.55,"h":81.55,"l":81.475,"n":81,"o":81.54,"t":"2026-10-16T17:05:00Z","v":3381,"vw":81.540686},{"c":81.51,"h":81.645,"l":81.51,"n":63,"o":81.64,"t":"2026-10-16T17:10:00Z","v":1364,"vw":81.626285},{"c":81.39,"h":81.51,"l":81.39,"n":98,"o":81.51,"t":"2026-10-16T17:15:00Z","v":1541,"vw":81.45375},{"c":81.49,"h":81.55,"l":81.215,"n":145,"o":81.33,"t":"2026-10-16T17:20:00Z","v":4396,"vw":81.432363},{"c":81.435,"h":81.435,"l":81.435,"n":17,"o":81.435,"t":"2026-10-16T17:25:00Z","v":173,"vw":81.435},{"c":81.54,"h":81.61,"l":81.54,"n":76,"o":81.56,"t":"2026-10-16T17:35:00Z","v":1769,"vw":81.583457},{"c":81.84,"h":81.85,"l":81.52,"n":158,"o":81.52,"t":"2026-10-16T17:40:00Z","v":6750,"vw":81.784054},{"c":81.85,"h":81.85,"l":81.85,"n":26,"o":81.85,"t":"2026-10-16T17:45:00Z","v":1093,"vw":81.85},{"c":81.44,"h":81.7,"l":81.44,"n":136,"o":81.7,"t":"2026-10-16T17:50:00Z","v":3358,"vw":81.528721},{"c":81.025,"h":81.41,"l":80.74,"n":256,"o":81.325,"t":"2026-10-16T17:55:00Z","v":14449,"vw":81.0868},{"c":80.66,"h":80.82,"l":80.505,"n":155,"o":80.775,"t":"2026-10-16T18:00:00Z","v":6063,"vw":80.710602},{"c":80.86,"h":80.86,"l":80.62,"n":144,"o":80.64,"t":"2026-10-16T18:05:00Z","v":2308,"vw":80.687473},{"c":80.93,"h":80.94,"l":80.695,"n":203,"o":80.84,"t":"2026-10-16T18:10:00Z","v":5583,"vw":80.848685},{"c":80.72,"h":80.96,"l":80.71,"n":111,"o":80.94,"t":"2026-10-16T18:15:00Z","v":2893,"vw":80.876376},{"c":80.85,"h":80.85,"l":80.74,"n":61,"o":80.74,"t":"2026-10-16T18:20:00Z","v":848,"vw":80.800673},{"c":81.16,"h":81.28,"l":80.765,"n":187,"o":80.765,"t":"2026-10-16T18:25:00Z","v":6485,"vw":81.003392},{"c":81.225,"h":81.31,"l":81.015,"n":99,"o":81.165,"t":"2026-10-16T18:30:00Z","v":2424,"vw":81.207871},{"c":81.235,"h":81.235,"l":81.105,"n":87,"o":81.23,"t":"2026-10-16T18:35:00Z","v":2460,"vw":81.219762},{"c":81.36,"h":81.42,"l":81.235,"n":105,"o":81.235,"t":"2026-10-16T18:40:00Z","v":2709,"vw":81.290721},{"c":81.23,"h":81.36,"l":81.095,"n":179,"o":81.36,"t":"2026-10-16T18:45:00Z","v":6940,"vw":81.316948},{"c":81.13,"h":81.13,"l":81.13,"n":30,"o":81.13,"t":"2026-10-16T18:50:00Z","v":286,"vw":81.13},{"c":81.2725,"h":81.4,"l":81.115,"n":60,"o":81.265,"t":"2026-10-16T18:55:00Z","v":1608,"vw":81.265},{"c":81.255,"h":81.4,"l":81.255,"n":72,"o":81.26,"t":"2026-10-16T19:00:00Z","v":1464,"vw":81.286},{"c":81.11,"h":81.14,"l":81.11,"n":191,"o":81.11,"t":"2026-10-16T19:05:00Z","v":2489,"vw":81.117903},{"c":81.12,"h":81.29,"l":80.875,"n":183,"o":80.875,"t":"2026-10-16T19:10:00Z","v":4818,"vw":81.070715},{"c":81.37,"h":81.37,"l":81.205,"n":104,"o":81.205,"t":"2026-10-16T19:15:00Z","v":3146,"vw":81.280533},{"c":81.4,"h":81.4,"l":81.34,"n":52,"o":81.34,"t":"2026-10-16T19:20:00Z","v":2441,"vw":81.3704},{"c":81.15,"h":81.525,"l":81.15,"n":173,"o":81.355,"t":"2026-10-16T19:25:00Z","v":4436,"vw":81.398761},{"c":81.405,"h":81.59,"l":81.27,"n":173,"o":81.27,"t":"2026-10-16T19:30:00Z","v":7707,"vw":81.396321},{"c":81.15,"h":81.43,"l":81.15,"n":254,"o":81.43,"t":"2026-10-16T19:35:00Z","v":8983,"vw":81.309941},{"c":81.265,"h":81.35,"l":81.145,"n":212,"o":81.145,"t":"2026-10-16T19:40:00Z","v":5740,"vw":81.247329},{"c":81.49,"h":81.57,"l":81.18,"n":307,"o":81.32,"t":"2026-10-16T19:45:00Z","v":10326,"vw":81.376811},{"c":81.59,"h":81.72,"l":81.465,"n":174,"o":81.49,"t":"2026-10-16T19:50:00Z","v":6577,"vw":81.568513},{"c":81.84,"h":81.95,"l":81.58,"n":895,"o":81.59,"t":"2026-10-16T19:55:00Z","v":34545,"vw":81.751464},{"c":81.93,"h":81.93,"l":81.93,"n":22,"o":81.93,"t":"2026-10-16T20:00:00Z","v":77417,"vw":81.93},{"c":81.89,"h":81.93,"l":81.89,"n":11,"o":81.93,"t":"2026-10-19T10:20:00Z","v":303,"vw":81.91},{"c":81.81,"h":82.03,"l":81.81,"n":19,"o":82.03,"t":"2026-10-19T13:30:00Z","v":1698,"vw":82.016023},{"c":81.01,"h":81.805,"l":81.01,"n":3,"o":81.805,"t":"2026-10-19T13:45:00Z","v":601,"vw":81.6725},{"c":81.038,"h":82.2208,"l":81.02,"n":18,"o":81.02,"t":"2026-10-19T13:50:00Z","v":1396,"vw":81.752581},{"c":81.81,"h":81.81,"l":81.02,"n":8,"o":81.02,"t":"2026-10-19T13:55:00Z","v":376,"vw":81.439108},{"c":81.11,"h":82.4199,"l":81.02,"n":16,"o":81.02,"t":"2026-10-19T14:00:00Z","v":743,"vw":81.716056},{"c":81.13,"h":81.13,"l":81.13,"n":4,"o":81.13,"t":"2026-10-19T14:05:00Z","v":123,"vw":81.13},{"c":81.25,"h":81.515,"l":81.24,"n":59,"o":81.5,"t":"2026-10-19T14:15:00Z","v":2396,"vw":81.423053},{"c":81.61,"h":81.61,"l":81.13,"n":172,"o":81.35,"t":"2026-10-19T14:35:00Z","v":4419,"vw":81.332576},{"c":81.23,"h":81.5,"l":81.13,"n":14,"o":81.13,"t":"2026-10-19T14:40:00Z","v":570,"vw":81.285921},{"c":81.41,"h":81.42,"l":81.41,"n":65,"o":81.42,"t":"2026-10-19T14:50:00Z","v":1898,"vw":81.415},{"c":81.585,"h":81.585,"l":81.585,"n":14,"o":81.585,"t":"2026-10-19T14:55:00Z","v":276,"vw":81.585},{"c":81.55,"h":81.57,"l":81.43,"n":134,"o":81.56,"t":"2026-10-19T15:00:00Z","v":4121,"vw":81.454891},{"c":82.22,"h":82.22,"l":81.7,"n":33,"o":81.7,"t":"2026-10-19T15:10:00Z","v":3626,"vw":81.898617},{"c":82.045,"h":82.045,"l":82.045,"n":27,"o":82.045,"t":"2026-10-19T15:15:00Z","v":390,"vw":82.045},{"c":81.99,"h":82.21,"l":81.99,"n":55,"o":82.21,"t":"2026-10-19T15:20:00Z","v":1279,"vw":82.021161},{"c":81.99,"h":81.99,"l":81.99,"n":7,"o":81.99,"t":"2026-10-19T15:25:00Z","v":340,"vw":81.99},{"c":81.95,"h":81.98,"l":81.95,"n":80,"o":81.97,"t":"2026-10-19T15:30:00Z","v":2952,"vw":81.972043},{"c":81.815,"h":81.9,"l":81.815,"n":42,"o":81.84,"t":"2026-10-19T15:35:00Z","v":2537,"vw":81.8465},{"c":81.75,"h":81.93,"l":81.75,"n":47,"o":81.825,"t":"2026-10-19T15:40:00Z","v":3315,"vw":81.862846},{"c":81.8,"h":81.8,"l":81.7536,"n":15,"o":81.7536,"t":"2026-10-19T15:45:00Z","v":981,"vw":81.768442},{"c":81.72,"h":81.76,"l":81.71,"n":91,"o":81.76,"t":"2026-10-19T15:50:00Z","v":1470,"vw":81.735},{"c":81.775,"h":81.775,"l":81.6069,"n":49,"o":81.68,"t":"2026-10-19T15:55:00Z","v":1735,"vw":81.690018},{"c":81.7425,"h":81.7425,"l":81.742,"n":20,"o":81.742,"t":"2026-10-19T16:00:00Z","v":921,"vw":81.742223},{"c":81.775,"h":81.775,"l":81.775,"n":11,"o":81.775,"t":"2026-10-19T16:05:00Z","v":477,"vw":81.775},{"c":81.775,"h":81.775,"l":81.775,"n":7,"o":81.775,"t":"2026-10-19T16:10:00Z","v":168,"vw":81.775},{"c":81.62,"h":81.705,"l":81.62,"n":15,"o":81.705,"t":"2026-10-19T16:20:00Z","v":748,"vw":81.676167},{"c":81.7101,"h":81.7101,"l":81.7101,"n":7,"o":81.7101,"t":"2026-10-19T16:25:00Z","v":570,"vw":81.7101},{"c":81.695,"h":81.695,"l":81.61,"n":68,"o":81.61,"t":"2026-10-19T16:30:00Z","v":2398,"vw":81.676364},{"c":81.81,"h":81.81,"l":81.73,"n":160,"o":81.76,"t":"2026-10-19T16:40:00Z","v":3906,"vw":81.758424},{"c":81.7851,"h":81.7851,"l":81.7851,"n":11,"o":81.7851,"t":"2026-10-19T16:45:00Z","v":383,"vw":81.7851},{"c":81.62,"h":81.64,"l":81.62,"n":75,"o":81.62,"t":"2026-10-19T17:10:00Z","v":1740,"vw":81.624},{"c":81.64,"h":81.69,"l":81.64,"n":15,"o":81.69,"t":"2026-10-19T17:15:00Z","v":965,"vw":81.68382},{"c":81.81,"h":81.81,"l":81.6401,"n":63,"o":81.73,"t":"2026-10-19T17:25:00Z","v":2148,"vw":81.724515},{"c":81.53,"h":81.74,"l":81.53,"n":131,"o":81.74,"t":"2026-10-19T17:30:00Z","v":3650,"vw":81.641333},{"c":81.55,"h":81.55,"l":81.455,"n":59,"o":81.455,"t":"2026-10-19T17:35:00Z","v":1343,"vw":81.522019},{"c":81.67,"h":81.67,"l":81.67,"n":4,"o":81.67,"t":"2026-10-19T17:50:00Z","v":143,"vw":81.67},{"c":81.72,"h":81.72,"l":81.72,"n":18,"o":81.72,"t":"2026-10-19T18:00:00Z","v":192,"vw":81.72},{"c":81.665,"h":81.77,"l":81.665,"n":20,"o":81.77,"t":"2026-10-19T18:05:00Z","v":341,"vw":81.7175},{"c":81.74,"h":81.75,"l":81.73,"n":98,"o":81.74,"t":"2026-10-19T18:15:00Z","v":2987,"vw":81.744},{"c":81.53,"h":81.77,"l":81.53,"n":115,"o":81.77,"t":"2026-10-19T18:20:00Z","v":4114,"vw":81.667977},{"c":81.53,"h":81.53,"l":81.49,"n":20,"o":81.49,"t":"2026-10-19T18:25:00Z","v":783,"vw":81.509381},{"c":81.63,"h":81.64,"l":81.61,"n":103,"o":81.64,"t":"2026-10-19T18:45:00Z","v":2674,"vw":81.625328},{"c":81.64,"h":81.64,"l":81.64,"n":15,"o":81.64,"t":"2026-10-19T18:50:00Z","v":508,"vw":81.64},{"c":81.71,"h":81.71,"l":81.64,"n":21,"o":81.64,"t":"2026-10-19T18:55:00Z","v":605,"vw":81.673175},{"c":81.53,"h":81.56,"l":81.53,"n":108,"o":81.56,"t":"2026-10-19T19:00:00Z","v":2815,"vw":81.551003},{"c":81.5,"h":81.56,"l":81.47,"n":96,"o":81.52,"t":"2026-10-19T19:05:00Z","v":2538,"vw":81.503831},{"c":81.46,"h":81.46,"l":81.43,"n":49,"o":81.43,"t":"2026-10-19T19:10:00Z","v":634,"vw":81.439967},{"c":81.52,"h":81.52,"l":81.48,"n":68,"o":81.49,"t":"2026-10-19T19:15:00Z","v":2112,"vw":81.494081},{"c":81.56,"h":81.57,"l":81.56,"n":58,"o":81.57,"t":"2026-10-19T19:20:00Z","v":2046,"vw":81.563846},{"c":81.62,"h":81.63,"l":81.56,"n":171,"o":81.575,"t":"2026-10-19T19:25:00Z","v":4055,"vw":81.606912},{"c":81.68,"h":81.69,"l":81.67,"n":119,"o":81.69,"t":"2026-10-19T19:30:00Z","v":2173,"vw":81.68},{"c":81.665,"h":81.7045,"l":81.665,"n":51,"o":81.7045,"t":"2026-10-19T19:35:00Z","v":736,"vw":81.687251},{"c":81.7,"h":81.7,"l":81.67,"n":110,"o":81.7,"t":"2026-10-19T19:40:00Z","v":2054,"vw":81.6925},{"c":81.61,"h":81.63,"l":81.55,"n":265,"o":81.63,"t":"2026-10-19T19:45:00Z","v":4024,"vw":81.614057},{"c":81.565,"h":81.565,"l":81.54,"n":114,"o":81.54,"t":"2026-10-19T19:50:00Z","v":2762,"vw":81.558066},{"c":81.82,"h":81.89,"l":81.51,"n":893,"o":81.51,"t":"2026-10-19T19:55:00Z","v":24521,"vw":81.707029},{"c":81.82,"h":81.82,"l":81.82,"n":29,"o":81.82,"t":"2026-10-19T20:00:00Z","v":51938,"vw":81.82},{"c":82.15,"h":82.15,"l":82.15,"n":37,"o":82.15,"t":"2026-10-20T13:20:00Z","v":1306,"vw":82.15},{"c":82.15,"h":82.15,"l":82.15,"n":8,"o":82.15,"t":"2026-10-20T13:30:00Z","v":1884,"vw":82.15},{"c":82.45,"h":82.78,"l":82.2,"n":219,"o":82.78,"t":"2026-10-20T13:35:00Z","v":4700,"vw":82.330466},{"c":82.46,"h":82.81,"l":82.25,"n":769,"o":82.5,"t":"2026-10-20T13:40:00Z","v":27399,"vw":82.532417},{"c":82.46,"h":82.48,"l":82.46,"n":20,"o":82.48,"t":"2026-10-20T13:50:00Z","v":637,"vw":82.474634},{"c":82.232,"h":82.36,"l":82.07,"n":34,"o":82.33,"t":"2026-10-20T14:05:00Z","v":1309,"vw":82.259378},{"c":82.0501,"h":82.0501,"l":82.0501,"n":8,"o":82.0501,"t":"2026-10-20T14:10:00Z","v":150,"vw":82.0501},{"c":82.14,"h":82.14,"l":82.02,"n":53,"o":82.125,"t":"2026-10-20T14:15:00Z","v":1100,"vw":82.09375},{"c":82.34,"h":82.34,"l":82.28,"n":21,"o":82.28,"t":"2026-10-20T14:20:00Z","v":730,"vw":82.3},{"c":82.74,"h":82.74,"l":82.74,"n":16,"o":82.74,"t":"2026-10-20T14:25:00Z","v":270,"vw":82.74},{"c":82.09,"h":82.515,"l":82.09,"n":26,"o":82.515,"t":"2026-10-20T14:35:00Z","v":2264,"vw":82.379357},{"c":82.905,"h":82.905,"l":82.73,"n":20,"o":82.84,"t":"2026-10-20T14:45:00Z","v":442,"vw":82.825},{"c":82.74,"h":82.9,"l":82.66,"n":72,"o":82.73,"t":"2026-10-20T14:50:00Z","v":1950,"vw":82.786},{"c":82.765,"h":82.93,"l":82.765,"n":54,"o":82.765,"t":"2026-10-20T14:55:00Z","v":1817,"vw":82.824276},{"c":82.915,"h":82.915,"l":82.775,"n":19,"o":82.775,"t":"2026-10-20T15:00:00Z","v":376,"vw":82.821667},{"c":82.775,"h":82.775,"l":82.775,"n":13,"o":82.775,"t":"2026-10-20T15:05:00Z","v":257,"vw":82.775},{"c":82.91,"h":82.91,"l":82.91,"n":29,"o":82.91,"t":"2026-10-20T15:10:00Z","v":513,"vw":82.91},{"c":82.615,"h":82.625,"l":82.615,"n":33,"o":82.625,"t":"2026-10-20T15:15:00Z","v":1265,"vw":82.62},{"c":82.74,"h":82.74,"l":82.74,"n":28,"o":82.74,"t":"2026-10-20T15:20:00Z","v":749,"vw":82.74},{"c":82.46,"h":82.49,"l":82.46,"n":32,"o":82.49,"t":"2026-10-20T15:35:00Z","v":667,"vw":82.475},{"c":82.685,"h":82.685,"l":82.685,"n":14,"o":82.685,"t":"2026-10-20T15:40:00Z","v":541,"vw":82.685},{"c":82.92,"h":82.92,"l":82.92,"n":12,"o":82.92,"t":"2026-10-20T15:45:00Z","v":150,"vw":82.92},{"c":82.685,"h":82.685,"l":82.685,"n":13,"o":82.685,"t":"2026-10-20T15:55:00Z","v":325,"vw":82.685},{"c":82.685,"h":82.685,"l":82.685,"n":5,"o":82.685,"t":"2026-10-20T16:00:00Z","v":106,"vw":82.685},{"c":82.3,"h":82.56,"l":82.27,"n":171,"o":82.5,"t":"2026-10-20T16:05:00Z","v":5039,"vw":82.437212},{"c":82.38,"h":82.38,"l":82.26,"n":81,"o":82.26,"t":"2026-10-20T16:10:00Z","v":1778,"vw":82.321428},{"c":82.305,"h":82.305,"l":82.305,"n":6,"o":82.305,"t":"2026-10-20T16:15:00Z","v":408,"vw":82.305},{"c":82.265,"h":82.27,"l":82.265,"n":21,"o":82.27,"t":"2026-10-20T16:20:00Z","v":410,"vw":82.268382},{"c":82.35,"h":82.36,"l":82.33,"n":47,"o":82.36,"t":"2026-10-20T16:25:00Z","v":1450,"vw":82.354444},{"c":82.435,"h":82.435,"l":82.435,"n":37,"o":82.435,"t":"2026-10-20T16:30:00Z","v":657,"vw":82.435},{"c":82.5097,"h":82.5097,"l":82.5097,"n":11,"o":82.5097,"t":"2026-10-20T16:35:00Z","v":393,"vw":82.5097},{"c":82.51,"h":82.51,"l":82.51,"n":10,"o":82.51,"t":"2026-10-20T16:40:00Z","v":182,"vw":82.51},{"c":82.47,"h":82.53,"l":82.47,"n":71,"o":82.5,"t":"2026-10-20T16:45:00Z","v":1385,"vw":82.501429},{"c":82.35,"h":82.37,"l":82.35,"n":20,"o":82.37,"t":"2026-10-20T16:50:00Z","v":542,"vw":82.36},{"c":82.405,"h":82.405,"l":82.405,"n":6,"o":82.405,"t":"2026-10-20T17:00:00Z","v":2029,"vw":82.405},{"c":82.46,"h":82.46,"l":82.45,"n":8,"o":82.45,"t":"2026-10-20T17:20:00Z","v":343,"vw":82.456667},{"c":82.71,"h":82.71,"l":82.56,"n":90,"o":82.61,"t":"2026-10-20T17:25:00Z","v":1899,"vw":82.62},{"c":82.56,"h":82.635,"l":82.56,"n":42,"o":82.635,"t":"2026-10-20T17:30:00Z","v":927,"vw":82.588333},{"c":82.6,"h":82.685,"l":82.6,"n":55,"o":82.68,"t":"2026-10-20T17:50:00Z","v":2827,"vw":82.609405},{"c":82.63,"h":82.63,"l":82.59,"n":12,"o":82.59,"t":"2026-10-20T17:55:00Z","v":2966,"vw":82.601134},{"c":82.64,"h":82.64,"l":82.64,"n":27,"o":82.64,"t":"2026-10-20T18:00:00Z","v":1061,"vw":82.64},{"c":82.645,"h":82.645,"l":82.645,"n":9,"o":82.645,"t":"2026-10-20T18:05:00Z","v":202,"vw":82.645},{"c":82.8634,"h":82.87,"l":82.69,"n":86,"o":82.72,"t":"2026-10-20T18:10:00Z","v":3340,"vw":82.787812},{"c":83.055,"h":83.055,"l":82.87,"n":26,"o":82.87,"t":"2026-10-20T18:15:00Z","v":917,"vw":82.925},{"c":82.92,"h":82.92,"l":82.92,"n":8,"o":82.92,"t":"2026-10-20T18:20:00Z","v":170,"vw":82.92},{"c":82.93,"h":82.93,"l":82.93,"n":22,"o":82.93,"t":"2026-10-20T18:25:00Z","v":396,"vw":82.93},{"c":82.975,"h":83.01,"l":82.97,"n":62,"o":83.01,"t":"2026-10-20T18:30:00Z","v":2400,"vw":82.990455},{"c":82.89,"h":82.96,"l":82.89,"n":24,"o":82.96,"t":"2026-10-20T18:40:00Z","v":493,"vw":82.91381},{"c":82.865,"h":82.96,"l":82.865,"n":78,"o":82.96,"t":"2026-10-20T18:45:00Z","v":2964,"vw":82.941538},{"c":82.89,"h":82.89,"l":82.89,"n":19,"o":82.89,"t":"2026-10-20T18:50:00Z","v":353,"vw":82.89},{"c":82.88,"h":82.93,"l":82.88,"n":41,"o":82.93,"t":"2026-10-20T19:00:00Z","v":1079,"vw":82.899724},{"c":82.975,"h":82.995,"l":82.92,"n":61,"o":82.94,"t":"2026-10-20T19:05:00Z","v":2268,"vw":82.963214},{"c":82.91,"h":82.92,"l":82.9,"n":36,"o":82.9,"t":"2026-10-20T19:10:00Z","v":1186,"vw":82.911479},{"c":82.88,"h":82.88,"l":82.88,"n":24,"o":82.88,"t":"2026-10-20T19:15:00Z","v":281,"vw":82.88},{"c":82.82,"h":82.89,"l":82.82,"n":38,"o":82.89,"t":"2026-10-20T19:20:00Z","v":814,"vw":82.855},{"c":82.87,"h":82.9,"l":82.87,"n":24,"o":82.88,"t":"2026-10-20T19:25:00Z","v":597,"vw":82.8825},{"c":83.04,"h":83.04,"l":82.96,"n":96,"o":82.96,"t":"2026-10-20T19:30:00Z","v":2140,"vw":83.017465},{"c":83.045,"h":83.11,"l":83.01,"n":166,"o":83.11,"t":"2026-10-20T19:35:00Z","v":4225,"vw":83.044814},{"c":83.09,"h":83.12,"l":82.97,"n":98,"o":83.045,"t":"2026-10-20T19:40:00Z","v":2691,"vw":83.048636},{"c":83.055,"h":83.055,"l":83.055,"n":63,"o":83.055,"t":"2026-10-20T19:45:00Z","v":823,"vw":83.055},{"c":83.13,"h":83.13,"l":83.055,"n":111,"o":83.055,"t":"2026-10-20T19:50:00Z","v":2705,"vw":83.078889},{"c":83.1,"h":83.325,"l":83.01,"n":716,"o":83.095,"t":"2026-10-20T19:55:00Z","v":22586,"vw":83.17641},{"c":83.09,"h":83.09,"l":83.09,"n":34,"o":83.09,"t":"2026-10-20T20:00:00Z","v":51861,"vw":83.09},{"c":83.05,"h":83.09,"l":83.05,"n":10,"o":83.09,"t":"2026-10-21T11:50:00Z","v":226,"vw":83.07},{"c":83.91,"h":83.91,"l":83.91,"n":3,"o":83.91,"t":"2026-10-21T13:30:00Z","v":801,"vw":83.91},{"c":83.495,"h":84.055,"l":83.42,"n":15,"o":84.055,"t":"2026-10-21T13:35:00Z","v":1693,"vw":83.779251},{"c":83.69,"h":83.69,"l":83.235,"n":18,"o":83.235,"t":"2026-10-21T13:40:00Z","v":2652,"vw":83.659423},{"c":83.1315,"h":83.595,"l":83.1315,"n":9,"o":83.595,"t":"2026-10-21T13:45:00Z","v":288,"vw":83.320684},{"c":84.07,"h":84.07,"l":83.5,"n":4,"o":83.5,"t":"2026-10-21T13:50:00Z","v":804,"vw":83.66125},{"c":83.28,"h":83.31,"l":83.12,"n":49,"o":83.31,"t":"2026-10-21T14:00:00Z","v":1578,"vw":83.262087},{"c":83.21,"h":83.21,"l":83.21,"n":5,"o":83.21,"t":"2026-10-21T14:05:00Z","v":293,"vw":83.21},{"c":83.385,"h":83.385,"l":83.371,"n":16,"o":83.371,"t":"2026-10-21T14:10:00Z","v":917,"vw":83.374409},{"c":83.195,"h":83.195,"l":83.15,"n":15,"o":83.15,"t":"2026-10-21T14:15:00Z","v":297,"vw":83.1725},{"c":83,"h":83.01,"l":82.99,"n":55,"o":83.01,"t":"2026-10-21T14:30:00Z","v":929,"vw":83},{"c":83.095,"h":83.095,"l":82.86,"n":19,"o":82.86,"t":"2026-10-21T14:35:00Z","v":1465,"vw":83.073636},{"c":83.105,"h":83.12,"l":83.1,"n":12,"o":83.12,"t":"2026-10-21T14:40:00Z","v":876,"vw":83.10375},{"c":83.32,"h":83.35,"l":83.115,"n":72,"o":83.115,"t":"2026-10-21T14:45:00Z","v":1995,"vw":83.245933},{"c":83.03,"h":83.16,"l":83.03,"n":34,"o":83.15,"t":"2026-10-21T14:50:00Z","v":930,"vw":83.132},{"c":83.075,"h":83.19,"l":83.075,"n":8,"o":83.19,"t":"2026-10-21T15:20:00Z","v":229,"vw":83.1325},{"c":83.07,"h":83.07,"l":83.07,"n":21,"o":83.07,"t":"2026-10-21T15:25:00Z","v":861,"vw":83.07},{"c":83.065,"h":83.22,"l":82.8701,"n":19,"o":83.065,"t":"2026-10-21T15:30:00Z","v":822,"vw":83.044642},{"c":82.88,"h":83.055,"l":82.87,"n":64,"o":82.96,"t":"2026-10-21T15:45:00Z","v":3276,"vw":82.891529},{"c":82.86,"h":82.87,"l":82.86,"n":44,"o":82.87,"t":"2026-10-21T15:50:00Z","v":619,"vw":82.863333},{"c":82.83,"h":82.83,"l":82.82,"n":9,"o":82.82,"t":"2026-10-21T16:00:00Z","v":298,"vw":82.825833},{"c":82.74,"h":82.84,"l":82.74,"n":69,"o":82.84,"t":"2026-10-21T16:05:00Z","v":1436,"vw":82.804},{"c":82.73,"h":82.82,"l":82.73,"n":35,"o":82.82,"t":"2026-10-21T16:10:00Z","v":1296,"vw":82.775588},{"c":82.79,"h":82.86,"l":82.79,"n":84,"o":82.82,"t":"2026-10-21T16:15:00Z","v":2623,"vw":82.831429},{"c":82.73,"h":82.73,"l":82.73,"n":13,"o":82.73,"t":"2026-10-21T16:20:00Z","v":214,"vw":82.73},{"c":82.815,"h":82.815,"l":82.815,"n":7,"o":82.815,"t":"2026-10-21T16:25:00Z","v":198,"vw":82.815},{"c":82.94,"h":82.94,"l":82.94,"n":42,"o":82.94,"t":"2026-10-21T16:35:00Z","v":1537,"vw":82.94},{"c":82.69,"h":82.7701,"l":82.69,"n":70,"o":82.77,"t":"2026-10-21T16:45:00Z","v":3433,"vw":82.711531},{"c":82.53,"h":82.53,"l":82.53,"n":4,"o":82.53,"t":"2026-10-21T16:50:00Z","v":256,"vw":82.53},{"c":82.53,"h":82.64,"l":82.53,"n":24,"o":82.64,"t":"2026-10-21T17:05:00Z","v":633,"vw":82.61019},{"c":82.56,"h":82.64,"l":82.56,"n":28,"o":82.64,"t":"2026-10-21T17:10:00Z","v":1116,"vw":82.613333},{"c":82.615,"h":82.625,"l":82.615,"n":5,"o":82.625,"t":"2026-10-21T17:15:00Z","v":300,"vw":82.62},{"c":82.66,"h":82.66,"l":82.66,"n":22,"o":82.66,"t":"2026-10-21T17:20:00Z","v":1016,"vw":82.66},{"c":82.61,"h":82.64,"l":82.61,"n":20,"o":82.64,"t":"2026-10-21T17:25:00Z","v":666,"vw":82.62},{"c":82.6,"h":82.61,"l":82.6,"n":30,"o":82.61,"t":"2026-10-21T17:35:00Z","v":503,"vw":82.605},{"c":82.6647,"h":82.6647,"l":82.5,"n":45,"o":82.5,"t":"2026-10-21T17:45:00Z","v":2351,"vw":82.599686},{"c":82.56,"h":82.56,"l":82.56,"n":48,"o":82.56,"t":"2026-10-21T18:05:00Z","v":593,"vw":82.56},{"c":82.35,"h":82.49,"l":82.35,"n":51,"o":82.49,"t":"2026-10-21T18:15:00Z","v":1081,"vw":82.434},{"c":82.43,"h":82.43,"l":82.4,"n":17,"o":82.4,"t":"2026-10-21T18:20:00Z","v":835,"vw":82.414815},{"c":82.445,"h":82.445,"l":82.445,"n":6,"o":82.445,"t":"2026-10-21T18:25:00Z","v":477,"vw":82.445},{"c":82.45,"h":82.45,"l":82.445,"n":17,"o":82.445,"t":"2026-10-21T18:30:00Z","v":723,"vw":82.44642},{"c":82.35,"h":82.38,"l":82.35,"n":66,"o":82.38,"t":"2026-10-21T18:45:00Z","v":1112,"vw":82.37},{"c":82.23,"h":82.26,"l":82.23,"n":28,"o":82.26,"t":"2026-10-21T18:50:00Z","v":628,"vw":82.24},{"c":82.14,"h":82.22,"l":82.14,"n":46,"o":82.22,"t":"2026-10-21T18:55:00Z","v":898,"vw":82.195},{"c":81.95,"h":82.05,"l":81.855,"n":92,"o":81.88,"t":"2026-10-21T19:00:00Z","v":3639,"vw":81.959735},{"c":81.87,"h":81.87,"l":81.87,"n":14,"o":81.87,"t":"2026-10-21T19:05:00Z","v":267,"vw":81.87},{"c":81.91,"h":81.93,"l":81.875,"n":57,"o":81.88,"t":"2026-10-21T19:10:00Z","v":2182,"vw":81.916137},{"c":81.95,"h":81.95,"l":81.95,"n":14,"o":81.95,"t":"2026-10-21T19:15:00Z","v":486,"vw":81.95},{"c":81.99,"h":82.04,"l":81.99,"n":27,"o":81.99,"t":"2026-10-21T19:20:00Z","v":606,"vw":82.006667},{"c":82.22,"h":82.22,"l":82.16,"n":25,"o":82.16,"t":"2026-10-21T19:25:00Z","v":1013,"vw":82.174395},{"c":82.105,"h":82.105,"l":81.98,"n":149,"o":82.03,"t":"2026-10-21T19:35:00Z","v":3770,"vw":82.017707},{"c":82.1,"h":82.1,"l":82.1,"n":10,"o":82.1,"t":"2026-10-21T19:40:00Z","v":342,"vw":82.1},{"c":82.34,"h":82.41,"l":82.16,"n":183,"o":82.21,"t":"2026-10-21T19:45:00Z","v":6169,"vw":82.264057},{"c":82.14,"h":82.345,"l":82.13,"n":115,"o":82.14,"t":"2026-10-21T19:50:00Z","v":3451,"vw":82.199712},{"c":82.36,"h":82.46,"l":82.08,"n":608,"o":82.14,"t":"2026-10-21T19:55:00Z","v":18612,"vw":82.270516},{"c":82.34,"h":82.34,"l":82.34,"n":32,"o":82.34,"t":"2026-10-21T20:00:00Z","v":42079,"vw":82.34},{"c":82.3,"h":82.34,"l":82.3,"n":18,"o":82.34,"t":"2026-10-22T08:30:00Z","v":216,"vw":82.32},{"c":81.77,"h":82.1,"l":81.77,"n":10,"o":82.1,"t":"2026-10-22T13:30:00Z","v":1092,"vw":82.042495},{"c":82.05,"h":82.24,"l":81.7,"n":206,"o":81.71,"t":"2026-10-22T13:40:00Z","v":5986,"vw":81.937053},{"c":81.89,"h":81.89,"l":81.89,"n":9,"o":81.89,"t":"2026-10-22T13:45:00Z","v":287,"vw":81.89},{"c":82.875,"h":82.875,"l":82.875,"n":3,"o":82.875,"t":"2026-10-22T14:00:00Z","v":121,"vw":82.875},{"c":82.79,"h":82.79,"l":82.79,"n":18,"o":82.79,"t":"2026-10-22T14:15:00Z","v":681,"vw":82.79},{"c":82.485,"h":82.485,"l":82.185,"n":37,"o":82.185,"t":"2026-10-22T14:25:00Z","v":682,"vw":82.313448},{"c":82.2575,"h":82.2575,"l":82.2575,"n":5,"o":82.2575,"t":"2026-10-22T14:30:00Z","v":192,"vw":82.2575},{"c":82.205,"h":82.205,"l":82.205,"n":7,"o":82.205,"t":"2026-10-22T14:35:00Z","v":352,"vw":82.205},{"c":82.205,"h":82.205,"l":82.205,"n":5,"o":82.205,"t":"2026-10-22T14:40:00Z","v":154,"vw":82.205},{"c":82.54,"h":82.54,"l":82.54,"n":32,"o":82.54,"t":"2026-10-22T14:45:00Z","v":1015,"vw":82.54},{"c":82.475,"h":82.575,"l":82.475,"n":14,"o":82.575,"t":"2026-10-22T14:50:00Z","v":696,"vw":82.492007},{"c":82.45,"h":82.625,"l":82.44,"n":76,"o":82.625,"t":"2026-10-22T14:55:00Z","v":1504,"vw":82.505},{"c":82.4375,"h":82.4375,"l":82.4375,"n":3,"o":82.4375,"t":"2026-10-22T15:00:00Z","v":127,"vw":82.4375},{"c":82.505,"h":82.505,"l":82.505,"n":4,"o":82.505,"t":"2026-10-22T15:10:00Z","v":137,"vw":82.505},{"c":82.5025,"h":82.5025,"l":82.5025,"n":12,"o":82.5025,"t":"2026-10-22T15:15:00Z","v":268,"vw":82.5025},{"c":82.495,"h":82.505,"l":82.495,"n":14,"o":82.505,"t":"2026-10-22T15:20:00Z","v":703,"vw":82.501667},{"c":82.49,"h":82.49,"l":82.49,"n":3,"o":82.49,"t":"2026-10-22T15:25:00Z","v":109,"vw":82.49},{"c":82.3,"h":82.525,"l":82.3,"n":42,"o":82.525,"t":"2026-10-22T15:30:00Z","v":753,"vw":82.423666},{"c":82.415,"h":82.415,"l":82.415,"n":13,"o":82.415,"t":"2026-10-22T15:35:00Z","v":276,"vw":82.415},{"c":82.4991,"h":82.4991,"l":82.26,"n":20,"o":82.29,"t":"2026-10-22T15:40:00Z","v":833,"vw":82.417904},{"c":82.16,"h":82.16,"l":82.02,"n":68,"o":82.08,"t":"2026-10-22T15:45:00Z","v":1632,"vw":82.090526},{"c":82.15,"h":82.22,"l":82.15,"n":58,"o":82.22,"t":"2026-10-22T15:55:00Z","v":2347,"vw":82.183333},{"c":82.2,"h":82.28,"l":82.2,"n":48,"o":82.27,"t":"2026-10-22T16:00:00Z","v":1856,"vw":82.25},{"c":82.325,"h":82.35,"l":82.2,"n":62,"o":82.28,"t":"2026-10-22T16:05:00Z","v":1929,"vw":82.294091},{"c":82.335,"h":82.335,"l":82.335,"n":5,"o":82.335,"t":"2026-10-22T16:10:00Z","v":139,"vw":82.335},{"c":82.335,"h":82.335,"l":82.0939,"n":22,"o":82.0939,"t":"2026-10-22T16:15:00Z","v":1168,"vw":82.194471},{"c":82.235,"h":82.43,"l":82.235,"n":47,"o":82.3595,"t":"2026-10-22T16:25:00Z","v":4321,"vw":82.350494},{"c":82.37,"h":82.37,"l":82.23,"n":35,"o":82.23,"t":"2026-10-22T16:35:00Z","v":599,"vw":82.276667},{"c":82.2,"h":82.34,"l":82.2,"n":27,"o":82.34,"t":"2026-10-22T16:40:00Z","v":529,"vw":82.246667},{"c":82.1,"h":82.14,"l":82.1,"n":31,"o":82.14,"t":"2026-10-22T16:45:00Z","v":796,"vw":82.108},{"c":82.29,"h":82.29,"l":82.15,"n":51,"o":82.19,"t":"2026-10-22T16:50:00Z","v":1937,"vw":82.225},{"c":82.27,"h":82.58,"l":82.27,"n":54,"o":82.47,"t":"2026-10-22T16:55:00Z","v":2287,"vw":82.434091},{"c":82.56,"h":82.56,"l":82.43,"n":9,"o":82.43,"t":"2026-10-22T17:00:00Z","v":317,"vw":82.495},{"c":82.475,"h":82.475,"l":82.475,"n":15,"o":82.475,"t":"2026-10-22T17:20:00Z","v":387,"vw":82.475},{"c":82.48,"h":82.49,"l":82.48,"n":24,"o":82.49,"t":"2026-10-22T17:25:00Z","v":539,"vw":82.485},{"c":82.49,"h":82.57,"l":82.475,"n":54,"o":82.475,"t":"2026-10-22T17:30:00Z","v":1799,"vw":82.5335},{"c":82.24,"h":82.43,"l":82.24,"n":94,"o":82.41,"t":"2026-10-22T17:35:00Z","v":2387,"vw":82.380115},{"c":82.32,"h":82.385,"l":82.32,"n":26,"o":82.32,"t":"2026-10-22T17:50:00Z","v":690,"vw":82.343823},{"c":82.385,"h":82.385,"l":82.385,"n":5,"o":82.385,"t":"2026-10-22T17:55:00Z","v":234,"vw":82.385},{"c":82.31,"h":82.46,"l":82.3,"n":93,"o":82.46,"t":"2026-10-22T18:00:00Z","v":1989,"vw":82.388362},{"c":82.38,"h":82.38,"l":82.38,"n":9,"o":82.38,"t":"2026-10-22T18:15:00Z","v":147,"vw":82.38},{"c":82.3138,"h":82.3138,"l":82.3138,"n":9,"o":82.3138,"t":"2026-10-22T18:20:00Z","v":201,"vw":82.3138},{"c":82.415,"h":82.415,"l":82.3,"n":18,"o":82.3,"t":"2026-10-22T18:25:00Z","v":419,"vw":82.3575},{"c":82.35,"h":82.35,"l":82.31,"n":56,"o":82.32,"t":"2026-10-22T18:30:00Z","v":1759,"vw":82.316364},{"c":82.355,"h":82.355,"l":82.355,"n":3,"o":82.355,"t":"2026-10-22T18:35:00Z","v":202,"vw":82.355},{"c":82.29,"h":82.36,"l":82.24,"n":60,"o":82.36,"t":"2026-10-22T18:40:00Z","v":2198,"vw":82.307313},{"c":82.2,"h":82.2,"l":82.2,"n":10,"o":82.2,"t":"2026-10-22T18:45:00Z","v":139,"vw":82.2},{"c":82.31,"h":82.31,"l":82.31,"n":5,"o":82.31,"t":"2026-10-22T18:50:00Z","v":185,"vw":82.31},{"c":82.27,"h":82.29,"l":82.23,"n":150,"o":82.25,"t":"2026-10-22T18:55:00Z","v":4632,"vw":82.267208},{"c":82.1201,"h":82.265,"l":82.12,"n":131,"o":82.265,"t":"2026-10-22T19:00:00Z","v":2973,"vw":82.208996},{"c":82.135,"h":82.135,"l":82.02,"n":26,"o":82.02,"t":"2026-10-22T19:05:00Z","v":716,"vw":82.060806},{"c":82.35,"h":82.35,"l":82.085,"n":86,"o":82.085,"t":"2026-10-22T19:10:00Z","v":2762,"vw":82.168245},{"c":82.28,"h":82.28,"l":82.25,"n":27,"o":82.27,"t":"2026-10-22T19:15:00Z","v":905,"vw":82.266667},{"c":82.37,"h":82.37,"l":82.37,"n":7,"o":82.37,"t":"2026-10-22T19:20:00Z","v":255,"vw":82.37},{"c":82.465,"h":82.47,"l":82.4463,"n":59,"o":82.4463,"t":"2026-10-22T19:25:00Z","v":1775,"vw":82.462514},{"c":82.47,"h":82.5,"l":82.35,"n":84,"o":82.425,"t":"2026-10-22T19:30:00Z","v":3042,"vw":82.395317},{"c":82.74,"h":82.78,"l":82.59,"n":64,"o":82.59,"t":"2026-10-22T19:35:00Z","v":1619,"vw":82.644073},{"c":82.59,"h":82.74,"l":82.59,"n":82,"o":82.74,"t":"2026-10-22T19:40:00Z","v":1804,"vw":82.607778},{"c":82.54,"h":82.58,"l":82.44,"n":126,"o":82.58,"t":"2026-10-22T19:45:00Z","v":3617,"vw":82.503158},{"c":82.64,"h":82.745,"l":82.51,"n":304,"o":82.56,"t":"2026-10-22T19:50:00Z","v":6524,"vw":82.63085},{"c":82.64,"h":82.81,"l":82.59,"n":648,"o":82.65,"t":"2026-10-22T19:55:00Z","v":18948,"vw":82.670854},{"c":82.65,"h":82.65,"l":82.65,"n":24,"o":82.65,"t":"2026-10-22T20:00:00Z","v":40843,"vw":82.65}],"history":[{"c":74.56,"h":76.49,"l":74.56,"n":4083,"o":75.95,"t":"2024-10-21T04:00:00Z","v":153650,"vw":74.866279},{"c":73.2,"h":74.59,"l":73.2,"n":4170,"o":74.52,"t":"2024-10-22T04:00:00Z","v":169707,"vw":73.438823},{"c":73.25,"h":73.65,"l":72.7,"n":4127,"o":72.96,"t":"2024-10-23T04:00:00Z","v":176410,"vw":73.171442},{"c":73.18,"h":73.67,"l":72.6,"n":5534,"o":73.22,"t":"2024-10-24T04:00:00Z","v":332470,"vw":73.129457},{"c":72.08,"h":73.95,"l":71.97,"n":5573,"o":73.19,"t":"2024-10-25T04:00:00Z","v":214555,"vw":72.402121},{"c":72.88,"h":73.5,"l":72.5,"n":5052,"o":72.5,"t":"2024-10-28T04:00:00Z","v":233447,"vw":72.919046},{"c":72.83,"h":73.25,"l":72.52,"n":4462,"o":72.84,"t":"2024-10-29T04:00:00Z","v":255229,"vw":72.822723},{"c":71.76,"h":73.27,"l":71.67,"n":4326,"o":72.5,"t":"2024-10-30T04:00:00Z","v":275975,"vw":72.033144},{"c":71.14,"h":71.97,"l":70.6501,"n":6277,"o":71.67,"t":"2024-10-31T04:00:00Z","v":383232,"vw":71.157102},{"c":71.45,"h":71.99,"l":70.99,"n":4786,"o":71.28,"t":"2024-11-01T04:00:00Z","v":250361,"vw":71.32294},{"c":71.51,"h":71.91,"l":71.1,"n":3573,"o":71.26,"t":"2024-11-04T05:00:00Z","v":106545,"vw":71.519623},{"c":72.23,"h":72.3899,"l":71.58,"n":3926,"o":71.58,"t":"2024-11-05T05:00:00Z","v":92708,"vw":72.152564},{"c":76.02,"h":76.07,"l":74.03,"n":6313,"o":74.03,"t":"2024-11-06T05:00:00Z","v":252108,"vw":75.581581},{"c":75.99,"h":76.76,"l":75.64,"n":5189,"o":76.34,"t":"2024-11-07T05:00:00Z","v":142803,"vw":75.979875},{"c":76.71,"h":76.96,"l":76.075,"n":5369,"o":76.36,"t":"2024-11-08T05:00:00Z","v":218412,"vw":76.676942},{"c":76.81,"h":77.68,"l":76.81,"n":3271,"o":77,"t":"2024-11-11T05:00:00Z","v":283267,"vw":76.952479},{"c":76.4,"h":77.26,"l":76.4,"n":4588,"o":76.67,"t":"2024-11-12T05:00:00Z","v":120201,"vw":76.543207},{"c":76.27,"h":77.2,"l":76.12,"n":4163,"o":76.41,"t":"2024-11-13T05:00:00Z","v":185083,"vw":76.461074},{"c":74.67,"h":76.68,"l":73.7,"n":5294,"o":76.68,"t":"2024-11-14T05:00:00Z","v":212050,"vw":74.562311},{"c":74.21,"h":74.84,"l":73.65,"n":5745,"o":74.57,"t":"2024-11-15T05:00:00Z","v":172417,"vw":74.151762},{"c":70.14,"h":71.23,"l":66.0001,"n":14408,"o":70.65,"t":"2024-11-18T05:00:00Z","v":654559,"vw":69.81076},{"c":69.64,"h":70.48,"l":69.14,"n":11122,"o":70.11,"t":"2024-11-19T05:00:00Z","v":422798,"vw":69.697307},{"c":70.75,"h":70.75,"l":69.155,"n":8045,"o":69.65,"t":"2024-11-20T05:00:00Z","v":535977,"vw":70.129851},{"c":71.15,"h":71.66,"l":70,"n":5761,"o":70.73,"t":"2024-11-21T05:00:00Z","v":320077,"vw":71.173777},{"c":72.78,"h":72.92,"l":71.41,"n":7111,"o":71.41,"t":"2024-11-22T05:00:00Z","v":253912,"vw":72.632735},{"c":75.5,"h":76.06,"l":72.89,"n":8665,"o":73,"t":"2024-11-25T05:00:00Z","v":542505,"vw":75.415762},{"c":74.98,"h":75.34,"l":74.14,"n":7225,"o":75.18,"t":"2024-11-26T05:00:00Z","v":356743,"vw":74.973977},{"c":75.02,"h":75.95,"l":74.495,"n":4971,"o":75.48,"t":"2024-11-27T05:00:00Z","v":240791,"vw":75.005729},{"c":74.89,"h":75.99,"l":74.68,"n":2675,"o":75.47,"t":"2024-11-29T05:00:00Z","v":118817,"vw":75.102192},{"c":75.43,"h":75.5,"l":74.16,"n":5765,"o":74.97,"t":"2024-12-02T05:00:00Z","v":236150,"vw":75.229568},{"c":74.64,"h":75.35,"l":73.925,"n":3964,"o":75.35,"t":"2024-12-03T05:00:00Z","v":169810,"vw":74.498014},{"c":76.08,"h":76.08,"l":74.2901,"n":4282,"o":74.53,"t":"2024-12-04T05:00:00Z","v":310506,"vw":75.248633},{"c":75.17,"h":76.24,"l":75.16,"n":4898,"o":75.89,"t":"2024-12-05T05:00:00Z","v":239882,"vw":75.517042},{"c":74.1,"h":75.65,"l":74.03,"n":5093,"o":75.65,"t":"2024-12-06T05:00:00Z","v":256192,"vw":74.363043},{"c":75.55,"h":75.76,"l":74.19,"n":5872,"o":74.38,"t":"2024-12-09T05:00:00Z","v":251588,"vw":75.266113},{"c":75.97,"h":76.6,"l":75.23,"n":5052,"o":75.66,"t":"2024-12-10T05:00:00Z","v":251490,"vw":76.013197},{"c":75.81,"h":76.765,"l":75.0758,"n":5028,"o":75.97,"t":"2024-12-11T05:00:00Z","v":298254,"vw":76.128657},{"c":76.12,"h":76.55,"l":74.7,"n":4189,"o":75.68,"t":"2024-12-12T05:00:00Z","v":160213,"vw":76.009881},{"c":75.6,"h":76,"l":75.1,"n":4671,"o":76,"t":"2024-12-13T05:00:00Z","v":310185,"vw":75.614877},{"c":76.69,"h":77,"l":75.6,"n":5895,"o":75.74,"t":"2024-12-16T05:00:00Z","v":231205,"vw":76.538161},{"c":75.93,"h":76.79,"l":75.85,"n":6794,"o":76.63,"t":"2024-12-17T05:00:00Z","v":312241,"vw":76.180508},{"c":73.77,"h":76.72,"l":73.71,"n":7845,"o":76.14,"t":"2024-12-18T05:00:00Z","v":346925,"vw":74.661615},{"c":75.56,"h":76.5,"l":74.21,"n":10927,"o":74.56,"t":"2024-12-19T05:00:00Z","v":532727,"vw":75.447505},{"c":74.13,"h":76.03,"l":73.46,"n":9697,"o":75.29,"t":"2024-12-20T05:00:00Z","v":985498,"vw":74.438251},{"c":74.83,"h":74.935,"l":73.76,"n":6036,"o":73.95,"t":"2024-12-23T05:00:00Z","v":315349,"vw":74.608115},{"c":75.37,"h":75.7,"l":73.94,"n":2826,"o":74.6,"t":"2024-12-24T05:00:00Z","v":87737,"vw":75.069201},{"c":75.64,"h":75.825,"l":74.61,"n":5511,"o":75.24,"t":"2024-12-26T05:00:00Z","v":241830,"vw":75.530937},{"c":73.9,"h":75.565,"l":73.755,"n":2426,"o":75.41,"t":"2024-12-27T05:00:00Z","v":85671,"vw":73.998538},{"c":73.21,"h":73.6,"l":72.5449,"n":4188,"o":73.6,"t":"2024-12-30T05:00:00Z","v":253004,"vw":73.250254},{"c":73.85,"h":74.11,"l":73.03,"n":3716,"o":73.56,"t":"2024-12-31T05:00:00Z","v":211451,"vw":73.687219},{"c":73.51,"h":74.68,"l":73.14,"n":3882,"o":74.22,"t":"2025-01-02T05:00:00Z","v":303828,"vw":73.598215},{"c":73.6,"h":73.82,"l":73.2325,"n":4228,"o":73.67,"t":"2025-01-03T05:00:00Z","v":264290,"vw":73.563625},{"c":72.77,"h":74.3199,"l":72.74,"n":3489,"o":73.38,"t":"2025-01-06T05:00:00Z","v":177380,"vw":73.211267},{"c":73.14,"h":73.46,"l":72.27,"n":5505,"o":72.81,"t":"2025-01-07T05:00:00Z","v":202574,"vw":72.8901},{"c":73.63,"h":73.81,"l":71.76,"n":6656,"o":72.85,"t":"2025-01-08T05:00:00Z","v":254080,"vw":73.361223},{"c":70.83,"h":73.37,"l":70.79,"n":6682,"o":72.67,"t":"2025-01-10T05:00:00Z","v":255364,"vw":71.32405},{"c":71.69,"h":72.15,"l":70.08,"n":4919,"o":70.36,"t":"2025-01-13T05:00:00Z","v":283915,"vw":71.512527},{"c":72.63,"h":72.85,"l":71.55,"n":4189,"o":71.59,"t":"2025-01-14T05:00:00Z","v":161087,"vw":72.435212},{"c":72.55,"h":73.89,"l":72.51,"n":4926,"o":73.64,"t":"2025-01-15T05:00:00Z","v":192591,"vw":72.813505},{"c":73.57,"h":73.78,"l":72.59,"n":4530,"o":72.65,"t":"2025-01-16T05:00:00Z","v":235141,"vw":73.379649},{"c":73.51,"h":74.69,"l":73.44,"n":4848,"o":74.17,"t":"2025-01-17T05:00:00Z","v":436111,"vw":74.179114},{"c":75.11,"h":75.61,"l":74.03,"n":4261,"o":74.6,"t":"2025-01-21T05:00:00Z","v":169473,"vw":75.114189},{"c":74.3,"h":75.295,"l":73.905,"n":4357,"o":74.95,"t":"2025-01-22T05:00:00Z","v":246009,"vw":74.309423},{"c":75.68,"h":75.69,"l":73.64,"n":3731,"o":74.13,"t":"2025-01-23T05:00:00Z","v":151207,"vw":75.107837},{"c":74.5,"h":75.74,"l":74.08,"n":4377,"o":75.68,"t":"2025-01-24T05:00:00Z","v":219074,"vw":74.908225},{"c":75.49,"h":75.59,"l":74.16,"n":4129,"o":74.51,"t":"2025-01-27T05:00:00Z","v":168395,"vw":75.170479},{"c":75.89,"h":76.43,"l":75.32,"n":4574,"o":75.32,"t":"2025-01-28T05:00:00Z","v":137654,"vw":75.868473},{"c":75.32,"h":75.98,"l":74.39,"n":5671,"o":75.98,"t":"2025-01-29T05:00:00Z","v":214861,"vw":75.308022},{"c":75,"h":76.26,"l":74.96,"n":4664,"o":75.65,"t":"2025-01-30T05:00:00Z","v":176063,"vw":75.404982},{"c":74.49,"h":75.55,"l":74.07,"n":5946,"o":75,"t":"2025-01-31T05:00:00Z","v":403327,"vw":74.736639},{"c":74.15,"h":74.51,"l":72.4,"n":4856,"o":73.64,"t":"2025-02-03T05:00:00Z","v":182933,"vw":74.032539},{"c":74.67,"h":75.095,"l":73.77,"n":4648,"o":73.77,"t":"2025-02-04T05:00:00Z","v":168238,"vw":74.700118},{"c":75.04,"h":75.205,"l":74.57,"n":4459,"o":75.09,"t":"2025-02-05T05:00:00Z","v":103865,"vw":74.971865},{"c":75.15,"h":75.3038,"l":74.26,"n":6230,"o":75.07,"t":"2025-02-06T05:00:00Z","v":278011,"vw":74.936624},{"c":73.26,"h":75.23,"l":72.955,"n":5269,"o":75.01,"t":"2025-02-07T05:00:00Z","v":210096,"vw":73.964092},{"c":74.26,"h":74.995,"l":72.86,"n":5172,"o":73.41,"t":"2025-02-10T05:00:00Z","v":203411,"vw":74.233762},{"c":73.85,"h":74.36,"l":73.69,"n":4169,"o":74.08,"t":"2025-02-11T05:00:00Z","v":126564,"vw":73.959484},{"c":72.84,"h":73.72,"l":72.53,"n":3446,"o":72.8,"t":"2025-02-12T05:00:00Z","v":119687,"vw":72.877559},{"c":73.67,"h":73.74,"l":72.63,"n":4336,"o":73.12,"t":"2025-02-13T05:00:00Z","v":167235,"vw":73.319063},{"c":73.5,"h":74.945,"l":73.16,"n":4477,"o":73.8,"t":"2025-02-14T05:00:00Z","v":236311,"vw":73.642749},{"c":74.1,"h":74.41,"l":72.785,"n":6381,"o":73.26,"t":"2025-02-18T05:00:00Z","v":348007,"vw":73.653157},{"c":74.28,"h":74.76,"l":73.55,"n":5595,"o":73.95,"t":"2025-02-19T05:00:00Z","v":208668,"vw":74.281844},{"c":74.58,"h":74.8,"l":72.88,"n":6592,"o":73.93,"t":"2025-02-20T05:00:00Z","v":256442,"vw":74.45312},{"c":69.54,"h":71.85,"l":69,"n":10387,"o":70.34,"t":"2025-02-21T05:00:00Z","v":496939,"vw":69.800196},{"c":70.84,"h":71.7,"l":69.54,"n":8826,"o":69.54,"t":"2025-02-24T05:00:00Z","v":365203,"vw":70.930936},{"c":73.85,"h":74.23,"l":70.96,"n":10544,"o":70.96,"t":"2025-02-25T05:00:00Z","v":402823,"vw":73.514536},{"c":73.13,"h":74.81,"l":73.13,"n":8556,"o":73.59,"t":"2025-02-26T05:00:00Z","v":378741,"vw":73.487014},{"c":72.82,"h":73.56,"l":72.365,"n":7400,"o":73.04,"t":"2025-02-27T05:00:00Z","v":316777,"vw":72.878522},{"c":72.47,"h":73.62,"l":70.7531,"n":8831,"o":73,"t":"2025-02-28T05:00:00Z","v":483215,"vw":72.406213},{"c":70.46,"h":72.6,"l":70.37,"n":9659,"o":72.04,"t":"2025-03-03T05:00:00Z","v":450690,"vw":70.915082},{"c":69.42,"h":70.89,"l":69.14,"n":8753,"o":69.91,"t":"2025-03-04T05:00:00Z","v":385218,"vw":69.821776},{"c":69.96,"h":70.3297,"l":69,"n":9390,"o":69.41,"t":"2025-03-05T05:00:00Z","v":439345,"vw":69.853787},{"c":69.73,"h":70.54,"l":67.69,"n":12286,"o":69.15,"t":"2025-03-06T05:00:00Z","v":454560,"vw":69.863445},{"c":71.61,"h":72.45,"l":69.73,"n":6749,"o":69.73,"t":"2025-03-07T05:00:00Z","v":243742,"vw":71.705569},{"c":71.02,"h":72.48,"l":70.79,"n":7701,"o":70.94,"t":"2025-03-10T04:00:00Z","v":285705,"vw":71.479681},{"c":70.21,"h":71.455,"l":69.82,"n":7560,"o":71.2,"t":"2025-03-11T04:00:00Z","v":211874,"vw":70.558641},{"c":69.73,"h":71.34,"l":69.57,"n":7166,"o":70.92,"t":"2025-03-12T04:00:00Z","v":292457,"vw":70.188093},{"c":68.85,"h":70.77,"l":68.52,"n":6305,"o":70.07,"t":"2025-03-13T04:00:00Z","v":265825,"vw":69.030059},{"c":70.74,"h":70.82,"l":69.21,"n":5908,"o":69.21,"t":"2025-03-14T04:00:00Z","v":251640,"vw":70.328545},{"c":71.97,"h":72.615,"l":70.5,"n":9207,"o":70.5,"t":"2025-03-17T04:00:00Z","v":315227,"vw":72.028487},{"c":71.5,"h":72.06,"l":70.96,"n":6415,"o":71.57,"t":"2025-03-18T04:00:00Z","v":189185,"vw":71.442712},{"c":71.98,"h":72.2625,"l":71.37,"n":5150,"o":71.9,"t":"2025-03-19T04:00:00Z","v":177460,"vw":71.943776},{"c":71.33,"h":72.3,"l":71.14,"n":6212,"o":71.24,"t":"2025-03-20T04:00:00Z","v":251632,"vw":71.462286},{"c":70.54,"h":71.2,"l":69.89,"n":6972,"o":71.2,"t":"2025-03-21T04:00:00Z","v":1072197,"vw":70.499205},{"c":71.85,"h":72.49,"l":71.18,"n":6794,"o":71.45,"t":"2025-03-24T04:00:00Z","v":264576,"vw":71.750546},{"c":70.66,"h":72.215,"l":70.355,"n":8446,"o":71.7,"t":"2025-03-25T04:00:00Z","v":609382,"vw":70.867199},{"c":71.59,"h":71.975,"l":70.93,"n":6009,"o":71.12,"t":"2025-03-26T04:00:00Z","v":249652,"vw":71.454304},{"c":71.59,"h":72.27,"l":71.125,"n":5748,"o":71.65,"t":"2025-03-27T04:00:00Z","v":194770,"vw":71.685878},{"c":70.37,"h":71.36,"l":70.04,"n":4410,"o":71.35,"t":"2025-03-28T04:00:00Z","v":131367,"vw":70.400701},{"c":70.64,"h":70.95,"l":69.64,"n":4884,"o":69.64,"t":"2025-03-31T04:00:00Z","v":205437,"vw":70.475015},{"c":71.26,"h":71.43,"l":70.12,"n":5198,"o":70.63,"t":"2025-04-01T04:00:00Z","v":182779,"vw":71.088124},{"c":72.51,"h":72.52,"l":70.68,"n":4617,"o":70.68,"t":"2025-04-02T04:00:00Z","v":233542,"vw":72.191857},{"c":69.56,"h":70.82,"l":68.86,"n":5845,"o":70.09,"t":"2025-04-03T04:00:00Z","v":208632,"vw":69.656265},{"c":66.53,"h":68.35,"l":65.72,"n":7637,"o":67.74,"t":"2025-04-04T04:00:00Z","v":265932,"vw":66.705912},{"c":64.32,"h":66.675,"l":62.7,"n":8784,"o":64.6,"t":"2025-04-07T04:00:00Z","v":323165,"vw":64.481835},{"c":64.4,"h":67.19,"l":63.83,"n":7239,"o":66.11,"t":"2025-04-08T04:00:00Z","v":251088,"vw":65.202256},{"c":68,"h":68.615,"l":63.47,"n":7028,"o":63.47,"t":"2025-04-09T04:00:00Z","v":282577,"vw":66.592827},{"c":67.07,"h":67.66,"l":65.59,"n":6292,"o":67.34,"t":"2025-04-10T04:00:00Z","v":305059,"vw":66.859244},{"c":67.74,"h":68.11,"l":66.11,"n":4904,"o":67.08,"t":"2025-04-11T04:00:00Z","v":162066,"vw":67.468684},{"c":68.34,"h":69.1799,"l":67.43,"n":4962,"o":68.64,"t":"2025-04-14T04:00:00Z","v":243343,"vw":68.050738},{"c":67.34,"h":68.535,"l":67.02,"n":6197,"o":68.16,"t":"2025-04-15T04:00:00Z","v":179820,"vw":67.515704},{"c":66.94,"h":67.765,"l":66.08,"n":5393,"o":67.33,"t":"2025-04-16T04:00:00Z","v":177347,"vw":66.833489},{"c":67.53,"h":67.72,"l":66.54,"n":4214,"o":67.05,"t":"2025-04-17T04:00:00Z","v":173095,"vw":67.386469},{"c":66.66,"h":67.6656,"l":65.95,"n":4053,"o":67.46,"t":"2025-04-21T04:00:00Z","v":145017,"vw":66.597277},{"c":67.93,"h":68.245,"l":66.89,"n":5187,"o":67.22,"t":"2025-04-22T04:00:00Z","v":174419,"vw":67.810476},{"c":68.31,"h":69.79,"l":68.05,"n":5132,"o":69.24,"t":"2025-04-23T04:00:00Z","v":160644,"vw":68.437809},{"c":69.02,"h":69.52,"l":68.135,"n":4024,"o":68.25,"t":"2025-04-24T04:00:00Z","v":165154,"vw":69.065623},{"c":68.99,"h":69.15,"l":68.28,"n":4225,"o":68.92,"t":"2025-04-25T04:00:00Z","v":110834,"vw":68.896291},{"c":69.56,"h":69.655,"l":68.78,"n":4678,"o":68.96,"t":"2025-04-28T04:00:00Z","v":122590,"vw":69.418037},{"c":70.21,"h":70.54,"l":69.21,"n":5405,"o":69.47,"t":"2025-04-29T04:00:00Z","v":170886,"vw":70.119509},{"c":70.29,"h":70.42,"l":68.15,"n":4450,"o":69.88,"t":"2025-04-30T04:00:00Z","v":231299,"vw":70.067687},{"c":70.61,"h":70.865,"l":69.9,"n":3739,"o":70.32,"t":"2025-05-01T04:00:00Z","v":122386,"vw":70.544731},{"c":71.86,"h":72.11,"l":71.01,"n":3119,"o":71.01,"t":"2025-05-02T04:00:00Z","v":84557,"vw":71.776429},{"c":71.62,"h":72.18,"l":71.4,"n":2985,"o":71.49,"t":"2025-05-05T04:00:00Z","v":89201,"vw":71.717606},{"c":71.52,"h":71.72,"l":70.43,"n":3053,"o":70.87,"t":"2025-05-06T04:00:00Z","v":104474,"vw":71.428806},{"c":71.3,"h":72.18,"l":70.87,"n":4033,"o":71.92,"t":"2025-05-07T04:00:00Z","v":156161,"vw":71.327176},{"c":73.3,"h":73.71,"l":71.75,"n":5700,"o":72.09,"t":"2025-05-08T04:00:00Z","v":152034,"vw":73.212621},{"c":73.5,"h":73.6509,"l":73.11,"n":4527,"o":73.62,"t":"2025-05-09T04:00:00Z","v":159950,"vw":73.400958},{"c":75.16,"h":75.535,"l":74.33,"n":4194,"o":74.81,"t":"2025-05-12T04:00:00Z","v":166633,"vw":75.078182},{"c":75.01,"h":75.845,"l":74.69,"n":3884,"o":75.19,"t":"2025-05-13T04:00:00Z","v":167289,"vw":75.035541},{"c":74.28,"h":74.93,"l":73.94,"n":5878,"o":74.63,"t":"2025-05-14T04:00:00Z","v":208154,"vw":74.294831},{"c":76.24,"h":76.265,"l":74.38,"n":5854,"o":74.49,"t":"2025-05-15T04:00:00Z","v":224272,"vw":75.767445},{"c":71.52,"h":76.9998,"l":71.06,"n":8161,"o":75.27,"t":"2025-05-16T04:00:00Z","v":361411,"vw":71.901375},{"c":71.41,"h":71.5,"l":70.5042,"n":6402,"o":71,"t":"2025-05-19T04:00:00Z","v":183715,"vw":71.208032},{"c":71.47,"h":71.7,"l":69.95,"n":6327,"o":71.14,"t":"2025-05-20T04:00:00Z","v":315050,"vw":70.813112},{"c":70.14,"h":71.46,"l":69.68,"n":6071,"o":71.43,"t":"2025-05-21T04:00:00Z","v":208122,"vw":70.32055},{"c":69.83,"h":70.25,"l":69.12,"n":5354,"o":70.08,"t":"2025-05-22T04:00:00Z","v":218938,"vw":69.768351},{"c":68.76,"h":69.2336,"l":68.48,"n":5638,"o":68.75,"t":"2025-05-23T04:00:00Z","v":166295,"vw":68.89786},{"c":70.91,"h":71.275,"l":69.37,"n":6639,"o":69.37,"t":"2025-05-27T04:00:00Z","v":279479,"vw":70.810933},{"c":70.03,"h":70.98,"l":69.26,"n":6869,"o":70.89,"t":"2025-05-28T04:00:00Z","v":262843,"vw":69.910579},{"c":70.19,"h":70.38,"l":69.67,"n":5303,"o":70.38,"t":"2025-05-29T04:00:00Z","v":225255,"vw":70.064473},{"c":69.77,"h":70.305,"l":69.46,"n":5330,"o":70.02,"t":"2025-05-30T04:00:00Z","v":244792,"vw":69.837403},{"c":69.47,"h":69.92,"l":69.075,"n":4933,"o":69.49,"t":"2025-06-02T04:00:00Z","v":185946,"vw":69.554255},{"c":70.41,"h":70.57,"l":68.77,"n":5204,"o":69.16,"t":"2025-06-03T04:00:00Z","v":301529,"vw":69.873657},{"c":70.55,"h":70.995,"l":70.46,"n":4685,"o":70.57,"t":"2025-06-04T04:00:00Z","v":167593,"vw":70.671831},{"c":69.55,"h":70.88,"l":69.4,"n":4146,"o":70.65,"t":"2025-06-05T04:00:00Z","v":151729,"vw":70.03442},{"c":70,"h":70.295,"l":69.2801,"n":4833,"o":70.01,"t":"2025-06-06T04:00:00Z","v":131494,"vw":69.807503},{"c":70.03,"h":70.57,"l":69.9,"n":4468,"o":70.19,"t":"2025-06-09T04:00:00Z","v":108649,"vw":70.104764},{"c":69.93,"h":70.57,"l":69.83,"n":4102,"o":70.05,"t":"2025-06-10T04:00:00Z","v":123291,"vw":70.047726},{"c":69.35,"h":70.13,"l":68.77,"n":7325,"o":70.13,"t":"2025-06-11T04:00:00Z","v":276328,"vw":69.445641},{"c":69.47,"h":69.5,"l":68.5722,"n":4878,"o":68.96,"t":"2025-06-12T04:00:00Z","v":132939,"vw":69.28667},{"c":67.96,"h":69.455,"l":67.7994,"n":6155,"o":69.07,"t":"2025-06-13T04:00:00Z","v":200744,"vw":68.347892},{"c":67.81,"h":68.44,"l":67.49,"n":7264,"o":68.24,"t":"2025-06-16T04:00:00Z","v":253652,"vw":67.869108},{"c":68.4,"h":68.72,"l":66.7,"n":7496,"o":67.05,"t":"2025-06-17T04:00:00Z","v":361627,"vw":68.057205},{"c":67.22,"h":68.78,"l":66.92,"n":8020,"o":68.67,"t":"2025-06-18T04:00:00Z","v":283263,"vw":67.36867},{"c":66.68,"h":67.505,"l":65.76,"n":8670,"o":67.16,"t":"2025-06-20T04:00:00Z","v":701878,"vw":66.551692},{"c":66.92,"h":67.05,"l":66.27,"n":5192,"o":66.61,"t":"2025-06-23T04:00:00Z","v":204076,"vw":66.827718},{"c":68.2,"h":68.4,"l":67.01,"n":5764,"o":67.01,"t":"2025-06-24T04:00:00Z","v":234098,"vw":68.107614},{"c":67.02,"h":68.28,"l":66.84,"n":6663,"o":68.27,"t":"2025-06-25T04:00:00Z","v":263041,"vw":67.265458},{"c":68.7,"h":68.885,"l":67.085,"n":5933,"o":67.26,"t":"2025-06-26T04:00:00Z","v":433288,"vw":67.983865},{"c":68.91,"h":69.29,"l":68.27,"n":6021,"o":68.95,"t":"2025-06-27T04:00:00Z","v":212662,"vw":68.814579},{"c":67.97,"h":69.06,"l":67.66,"n":6286,"o":69.01,"t":"2025-06-30T04:00:00Z","v":291579,"vw":68.049139},{"c":69.02,"h":70.205,"l":67.81,"n":4261,"o":67.85,"t":"2025-07-01T04:00:00Z","v":165872,"vw":69.106261},{"c":69.26,"h":69.4,"l":68.62,"n":4116,"o":69.04,"t":"2025-07-02T04:00:00Z","v":134138,"vw":69.161079},{"c":69.68,"h":69.72,"l":69,"n":2244,"o":69.63,"t":"2025-07-03T04:00:00Z","v":183776,"vw":69.550038},{"c":68.82,"h":69.96,"l":68.3909,"n":4695,"o":69.68,"t":"2025-07-07T04:00:00Z","v":148475,"vw":68.918047},{"c":68.95,"h":69.33,"l":68.635,"n":4805,"o":68.77,"t":"2025-07-08T04:00:00Z","v":194992,"vw":68.950352},{"c":69.13,"h":69.4,"l":68.2609,"n":4487,"o":69.05,"t":"2025-07-09T04:00:00Z","v":164717,"vw":69.029554},{"c":69.5,"h":69.7582,"l":68.93,"n":4332,"o":69.15,"t":"2025-07-10T04:00:00Z","v":204757,"vw":69.405752},{"c":69.01,"h":69.31,"l":68.73,"n":3324,"o":68.81,"t":"2025-07-11T04:00:00Z","v":122470,"vw":68.99418},{"c":69.23,"h":69.34,"l":68.625,"n":3766,"o":68.74,"t":"2025-07-14T04:00:00Z","v":126648,"vw":69.116032},{"c":67.86,"h":69.45,"l":67.86,"n":3587,"o":69.16,"t":"2025-07-15T04:00:00Z","v":126210,"vw":68.268845},{"c":68.83,"h":69.13,"l":67.755,"n":3983,"o":68.03,"t":"2025-07-16T04:00:00Z","v":176842,"vw":68.632117},{"c":69.26,"h":69.72,"l":68.96,"n":3982,"o":68.96,"t":"2025-07-17T04:00:00Z","v":300878,"vw":69.288557},{"c":69.02,"h":70.02,"l":68.615,"n":3815,"o":69.45,"t":"2025-07-18T04:00:00Z","v":119836,"vw":69.102232},{"c":68.44,"h":69.46,"l":68.16,"n":3146,"o":69.46,"t":"2025-07-21T04:00:00Z","v":95676,"vw":68.599532},{"c":68.75,"h":69.53,"l":68.1063,"n":4073,"o":68.48,"t":"2025-07-22T04:00:00Z","v":178105,"vw":68.859389},{"c":70.26,"h":70.29,"l":68.24,"n":4240,"o":69.31,"t":"2025-07-23T04:00:00Z","v":152580,"vw":69.965644},{"c":70.31,"h":70.36,"l":69.44,"n":4234,"o":70.26,"t":"2025-07-24T04:00:00Z","v":134167,"vw":70.166125},{"c":70.07,"h":70.515,"l":69.6029,"n":3266,"o":70.51,"t":"2025-07-25T04:00:00Z","v":94118,"vw":69.967208},{"c":70.73,"h":71.15,"l":69.235,"n":3646,"o":69.87,"t":"2025-07-28T04:00:00Z","v":204669,"vw":70.441668},{"c":70.94,"h":71.6,"l":70.53,"n":4113,"o":71.06,"t":"2025-07-29T04:00:00Z","v":152046,"vw":70.922704},{"c":70.45,"h":71.35,"l":70.18,"n":4433,"o":71.05,"t":"2025-07-30T04:00:00Z","v":145256,"vw":70.654208},{"c":70.57,"h":70.715,"l":70.15,"n":4561,"o":70.15,"t":"2025-07-31T04:00:00Z","v":207850,"vw":70.523764},{"c":70.27,"h":70.72,"l":69.57,"n":4107,"o":70.53,"t":"2025-08-01T04:00:00Z","v":122682,"vw":70.270404},{"c":70.47,"h":71.03,"l":70.31,"n":4061,"o":70.33,"t":"2025-08-04T04:00:00Z","v":128154,"vw":70.656615},{"c":71.14,"h":71.59,"l":70.58,"n":3602,"o":70.78,"t":"2025-08-05T04:00:00Z","v":97019,"vw":71.115342},{"c":70.77,"h":71.08,"l":70.48,"n":3881,"o":71.08,"t":"2025-08-06T04:00:00Z","v":151298,"vw":70.793191},{"c":70.69,"h":71.43,"l":70.48,"n":2985,"o":71.21,"t":"2025-08-07T04:00:00Z","v":64314,"vw":70.734242},{"c":70.65,"h":71.6405,"l":70.48,"n":4163,"o":71.23,"t":"2025-08-08T04:00:00Z","v":144923,"vw":70.883476},{"c":69.74,"h":71.5799,"l":69.51,"n":4236,"o":70.8,"t":"2025-08-11T04:00:00Z","v":142191,"vw":69.889339},{"c":71.72,"h":71.82,"l":70,"n":4167,"o":70.13,"t":"2025-08-12T04:00:00Z","v":186029,"vw":71.36521},{"c":73.28,"h":73.28,"l":71.69,"n":3449,"o":71.69,"t":"2025-08-13T04:00:00Z","v":120912,"vw":73.015001},{"c":72.66,"h":72.99,"l":72.28,"n":4131,"o":72.82,"t":"2025-08-14T04:00:00Z","v":107866,"vw":72.580407},{"c":72.32,"h":73.01,"l":72.0101,"n":3207,"o":72.53,"t":"2025-08-15T04:00:00Z","v":129588,"vw":72.322017},{"c":72.87,"h":72.93,"l":72.16,"n":3820,"o":72.51,"t":"2025-08-18T04:00:00Z","v":114580,"vw":72.734733},{"c":73.32,"h":73.57,"l":72.845,"n":3046,"o":72.87,"t":"2025-08-19T04:00:00Z","v":86857,"vw":73.207391},{"c":72.74,"h":73.44,"l":72.74,"n":3015,"o":73.44,"t":"2025-08-20T04:00:00Z","v":90253,"vw":72.883032},{"c":74,"h":74.05,"l":72.6,"n":3114,"o":73.05,"t":"2025-08-21T04:00:00Z","v":110915,"vw":73.781039},{"c":76.51,"h":76.838,"l":73.98,"n":4342,"o":74.23,"t":"2025-08-22T04:00:00Z","v":228479,"vw":76.192611},{"c":76.61,"h":76.64,"l":75.855,"n":4749,"o":76.54,"t":"2025-08-25T04:00:00Z","v":164752,"vw":76.441234},{"c":76.31,"h":76.77,"l":76.05,"n":6261,"o":76.44,"t":"2025-08-26T04:00:00Z","v":344613,"vw":76.331294},{"c":77.45,"h":77.67,"l":76.0836,"n":5400,"o":76.5,"t":"2025-08-27T04:00:00Z","v":205288,"vw":77.196513},{"c":77.59,"h":77.8,"l":76.55,"n":4342,"o":77.51,"t":"2025-08-28T04:00:00Z","v":232430,"vw":77.516295},{"c":78.08,"h":78.22,"l":77.52,"n":4757,"o":77.8,"t":"2025-08-29T04:00:00Z","v":161877,"vw":77.968249},{"c":77.79,"h":78.45,"l":73.33,"n":5282,"o":77.67,"t":"2025-09-02T04:00:00Z","v":149923,"vw":77.624693},{"c":77.7,"h":78.105,"l":76.12,"n":6917,"o":77.41,"t":"2025-09-03T04:00:00Z","v":278783,"vw":77.398377},{"c":82.75,"h":84.03,"l":78.36,"n":8263,"o":83,"t":"2025-09-04T04:00:00Z","v":315317,"vw":81.697813},{"c":81.96,"h":83.52,"l":81.595,"n":4868,"o":82.75,"t":"2025-09-05T04:00:00Z","v":189355,"vw":82.045159},{"c":80.4,"h":81.59,"l":79.45,"n":5700,"o":81.59,"t":"2025-09-08T04:00:00Z","v":196953,"vw":80.208752},{"c":78.53,"h":80.3,"l":78.49,"n":5205,"o":80.3,"t":"2025-09-09T04:00:00Z","v":167029,"vw":78.827001},{"c":78.33,"h":78.61,"l":77.73,"n":5445,"o":78.09,"t":"2025-09-10T04:00:00Z","v":150444,"vw":78.199044},{"c":79.88,"h":79.91,"l":78.85,"n":4400,"o":78.86,"t":"2025-09-11T04:00:00Z","v":175328,"vw":79.652109},{"c":79.35,"h":79.95,"l":78.86,"n":4299,"o":79.58,"t":"2025-09-12T04:00:00Z","v":157515,"vw":79.391783},{"c":80.7,"h":81.42,"l":79.6,"n":6071,"o":79.9,"t":"2025-09-15T04:00:00Z","v":176001,"vw":80.645801},{"c":80.53,"h":80.86,"l":79.62,"n":4479,"o":80.59,"t":"2025-09-16T04:00:00Z","v":163291,"vw":80.369769},{"c":80.31,"h":81.49,"l":79.775,"n":5311,"o":80.74,"t":"2025-09-17T04:00:00Z","v":224121,"vw":80.456529},{"c":81.74,"h":82.09,"l":80,"n":5788,"o":80.64,"t":"2025-09-18T04:00:00Z","v":246178,"vw":81.375541},{"c":80.08,"h":81.73,"l":79.16,"n":6669,"o":81.73,"t":"2025-09-19T04:00:00Z","v":886211,"vw":80.061008},{"c":79.28,"h":80.5,"l":79,"n":5030,"o":79.81,"t":"2025-09-22T04:00:00Z","v":167340,"vw":79.329484},{"c":78.91,"h":79.635,"l":78.38,"n":4771,"o":79.54,"t":"2025-09-23T04:00:00Z","v":163788,"vw":78.853791},{"c":77.61,"h":79.5,"l":77.61,"n":5187,"o":78.97,"t":"2025-09-24T04:00:00Z","v":300281,"vw":78.30214},{"c":76.85,"h":77.6099,"l":76.385,"n":4466,"o":77.41,"t":"2025-09-25T04:00:00Z","v":128937,"vw":76.95123},{"c":77.48,"h":77.87,"l":76.66,"n":4398,"o":77.05,"t":"2025-09-26T04:00:00Z","v":118495,"vw":77.257054},{"c":76.7,"h":79.13,"l":76.57,"n":4792,"o":77.77,"t":"2025-09-29T04:00:00Z","v":161156,"vw":76.805774},{"c":78.03,"h":78.175,"l":76.7,"n":3834,"o":76.7,"t":"2025-09-30T04:00:00Z","v":172085,"vw":77.485883},{"c":78.19,"h":78.43,"l":77.485,"n":4398,"o":77.96,"t":"2025-10-01T04:00:00Z","v":235052,"vw":78.149798},{"c":78.24,"h":78.575,"l":77.75,"n":3646,"o":78.06,"t":"2025-10-02T04:00:00Z","v":120803,"vw":78.187002},{"c":78.12,"h":79.44,"l":78.12,"n":5206,"o":78.36,"t":"2025-10-03T04:00:00Z","v":192180,"vw":78.394626},{"c":75.84,"h":78.33,"l":75.765,"n":4544,"o":78.08,"t":"2025-10-06T04:00:00Z","v":142673,"vw":76.435766},{"c":74.64,"h":75.8,"l":74.0192,"n":4350,"o":75.75,"t":"2025-10-07T04:00:00Z","v":158129,"vw":74.623939},{"c":73.8,"h":74.98,"l":73.7,"n":4087,"o":74.98,"t":"2025-10-08T04:00:00Z","v":114457,"vw":73.976683},{"c":72.5,"h":74.8,"l":71.99,"n":4373,"o":73.61,"t":"2025-10-09T04:00:00Z","v":123071,"vw":72.505761},{"c":72.51,"h":72.54,"l":71.08,"n":4629,"o":72.36,"t":"2025-10-10T04:00:00Z","v":138259,"vw":72.216683},{"c":73.32,"h":73.67,"l":72.71,"n":5384,"o":73.12,"t":"2025-10-13T04:00:00Z","v":151500,"vw":73.314393},{"c":74.21,"h":74.78,"l":72.82,"n":3827,"o":72.82,"t":"2025-10-14T04:00:00Z","v":109520,"vw":74.231049},{"c":75,"h":75.22,"l":73.45,"n":4382,"o":74.5,"t":"2025-10-15T04:00:00Z","v":210668,"vw":74.542778},{"c":75,"h":75.69,"l":74.47,"n":4417,"o":75.35,"t":"2025-10-16T04:00:00Z","v":190004,"vw":74.956879},{"c":75.43,"h":75.85,"l":74.51,"n":3996,"o":75.1,"t":"2025-10-17T04:00:00Z","v":141382,"vw":75.164267},{"c":76.06,"h":76.34,"l":75.24,"n":3012,"o":76.07,"t":"2025-10-20T04:00:00Z","v":97564,"vw":76.03114},{"c":76.8,"h":77.74,"l":76,"n":4057,"o":76,"t":"2025-10-21T04:00:00Z","v":145116,"vw":76.94876},{"c":77.09,"h":77.63,"l":76.56,"n":4899,"o":77.02,"t":"2025-10-22T04:00:00Z","v":149719,"vw":77.052697},{"c":78.46,"h":78.7,"l":77.01,"n":3848,"o":77.1,"t":"2025-10-23T04:00:00Z","v":121793,"vw":78.196265},{"c":79.48,"h":80.0099,"l":78.46,"n":5244,"o":78.95,"t":"2025-10-24T04:00:00Z","v":210271,"vw":79.310407},{"c":79.2,"h":80.78,"l":79.1,"n":5900,"o":79.55,"t":"2025-10-27T04:00:00Z","v":153792,"vw":79.732586},{"c":77.7,"h":79.54,"l":77.45,"n":4726,"o":79,"t":"2025-10-28T04:00:00Z","v":132958,"vw":78.125845},{"c":76.57,"h":77.98,"l":75.83,"n":3860,"o":77.67,"t":"2025-10-29T04:00:00Z","v":143796,"vw":76.825737},{"c":76.16,"h":77.57,"l":75.84,"n":4634,"o":76.4,"t":"2025-10-30T04:00:00Z","v":186323,"vw":76.211653},{"c":75.91,"h":76.53,"l":75.53,"n":4094,"o":76.11,"t":"2025-10-31T04:00:00Z","v":197977,"vw":75.925852},{"c":75.71,"h":76.285,"l":75,"n":5699,"o":75.99,"t":"2025-11-03T05:00:00Z","v":293320,"vw":75.747834},{"c":75.11,"h":76.525,"l":74.87,"n":3757,"o":75.5,"t":"2025-11-04T05:00:00Z","v":149934,"vw":75.134714},{"c":76.02,"h":76.24,"l":75.01,"n":3656,"o":75.03,"t":"2025-11-05T05:00:00Z","v":159723,"vw":75.86231},{"c":74.74,"h":77.6275,"l":74.655,"n":3356,"o":75.79,"t":"2025-11-06T05:00:00Z","v":113234,"vw":74.958938},{"c":75.35,"h":75.845,"l":74.33,"n":5174,"o":74.73,"t":"2025-11-07T05:00:00Z","v":211357,"vw":74.981569},{"c":75.75,"h":77.04,"l":75.46,"n":4734,"o":76,"t":"2025-11-10T05:00:00Z","v":202679,"vw":75.929251},{"c":75.47,"h":76.5925,"l":75.2,"n":4135,"o":75.75,"t":"2025-11-11T05:00:00Z","v":199498,"vw":75.519387},{"c":76,"h":76.58,"l":75.49,"n":6435,"o":75.49,"t":"2025-11-12T05:00:00Z","v":354963,"vw":76.030998},{"c":75.25,"h":76.725,"l":75.22,"n":4498,"o":75.59,"t":"2025-11-13T05:00:00Z","v":187939,"vw":75.664461},{"c":74.88,"h":75.8817,"l":74.41,"n":5772,"o":75,"t":"2025-11-14T05:00:00Z","v":237649,"vw":75.017977},{"c":73.11,"h":77.89,"l":72.51,"n":6976,"o":77,"t":"2025-11-17T05:00:00Z","v":258446,"vw":74.161109},{"c":75.22,"h":75.6,"l":72.84,"n":6803,"o":73.38,"t":"2025-11-18T05:00:00Z","v":248954,"vw":74.894383},{"c":76.65,"h":77.03,"l":74.08,"n":6204,"o":75.22,"t":"2025-11-19T05:00:00Z","v":252454,"vw":75.865253},{"c":77.09,"h":78.15,"l":76.005,"n":6220,"o":77.26,"t":"2025-11-20T05:00:00Z","v":216992,"vw":77.047163},{"c":77.72,"h":78.98,"l":77.31,"n":5227,"o":77.31,"t":"2025-11-21T05:00:00Z","v":231171,"vw":77.869154},{"c":78.91,"h":79.08,"l":77,"n":5874,"o":77.57,"t":"2025-11-24T05:00:00Z","v":290951,"vw":78.501184},{"c":80.77,"h":81.78,"l":78.77,"n":7171,"o":79.64,"t":"2025-11-25T05:00:00Z","v":297482,"vw":81.007995},{"c":79.99,"h":82,"l":79.9762,"n":6394,"o":80.56,"t":"2025-11-26T05:00:00Z","v":368604,"vw":80.379006},{"c":78.24,"h":80.065,"l":78.06,"n":3469,"o":79.95,"t":"2025-11-28T05:00:00Z","v":125557,"vw":78.619326},{"c":78.74,"h":79.405,"l":77.765,"n":5643,"o":78.38,"t":"2025-12-01T05:00:00Z","v":243117,"vw":78.861744},{"c":78.28,"h":78.875,"l":77.48,"n":4604,"o":78.7,"t":"2025-12-02T05:00:00Z","v":166363,"vw":78.379447},{"c":78.55,"h":79.3,"l":77.33,"n":3826,"o":78.52,"t":"2025-12-03T05:00:00Z","v":164868,"vw":78.502659},{"c":77.95,"h":79.36,"l":77.94,"n":3756,"o":78.71,"t":"2025-12-04T05:00:00Z","v":138157,"vw":78.105061},{"c":77.84,"h":78.59,"l":77.626,"n":3678,"o":77.75,"t":"2025-12-05T05:00:00Z","v":128502,"vw":78.011601},{"c":76.11,"h":78.03,"l":76.08,"n":5069,"o":77.97,"t":"2025-12-08T05:00:00Z","v":171868,"vw":76.67189},{"c":77.42,"h":77.59,"l":75.96,"n":5710,"o":75.96,"t":"2025-12-09T05:00:00Z","v":211650,"vw":77.24289},{"c":79.34,"h":80.155,"l":77.705,"n":6158,"o":77.71,"t":"2025-12-10T05:00:00Z","v":485656,"vw":79.215798},{"c":80.46,"h":80.78,"l":79.82,"n":5574,"o":79.82,"t":"2025-12-11T05:00:00Z","v":231327,"vw":80.351948},{"c":80.45,"h":81.05,"l":79.791,"n":5057,"o":80.93,"t":"2025-12-12T05:00:00Z","v":245958,"vw":80.330746},{"c":80.88,"h":81.97,"l":80.07,"n":4836,"o":81.15,"t":"2025-12-15T05:00:00Z","v":205602,"vw":80.755265},{"c":81.48,"h":81.795,"l":80.24,"n":6082,"o":80.97,"t":"2025-12-16T05:00:00Z","v":279811,"vw":81.235576},{"c":81.44,"h":82.5,"l":81.12,"n":5521,"o":81.24,"t":"2025-12-17T05:00:00Z","v":228524,"vw":81.566899},{"c":82.09,"h":82.5,"l":80.99,"n":6762,"o":81.62,"t":"2025-12-18T05:00:00Z","v":283729,"vw":82.008031},{"c":80.97,"h":82.47,"l":80.92,"n":6626,"o":81.8,"t":"2025-12-19T05:00:00Z","v":917832,"vw":81.0397},{"c":81.28,"h":82.36,"l":80.15,"n":5015,"o":81.08,"t":"2025-12-22T05:00:00Z","v":131312,"vw":81.258019},{"c":80.25,"h":81.545,"l":79.6,"n":3898,"o":81.15,"t":"2025-12-23T05:00:00Z","v":118274,"vw":80.263787},{"c":80.13,"h":80.53,"l":80.01,"n":1868,"o":80.53,"t":"2025-12-24T05:00:00Z","v":59367,"vw":80.163876},{"c":80.05,"h":80.49,"l":79.51,"n":3492,"o":80.3,"t":"2025-12-26T05:00:00Z","v":99515,"vw":79.964045},{"c":80.26,"h":80.88,"l":79.414,"n":3654,"o":80.39,"t":"2025-12-29T05:00:00Z","v":124706,"vw":80.042735},{"c":79.24,"h":80.17,"l":78.96,"n":3706,"o":80.17,"t":"2025-12-30T05:00:00Z","v":108507,"vw":79.469482},{"c":78.37,"h":79.34,"l":77.85,"n":3244,"o":79.34,"t":"2025-12-31T05:00:00Z","v":148474,"vw":78.433035},{"c":78.65,"h":78.85,"l":77.74,"n":3993,"o":78.5,"t":"2026-01-02T05:00:00Z","v":119993,"vw":78.419735},{"c":80.8,"h":82.11,"l":78.44,"n":5734,"o":78.44,"t":"2026-01-05T05:00:00Z","v":237547,"vw":81.26926},{"c":80.73,"h":82.46,"l":79.79,"n":4170,"o":80.4,"t":"2026-01-06T05:00:00Z","v":135812,"vw":80.821784},{"c":80.51,"h":81.63,"l":80.3265,"n":4616,"o":81.17,"t":"2026-01-07T05:00:00Z","v":153132,"vw":80.84249},{"c":82.32,"h":82.5,"l":79.895,"n":4650,"o":80.45,"t":"2026-01-08T05:00:00Z","v":142197,"vw":82.008279},{"c":82.21,"h":83,"l":81.37,"n":3683,"o":82.08,"t":"2026-01-09T05:00:00Z","v":101072,"vw":82.383268},{"c":82.65,"h":82.915,"l":80.7575,"n":3626,"o":81.94,"t":"2026-01-12T05:00:00Z","v":94837,"vw":82.538546},{"c":82,"h":82.91,"l":81.38,"n":5156,"o":82.69,"t":"2026-01-13T05:00:00Z","v":174623,"vw":82.023764},{"c":82.43,"h":82.635,"l":81.48,"n":3544,"o":81.86,"t":"2026-01-14T05:00:00Z","v":102847,"vw":82.211257},{"c":84,"h":84.25,"l":82.54,"n":4506,"o":82.54,"t":"2026-01-15T05:00:00Z","v":148237,"vw":83.87213},{"c":84.36,"h":84.49,"l":83.68,"n":3944,"o":83.75,"t":"2026-01-16T05:00:00Z","v":140216,"vw":84.1757},{"c":84.15,"h":84.4,"l":83.52,"n":4420,"o":84.08,"t":"2026-01-20T05:00:00Z","v":224774,"vw":84.112757},{"c":85.52,"h":86.01,"l":84.4,"n":6068,"o":84.5,"t":"2026-01-21T05:00:00Z","v":286974,"vw":85.240203},{"c":85.68,"h":86.365,"l":84.91,"n":4256,"o":85.96,"t":"2026-01-22T05:00:00Z","v":138162,"vw":85.449183},{"c":84.3,"h":85.53,"l":83.54,"n":4204,"o":85.53,"t":"2026-01-23T05:00:00Z","v":193887,"vw":84.328689},{"c":84.64,"h":85.22,"l":84.075,"n":4625,"o":84.5,"t":"2026-01-26T05:00:00Z","v":163855,"vw":84.606762},{"c":84.58,"h":85.27,"l":83.87,"n":4390,"o":84.93,"t":"2026-01-27T05:00:00Z","v":136155,"vw":84.694239},{"c":85.16,"h":85.61,"l":83.5249,"n":4401,"o":84.83,"t":"2026-01-28T05:00:00Z","v":151784,"vw":85.112388},{"c":85.56,"h":85.67,"l":84.77,"n":5055,"o":85.19,"t":"2026-01-29T05:00:00Z","v":217192,"vw":85.350881},{"c":86.47,"h":87.06,"l":85.03,"n":5472,"o":85.26,"t":"2026-01-30T05:00:00Z","v":288755,"vw":86.110149},{"c":87.47,"h":87.72,"l":86.44,"n":4920,"o":86.53,"t":"2026-02-02T05:00:00Z","v":333874,"vw":87.113203},{"c":88.88,"h":88.93,"l":87,"n":6091,"o":87.32,"t":"2026-02-03T05:00:00Z","v":224211,"vw":88.329641},{"c":90.67,"h":90.9,"l":88.605,"n":5468,"o":89.01,"t":"2026-02-04T05:00:00Z","v":190157,"vw":90.419982},{"c":91.41,"h":91.93,"l":89.96,"n":5253,"o":90.7,"t":"2026-02-05T05:00:00Z","v":186474,"vw":91.342274},{"c":92.28,"h":94.99,"l":90.925,"n":5037,"o":91.65,"t":"2026-02-06T05:00:00Z","v":261045,"vw":92.323806},{"c":92.84,"h":93.88,"l":92.35,"n":5393,"o":92.48,"t":"2026-02-09T05:00:00Z","v":241929,"vw":92.943676},{"c":93.42,"h":93.7,"l":92.405,"n":3794,"o":92.84,"t":"2026-02-10T05:00:00Z","v":156053,"vw":93.160314},{"c":94.61,"h":94.74,"l":93.01,"n":5096,"o":93.65,"t":"2026-02-11T05:00:00Z","v":182223,"vw":94.327542},{"c":96.21,"h":96.99,"l":93.93,"n":5645,"o":95,"t":"2026-02-12T05:00:00Z","v":193297,"vw":95.933762},{"c":96.33,"h":97.58,"l":94.9525,"n":6670,"o":95.92,"t":"2026-02-13T05:00:00Z","v":276149,"vw":96.473593},{"c":95.51,"h":97.3915,"l":95.36,"n":6650,"o":96.43,"t":"2026-02-17T05:00:00Z","v":275599,"vw":95.902783},{"c":95.26,"h":96.205,"l":95.205,"n":7375,"o":95.53,"t":"2026-02-18T05:00:00Z","v":377418,"vw":95.431936},{"c":93.18,"h":99.285,"l":88.48,"n":7786,"o":94.41,"t":"2026-02-19T05:00:00Z","v":353810,"vw":94.884817},{"c":89.31,"h":93.76,"l":86.43,"n":8512,"o":92.89,"t":"2026-02-20T05:00:00Z","v":522549,"vw":89.662161},{"c":91.55,"h":92.09,"l":89.5301,"n":9773,"o":90.75,"t":"2026-02-23T05:00:00Z","v":399539,"vw":90.933215},{"c":92.99,"h":93.35,"l":91.265,"n":7559,"o":92.04,"t":"2026-02-24T05:00:00Z","v":349028,"vw":92.759872},{"c":91.77,"h":93.99,"l":89.93,"n":5026,"o":93.26,"t":"2026-02-25T05:00:00Z","v":225616,"vw":91.497001},{"c":92.02,"h":95.48,"l":91.09,"n":3937,"o":91.91,"t":"2026-02-26T05:00:00Z","v":154217,"vw":91.853948},{"c":92.34,"h":93.32,"l":90.38,"n":4886,"o":91.58,"t":"2026-02-27T05:00:00Z","v":245717,"vw":92.409598},{"c":92.29,"h":92.87,"l":90.52,"n":5776,"o":91.35,"t":"2026-03-02T05:00:00Z","v":262346,"vw":92.123724},{"c":90.53,"h":92.67,"l":89.17,"n":5778,"o":90.75,"t":"2026-03-03T05:00:00Z","v":219075,"vw":90.433814},{"c":91.63,"h":92.155,"l":89.2,"n":5437,"o":90.85,"t":"2026-03-04T05:00:00Z","v":311644,"vw":91.305928},{"c":89.66,"h":91.01,"l":89.1301,"n":5512,"o":90.79,"t":"2026-03-05T05:00:00Z","v":229392,"vw":89.876547},{"c":89.52,"h":90.05,"l":86.905,"n":5346,"o":88.61,"t":"2026-03-06T05:00:00Z","v":263101,"vw":89.400782},{"c":87.44,"h":88.56,"l":82.5,"n":5915,"o":88.56,"t":"2026-03-09T04:00:00Z","v":227263,"vw":86.857798},{"c":86.84,"h":88.01,"l":86.55,"n":4081,"o":87.37,"t":"2026-03-10T04:00:00Z","v":182959,"vw":86.934462},{"c":86.88,"h":87.51,"l":86.4,"n":4309,"o":86.4,"t":"2026-03-11T04:00:00Z","v":135230,"vw":86.939976},{"c":85.37,"h":87.08,"l":84.64,"n":5695,"o":86.19,"t":"2026-03-12T04:00:00Z","v":240086,"vw":85.879741},{"c":85.12,"h":86.03,"l":84.47,"n":3779,"o":85.75,"t":"2026-03-13T04:00:00Z","v":115481,"vw":85.069156},{"c":85.99,"h":86.905,"l":85.122,"n":5279,"o":86.03,"t":"2026-03-16T04:00:00Z","v":176906,"vw":86.098321},{"c":85.99,"h":86.92,"l":85.365,"n":3975,"o":86.48,"t":"2026-03-17T04:00:00Z","v":121938,"vw":86.034965},{"c":83.69,"h":85.64,"l":83.688,"n":4111,"o":85.64,"t":"2026-03-18T04:00:00Z","v":195039,"vw":84.192299},{"c":83.11,"h":84.61,"l":82.25,"n":5481,"o":82.98,"t":"2026-03-19T04:00:00Z","v":178339,"vw":83.047593},{"c":80.88,"h":83.425,"l":80.88,"n":5312,"o":82.99,"t":"2026-03-20T04:00:00Z","v":534167,"vw":80.977727},{"c":82.9,"h":84.05,"l":81.44,"n":5077,"o":82.46,"t":"2026-03-23T04:00:00Z","v":217857,"vw":83.074551},{"c":83.65,"h":84.3,"l":80.97,"n":4409,"o":82.38,"t":"2026-03-24T04:00:00Z","v":180492,"vw":83.433502},{"c":83.58,"h":84.64,"l":82.55,"n":4956,"o":84.29,"t":"2026-03-25T04:00:00Z","v":199114,"vw":83.478883},{"c":82.12,"h":83.8,"l":81.395,"n":5063,"o":83.06,"t":"2026-03-26T04:00:00Z","v":177800,"vw":82.275923},{"c":80.73,"h":81.68,"l":80.52,"n":5458,"o":81.34,"t":"2026-03-27T04:00:00Z","v":206650,"vw":80.995437},{"c":80.25,"h":81.8,"l":79.635,"n":5180,"o":81.42,"t":"2026-03-30T04:00:00Z","v":173830,"vw":80.398579},{"c":81.24,"h":81.425,"l":79.21,"n":6007,"o":81.14,"t":"2026-03-31T04:00:00Z","v":227184,"vw":80.801939},{"c":82.61,"h":83.6,"l":81.46,"n":4936,"o":81.76,"t":"2026-04-01T04:00:00Z","v":147663,"vw":82.746938},{"c":80.73,"h":82.31,"l":80.36,"n":5832,"o":82.08,"t":"2026-04-02T04:00:00Z","v":230051,"vw":80.927931},{"c":80.22,"h":81.345,"l":79.61,"n":5877,"o":80.18,"t":"2026-04-06T04:00:00Z","v":258354,"vw":80.149747},{"c":80.35,"h":80.685,"l":79.61,"n":6547,"o":80.14,"t":"2026-04-07T04:00:00Z","v":262530,"vw":80.170167},{"c":83.34,"h":84.1299,"l":82.14,"n":6410,"o":82.46,"t":"2026-04-08T04:00:00Z","v":291890,"vw":83.423022},{"c":83.78,"h":84.82,"l":80.2801,"n":5398,"o":82.61,"t":"2026-04-09T04:00:00Z","v":213385,"vw":83.944924},{"c":83.77,"h":84.4,"l":82.86,"n":4042,"o":83.94,"t":"2026-04-10T04:00:00Z","v":158262,"vw":83.542246},{"c":85.06,"h":85.1,"l":82.83,"n":4457,"o":83.46,"t":"2026-04-13T04:00:00Z","v":215503,"vw":84.618129},{"c":84.07,"h":85.22,"l":83.99,"n":4743,"o":85.06,"t":"2026-04-14T04:00:00Z","v":186527,"vw":84.350492},{"c":82.8,"h":83.74,"l":82.3715,"n":5008,"o":83.74,"t":"2026-04-15T04:00:00Z","v":124978,"vw":82.786175},{"c":82.4,"h":83.205,"l":81.79,"n":4502,"o":82.65,"t":"2026-04-16T04:00:00Z","v":193044,"vw":82.347106},{"c":84.2,"h":84.825,"l":82.23,"n":5132,"o":82.95,"t":"2026-04-17T04:00:00Z","v":237138,"vw":84.04442},{"c":82.86,"h":85.935,"l":82.86,"n":8355,"o":84.23,"t":"2026-04-20T04:00:00Z","v":485916,"vw":83.985526},{"c":84.32,"h":84.43,"l":82.54,"n":8349,"o":83.16,"t":"2026-04-21T04:00:00Z","v":301286,"vw":83.798957},{"c":85.61,"h":87.62,"l":84,"n":7398,"o":84.71,"t":"2026-04-22T04:00:00Z","v":346339,"vw":85.941529},{"c":82.09,"h":86.245,"l":81.05,"n":7584,"o":85.78,"t":"2026-04-23T04:00:00Z","v":328797,"vw":82.692406},{"c":80.7,"h":85.58,"l":80.68,"n":7501,"o":81.89,"t":"2026-04-24T04:00:00Z","v":395431,"vw":81.064814},{"c":82.42,"h":82.67,"l":79.5,"n":8190,"o":80.81,"t":"2026-04-27T04:00:00Z","v":310686,"vw":81.403933},{"c":82.08,"h":83.14,"l":81.06,"n":6771,"o":82.98,"t":"2026-04-28T04:00:00Z","v":292464,"vw":82.238454},{"c":81.97,"h":82.75,"l":81.19,"n":6029,"o":81.85,"t":"2026-04-29T04:00:00Z","v":232912,"vw":81.796437},{"c":81.82,"h":82.74,"l":81.615,"n":5242,"o":82.24,"t":"2026-04-30T04:00:00Z","v":244271,"vw":81.93882},{"c":82.16,"h":82.77,"l":81.525,"n":5380,"o":82.34,"t":"2026-05-01T04:00:00Z","v":193047,"vw":82.127657},{"c":80.12,"h":82.87,"l":80.05,"n":6503,"o":81.53,"t":"2026-05-04T04:00:00Z","v":279428,"vw":80.551684},{"c":81.33,"h":81.9,"l":79.84,"n":6390,"o":80.5,"t":"2026-05-05T04:00:00Z","v":240347,"vw":81.363756},{"c":80.74,"h":82.55,"l":80.52,"n":4327,"o":82.22,"t":"2026-05-06T04:00:00Z","v":174641,"vw":80.973854},{"c":79.53,"h":80.94,"l":79.445,"n":5787,"o":80.76,"t":"2026-05-07T04:00:00Z","v":275813,"vw":79.96211},{"c":78.33,"h":81.425,"l":77.99,"n":4767,"o":79.93,"t":"2026-05-08T04:00:00Z","v":150469,"vw":78.544918},{"c":76.42,"h":79.01,"l":76.2101,"n":5070,"o":78.4,"t":"2026-05-11T04:00:00Z","v":243472,"vw":76.73355},{"c":74.93,"h":76.87,"l":74.56,"n":7759,"o":76.86,"t":"2026-05-12T04:00:00Z","v":288646,"vw":75.189463},{"c":73.24,"h":75.495,"l":72.79,"n":9007,"o":74.6,"t":"2026-05-13T04:00:00Z","v":392475,"vw":73.41251},{"c":71.14,"h":74.76,"l":70.905,"n":13077,"o":73.24,"t":"2026-05-14T04:00:00Z","v":874201,"vw":71.614096},{"c":70.96,"h":73.26,"l":70.57,"n":10150,"o":71.43,"t":"2026-05-15T04:00:00Z","v":446678,"vw":71.343236},{"c":84.43,"h":84.43,"l":77,"n":17363,"o":77,"t":"2026-05-18T04:00:00Z","v":1026670,"vw":82.791638},{"c":85.54,"h":89.91,"l":84.87,"n":12325,"o":85.59,"t":"2026-05-19T04:00:00Z","v":494272,"vw":86.365361},{"c":85.51,"h":86.91,"l":84.493,"n":8578,"o":85.97,"t":"2026-05-20T04:00:00Z","v":339994,"vw":85.638709},{"c":84.56,"h":86.565,"l":84.37,"n":6714,"o":85.02,"t":"2026-05-21T04:00:00Z","v":261883,"vw":85.098711},{"c":87.52,"h":87.57,"l":83.52,"n":8221,"o":84.99,"t":"2026-05-22T04:00:00Z","v":535789,"vw":86.674375},{"c":87.78,"h":89.05,"l":86.25,"n":7855,"o":87.7,"t":"2026-05-26T04:00:00Z","v":296599,"vw":88.073536},{"c":86.96,"h":89.05,"l":86.67,"n":6258,"o":88,"t":"2026-05-27T04:00:00Z","v":199944,"vw":87.460296},{"c":86.11,"h":87.555,"l":86.02,"n":6851,"o":86.69,"t":"2026-05-28T04:00:00Z","v":313409,"vw":86.339387},{"c":86.08,"h":87.8899,"l":85.63,"n":6500,"o":86.36,"t":"2026-05-29T04:00:00Z","v":454970,"vw":86.272707},{"c":87.05,"h":87.1,"l":84.6375,"n":6734,"o":85.4,"t":"2026-06-01T04:00:00Z","v":282675,"vw":86.380376},{"c":87.53,"h":88.5,"l":86.59,"n":6907,"o":86.85,"t":"2026-06-02T04:00:00Z","v":272336,"vw":87.57483},{"c":88.15,"h":88.56,"l":86.95,"n":6840,"o":87.11,"t":"2026-06-03T04:00:00Z","v":313072,"vw":87.961535},{"c":89.1,"h":89.68,"l":88.095,"n":6985,"o":89.47,"t":"2026-06-04T04:00:00Z","v":217065,"vw":88.820345},{"c":88.63,"h":91,"l":88.17,"n":6809,"o":89.33,"t":"2026-06-05T04:00:00Z","v":225577,"vw":88.811922},{"c":75.28,"h":88,"l":73.21,"n":21013,"o":86.55,"t":"2026-06-08T04:00:00Z","v":1296342,"vw":76.951634},{"c":76.44,"h":82.4,"l":76.01,"n":17482,"o":77.7,"t":"2026-06-09T04:00:00Z","v":1178371,"vw":78.084562},{"c":77.87,"h":79.075,"l":75.17,"n":16123,"o":76.5,"t":"2026-06-10T04:00:00Z","v":1030951,"vw":77.392821},{"c":81.17,"h":81.23,"l":77.61,"n":11116,"o":78.46,"t":"2026-06-11T04:00:00Z","v":544717,"vw":79.845005},{"c":82.63,"h":83.15,"l":80.39,"n":8081,"o":81.34,"t":"2026-06-12T04:00:00Z","v":345034,"vw":82.416605},{"c":84.57,"h":85.15,"l":82.77,"n":8931,"o":82.77,"t":"2026-06-15T04:00:00Z","v":498401,"vw":84.548378},{"c":84.89,"h":85.94,"l":84.51,"n":7297,"o":85.33,"t":"2026-06-16T04:00:00Z","v":345580,"vw":85.021634},{"c":83.45,"h":85.255,"l":82.81,"n":6807,"o":84.43,"t":"2026-06-17T04:00:00Z","v":318174,"vw":83.720647},{"c":85.31,"h":85.41,"l":83,"n":9402,"o":83.67,"t":"2026-06-18T04:00:00Z","v":957044,"vw":84.953397},{"c":85.11,"h":86.4,"l":84.78,"n":6515,"o":84.97,"t":"2026-06-22T04:00:00Z","v":252886,"vw":85.330737},{"c":86.67,"h":86.85,"l":85.11,"n":6923,"o":85.11,"t":"2026-06-23T04:00:00Z","v":336507,"vw":86.512831},{"c":87.64,"h":88.5296,"l":85.55,"n":6836,"o":86.71,"t":"2026-06-24T04:00:00Z","v":219724,"vw":87.491073},{"c":89.64,"h":90.39,"l":88.4253,"n":5829,"o":88.51,"t":"2026-06-25T04:00:00Z","v":207912,"vw":89.596151},{"c":90.26,"h":90.46,"l":88.45,"n":6504,"o":89.65,"t":"2026-06-26T04:00:00Z","v":310874,"vw":89.803914},{"c":90,"h":90.2,"l":88.425,"n":6092,"o":89.74,"t":"2026-06-29T04:00:00Z","v":259687,"vw":89.87239},{"c":91.57,"h":92,"l":89.095,"n":4803,"o":89.71,"t":"2026-06-30T04:00:00Z","v":230526,"vw":91.381173},{"c":91.19,"h":92.84,"l":91.035,"n":6445,"o":92,"t":"2026-07-01T04:00:00Z","v":216399,"vw":91.591215},{"c":91.94,"h":92.0838,"l":90.18,"n":5792,"o":91.51,"t":"2026-07-02T04:00:00Z","v":178384,"vw":91.415911},{"c":92.25,"h":92.48,"l":90.9225,"n":4712,"o":91.59,"t":"2026-07-06T04:00:00Z","v":189636,"vw":92.119288},{"c":91.48,"h":95.8725,"l":90.21,"n":4366,"o":92.49,"t":"2026-07-07T04:00:00Z","v":144101,"vw":91.245207},{"c":89.34,"h":91.465,"l":89.25,"n":5139,"o":91.18,"t":"2026-07-08T04:00:00Z","v":209283,"vw":89.846084},{"c":89.21,"h":90.82,"l":88.79,"n":7646,"o":89.18,"t":"2026-07-09T04:00:00Z","v":263533,"vw":89.599421},{"c":90.16,"h":90.9,"l":88.82,"n":3938,"o":88.82,"t":"2026-07-10T04:00:00Z","v":112656,"vw":90.351357},{"c":90.4,"h":91.44,"l":89.875,"n":4837,"o":90.3,"t":"2026-07-13T04:00:00Z","v":135351,"vw":90.483184},{"c":90.33,"h":90.68,"l":89.845,"n":5314,"o":89.89,"t":"2026-07-14T04:00:00Z","v":152874,"vw":90.266833},{"c":91.83,"h":92,"l":90.22,"n":5256,"o":90.97,"t":"2026-07-15T04:00:00Z","v":177615,"vw":91.549482},{"c":93.55,"h":94.66,"l":91.11,"n":5570,"o":91.38,"t":"2026-07-16T04:00:00Z","v":232616,"vw":93.70873},{"c":93.69,"h":95,"l":92.49,"n":5176,"o":93.98,"t":"2026-07-17T04:00:00Z","v":150543,"vw":93.71116},{"c":93.48,"h":94.9998,"l":92.435,"n":5579,"o":93.8,"t":"2026-07-20T04:00:00Z","v":142584,"vw":93.485687},{"c":93.82,"h":94.115,"l":92.5344,"n":4446,"o":93.32,"t":"2026-07-21T04:00:00Z","v":145951,"vw":93.765967},{"c":93.39,"h":94.87,"l":92.94,"n":4626,"o":94.04,"t":"2026-07-22T04:00:00Z","v":135344,"vw":93.524323},{"c":93.68,"h":94.02,"l":92.46,"n":5859,"o":92.46,"t":"2026-07-23T04:00:00Z","v":253422,"vw":93.544995},{"c":94.5,"h":95.34,"l":93.31,"n":5934,"o":93.6,"t":"2026-07-24T04:00:00Z","v":186592,"vw":94.709775},{"c":96.42,"h":96.9399,"l":94.565,"n":5480,"o":94.73,"t":"2026-07-27T04:00:00Z","v":164109,"vw":95.918641},{"c":97.72,"h":99.25,"l":97.41,"n":5532,"o":97.41,"t":"2026-07-28T04:00:00Z","v":174851,"vw":97.995527},{"c":94.71,"h":97.89,"l":94.12,"n":5627,"o":97.26,"t":"2026-07-29T04:00:00Z","v":192122,"vw":95.421571},{"c":93.14,"h":94.9,"l":92.82,"n":4563,"o":94.9,"t":"2026-07-30T04:00:00Z","v":105147,"vw":93.309433},{"c":94.27,"h":94.825,"l":92.45,"n":4084,"o":93.32,"t":"2026-07-31T04:00:00Z","v":180040,"vw":94.085735},{"c":96.03,"h":96.9679,"l":93.1,"n":5954,"o":95.36,"t":"2026-08-03T04:00:00Z","v":176428,"vw":95.966959},{"c":97.71,"h":98.66,"l":94.335,"n":7014,"o":96.03,"t":"2026-08-04T04:00:00Z","v":139640,"vw":97.716587},{"c":98.11,"h":98.38,"l":96.81,"n":4288,"o":97.38,"t":"2026-08-05T04:00:00Z","v":93634,"vw":98.026649},{"c":98.24,"h":99.24,"l":97.83,"n":6904,"o":98.9,"t":"2026-08-06T04:00:00Z","v":229887,"vw":98.315659},{"c":97.02,"h":98.64,"l":96.99,"n":5137,"o":98.29,"t":"2026-08-07T04:00:00Z","v":114431,"vw":97.630456},{"c":96.34,"h":97.647,"l":95.84,"n":4768,"o":96.28,"t":"2026-08-10T04:00:00Z","v":107580,"vw":96.583205},{"c":95.06,"h":96.87,"l":94.59,"n":5837,"o":96.03,"t":"2026-08-11T04:00:00Z","v":135138,"vw":95.373705},{"c":95.12,"h":95.92,"l":93.78,"n":6050,"o":94.71,"t":"2026-08-12T04:00:00Z","v":180346,"vw":94.999966},{"c":93.95,"h":96.07,"l":93.62,"n":8104,"o":95.88,"t":"2026-08-13T04:00:00Z","v":339231,"vw":94.244359},{"c":94.14,"h":94.51,"l":92.641,"n":5981,"o":93.72,"t":"2026-08-14T04:00:00Z","v":138383,"vw":93.908578},{"c":94.26,"h":94.5,"l":93.25,"n":6027,"o":93.25,"t":"2026-08-17T04:00:00Z","v":132355,"vw":94.081612},{"c":94.16,"h":94.8,"l":92.9123,"n":5949,"o":94.39,"t":"2026-08-18T04:00:00Z","v":127428,"vw":94.27594},{"c":92.01,"h":95.42,"l":92.01,"n":6307,"o":94.3,"t":"2026-08-19T04:00:00Z","v":171134,"vw":92.554736},{"c":90.73,"h":92.19,"l":90.49,"n":5562,"o":91.01,"t":"2026-08-20T04:00:00Z","v":198440,"vw":90.922553},{"c":91.29,"h":91.51,"l":90.01,"n":4021,"o":90.92,"t":"2026-08-21T04:00:00Z","v":151981,"vw":91.193943},{"c":94.38,"h":95.95,"l":91.66,"n":7942,"o":92.08,"t":"2026-08-24T04:00:00Z","v":254159,"vw":94.330201},{"c":93.62,"h":95.26,"l":92.64,"n":5144,"o":94.56,"t":"2026-08-25T04:00:00Z","v":146159,"vw":93.360129},{"c":94.09,"h":95.035,"l":92.875,"n":5389,"o":93.79,"t":"2026-08-26T04:00:00Z","v":157758,"vw":94.225025},{"c":93.47,"h":94.23,"l":92.63,"n":4977,"o":94.19,"t":"2026-08-27T04:00:00Z","v":108353,"vw":93.460289},{"c":93.25,"h":94.6,"l":92.45,"n":4596,"o":93.48,"t":"2026-08-28T04:00:00Z","v":135670,"vw":93.150576},{"c":90.65,"h":93.09,"l":90.31,"n":4967,"o":93.08,"t":"2026-08-31T04:00:00Z","v":209748,"vw":91.197825},{"c":90.39,"h":91.6,"l":89.785,"n":8196,"o":90.51,"t":"2026-09-01T04:00:00Z","v":226085,"vw":90.350956},{"c":90.18,"h":92.2,"l":88.27,"n":10494,"o":90.85,"t":"2026-09-02T04:00:00Z","v":454485,"vw":90.28621},{"c":90.34,"h":96.9845,"l":89.02,"n":10089,"o":92.68,"t":"2026-09-03T04:00:00Z","v":364767,"vw":90.798582},{"c":90.21,"h":90.69,"l":89.27,"n":6976,"o":89.7,"t":"2026-09-04T04:00:00Z","v":253385,"vw":90.084766},{"c":88.62,"h":90.27,"l":87.58,"n":8885,"o":89.51,"t":"2026-09-08T04:00:00Z","v":333265,"vw":88.482369},{"c":87.43,"h":88.4224,"l":86.05,"n":8651,"o":87.9,"t":"2026-09-09T04:00:00Z","v":285735,"vw":87.54382},{"c":85.91,"h":87.27,"l":85.09,"n":6017,"o":86.92,"t":"2026-09-10T04:00:00Z","v":192614,"vw":85.810413},{"c":86.94,"h":87.95,"l":86.45,"n":7552,"o":86.67,"t":"2026-09-11T04:00:00Z","v":231454,"vw":87.1848},{"c":86.44,"h":87.91,"l":86.05,"n":6199,"o":87.31,"t":"2026-09-14T04:00:00Z","v":194392,"vw":86.572486},{"c":85.37,"h":86.915,"l":84.35,"n":8131,"o":86.54,"t":"2026-09-15T04:00:00Z","v":395214,"vw":85.261936},{"c":84.6,"h":86.62,"l":84.2,"n":5535,"o":85.78,"t":"2026-09-16T04:00:00Z","v":245363,"vw":84.835301},{"c":85.22,"h":85.52,"l":84.12,"n":6291,"o":84.98,"t":"2026-09-17T04:00:00Z","v":343243,"vw":85.121389},{"c":84.1,"h":84.74,"l":83.4335,"n":6506,"o":84.74,"t":"2026-09-18T04:00:00Z","v":700686,"vw":84.049611},{"c":83.83,"h":84.526,"l":83.57,"n":7777,"o":84.42,"t":"2026-09-21T04:00:00Z","v":237377,"vw":83.981707},{"c":83.39,"h":84.51,"l":83.0675,"n":7241,"o":84.51,"t":"2026-09-22T04:00:00Z","v":237167,"vw":83.474177},{"c":83.82,"h":85.27,"l":83.1,"n":5163,"o":83.1,"t":"2026-09-23T04:00:00Z","v":211126,"vw":84.134378},{"c":82.63,"h":83.96,"l":82.08,"n":5432,"o":83.74,"t":"2026-09-24T04:00:00Z","v":207948,"vw":82.606589},{"c":84.02,"h":84.14,"l":82.2525,"n":6077,"o":82.43,"t":"2026-09-25T04:00:00Z","v":356702,"vw":83.868378},{"c":84.1,"h":84.24,"l":81.36,"n":6822,"o":83.6,"t":"2026-09-28T04:00:00Z","v":273233,"vw":83.194281},{"c":84.78,"h":85.725,"l":83.485,"n":7226,"o":83.75,"t":"2026-09-29T04:00:00Z","v":315641,"vw":84.762742},{"c":83.49,"h":85.9399,"l":83.36,"n":5691,"o":85.31,"t":"2026-09-30T04:00:00Z","v":259752,"vw":83.747773},{"c":84.14,"h":84.75,"l":82.88,"n":6973,"o":83.58,"t":"2026-10-01T04:00:00Z","v":214902,"vw":84.192535},{"c":84.78,"h":85.925,"l":84.47,"n":6766,"o":84.86,"t":"2026-10-02T04:00:00Z","v":407364,"vw":85.09307},{"c":85.41,"h":86.715,"l":84.78,"n":6666,"o":85,"t":"2026-10-05T04:00:00Z","v":333785,"vw":85.691535},{"c":85.11,"h":86.76,"l":84.39,"n":5208,"o":86.22,"t":"2026-10-06T04:00:00Z","v":352193,"vw":85.089236},{"c":84.85,"h":85.3,"l":83.68,"n":5226,"o":84.22,"t":"2026-10-07T04:00:00Z","v":271519,"vw":84.753969},{"c":84.41,"h":84.92,"l":83.15,"n":7137,"o":84.57,"t":"2026-10-08T04:00:00Z","v":352893,"vw":84.384722},{"c":85.35,"h":85.89,"l":84.125,"n":6889,"o":84.42,"t":"2026-10-09T04:00:00Z","v":211533,"vw":85.284566},{"c":85.13,"h":85.74,"l":84.1,"n":5080,"o":85.14,"t":"2026-10-12T04:00:00Z","v":195974,"vw":85.190189},{"c":85.03,"h":85.91,"l":83.575,"n":4851,"o":85.42,"t":"2026-10-13T04:00:00Z","v":240979,"vw":84.989619},{"c":83.65,"h":85.315,"l":83.045,"n":6015,"o":84.8,"t":"2026-10-14T04:00:00Z","v":331552,"vw":83.540093},{"c":84.03,"h":84.895,"l":83.48,"n":5160,"o":84.2,"t":"2026-10-15T04:00:00Z","v":167102,"vw":83.994395},{"c":81.93,"h":84.365,"l":80.505,"n":10672,"o":84.22,"t":"2026-10-16T04:00:00Z","v":372956,"vw":81.836534},{"c":81.82,"h":82.4199,"l":81.01,"n":6407,"o":82.03,"t":"2026-10-19T04:00:00Z","v":197947,"vw":81.749145},{"c":83.09,"h":83.325,"l":82.02,"n":6523,"o":82.15,"t":"2026-10-20T04:00:00Z","v":206685,"vw":82.828602},{"c":82.34,"h":84.07,"l":81.855,"n":4197,"o":83.91,"t":"2026-10-21T04:00:00Z","v":147311,"vw":82.518239},{"c":82.65,"h":82.875,"l":81.7,"n":4975,"o":82.1,"t":"2026-10-22T04:00:00Z","v":156025,"vw":82.482629}],"volatilityBars":[{"c":84.1,"h":84.1,"l":84.1,"n":6,"o":84.1,"t":"2026-09-21T08:15:00Z","v":204,"vw":84.1},{"c":84.21,"h":84.42,"l":84.21,"n":77,"o":84.42,"t":"2026-09-21T13:30:00Z","v":2486,"vw":84.322745},{"c":84.02,"h":84.355,"l":84.02,"n":82,"o":84.18,"t":"2026-09-21T13:45:00Z","v":4017,"vw":84.217821},{"c":84.08,"h":84.0813,"l":83.73,"n":183,"o":83.86,"t":"2026-09-21T14:00:00Z","v":4725,"vw":83.937104},{"c":83.97,"h":84.03,"l":83.72,"n":114,"o":83.94,"t":"2026-09-21T14:15:00Z","v":3462,"vw":83.918971},{"c":83.95,"h":83.95,"l":83.66,"n":177,"o":83.67,"t":"2026-09-21T14:30:00Z","v":5067,"vw":83.763571},{"c":83.91,"h":83.96,"l":83.79,"n":101,"o":83.82,"t":"2026-09-21T14:45:00Z","v":2975,"vw":83.925423},{"c":83.9,"h":83.95,"l":83.865,"n":76,"o":83.91,"t":"2026-09-21T15:00:00Z","v":1614,"vw":83.910741},{"c":83.99,"h":84.0901,"l":83.82,"n":142,"o":83.94,"t":"2026-09-21T15:15:00Z","v":3403,"vw":83.935627},{"c":84.0175,"h":84.07,"l":83.88,"n":101,"o":83.99,"t":"2026-09-21T15:30:00Z","v":3752,"vw":83.993488},{"c":84.04,"h":84.17,"l":84.03,"n":166,"o":84.12,"t":"2026-09-21T15:45:00Z","v":7130,"vw":84.107599},{"c":84.48,"h":84.48,"l":83.99,"n":204,"o":83.99,"t":"2026-09-21T16:00:00Z","v":4313,"vw":84.264071},{"c":84.24,"h":84.526,"l":84.24,"n":203,"o":84.526,"t":"2026-09-21T16:15:00Z","v":4595,"vw":84.402225},{"c":84.21,"h":84.28,"l":84.21,"n":76,"o":84.28,"t":"2026-09-21T16:30:00Z","v":2045,"vw":84.256154},{"c":84.25,"h":84.25,"l":84.21,"n":59,"o":84.22,"t":"2026-09-21T16:45:00Z","v":1409,"vw":84.228571},{"c":84.29,"h":84.29,"l":84.18,"n":57,"o":84.18,"t":"2026-09-21T17:00:00Z","v":944,"vw":84.220966},{"c":84.3211,"h":84.355,"l":84.22,"n":131,"o":84.3,"t":"2026-09-21T17:15:00Z","v":4076,"vw":84.297743},{"c":84.21,"h":84.265,"l":84.19,"n":96,"o":84.265,"t":"2026-09-21T17:30:00Z","v":1956,"vw":84.233125},{"c":84.1453,"h":84.37,"l":84.1453,"n":165,"o":84.185,"t":"2026-09-21T17:45:00Z","v":6651,"vw":84.271432},{"c":84.27,"h":84.385,"l":84.24,"n":186,"o":84.24,"t":"2026-09-21T18:00:00Z","v":4633,"vw":84.336368},{"c":84.1,"h":84.27,"l":84.045,"n":175,"o":84.27,"t":"2026-09-21T18:15:00Z","v":5972,"vw":84.13353},{"c":84.195,"h":84.255,"l":84.01,"n":110,"o":84.1302,"t":"2026-09-21T18:30:00Z","v":3692,"vw":84.116394},{"c":84.16,"h":84.2,"l":83.99,"n":171,"o":84.17,"t":"2026-09-21T18:45:00Z","v":4468,"vw":84.108214},{"c":83.98,"h":84.175,"l":83.93,"n":290,"o":84.155,"t":"2026-09-21T19:00:00Z","v":7596,"vw":84.061563},{"c":84,"h":84.06,"l":83.93,"n":181,"o":83.93,"t":"2026-09-21T19:15:00Z","v":5058,"vw":84.003704},{"c":83.93,"h":84.219,"l":83.93,"n":583,"o":84.04,"t":"2026-09-21T19:30:00Z","v":21660,"vw":84.127486},{"c":83.78,"h":83.96,"l":83.57,"n":1373,"o":83.91,"t":"2026-09-21T19:45:00Z","v":39176,"vw":83.803731},{"c":83.83,"h":83.83,"l":83.83,"n":24,"o":83.83,"t":"2026-09-21T20:00:00Z","v":48501,"vw":83.83},{"c":83.83,"h":83.83,"l":83.83,"n":2,"o":83.83,"t":"2026-09-22T08:00:00Z","v":200,"vw":83.83},{"c":83.62,"h":84.51,"l":83.62,"n":51,"o":84.51,"t":"2026-09-22T13:30:00Z","v":3851,"vw":84.179981},{"c":83.21,"h":83.955,"l":83.21,"n":98,"o":83.62,"t":"2026-09-22T13:45:00Z","v":3469,"vw":83.497516},{"c":83.61,"h":83.94,"l":83.3025,"n":220,"o":83.52,"t":"2026-09-22T14:00:00Z","v":7499,"vw":83.695065},{"c":83.53,"h":83.7475,"l":83.39,"n":164,"o":83.63,"t":"2026-09-22T14:15:00Z","v":4617,"vw":83.551304},{"c":83.55,"h":83.58,"l":83.4,"n":155,"o":83.51,"t":"2026-09-22T14:30:00Z","v":5276,"vw":83.4925},{"c":83.57,"h":83.58,"l":83.33,"n":198,"o":83.49,"t":"2026-09-22T14:45:00Z","v":7994,"vw":83.469727},{"c":83.6,"h":83.72,"l":83.3812,"n":106,"o":83.565,"t":"2026-09-22T15:00:00Z","v":4025,"vw":83.614418},{"c":83.41,"h":83.625,"l":83.41,"n":62,"o":83.625,"t":"2026-09-22T15:15:00Z","v":1185,"vw":83.510833},{"c":83.14,"h":83.41,"l":83.0675,"n":229,"o":83.41,"t":"2026-09-22T15:30:00Z","v":5323,"vw":83.247309},{"c":83.305,"h":83.43,"l":83.165,"n":73,"o":83.165,"t":"2026-09-22T15:45:00Z","v":2612,"vw":83.280912},{"c":83.71,"h":83.71,"l":83.32,"n":87,"o":83.32,"t":"2026-09-22T16:00:00Z","v":2577,"vw":83.491248},{"c":83.69,"h":83.71,"l":83.51,"n":54,"o":83.605,"t":"2026-09-22T16:15:00Z","v":2270,"vw":83.608185},{"c":83.57,"h":83.75,"l":83.53,"n":207,"o":83.615,"t":"2026-09-22T16:30:00Z","v":7613,"vw":83.633953},{"c":83.48,"h":83.62,"l":83.38,"n":160,"o":83.57,"t":"2026-09-22T16:45:00Z","v":5642,"vw":83.552571},{"c":83.47,"h":83.47,"l":83.27,"n":89,"o":83.46,"t":"2026-09-22T17:00:00Z","v":2450,"vw":83.380833},{"c":83.445,"h":83.445,"l":83.28,"n":61,"o":83.43,"t":"2026-09-22T17:15:00Z","v":2834,"vw":83.38667},{"c":83.46,"h":83.535,"l":83.395,"n":167,"o":83.535,"t":"2026-09-22T17:30:00Z","v":6247,"vw":83.466874},{"c":83.7525,"h":83.76,"l":83.4501,"n":150,"o":83.49,"t":"2026-09-22T17:45:00Z","v":4014,"vw":83.565797},{"c":83.89,"h":83.91,"l":83.71,"n":112,"o":83.84,"t":"2026-09-22T18:00:00Z","v":4941,"vw":83.867491},{"c":83.63,"h":83.89,"l":83.56,"n":257,"o":83.89,"t":"2026-09-22T18:15:00Z","v":7245,"vw":83.690249},{"c":83.37,"h":83.55,"l":83.37,"n":69,"o":83.55,"t":"2026-09-22T18:30:00Z","v":1867,"vw":83.471359},{"c":83.4425,"h":83.455,"l":83.33,"n":149,"o":83.35,"t":"2026-09-22T18:45:00Z","v":3235,"vw":83.406376},{"c":83.445,"h":83.445,"l":83.31,"n":169,"o":83.37,"t":"2026-09-22T19:00:00Z","v":4275,"vw":83.360535},{"c":83.38,"h":83.5,"l":83.36,"n":215,"o":83.3882,"t":"2026-09-22T19:15:00Z","v":4552,"vw":83.402007},{"c":83.5,"h":83.61,"l":83.29,"n":502,"o":83.39,"t":"2026-09-22T19:30:00Z","v":12526,"vw":83.439908},{"c":83.39,"h":83.74,"l":83.2,"n":1372,"o":83.57,"t":"2026-09-22T19:45:00Z","v":42071,"vw":83.410618},{"c":83.39,"h":83.39,"l":83.39,"n":16,"o":83.39,"t":"2026-09-22T20:00:00Z","v":56999,"vw":83.39},{"c":83.38,"h":83.39,"l":83.38,"n":6,"o":83.39,"t":"2026-09-23T08:15:00Z","v":204,"vw":83.385},{"c":83.96,"h":83.96,"l":83.96,"n":20,"o":83.96,"t":"2026-09-23T11:30:00Z","v":374,"vw":83.96},{"c":83.84,"h":83.975,"l":83.1,"n":85,"o":83.1,"t":"2026-09-23T13:30:00Z","v":3532,"vw":83.536817},{"c":83.475,"h":83.84,"l":83.475,"n":35,"o":83.84,"t":"2026-09-23T13:45:00Z","v":1215,"vw":83.572778},{"c":84.53,"h":84.57,"l":83.475,"n":171,"o":83.475,"t":"2026-09-23T14:00:00Z","v":5756,"vw":84.134427},{"c":84.35,"h":84.81,"l":84.35,"n":142,"o":84.62,"t":"2026-09-23T14:15:00Z","v":3825,"vw":84.563113},{"c":84.27,"h":84.36,"l":83.982,"n":59,"o":84.36,"t":"2026-09-23T14:30:00Z","v":1628,"vw":84.243562},{"c":84.55,"h":84.55,"l":84.27,"n":65,"o":84.27,"t":"2026-09-23T14:45:00Z","v":1373,"vw":84.494},{"c":84.85,"h":84.95,"l":84.57,"n":148,"o":84.57,"t":"2026-09-23T15:00:00Z","v":4332,"vw":84.78264},{"c":85.125,"h":85.21,"l":84.85,"n":120,"o":84.91,"t":"2026-09-23T15:15:00Z","v":8508,"vw":85.075746},{"c":85.165,"h":85.19,"l":85.165,"n":89,"o":85.175,"t":"2026-09-23T15:30:00Z","v":2133,"vw":85.1775},{"c":85.08,"h":85.27,"l":85.06,"n":147,"o":85.165,"t":"2026-09-23T15:45:00Z","v":5374,"vw":85.21553},{"c":84.83,"h":85.015,"l":84.825,"n":84,"o":85.015,"t":"2026-09-23T16:00:00Z","v":3515,"vw":84.888298},{"c":84.5001,"h":84.735,"l":84.5001,"n":93,"o":84.69,"t":"2026-09-23T16:15:00Z","v":4001,"vw":84.647423},{"c":84.8,"h":84.8,"l":84.42,"n":216,"o":84.625,"t":"2026-09-23T16:30:00Z","v":14496,"vw":84.619796},{"c":84.42,"h":84.8,"l":84.31,"n":109,"o":84.8,"t":"2026-09-23T16:45:00Z","v":4517,"vw":84.4675},{"c":84.48,"h":84.53,"l":84.42,"n":67,"o":84.42,"t":"2026-09-23T17:00:00Z","v":2355,"vw":84.489954},{"c":84.5,"h":84.555,"l":84.445,"n":86,"o":84.48,"t":"2026-09-23T17:15:00Z","v":3416,"vw":84.483466},{"c":84.255,"h":84.5,"l":84.255,"n":106,"o":84.5,"t":"2026-09-23T17:30:00Z","v":4139,"vw":84.382582},{"c":84.435,"h":84.5,"l":84.36,"n":44,"o":84.36,"t":"2026-09-23T17:45:00Z","v":2035,"vw":84.474643},{"c":84.43,"h":84.44,"l":84.43,"n":45,"o":84.44,"t":"2026-09-23T18:00:00Z","v":1237,"vw":84.432857},{"c":84.28,"h":84.415,"l":84.28,"n":114,"o":84.325,"t":"2026-09-23T18:15:00Z","v":3311,"vw":84.361323},{"c":84.02,"h":84.28,"l":83.99,"n":110,"o":84.28,"t":"2026-09-23T18:30:00Z","v":3777,"vw":84.046204},{"c":84.06,"h":84.06,"l":83.94,"n":33,"o":83.995,"t":"2026-09-23T18:45:00Z","v":1163,"vw":84.010833},{"c":83.975,"h":83.99,"l":83.8961,"n":94,"o":83.99,"t":"2026-09-23T19:00:00Z","v":3562,"vw":83.945131},{"c":83.695,"h":84,"l":83.695,"n":144,"o":83.97,"t":"2026-09-23T19:15:00Z","v":6046,"vw":83.917315},{"c":84.02,"h":84.02,"l":83.79,"n":250,"o":83.79,"t":"2026-09-23T19:30:00Z","v":5788,"vw":83.92266},{"c":83.735,"h":83.99,"l":83.6,"n":673,"o":83.985,"t":"2026-09-23T19:45:00Z","v":19955,"vw":83.891471},{"c":83.82,"h":83.82,"l":83.82,"n":23,"o":83.82,"t":"2026-09-23T20:00:00Z","v":69925,"vw":83.82},{"c":83.81,"h":83.82,"l":83.81,"n":5,"o":83.82,"t":"2026-09-24T11:15:00Z","v":229,"vw":83.815},{"c":83.36,"h":83.96,"l":83.255,"n":115,"o":83.74,"t":"2026-09-24T13:30:00Z","v":6116,"vw":83.544238},{"c":83.36,"h":83.36,"l":83.36,"n":4,"o":83.36,"t":"2026-09-24T13:45:00Z","v":142,"vw":83.36},{"c":83.3,"h":83.5,"l":83.3,"n":42,"o":83.5,"t":"2026-09-24T14:00:00Z","v":1908,"vw":83.434615},{"c":83.205,"h":83.43,"l":82.915,"n":139,"o":83.155,"t":"2026-09-24T14:15:00Z","v":3567,"vw":83.265},{"c":82.995,"h":83.41,"l":82.995,"n":56,"o":83.19,"t":"2026-09-24T14:30:00Z","v":1930,"vw":83.132662},{"c":83.28,"h":83.28,"l":82.98,"n":86,"o":82.98,"t":"2026-09-24T14:45:00Z","v":2523,"vw":83.108611},{"c":83.11,"h":83.375,"l":83.1,"n":128,"o":83.3,"t":"2026-09-24T15:00:00Z","v":3489,"vw":83.157966},{"c":82.975,"h":83.12,"l":82.975,"n":51,"o":83.025,"t":"2026-09-24T15:15:00Z","v":1664,"vw":83.007045},{"c":82.9,"h":83.005,"l":82.9,"n":101,"o":83.005,"t":"2026-09-24T15:30:00Z","v":2361,"vw":82.949375},{"c":82.795,"h":82.93,"l":82.73,"n":48,"o":82.93,"t":"2026-09-24T15:45:00Z","v":1223,"vw":82.799167},{"c":82.585,"h":82.775,"l":82.38,"n":160,"o":82.775,"t":"2026-09-24T16:00:00Z","v":8226,"vw":82.6377},{"c":82.653,"h":83.2,"l":82.46,"n":215,"o":82.56,"t":"2026-09-24T16:15:00Z","v":10944,"vw":82.757965},{"c":83,"h":83.02,"l":82.76,"n":96,"o":82.8,"t":"2026-09-24T16:30:00Z","v":3593,"vw":82.922861},{"c":82.735,"h":82.81,"l":82.735,"n":71,"o":82.78,"t":"2026-09-24T16:45:00Z","v":1464,"vw":82.772778},{"c":82.92,"h":82.92,"l":82.64,"n":84,"o":82.66,"t":"2026-09-24T17:00:00Z","v":4007,"vw":82.800723},{"c":82.66,"h":82.8,"l":82.65,"n":116,"o":82.8,"t":"2026-09-24T17:15:00Z","v":3227,"vw":82.721842},{"c":82.54,"h":82.84,"l":82.54,"n":145,"o":82.68,"t":"2026-09-24T17:30:00Z","v":3926,"vw":82.68784},{"c":82.55,"h":82.64,"l":82.55,"n":9,"o":82.55,"t":"2026-09-24T17:45:00Z","v":335,"vw":82.58},{"c":82.7,"h":82.7,"l":82.545,"n":15,"o":82.55,"t":"2026-09-24T18:00:00Z","v":506,"vw":82.591539},{"c":82.69,"h":82.91,"l":82.59,"n":146,"o":82.69,"t":"2026-09-24T18:15:00Z","v":4254,"vw":82.719745},{"c":82.32,"h":82.79,"l":82.32,"n":99,"o":82.66,"t":"2026-09-24T18:30:00Z","v":3919,"vw":82.441461},{"c":82.245,"h":82.5574,"l":82.245,"n":190,"o":82.38,"t":"2026-09-24T18:45:00Z","v":5563,"vw":82.426409},{"c":82.27,"h":82.29,"l":82.205,"n":110,"o":82.29,"t":"2026-09-24T19:00:00Z","v":3546,"vw":82.271453},{"c":82.13,"h":82.285,"l":82.08,"n":213,"o":82.26,"t":"2026-09-24T19:15:00Z","v":5579,"vw":82.171695},{"c":82.3,"h":82.37,"l":82.13,"n":308,"o":82.13,"t":"2026-09-24T19:30:00Z","v":10350,"vw":82.233793},{"c":82.68,"h":82.69,"l":82.09,"n":1222,"o":82.29,"t":"2026-09-24T19:45:00Z","v":49597,"vw":82.290353},{"c":82.63,"h":82.63,"l":82.63,"n":25,"o":82.63,"t":"2026-09-24T20:00:00Z","v":46504,"vw":82.63},{"c":82.62,"h":82.63,"l":82.62,"n":2,"o":82.63,"t":"2026-09-25T10:15:00Z","v":200,"vw":82.625},{"c":82.605,"h":82.785,"l":82.2525,"n":47,"o":82.43,"t":"2026-09-25T13:30:00Z","v":4238,"vw":82.441501},{"c":82.99,"h":83.05,"l":82.65,"n":32,"o":82.65,"t":"2026-09-25T13:45:00Z","v":1434,"vw":82.957382},{"c":83.18,"h":83.185,"l":82.67,"n":113,"o":82.865,"t":"2026-09-25T14:00:00Z","v":3979,"vw":82.979868},{"c":83.1,"h":83.18,"l":83.1,"n":19,"o":83.18,"t":"2026-09-25T14:15:00Z","v":365,"vw":83.14},{"c":83.26,"h":83.43,"l":83.1,"n":91,"o":83.11,"t":"2026-09-25T14:30:00Z","v":3195,"vw":83.324583},{"c":83.1,"h":83.34,"l":83.1,"n":79,"o":83.17,"t":"2026-09-25T14:45:00Z","v":4079,"vw":83.167035},{"c":83.09,"h":83.2,"l":82.995,"n":64,"o":83.2,"t":"2026-09-25T15:00:00Z","v":1683,"vw":83.098611},{"c":82.99,"h":83.115,"l":82.99,"n":54,"o":83.095,"t":"2026-09-25T15:15:00Z","v":1092,"vw":83.080833},{"c":83.11,"h":83.19,"l":83.11,"n":78,"o":83.19,"t":"2026-09-25T15:30:00Z","v":1521,"vw":83.128334},{"c":83.22,"h":83.25,"l":82.92,"n":89,"o":83.04,"t":"2026-09-25T15:45:00Z","v":2201,"vw":83.126999},{"c":83.67,"h":83.67,"l":83.375,"n":76,"o":83.43,"t":"2026-09-25T16:00:00Z","v":2074,"vw":83.504443},{"c":83.59,"h":83.67,"l":83.59,"n":23,"o":83.67,"t":"2026-09-25T16:15:00Z","v":544,"vw":83.63},{"c":83.32,"h":83.59,"l":83.32,"n":152,"o":83.59,"t":"2026-09-25T16:30:00Z","v":2801,"vw":83.463676},{"c":83.38,"h":83.4745,"l":83.21,"n":63,"o":83.375,"t":"2026-09-25T16:45:00Z","v":1550,"vw":83.386978},{"c":83.68,"h":83.68,"l":83.305,"n":99,"o":83.31,"t":"2026-09-25T17:00:00Z","v":2200,"vw":83.507222},{"c":83.53,"h":83.72,"l":83.43,"n":201,"o":83.7,"t":"2026-09-25T17:15:00Z","v":5957,"vw":83.600907},{"c":83.58,"h":83.58,"l":83.53,"n":113,"o":83.53,"t":"2026-09-25T17:30:00Z","v":1671,"vw":83.544286},{"c":83.75,"h":83.8,"l":83.645,"n":106,"o":83.645,"t":"2026-09-25T17:45:00Z","v":3914,"vw":83.768431},{"c":83.84,"h":83.84,"l":83.72,"n":176,"o":83.75,"t":"2026-09-25T18:00:00Z","v":3960,"vw":83.75573},{"c":83.79,"h":83.87,"l":83.79,"n":102,"o":83.87,"t":"2026-09-25T18:15:00Z","v":4025,"vw":83.844706},{"c":83.6,"h":83.695,"l":83.6,"n":62,"o":83.68,"t":"2026-09-25T18:30:00Z","v":1310,"vw":83.6625},{"c":83.5,"h":83.715,"l":83.5,"n":162,"o":83.69,"t":"2026-09-25T18:45:00Z","v":3233,"vw":83.666883},{"c":83.45,"h":83.6426,"l":83.45,"n":72,"o":83.6426,"t":"2026-09-25T19:00:00Z","v":2146,"vw":83.52972},{"c":83.235,"h":83.49,"l":83.235,"n":160,"o":83.49,"t":"2026-09-25T19:15:00Z","v":4048,"vw":83.413244},{"c":83.5,"h":83.605,"l":83.31,"n":239,"o":83.31,"t":"2026-09-25T19:30:00Z","v":6619,"vw":83.417835},{"c":84.03,"h":84.14,"l":83.6,"n":1242,"o":83.63,"t":"2026-09-25T19:45:00Z","v":38636,"vw":83.88681},{"c":84.02,"h":84.02,"l":83.97,"n":23,"o":83.97,"t":"2026-09-25T20:00:00Z","v":143300,"vw":84.018177},{"c":84.01,"h":84.01,"l":84.01,"n":5,"o":84.01,"t":"2026-09-28T08:00:00Z","v":202,"vw":84.01},{"c":83.5,"h":83.6,"l":83.5,"n":14,"o":83.6,"t":"2026-09-28T13:30:00Z","v":1248,"vw":83.589574},{"c":83.665,"h":83.795,"l":83.665,"n":19,"o":83.795,"t":"2026-09-28T13:45:00Z","v":445,"vw":83.723986},{"c":83.11,"h":83.715,"l":83.11,"n":97,"o":83.715,"t":"2026-09-28T14:00:00Z","v":3435,"vw":83.551459},{"c":83.32,"h":83.72,"l":83.295,"n":135,"o":83.49,"t":"2026-09-28T14:15:00Z","v":6256,"vw":83.393486},{"c":83.275,"h":83.48,"l":83.275,"n":68,"o":83.4,"t":"2026-09-28T14:30:00Z","v":1841,"vw":83.359267},{"c":82.84,"h":83.1,"l":82.76,"n":157,"o":83.1,"t":"2026-09-28T14:45:00Z","v":3591,"vw":82.89111},{"c":82.9964,"h":82.9964,"l":82.855,"n":31,"o":82.86,"t":"2026-09-28T15:00:00Z","v":754,"vw":82.89128},{"c":82.83,"h":82.84,"l":82.79,"n":61,"o":82.8,"t":"2026-09-28T15:15:00Z","v":1230,"vw":82.814167},{"c":82.57,"h":82.78,"l":82.57,"n":207,"o":82.78,"t":"2026-09-28T15:30:00Z","v":5943,"vw":82.635601},{"c":81.64,"h":82.47,"l":81.36,"n":501,"o":82.465,"t":"2026-09-28T15:45:00Z","v":34747,"vw":81.668612},{"c":82.17,"h":82.27,"l":81.64,"n":344,"o":81.64,"t":"2026-09-28T16:00:00Z","v":10687,"vw":82.043515},{"c":82.875,"h":82.94,"l":82.43,"n":141,"o":82.43,"t":"2026-09-28T16:15:00Z","v":3667,"vw":82.641227},{"c":82.28,"h":82.79,"l":82.28,"n":58,"o":82.79,"t":"2026-09-28T16:30:00Z","v":1568,"vw":82.518793},{"c":82.8,"h":82.8,"l":82.43,"n":152,"o":82.43,"t":"2026-09-28T16:45:00Z","v":27916,"vw":82.527012},{"c":83.075,"h":83.075,"l":82.75,"n":150,"o":82.75,"t":"2026-09-28T17:00:00Z","v":3930,"vw":82.972337},{"c":82.85,"h":82.95,"l":82.85,"n":30,"o":82.92,"t":"2026-09-28T17:15:00Z","v":758,"vw":82.905},{"c":82.94,"h":82.94,"l":82.91,"n":65,"o":82.91,"t":"2026-09-28T17:30:00Z","v":1431,"vw":82.924324},{"c":82.985,"h":83.01,"l":82.77,"n":116,"o":83,"t":"2026-09-28T17:45:00Z","v":3208,"vw":82.878611},{"c":83.38,"h":83.435,"l":83.05,"n":201,"o":83.07,"t":"2026-09-28T18:00:00Z","v":9674,"vw":83.261953},{"c":83.2675,"h":83.4,"l":83.2675,"n":25,"o":83.4,"t":"2026-09-28T18:15:00Z","v":1071,"vw":83.363028},{"c":83.52,"h":83.52,"l":83.36,"n":156,"o":83.445,"t":"2026-09-28T18:30:00Z","v":3511,"vw":83.46444},{"c":83.52,"h":83.58,"l":83.46,"n":109,"o":83.48,"t":"2026-09-28T18:45:00Z","v":2226,"vw":83.508986},{"c":83.39,"h":83.52,"l":83.31,"n":180,"o":83.47,"t":"2026-09-28T19:00:00Z","v":6361,"vw":83.415216},{"c":83.53,"h":83.53,"l":83.335,"n":130,"o":83.37,"t":"2026-09-28T19:15:00Z","v":2699,"vw":83.429396},{"c":83.62,"h":83.68,"l":83.44,"n":169,"o":83.45,"t":"2026-09-28T19:30:00Z","v":3868,"vw":83.55878},{"c":84.1,"h":84.24,"l":83.535,"n":1313,"o":83.535,"t":"2026-09-28T19:45:00Z","v":37303,"vw":83.930722},{"c":84.1,"h":84.1,"l":84.1,"n":24,"o":84.1,"t":"2026-09-28T20:00:00Z","v":66259,"vw":84.1},{"c":84.09,"h":84.1,"l":84.09,"n":19,"o":84.1,"t":"2026-09-29T08:15:00Z","v":365,"vw":84.095},{"c":84.25,"h":84.35,"l":83.75,"n":44,"o":83.75,"t":"2026-09-29T13:30:00Z","v":3143,"vw":84.170039},{"c":83.6,"h":84.745,"l":83.485,"n":311,"o":84.415,"t":"2026-09-29T13:45:00Z","v":43282,"vw":84.44272},{"c":84.83,"h":84.83,"l":83.825,"n":182,"o":83.825,"t":"2026-09-29T14:00:00Z","v":6184,"vw":84.359632},{"c":84.06,"h":84.82,"l":84.06,"n":202,"o":84.82,"t":"2026-09-29T14:15:00Z","v":6326,"vw":84.472199},{"c":84.295,"h":84.31,"l":84.145,"n":88,"o":84.22,"t":"2026-09-29T14:30:00Z","v":2362,"vw":84.236},{"c":84.49,"h":84.6,"l":84.1,"n":191,"o":84.295,"t":"2026-09-29T14:45:00Z","v":6805,"vw":84.244603},{"c":84.5,"h":84.53,"l":84.38,"n":220,"o":84.49,"t":"2026-09-29T15:00:00Z","v":7499,"vw":84.441016},{"c":84.29,"h":84.54,"l":84.24,"n":150,"o":84.41,"t":"2026-09-29T15:15:00Z","v":3448,"vw":84.422626},{"c":84.43,"h":84.58,"l":84.29,"n":100,"o":84.29,"t":"2026-09-29T15:30:00Z","v":2867,"vw":84.47125},{"c":84.5425,"h":84.62,"l":84.49,"n":224,"o":84.58,"t":"2026-09-29T15:45:00Z","v":8428,"vw":84.513741},{"c":84.96,"h":84.98,"l":84.535,"n":187,"o":84.535,"t":"2026-09-29T16:00:00Z","v":7670,"vw":84.737009},{"c":85.09,"h":85.09,"l":84.705,"n":221,"o":84.91,"t":"2026-09-29T16:15:00Z","v":10407,"vw":84.918938},{"c":84.95,"h":85.19,"l":84.95,"n":78,"o":85.19,"t":"2026-09-29T16:30:00Z","v":2938,"vw":85.057497},{"c":84.985,"h":85.145,"l":84.86,"n":191,"o":84.86,"t":"2026-09-29T16:45:00Z","v":5871,"vw":85.020311},{"c":85.1,"h":85.1,"l":84.95,"n":57,"o":84.985,"t":"2026-09-29T17:00:00Z","v":2254,"vw":85.006807},{"c":85.02,"h":85.1,"l":85,"n":148,"o":85.1,"t":"2026-09-29T17:15:00Z","v":3442,"vw":85.026422},{"c":85.05,"h":85.16,"l":85.05,"n":188,"o":85.16,"t":"2026-09-29T17:30:00Z","v":4284,"vw":85.097158},{"c":85.33,"h":85.56,"l":85.025,"n":212,"o":85.025,"t":"2026-09-29T17:45:00Z","v":7200,"vw":85.313835},{"c":85.145,"h":85.4,"l":85.12,"n":143,"o":85.39,"t":"2026-09-29T18:00:00Z","v":6152,"vw":85.232755},{"c":85.095,"h":85.36,"l":85.095,"n":179,"o":85.16,"t":"2026-09-29T18:15:00Z","v":6741,"vw":85.213298},{"c":85.24,"h":85.41,"l":85.045,"n":234,"o":85.2,"t":"2026-09-29T18:30:00Z","v":4809,"vw":85.221498},{"c":85.17,"h":85.1925,"l":85.045,"n":33,"o":85.1925,"t":"2026-09-29T18:45:00Z","v":1425,"vw":85.169258},{"c":85.165,"h":85.21,"l":84.855,"n":328,"o":85.15,"t":"2026-09-29T19:00:00Z","v":10821,"vw":85.060709},{"c":85.475,"h":85.49,"l":85.165,"n":249,"o":85.165,"t":"2026-09-29T19:15:00Z","v":7668,"vw":85.310712},{"c":85.53,"h":85.725,"l":85.455,"n":372,"o":85.53,"t":"2026-09-29T19:30:00Z","v":11653,"vw":85.640938},{"c":84.78,"h":85.495,"l":84.65,"n":976,"o":85.495,"t":"2026-09-29T19:45:00Z","v":35411,"vw":84.947548},{"c":84.78,"h":84.89,"l":84.78,"n":26,"o":84.89,"t":"2026-09-29T20:00:00Z","v":63376,"vw":84.780239},{"c":84.8,"h":84.8,"l":84.8,"n":17,"o":84.8,"t":"2026-09-29T22:30:00Z","v":2007,"vw":84.8},{"c":85.5,"h":85.5,"l":85.5,"n":3,"o":85.5,"t":"2026-09-30T13:00:00Z","v":124,"vw":85.5},{"c":84.735,"h":85.9399,"l":84.36,"n":139,"o":85.31,"t":"2026-09-30T13:30:00Z","v":3713,"vw":85.011412},{"c":84.43,"h":84.835,"l":84.42,"n":130,"o":84.42,"t":"2026-09-30T13:45:00Z","v":5989,"vw":84.473476},{"c":84.365,"h":84.72,"l":84.31,"n":107,"o":84.445,"t":"2026-09-30T14:00:00Z","v":5613,"vw":84.417321},{"c":84.425,"h":84.61,"l":84.18,"n":86,"o":84.38,"t":"2026-09-30T14:15:00Z","v":3951,"vw":84.439357},{"c":83.99,"h":84.225,"l":83.9,"n":129,"o":83.9,"t":"2026-09-30T14:30:00Z","v":4136,"vw":84.13788},{"c":84.4,"h":84.4,"l":84.1,"n":66,"o":84.1,"t":"2026-09-30T14:45:00Z","v":3765,"vw":84.282266},{"c":84.375,"h":84.51,"l":84.08,"n":126,"o":84.28,"t":"2026-09-30T15:00:00Z","v":3693,"vw":84.360475},{"c":84.11,"h":84.37,"l":84.11,"n":23,"o":84.37,"t":"2026-09-30T15:15:00Z","v":717,"vw":84.268333},{"c":84.005,"h":84.15,"l":84.005,"n":33,"o":84.08,"t":"2026-09-30T15:30:00Z","v":2078,"vw":84.072368},{"c":83.85,"h":83.91,"l":83.85,"n":94,"o":83.91,"t":"2026-09-30T15:45:00Z","v":2599,"vw":83.893333},{"c":83.92,"h":84.095,"l":83.81,"n":229,"o":83.97,"t":"2026-09-30T16:00:00Z","v":7427,"vw":84.01071},{"c":84.01,"h":84.01,"l":83.92,"n":52,"o":83.92,"t":"2026-09-30T16:15:00Z","v":1334,"vw":83.971009},{"c":83.86,"h":84.03,"l":83.81,"n":112,"o":84.03,"t":"2026-09-30T16:30:00Z","v":3426,"vw":83.9008},{"c":83.745,"h":83.88,"l":83.71,"n":105,"o":83.83,"t":"2026-09-30T16:45:00Z","v":4952,"vw":83.800113},{"c":83.76,"h":83.785,"l":83.76,"n":18,"o":83.785,"t":"2026-09-30T17:00:00Z","v":573,"vw":83.765531},{"c":83.76,"h":83.77,"l":83.69,"n":83,"o":83.69,"t":"2026-09-30T17:15:00Z","v":2641,"vw":83.748},{"c":83.775,"h":83.8999,"l":83.73,"n":101,"o":83.76,"t":"2026-09-30T17:30:00Z","v":2367,"vw":83.780353},{"c":83.94,"h":83.94,"l":83.65,"n":91,"o":83.775,"t":"2026-09-30T17:45:00Z","v":3663,"vw":83.767404},{"c":83.77,"h":83.93,"l":83.545,"n":146,"o":83.93,"t":"2026-09-30T18:00:00Z","v":3749,"vw":83.7013},{"c":83.68,"h":83.81,"l":83.63,"n":88,"o":83.725,"t":"2026-09-30T18:15:00Z","v":1863,"vw":83.704576},{"c":83.705,"h":83.735,"l":83.61,"n":74,"o":83.65,"t":"2026-09-30T18:30:00Z","v":1432,"vw":83.676},{"c":83.54,"h":83.71,"l":83.54,"n":55,"o":83.71,"t":"2026-09-30T18:45:00Z","v":899,"vw":83.608},{"c":83.52,"h":83.685,"l":83.435,"n":95,"o":83.685,"t":"2026-09-30T19:00:00Z","v":2139,"vw":83.578915},{"c":83.47,"h":83.64,"l":83.47,"n":79,"o":83.64,"t":"2026-09-30T19:15:00Z","v":2270,"vw":83.522615},{"c":83.79,"h":83.89,"l":83.36,"n":365,"o":83.38,"t":"2026-09-30T19:30:00Z","v":9593,"vw":83.618011},{"c":83.58,"h":83.87,"l":83.41,"n":1020,"o":83.84,"t":"2026-09-30T19:45:00Z","v":30152,"vw":83.635516},{"c":83.49,"h":83.49,"l":83.49,"n":35,"o":83.49,"t":"2026-09-30T20:00:00Z","v":99929,"vw":83.49},{"c":83.48,"h":83.49,"l":83.48,"n":5,"o":83.49,"t":"2026-10-01T08:00:00Z","v":203,"vw":83.485},{"c":83.75,"h":83.75,"l":82.88,"n":69,"o":83.58,"t":"2026-10-01T13:30:00Z","v":3209,"vw":83.344713},{"c":83.78,"h":83.83,"l":83.51,"n":146,"o":83.745,"t":"2026-10-01T13:45:00Z","v":3602,"vw":83.669876},{"c":83.275,"h":83.64,"l":83.275,"n":24,"o":83.64,"t":"2026-10-01T14:00:00Z","v":663,"vw":83.371247},{"c":83.67,"h":83.895,"l":83.13,"n":142,"o":83.545,"t":"2026-10-01T14:15:00Z","v":8685,"vw":83.694043},{"c":83.72,"h":83.81,"l":83.64,"n":145,"o":83.67,"t":"2026-10-01T14:30:00Z","v":5470,"vw":83.712145},{"c":84.135,"h":84.22,"l":83.555,"n":200,"o":83.77,"t":"2026-10-01T14:45:00Z","v":7252,"vw":83.948431},{"c":83.95,"h":84.2181,"l":83.95,"n":120,"o":84.13,"t":"2026-10-01T15:00:00Z","v":3523,"vw":84.0505},{"c":83.74,"h":83.97,"l":83.74,"n":100,"o":83.95,"t":"2026-10-01T15:15:00Z","v":2776,"vw":83.813111},{"c":83.875,"h":83.875,"l":83.7,"n":45,"o":83.74,"t":"2026-10-01T15:30:00Z","v":1071,"vw":83.75375},{"c":84.18,"h":84.2071,"l":84.02,"n":193,"o":84.02,"t":"2026-10-01T15:45:00Z","v":5602,"vw":84.125401},{"c":84.18,"h":84.56,"l":84.18,"n":147,"o":84.39,"t":"2026-10-01T16:00:00Z","v":3819,"vw":84.425889},{"c":84.27,"h":84.27,"l":84.18,"n":46,"o":84.19,"t":"2026-10-01T16:15:00Z","v":1111,"vw":84.218},{"c":84.61,"h":84.65,"l":84.61,"n":35,"o":84.65,"t":"2026-10-01T16:30:00Z","v":866,"vw":84.63},{"c":84.54,"h":84.73,"l":84.4,"n":173,"o":84.69,"t":"2026-10-01T16:45:00Z","v":7005,"vw":84.617404},{"c":84.59,"h":84.6801,"l":84.55,"n":92,"o":84.63,"t":"2026-10-01T17:00:00Z","v":2490,"vw":84.621442},{"c":84.6,"h":84.67,"l":84.535,"n":158,"o":84.59,"t":"2026-10-01T17:15:00Z","v":3744,"vw":84.614189},{"c":84.74,"h":84.74,"l":84.67,"n":176,"o":84.68,"t":"2026-10-01T17:30:00Z","v":3051,"vw":84.69125},{"c":84.55,"h":84.75,"l":84.55,"n":146,"o":84.75,"t":"2026-10-01T17:45:00Z","v":3159,"vw":84.648431},{"c":84.39,"h":84.39,"l":84.27,"n":86,"o":84.27,"t":"2026-10-01T18:00:00Z","v":1240,"vw":84.343469},{"c":84.46,"h":84.63,"l":84.46,"n":141,"o":84.58,"t":"2026-10-01T18:15:00Z","v":3531,"vw":84.561339},{"c":84.465,"h":84.6499,"l":84.445,"n":142,"o":84.62,"t":"2026-10-01T18:30:00Z","v":3012,"vw":84.572065},{"c":84.575,"h":84.575,"l":84.38,"n":199,"o":84.45,"t":"2026-10-01T18:45:00Z","v":6841,"vw":84.541672},{"c":84.53,"h":84.57,"l":84.44,"n":128,"o":84.57,"t":"2026-10-01T19:00:00Z","v":3504,"vw":84.519684},{"c":84.51,"h":84.53,"l":84.35,"n":317,"o":84.53,"t":"2026-10-01T19:15:00Z","v":7851,"vw":84.449353},{"c":84.44,"h":84.66,"l":84.44,"n":303,"o":84.56,"t":"2026-10-01T19:30:00Z","v":12930,"vw":84.631277},{"c":84.1625,"h":84.38,"l":83.995,"n":993,"o":84.38,"t":"2026-10-01T19:45:00Z","v":28894,"vw":84.15409},{"c":84.14,"h":84.14,"l":84.14,"n":23,"o":84.14,"t":"2026-10-01T20:00:00Z","v":54730,"vw":84.14},{"c":84.14,"h":84.15,"l":84.14,"n":41,"o":84.15,"t":"2026-10-01T20:45:00Z","v":2036,"vw":84.145003},{"c":84.13,"h":84.14,"l":84.13,"n":13,"o":84.14,"t":"2026-10-02T08:00:00Z","v":211,"vw":84.135},{"c":84.86,"h":84.86,"l":84.86,"n":9,"o":84.86,"t":"2026-10-02T13:30:00Z","v":1168,"vw":84.86},{"c":85.115,"h":85.115,"l":85.115,"n":19,"o":85.115,"t":"2026-10-02T13:45:00Z","v":278,"vw":85.115},{"c":85.615,"h":85.71,"l":85.105,"n":288,"o":85.105,"t":"2026-10-02T14:00:00Z","v":10346,"vw":85.480619},{"c":85.41,"h":85.77,"l":85.275,"n":312,"o":85.645,"t":"2026-10-02T14:15:00Z","v":12176,"vw":85.51363},{"c":85.745,"h":85.745,"l":85.31,"n":108,"o":85.35,"t":"2026-10-02T14:30:00Z","v":4167,"vw":85.470912},{"c":85.69,"h":85.925,"l":85.69,"n":154,"o":85.745,"t":"2026-10-02T14:45:00Z","v":3383,"vw":85.778347},{"c":85.48,"h":85.69,"l":85.255,"n":291,"o":85.68,"t":"2026-10-02T15:00:00Z","v":9844,"vw":85.508039},{"c":85.52,"h":85.52,"l":85.245,"n":404,"o":85.45,"t":"2026-10-02T15:15:00Z","v":14586,"vw":85.396727},{"c":85.415,"h":85.465,"l":85.415,"n":38,"o":85.465,"t":"2026-10-02T15:30:00Z","v":928,"vw":85.435084},{"c":85.335,"h":85.56,"l":85.335,"n":106,"o":85.415,"t":"2026-10-02T15:45:00Z","v":3114,"vw":85.400455},{"c":85.14,"h":85.335,"l":85.01,"n":116,"o":85.335,"t":"2026-10-02T16:00:00Z","v":3808,"vw":85.145071},{"c":85.075,"h":85.21,"l":85.075,"n":144,"o":85.13,"t":"2026-10-02T16:15:00Z","v":5801,"vw":85.093108},{"c":85.15,"h":85.15,"l":85.095,"n":19,"o":85.095,"t":"2026-10-02T16:30:00Z","v":533,"vw":85.10875},{"c":85.52,"h":85.52,"l":85.19,"n":92,"o":85.19,"t":"2026-10-02T16:45:00Z","v":1926,"vw":85.2725},{"c":85.28,"h":85.39,"l":85.21,"n":68,"o":85.26,"t":"2026-10-02T17:00:00Z","v":1448,"vw":85.305821},{"c":85.225,"h":85.405,"l":85.225,"n":137,"o":85.35,"t":"2026-10-02T17:15:00Z","v":4687,"vw":85.264161},{"c":85.49,"h":85.57,"l":85.38,"n":103,"o":85.38,"t":"2026-10-02T17:30:00Z","v":3477,"vw":85.455578},{"c":85.51,"h":85.52,"l":85.44,"n":21,"o":85.52,"t":"2026-10-02T17:45:00Z","v":584,"vw":85.478363},{"c":85.425,"h":85.625,"l":85.41,"n":224,"o":85.51,"t":"2026-10-02T18:00:00Z","v":6237,"vw":85.483774},{"c":85.37,"h":85.435,"l":85.31,"n":165,"o":85.435,"t":"2026-10-02T18:15:00Z","v":5238,"vw":85.366896},{"c":85.37,"h":85.37,"l":85.34,"n":37,"o":85.34,"t":"2026-10-02T18:30:00Z","v":913,"vw":85.3475},{"c":85.36,"h":85.41,"l":85.34,"n":144,"o":85.385,"t":"2026-10-02T18:45:00Z","v":4671,"vw":85.381476},{"c":85.16,"h":85.36,"l":85.15,"n":190,"o":85.35,"t":"2026-10-02T19:00:00Z","v":7991,"vw":85.245674},{"c":84.95,"h":85.2,"l":84.95,"n":230,"o":85.09,"t":"2026-10-02T19:15:00Z","v":6838,"vw":85.08369},{"c":85.01,"h":85.12,"l":84.91,"n":305,"o":84.94,"t":"2026-10-02T19:30:00Z","v":11142,"vw":84.987307},{"c":84.81,"h":85.15,"l":84.47,"n":841,"o":85.12,"t":"2026-10-02T19:45:00Z","v":25281,"vw":84.740321},{"c":84.78,"h":84.78,"l":84.78,"n":31,"o":84.78,"t":"2026-10-02T20:00:00Z","v":181134,"vw":84.78},{"c":84.77,"h":84.78,"l":84.77,"n":6,"o":84.78,"t":"2026-10-05T10:15:00Z","v":204,"vw":84.775},{"c":85.04,"h":85.35,"l":84.78,"n":49,"o":85,"t":"2026-10-05T13:30:00Z","v":2545,"vw":85.023101},{"c":85.38,"h":85.38,"l":84.93,"n":126,"o":84.93,"t":"2026-10-05T13:45:00Z","v":5063,"vw":85.244413},{"c":85.845,"h":86.01,"l":85.39,"n":110,"o":85.39,"t":"2026-10-05T14:00:00Z","v":3087,"vw":85.730253},{"c":86.085,"h":86.085,"l":85.845,"n":102,"o":85.845,"t":"2026-10-05T14:15:00Z","v":5075,"vw":85.930128},{"c":85.95,"h":86.09,"l":85.59,"n":158,"o":86.09,"t":"2026-10-05T14:30:00Z","v":4930,"vw":85.819813},{"c":85.91,"h":85.95,"l":85.72,"n":130,"o":85.95,"t":"2026-10-05T14:45:00Z","v":4377,"vw":85.872001},{"c":85.975,"h":86.03,"l":85.81,"n":186,"o":85.895,"t":"2026-10-05T15:00:00Z","v":5811,"vw":85.932},{"c":86.09,"h":86.09,"l":85.785,"n":147,"o":86.03,"t":"2026-10-05T15:15:00Z","v":4539,"vw":85.940064},{"c":86.13,"h":86.15,"l":85.99,"n":126,"o":86.055,"t":"2026-10-05T15:30:00Z","v":3698,"vw":86.055053},{"c":86.375,"h":86.375,"l":86.1,"n":71,"o":86.2425,"t":"2026-10-05T15:45:00Z","v":1850,"vw":86.212045},{"c":86.23,"h":86.3599,"l":86.18,"n":108,"o":86.3599,"t":"2026-10-05T16:00:00Z","v":3027,"vw":86.246869},{"c":86.364,"h":86.45,"l":86.335,"n":29,"o":86.34,"t":"2026-10-05T16:15:00Z","v":1127,"vw":86.370011},{"c":86.265,"h":86.39,"l":86.195,"n":141,"o":86.38,"t":"2026-10-05T16:30:00Z","v":4321,"vw":86.250092},{"c":86.215,"h":86.33,"l":86.215,"n":25,"o":86.245,"t":"2026-10-05T16:45:00Z","v":708,"vw":86.250507},{"c":86.17,"h":86.205,"l":86.17,"n":82,"o":86.205,"t":"2026-10-05T17:00:00Z","v":3105,"vw":86.184839},{"c":86.22,"h":86.31,"l":86.1075,"n":197,"o":86.13,"t":"2026-10-05T17:15:00Z","v":7670,"vw":86.20984},{"c":86.105,"h":86.22,"l":86.045,"n":84,"o":86.22,"t":"2026-10-05T17:30:00Z","v":2326,"vw":86.128661},{"c":86.21,"h":86.21,"l":86.04,"n":177,"o":86.04,"t":"2026-10-05T17:45:00Z","v":5918,"vw":86.096339},{"c":86.12,"h":86.21,"l":86.05,"n":161,"o":86.21,"t":"2026-10-05T18:00:00Z","v":4549,"vw":86.145793},{"c":86.21,"h":86.21,"l":86.07,"n":157,"o":86.14,"t":"2026-10-05T18:15:00Z","v":5085,"vw":86.140699},{"c":86.33,"h":86.37,"l":86.18,"n":197,"o":86.21,"t":"2026-10-05T18:30:00Z","v":8203,"vw":86.252951},{"c":86.37,"h":86.37,"l":86.275,"n":116,"o":86.33,"t":"2026-10-05T18:45:00Z","v":5157,"vw":86.307654},{"c":86.71,"h":86.715,"l":86.4,"n":264,"o":86.45,"t":"2026-10-05T19:00:00Z","v":8308,"vw":86.537902},{"c":86.4,"h":86.7075,"l":86.39,"n":290,"o":86.7,"t":"2026-10-05T19:15:00Z","v":10154,"vw":86.610118},{"c":85.91,"h":86.41,"l":85.83,"n":359,"o":86.41,"t":"2026-10-05T19:30:00Z","v":15054,"vw":86.101279},{"c":85.46,"h":86.1,"l":85.385,"n":1360,"o":85.9,"t":"2026-10-05T19:45:00Z","v":56983,"vw":85.648039},{"c":85.41,"h":85.41,"l":85.41,"n":40,"o":85.41,"t":"2026-10-05T20:00:00Z","v":104474,"vw":85.41},{"c":85.44,"h":85.45,"l":85.44,"n":6,"o":85.45,"t":"2026-10-06T10:15:00Z","v":204,"vw":85.445},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-06T12:15:00Z","v":100,"vw":85.9},{"c":85.81,"h":86.76,"l":85.81,"n":118,"o":86.22,"t":"2026-10-06T13:30:00Z","v":8824,"vw":86.209047},{"c":85.375,"h":85.67,"l":85.375,"n":47,"o":85.41,"t":"2026-10-06T13:45:00Z","v":3001,"vw":85.427399},{"c":85.12,"h":85.445,"l":85.12,"n":65,"o":85.37,"t":"2026-10-06T14:00:00Z","v":4310,"vw":85.236286},{"c":85.015,"h":85.015,"l":84.88,"n":65,"o":84.88,"t":"2026-10-06T14:15:00Z","v":2306,"vw":84.939},{"c":85.35,"h":85.43,"l":85.12,"n":142,"o":85.12,"t":"2026-10-06T14:30:00Z","v":6239,"vw":85.320665},{"c":85.13,"h":85.495,"l":85.13,"n":91,"o":85.38,"t":"2026-10-06T14:45:00Z","v":4799,"vw":85.288622},{"c":85.18,"h":85.3,"l":85.18,"n":59,"o":85.24,"t":"2026-10-06T15:00:00Z","v":2265,"vw":85.236231},{"c":85.245,"h":85.26,"l":85.1,"n":133,"o":85.23,"t":"2026-10-06T15:15:00Z","v":4334,"vw":85.19075},{"c":85.19,"h":85.19,"l":85.1303,"n":27,"o":85.19,"t":"2026-10-06T15:30:00Z","v":432,"vw":85.1701},{"c":85.12,"h":85.13,"l":85.12,"n":15,"o":85.13,"t":"2026-10-06T15:45:00Z","v":708,"vw":85.124531},{"c":85.21,"h":85.3,"l":85.165,"n":76,"o":85.18,"t":"2026-10-06T16:00:00Z","v":2535,"vw":85.214853},{"c":84.94,"h":85.205,"l":84.94,"n":105,"o":85.205,"t":"2026-10-06T16:15:00Z","v":4347,"vw":85.091459},{"c":84.96,"h":84.99,"l":84.79,"n":130,"o":84.92,"t":"2026-10-06T16:30:00Z","v":6252,"vw":84.89664},{"c":85.02,"h":85.05,"l":84.86,"n":54,"o":84.974,"t":"2026-10-06T16:45:00Z","v":1895,"vw":84.983167},{"c":84.995,"h":85.02,"l":84.995,"n":28,"o":85.02,"t":"2026-10-06T17:00:00Z","v":700,"vw":85.01},{"c":85,"h":85.07,"l":85,"n":26,"o":85,"t":"2026-10-06T17:15:00Z","v":2040,"vw":85.003745},{"c":84.8976,"h":85.01,"l":84.8976,"n":121,"o":85,"t":"2026-10-06T17:30:00Z","v":3217,"vw":84.948371},{"c":84.81,"h":84.95,"l":84.81,"n":77,"o":84.95,"t":"2026-10-06T17:45:00Z","v":2126,"vw":84.891667},{"c":84.8,"h":84.855,"l":84.79,"n":82,"o":84.8,"t":"2026-10-06T18:00:00Z","v":2842,"vw":84.828796},{"c":84.86,"h":84.86,"l":84.745,"n":150,"o":84.84,"t":"2026-10-06T18:15:00Z","v":5865,"vw":84.788853},{"c":84.75,"h":84.82,"l":84.75,"n":28,"o":84.82,"t":"2026-10-06T18:30:00Z","v":671,"vw":84.796667},{"c":84.71,"h":84.83,"l":84.655,"n":126,"o":84.81,"t":"2026-10-06T18:45:00Z","v":7141,"vw":84.797522},{"c":84.69,"h":84.73,"l":84.64,"n":84,"o":84.65,"t":"2026-10-06T19:00:00Z","v":2848,"vw":84.674446},{"c":84.7,"h":84.735,"l":84.61,"n":215,"o":84.73,"t":"2026-10-06T19:15:00Z","v":9006,"vw":84.683221},{"c":84.83,"h":84.83,"l":84.39,"n":473,"o":84.7,"t":"2026-10-06T19:30:00Z","v":23873,"vw":84.74437},{"c":85.06,"h":85.3,"l":84.76,"n":964,"o":84.81,"t":"2026-10-06T19:45:00Z","v":36910,"vw":85.143186},{"c":85.11,"h":85.11,"l":85.11,"n":20,"o":85.11,"t":"2026-10-06T20:00:00Z","v":66283,"vw":85.11},{"c":85.11,"h":85.11,"l":85.11,"n":1,"o":85.11,"t":"2026-10-06T20:30:00Z","v":121,"vw":85.11},{"c":85.08,"h":85.08,"l":85.08,"n":4,"o":85.08,"t":"2026-10-07T09:45:00Z","v":201,"vw":85.08},{"c":84.5,"h":84.505,"l":84.22,"n":16,"o":84.22,"t":"2026-10-07T13:30:00Z","v":2572,"vw":84.262563},{"c":84.47,"h":84.61,"l":84.47,"n":47,"o":84.52,"t":"2026-10-07T13:45:00Z","v":1299,"vw":84.513333},{"c":84.19,"h":84.47,"l":84.19,"n":73,"o":84.47,"t":"2026-10-07T14:00:00Z","v":4775,"vw":84.401471},{"c":84.02,"h":84.28,"l":84.02,"n":122,"o":84.2,"t":"2026-10-07T14:15:00Z","v":5530,"vw":84.192412},{"c":84,"h":84.09,"l":84,"n":119,"o":84.06,"t":"2026-10-07T14:30:00Z","v":3641,"vw":84.036766},{"c":83.82,"h":83.87,"l":83.68,"n":56,"o":83.68,"t":"2026-10-07T14:45:00Z","v":2077,"vw":83.77},{"c":84.05,"h":84.06,"l":84.05,"n":64,"o":84.05,"t":"2026-10-07T15:00:00Z","v":3953,"vw":84.050357},{"c":83.885,"h":84.05,"l":83.815,"n":69,"o":84.05,"t":"2026-10-07T15:15:00Z","v":2070,"vw":83.904586},{"c":83.96,"h":83.97,"l":83.84,"n":86,"o":83.8816,"t":"2026-10-07T15:30:00Z","v":4184,"vw":83.91813},{"c":84.03,"h":84.03,"l":83.91,"n":102,"o":83.97,"t":"2026-10-07T15:45:00Z","v":3527,"vw":83.9498},{"c":84.03,"h":84.03,"l":84.03,"n":20,"o":84.03,"t":"2026-10-07T16:00:00Z","v":438,"vw":84.03},{"c":84.21,"h":84.21,"l":84.14,"n":66,"o":84.14,"t":"2026-10-07T16:15:00Z","v":1905,"vw":84.173152},{"c":84.38,"h":84.405,"l":84.31,"n":82,"o":84.335,"t":"2026-10-07T16:30:00Z","v":4946,"vw":84.335798},{"c":84.43,"h":84.535,"l":84.43,"n":102,"o":84.48,"t":"2026-10-07T16:45:00Z","v":3663,"vw":84.500599},{"c":84.59,"h":84.59,"l":84.58,"n":37,"o":84.58,"t":"2026-10-07T17:00:00Z","v":1239,"vw":84.584039},{"c":84.78,"h":84.89,"l":84.64,"n":98,"o":84.89,"t":"2026-10-07T17:15:00Z","v":2960,"vw":84.760132},{"c":84.84,"h":84.84,"l":84.75,"n":80,"o":84.75,"t":"2026-10-07T17:30:00Z","v":2439,"vw":84.778889},{"c":84.87,"h":84.982,"l":84.815,"n":68,"o":84.89,"t":"2026-10-07T17:45:00Z","v":2022,"vw":84.919926},{"c":84.75,"h":84.875,"l":84.75,"n":81,"o":84.87,"t":"2026-10-07T18:00:00Z","v":2030,"vw":84.814546},{"c":84.72,"h":84.77,"l":84.665,"n":116,"o":84.665,"t":"2026-10-07T18:15:00Z","v":2981,"vw":84.723473},{"c":84.68,"h":84.73,"l":84.64,"n":28,"o":84.695,"t":"2026-10-07T18:30:00Z","v":1128,"vw":84.684879},{"c":84.85,"h":84.85,"l":84.73,"n":149,"o":84.73,"t":"2026-10-07T18:45:00Z","v":4294,"vw":84.784},{"c":85.09,"h":85.165,"l":84.94,"n":237,"o":84.94,"t":"2026-10-07T19:00:00Z","v":6583,"vw":85.046516},{"c":85.205,"h":85.3,"l":85.06,"n":140,"o":85.1,"t":"2026-10-07T19:15:00Z","v":5377,"vw":85.157195},{"c":85.2,"h":85.2,"l":85.1,"n":175,"o":85.15,"t":"2026-10-07T19:30:00Z","v":5171,"vw":85.125911},{"c":84.82,"h":85.26,"l":84.73,"n":1197,"o":85.2,"t":"2026-10-07T19:45:00Z","v":42599,"vw":84.925138},{"c":84.85,"h":84.85,"l":84.85,"n":43,"o":84.85,"t":"2026-10-07T20:00:00Z","v":112971,"vw":84.85},{"c":84.75,"h":84.76,"l":84.75,"n":12,"o":84.76,"t":"2026-10-08T08:15:00Z","v":210,"vw":84.755},{"c":84.26,"h":84.685,"l":84.24,"n":89,"o":84.57,"t":"2026-10-08T13:30:00Z","v":3065,"vw":84.478459},{"c":84.64,"h":84.71,"l":83.91,"n":179,"o":84.215,"t":"2026-10-08T13:45:00Z","v":9485,"vw":84.420659},{"c":84.865,"h":84.92,"l":84.82,"n":223,"o":84.875,"t":"2026-10-08T14:00:00Z","v":7491,"vw":84.856522},{"c":84.75,"h":84.88,"l":84.71,"n":157,"o":84.775,"t":"2026-10-08T14:15:00Z","v":4939,"vw":84.778333},{"c":84.28,"h":84.62,"l":84.27,"n":138,"o":84.59,"t":"2026-10-08T14:30:00Z","v":3417,"vw":84.463448},{"c":84.235,"h":84.275,"l":84.235,"n":68,"o":84.275,"t":"2026-10-08T14:45:00Z","v":1755,"vw":84.251568},{"c":83.79,"h":84.255,"l":83.79,"n":139,"o":84.255,"t":"2026-10-08T15:00:00Z","v":2843,"vw":84.059671},{"c":83.39,"h":83.82,"l":83.15,"n":262,"o":83.8,"t":"2026-10-08T15:15:00Z","v":9790,"vw":83.497836},{"c":83.66,"h":83.66,"l":83.17,"n":198,"o":83.285,"t":"2026-10-08T15:30:00Z","v":4659,"vw":83.339351},{"c":83.685,"h":83.685,"l":83.625,"n":65,"o":83.625,"t":"2026-10-08T15:45:00Z","v":1560,"vw":83.664193},{"c":83.7725,"h":83.92,"l":83.765,"n":43,"o":83.92,"t":"2026-10-08T16:00:00Z","v":1426,"vw":83.876786},{"c":83.99,"h":84.15,"l":83.74,"n":80,"o":83.765,"t":"2026-10-08T16:15:00Z","v":1905,"vw":83.959},{"c":84.14,"h":84.14,"l":83.92,"n":95,"o":83.935,"t":"2026-10-08T16:30:00Z","v":3118,"vw":84.05375},{"c":84.25,"h":84.49,"l":84.04,"n":56,"o":84.04,"t":"2026-10-08T16:45:00Z","v":1964,"vw":84.248039},{"c":84.17,"h":84.17,"l":83.96,"n":69,"o":84.1,"t":"2026-10-08T17:00:00Z","v":1850,"vw":84.115},{"c":84.37,"h":84.37,"l":84.155,"n":73,"o":84.155,"t":"2026-10-08T17:15:00Z","v":2670,"vw":84.271464},{"c":84.46,"h":84.46,"l":84.285,"n":76,"o":84.285,"t":"2026-10-08T17:30:00Z","v":2470,"vw":84.376862},{"c":84.6599,"h":84.6599,"l":84.23,"n":142,"o":84.595,"t":"2026-10-08T17:45:00Z","v":3651,"vw":84.475973},{"c":84.43,"h":84.44,"l":84.425,"n":32,"o":84.435,"t":"2026-10-08T18:00:00Z","v":1140,"vw":84.430833},{"c":84.4946,"h":84.4946,"l":84.4946,"n":7,"o":84.4946,"t":"2026-10-08T18:15:00Z","v":204,"vw":84.4946},{"c":84.29,"h":84.5199,"l":84.24,"n":231,"o":84.28,"t":"2026-10-08T18:30:00Z","v":6191,"vw":84.285626},{"c":84.43,"h":84.45,"l":84.27,"n":67,"o":84.27,"t":"2026-10-08T18:45:00Z","v":1815,"vw":84.39},{"c":84.48,"h":84.48,"l":84.3,"n":334,"o":84.46,"t":"2026-10-08T19:00:00Z","v":12510,"vw":84.398437},{"c":84.39,"h":84.8768,"l":84.39,"n":355,"o":84.5,"t":"2026-10-08T19:15:00Z","v":9320,"vw":84.550308},{"c":84.66,"h":84.76,"l":84.32,"n":367,"o":84.41,"t":"2026-10-08T19:30:00Z","v":14044,"vw":84.483963},{"c":84.44,"h":84.819,"l":84.285,"n":1131,"o":84.645,"t":"2026-10-08T19:45:00Z","v":33996,"vw":84.579877},{"c":84.41,"h":84.41,"l":84.41,"n":14,"o":84.41,"t":"2026-10-08T20:00:00Z","v":53794,"vw":84.41},{"c":84.15,"h":84.16,"l":84.15,"n":8,"o":84.16,"t":"2026-10-09T09:45:00Z","v":206,"vw":84.155},{"c":84.37,"h":84.425,"l":84.125,"n":31,"o":84.42,"t":"2026-10-09T13:30:00Z","v":1630,"vw":84.360826},{"c":84.36,"h":84.385,"l":84.36,"n":32,"o":84.37,"t":"2026-10-09T13:45:00Z","v":901,"vw":84.375},{"c":85.08,"h":85.08,"l":84.37,"n":162,"o":84.37,"t":"2026-10-09T14:00:00Z","v":6642,"vw":84.780759},{"c":84.7,"h":85.04,"l":84.62,"n":51,"o":85.04,"t":"2026-10-09T14:15:00Z","v":1514,"vw":84.842407},{"c":84.93,"h":84.96,"l":84.67,"n":185,"o":84.71,"t":"2026-10-09T14:30:00Z","v":5342,"vw":84.763182},{"c":84.88,"h":84.93,"l":84.755,"n":50,"o":84.93,"t":"2026-10-09T14:45:00Z","v":1758,"vw":84.816321},{"c":84.815,"h":84.96,"l":84.815,"n":41,"o":84.96,"t":"2026-10-09T15:00:00Z","v":902,"vw":84.887313},{"c":84.78,"h":84.885,"l":84.595,"n":128,"o":84.82,"t":"2026-10-09T15:15:00Z","v":2799,"vw":84.811818},{"c":84.89,"h":84.895,"l":84.85,"n":70,"o":84.895,"t":"2026-10-09T15:30:00Z","v":1505,"vw":84.878905},{"c":85.04,"h":85.04,"l":84.86,"n":134,"o":84.89,"t":"2026-10-09T15:45:00Z","v":3317,"vw":84.982272},{"c":85.145,"h":85.17,"l":84.885,"n":74,"o":84.885,"t":"2026-10-09T16:00:00Z","v":1819,"vw":85.115715},{"c":85.0875,"h":85.14,"l":85.08,"n":58,"o":85.14,"t":"2026-10-09T16:15:00Z","v":910,"vw":85.0955},{"c":85.24,"h":85.2493,"l":85.24,"n":22,"o":85.2493,"t":"2026-10-09T16:30:00Z","v":1489,"vw":85.246492},{"c":85.21,"h":85.26,"l":85.2,"n":116,"o":85.23,"t":"2026-10-09T16:45:00Z","v":3225,"vw":85.221312},{"c":85.465,"h":85.635,"l":85.12,"n":517,"o":85.21,"t":"2026-10-09T17:00:00Z","v":28922,"vw":85.310089},{"c":85.445,"h":85.45,"l":85.36,"n":122,"o":85.36,"t":"2026-10-09T17:15:00Z","v":2858,"vw":85.398965},{"c":85.39,"h":85.46,"l":85.36,"n":70,"o":85.41,"t":"2026-10-09T17:30:00Z","v":1975,"vw":85.428462},{"c":85.695,"h":85.89,"l":85.445,"n":203,"o":85.52,"t":"2026-10-09T17:45:00Z","v":10762,"vw":85.662372},{"c":85.75,"h":85.79,"l":85.69,"n":83,"o":85.79,"t":"2026-10-09T18:00:00Z","v":2048,"vw":85.744323},{"c":85.63,"h":85.72,"l":85.63,"n":99,"o":85.72,"t":"2026-10-09T18:15:00Z","v":1480,"vw":85.667478},{"c":85.545,"h":85.61,"l":85.48,"n":100,"o":85.595,"t":"2026-10-09T18:30:00Z","v":2198,"vw":85.553671},{"c":85.5,"h":85.5,"l":85.32,"n":193,"o":85.38,"t":"2026-10-09T18:45:00Z","v":4025,"vw":85.464556},{"c":85.435,"h":85.5,"l":85.39,"n":164,"o":85.5,"t":"2026-10-09T19:00:00Z","v":6211,"vw":85.474484},{"c":85.45,"h":85.45,"l":85.425,"n":96,"o":85.425,"t":"2026-10-09T19:15:00Z","v":1827,"vw":85.437535},{"c":85.34,"h":85.415,"l":85.25,"n":263,"o":85.39,"t":"2026-10-09T19:30:00Z","v":5730,"vw":85.331878},{"c":85.35,"h":85.4801,"l":85,"n":994,"o":85.415,"t":"2026-10-09T19:45:00Z","v":28270,"vw":85.222887},{"c":85.35,"h":85.35,"l":85.35,"n":17,"o":85.35,"t":"2026-10-09T20:00:00Z","v":36507,"vw":85.35},{"c":85.33,"h":85.33,"l":85.33,"n":4,"o":85.33,"t":"2026-10-12T12:00:00Z","v":103,"vw":85.33},{"c":85.71,"h":85.71,"l":85.14,"n":44,"o":85.14,"t":"2026-10-12T13:30:00Z","v":2283,"vw":85.201801},{"c":84.945,"h":84.945,"l":84.1,"n":25,"o":84.5,"t":"2026-10-12T13:45:00Z","v":1400,"vw":84.808881},{"c":85.32,"h":85.32,"l":84.86,"n":24,"o":84.99,"t":"2026-10-12T14:00:00Z","v":2760,"vw":84.900743},{"c":85.11,"h":85.4,"l":84.6705,"n":75,"o":85.18,"t":"2026-10-12T14:15:00Z","v":3314,"vw":85.142447},{"c":85.195,"h":85.195,"l":85.195,"n":4,"o":85.195,"t":"2026-10-12T14:30:00Z","v":107,"vw":85.195},{"c":85.415,"h":85.415,"l":85.415,"n":10,"o":85.415,"t":"2026-10-12T14:45:00Z","v":170,"vw":85.415},{"c":85.15,"h":85.15,"l":85.14,"n":25,"o":85.15,"t":"2026-10-12T15:00:00Z","v":678,"vw":85.146667},{"c":85.26,"h":85.26,"l":85.09,"n":18,"o":85.09,"t":"2026-10-12T15:15:00Z","v":347,"vw":85.194109},{"c":85.52,"h":85.52,"l":85.34,"n":117,"o":85.34,"t":"2026-10-12T15:30:00Z","v":3148,"vw":85.503827},{"c":85.43,"h":85.43,"l":85.43,"n":24,"o":85.43,"t":"2026-10-12T15:45:00Z","v":192,"vw":85.43},{"c":85.4366,"h":85.4366,"l":85.4366,"n":3,"o":85.4366,"t":"2026-10-12T16:00:00Z","v":132,"vw":85.4366},{"c":85.42,"h":85.425,"l":85.28,"n":232,"o":85.425,"t":"2026-10-12T16:15:00Z","v":6037,"vw":85.398636},{"c":85.49,"h":85.49,"l":85.445,"n":15,"o":85.445,"t":"2026-10-12T16:30:00Z","v":262,"vw":85.4675},{"c":85.49,"h":85.49,"l":85.49,"n":12,"o":85.49,"t":"2026-10-12T16:45:00Z","v":310,"vw":85.49},{"c":85.465,"h":85.465,"l":85.3425,"n":32,"o":85.455,"t":"2026-10-12T17:00:00Z","v":1032,"vw":85.443611},{"c":85.475,"h":85.505,"l":85.475,"n":24,"o":85.505,"t":"2026-10-12T17:30:00Z","v":689,"vw":85.49},{"c":85.43,"h":85.43,"l":85.31,"n":142,"o":85.36,"t":"2026-10-12T17:45:00Z","v":3181,"vw":85.380625},{"c":85.435,"h":85.435,"l":85.435,"n":8,"o":85.435,"t":"2026-10-12T18:00:00Z","v":111,"vw":85.435},{"c":85.3279,"h":85.3279,"l":85.32,"n":17,"o":85.32,"t":"2026-10-12T18:15:00Z","v":445,"vw":85.323141},{"c":85.335,"h":85.335,"l":85.325,"n":38,"o":85.33,"t":"2026-10-12T18:30:00Z","v":1251,"vw":85.33234},{"c":85.33,"h":85.33,"l":85.33,"n":12,"o":85.33,"t":"2026-10-12T18:45:00Z","v":236,"vw":85.33},{"c":85.28,"h":85.28,"l":85.01,"n":120,"o":85.17,"t":"2026-10-12T19:00:00Z","v":3256,"vw":85.2117},{"c":85.375,"h":85.39,"l":85.21,"n":184,"o":85.21,"t":"2026-10-12T19:15:00Z","v":3556,"vw":85.354968},{"c":85.36,"h":85.44,"l":85.33,"n":176,"o":85.38,"t":"2026-10-12T19:30:00Z","v":2886,"vw":85.368664},{"c":85.13,"h":85.74,"l":85.13,"n":1466,"o":85.385,"t":"2026-10-12T19:45:00Z","v":48847,"vw":85.364003},{"c":85.13,"h":85.13,"l":85.13,"n":16,"o":85.13,"t":"2026-10-12T20:00:00Z","v":76116,"vw":85.13},{"c":85.675,"h":85.91,"l":85.15,"n":50,"o":85.42,"t":"2026-10-13T13:30:00Z","v":4112,"vw":85.55213},{"c":85.15,"h":85.16,"l":85.15,"n":28,"o":85.16,"t":"2026-10-13T14:00:00Z","v":1210,"vw":85.151199},{"c":84.72,"h":85.24,"l":84.72,"n":63,"o":84.93,"t":"2026-10-13T14:15:00Z","v":1916,"vw":85.041429},{"c":84.56,"h":84.94,"l":84.56,"n":60,"o":84.94,"t":"2026-10-13T14:30:00Z","v":1896,"vw":84.754286},{"c":84.095,"h":84.465,"l":83.93,"n":214,"o":84.465,"t":"2026-10-13T14:45:00Z","v":12016,"vw":84.167674},{"c":84.015,"h":84.14,"l":84.015,"n":58,"o":84.07,"t":"2026-10-13T15:00:00Z","v":1423,"vw":84.044375},{"c":83.655,"h":83.85,"l":83.575,"n":131,"o":83.83,"t":"2026-10-13T15:15:00Z","v":5051,"vw":83.767715},{"c":84.4,"h":84.5,"l":83.905,"n":132,"o":83.905,"t":"2026-10-13T15:30:00Z","v":5043,"vw":84.239571},{"c":84.42,"h":84.42,"l":84.1501,"n":42,"o":84.4,"t":"2026-10-13T15:45:00Z","v":1974,"vw":84.37377},{"c":84.68,"h":84.68,"l":84.56,"n":79,"o":84.56,"t":"2026-10-13T16:00:00Z","v":3553,"vw":84.608611},{"c":84.99,"h":85.075,"l":84.83,"n":107,"o":84.83,"t":"2026-10-13T16:15:00Z","v":4212,"vw":84.9461},{"c":85.13,"h":85.15,"l":85.08,"n":49,"o":85.08,"t":"2026-10-13T16:30:00Z","v":1990,"vw":85.100556},{"c":84.95,"h":85.1,"l":84.95,"n":63,"o":85.01,"t":"2026-10-13T16:45:00Z","v":1947,"vw":85.034646},{"c":85.08,"h":85.105,"l":85.03,"n":88,"o":85.03,"t":"2026-10-13T17:00:00Z","v":2629,"vw":85.064375},{"c":85.27,"h":85.27,"l":85,"n":100,"o":85,"t":"2026-10-13T17:15:00Z","v":3870,"vw":85.159483},{"c":85.4,"h":85.4,"l":85.2,"n":87,"o":85.2,"t":"2026-10-13T17:30:00Z","v":2536,"vw":85.361607},{"c":85.34,"h":85.4,"l":85.28,"n":71,"o":85.4,"t":"2026-10-13T17:45:00Z","v":2243,"vw":85.324311},{"c":85.395,"h":85.57,"l":85.3,"n":189,"o":85.37,"t":"2026-10-13T18:00:00Z","v":4305,"vw":85.435172},{"c":85.185,"h":85.395,"l":85.135,"n":141,"o":85.395,"t":"2026-10-13T18:15:00Z","v":2330,"vw":85.318057},{"c":85.29,"h":85.36,"l":85.155,"n":149,"o":85.24,"t":"2026-10-13T18:30:00Z","v":5237,"vw":85.26677},{"c":85.27,"h":85.34,"l":85.24,"n":40,"o":85.29,"t":"2026-10-13T18:45:00Z","v":1191,"vw":85.288572},{"c":85.16,"h":85.42,"l":85.16,"n":54,"o":85.42,"t":"2026-10-13T19:00:00Z","v":1900,"vw":85.342367},{"c":85.245,"h":85.42,"l":85.21,"n":262,"o":85.36,"t":"2026-10-13T19:15:00Z","v":8368,"vw":85.323458},{"c":85.325,"h":85.375,"l":85.24,"n":168,"o":85.26,"t":"2026-10-13T19:30:00Z","v":3733,"vw":85.310084},{"c":85.05,"h":85.39,"l":84.93,"n":805,"o":85.325,"t":"2026-10-13T19:45:00Z","v":31478,"vw":85.17034},{"c":85.03,"h":85.03,"l":85.03,"n":23,"o":85.03,"t":"2026-10-13T20:00:00Z","v":41250,"vw":85.03},{"c":85,"h":85.03,"l":85,"n":5,"o":85.03,"t":"2026-10-14T09:45:00Z","v":203,"vw":85.015},{"c":84.9,"h":85.315,"l":84.8,"n":133,"o":84.8,"t":"2026-10-14T13:30:00Z","v":3576,"vw":84.84818},{"c":84.4801,"h":84.945,"l":84.4801,"n":5,"o":84.945,"t":"2026-10-14T13:45:00Z","v":233,"vw":84.701481},{"c":84.89,"h":84.89,"l":84.87,"n":36,"o":84.89,"t":"2026-10-14T14:00:00Z","v":889,"vw":84.882519},{"c":84.945,"h":84.96,"l":84.945,"n":10,"o":84.96,"t":"2026-10-14T14:30:00Z","v":258,"vw":84.9525},{"c":84.64,"h":84.64,"l":84.64,"n":28,"o":84.64,"t":"2026-10-14T14:45:00Z","v":577,"vw":84.64},{"c":84.49,"h":84.51,"l":84.49,"n":68,"o":84.5,"t":"2026-10-14T15:00:00Z","v":1666,"vw":84.5025},{"c":84.38,"h":84.45,"l":84.37,"n":54,"o":84.45,"t":"2026-10-14T15:15:00Z","v":1296,"vw":84.3958},{"c":84.14,"h":84.51,"l":84.14,"n":47,"o":84.51,"t":"2026-10-14T15:30:00Z","v":1100,"vw":84.355714},{"c":84.215,"h":84.215,"l":84.215,"n":10,"o":84.215,"t":"2026-10-14T15:45:00Z","v":149,"vw":84.215},{"c":84.107,"h":84.107,"l":84.0417,"n":22,"o":84.0417,"t":"2026-10-14T16:00:00Z","v":903,"vw":84.096434},{"c":83.92,"h":84.2752,"l":83.92,"n":43,"o":84.2752,"t":"2026-10-14T16:15:00Z","v":2532,"vw":84.190679},{"c":84.15,"h":84.255,"l":83.93,"n":219,"o":83.93,"t":"2026-10-14T16:45:00Z","v":10897,"vw":84.147172},{"c":84.04,"h":84.205,"l":84.04,"n":28,"o":84.205,"t":"2026-10-14T17:00:00Z","v":569,"vw":84.093},{"c":83.725,"h":84.03,"l":83.725,"n":107,"o":84.03,"t":"2026-10-14T17:15:00Z","v":1778,"vw":83.8775},{"c":83.3,"h":83.86,"l":83.16,"n":482,"o":83.645,"t":"2026-10-14T17:30:00Z","v":44239,"vw":83.258766},{"c":83.63,"h":83.63,"l":83.535,"n":76,"o":83.54,"t":"2026-10-14T17:45:00Z","v":2056,"vw":83.554286},{"c":83.13,"h":83.46,"l":83.125,"n":136,"o":83.45,"t":"2026-10-14T18:00:00Z","v":16042,"vw":83.29086},{"c":83.375,"h":83.38,"l":83.165,"n":132,"o":83.29,"t":"2026-10-14T18:15:00Z","v":4200,"vw":83.307203},{"c":83.385,"h":83.48,"l":83.365,"n":118,"o":83.375,"t":"2026-10-14T18:30:00Z","v":3087,"vw":83.408845},{"c":83.405,"h":83.405,"l":83.405,"n":30,"o":83.405,"t":"2026-10-14T18:45:00Z","v":1033,"vw":83.405},{"c":83.3,"h":83.325,"l":83.175,"n":89,"o":83.25,"t":"2026-10-14T19:00:00Z","v":2568,"vw":83.296936},{"c":83.19,"h":83.22,"l":83.19,"n":69,"o":83.21,"t":"2026-10-14T19:15:00Z","v":1472,"vw":83.204285},{"c":83.3,"h":83.31,"l":83.045,"n":359,"o":83.14,"t":"2026-10-14T19:30:00Z","v":8123,"vw":83.201322},{"c":83.59,"h":83.77,"l":83.16,"n":917,"o":83.28,"t":"2026-10-14T19:45:00Z","v":25252,"vw":83.479104},{"c":83.65,"h":83.65,"l":83.65,"n":31,"o":83.65,"t":"2026-10-14T20:00:00Z","v":42701,"vw":83.65},{"c":83.6,"h":83.6,"l":83.6,"n":11,"o":83.6,"t":"2026-10-15T08:00:00Z","v":269,"vw":83.6},{"c":84.65,"h":84.65,"l":84.01,"n":42,"o":84.2,"t":"2026-10-15T13:30:00Z","v":1696,"vw":84.451759},{"c":84.435,"h":84.75,"l":84.38,"n":36,"o":84.75,"t":"2026-10-15T13:45:00Z","v":1362,"vw":84.587877},{"c":84.34,"h":84.895,"l":84.22,"n":57,"o":84.43,"t":"2026-10-15T14:00:00Z","v":2476,"vw":84.479514},{"c":84.19,"h":84.34,"l":84.19,"n":21,"o":84.34,"t":"2026-10-15T14:15:00Z","v":674,"vw":84.265},{"c":84.4,"h":84.41,"l":84.115,"n":142,"o":84.21,"t":"2026-10-15T14:30:00Z","v":4823,"vw":84.311567},{"c":84.38,"h":84.385,"l":84.3352,"n":30,"o":84.385,"t":"2026-10-15T14:45:00Z","v":1154,"vw":84.360535},{"c":84.51,"h":84.51,"l":84.39,"n":54,"o":84.39,"t":"2026-10-15T15:00:00Z","v":1653,"vw":84.47375},{"c":84.52,"h":84.58,"l":84.52,"n":44,"o":84.54,"t":"2026-10-15T15:15:00Z","v":1921,"vw":84.544},{"c":84.18,"h":84.52,"l":84.18,"n":46,"o":84.34,"t":"2026-10-15T15:30:00Z","v":1688,"vw":84.38125},{"c":84.29,"h":84.29,"l":84.21,"n":15,"o":84.21,"t":"2026-10-15T15:45:00Z","v":254,"vw":84.25},{"c":84.115,"h":84.3,"l":84.115,"n":140,"o":84.3,"t":"2026-10-15T16:00:00Z","v":5632,"vw":84.230479},{"c":84.23,"h":84.24,"l":84.12,"n":105,"o":84.12,"t":"2026-10-15T16:15:00Z","v":4072,"vw":84.20825},{"c":84.045,"h":84.27,"l":84.045,"n":30,"o":84.23,"t":"2026-10-15T16:30:00Z","v":692,"vw":84.215},{"c":84.19,"h":84.19,"l":84.08,"n":28,"o":84.09,"t":"2026-10-15T16:45:00Z","v":1584,"vw":84.138301},{"c":84.06,"h":84.11,"l":84.045,"n":85,"o":84.08,"t":"2026-10-15T17:00:00Z","v":2063,"vw":84.073794},{"c":84.025,"h":84.15,"l":84.025,"n":126,"o":84.13,"t":"2026-10-15T17:30:00Z","v":4523,"vw":84.110388},{"c":83.97,"h":84.1151,"l":83.97,"n":136,"o":84.0851,"t":"2026-10-15T17:45:00Z","v":2985,"vw":84.053615},{"c":83.74,"h":83.97,"l":83.735,"n":95,"o":83.97,"t":"2026-10-15T18:00:00Z","v":5063,"vw":83.806187},{"c":83.61,"h":83.82,"l":83.595,"n":338,"o":83.75,"t":"2026-10-15T18:15:00Z","v":10968,"vw":83.692492},{"c":83.915,"h":83.915,"l":83.71,"n":159,"o":83.71,"t":"2026-10-15T18:30:00Z","v":4216,"vw":83.735115},{"c":83.8401,"h":84.085,"l":83.5,"n":133,"o":83.69,"t":"2026-10-15T18:45:00Z","v":4172,"vw":83.865005},{"c":83.91,"h":84.07,"l":83.66,"n":279,"o":84.05,"t":"2026-10-15T19:00:00Z","v":12453,"vw":83.981624},{"c":83.8,"h":84.03,"l":83.8,"n":211,"o":83.94,"t":"2026-10-15T19:15:00Z","v":5667,"vw":83.955527},{"c":83.87,"h":83.895,"l":83.83,"n":147,"o":83.83,"t":"2026-10-15T19:30:00Z","v":2356,"vw":83.858011},{"c":84.03,"h":84.07,"l":83.48,"n":746,"o":83.87,"t":"2026-10-15T19:45:00Z","v":26593,"vw":83.744395},{"c":84.03,"h":84.03,"l":84.03,"n":18,"o":84.03,"t":"2026-10-15T20:00:00Z","v":39514,"vw":84.03},{"c":84.03,"h":84.05,"l":84.03,"n":5,"o":84.05,"t":"2026-10-16T08:30:00Z","v":203,"vw":84.04},{"c":84.09,"h":84.22,"l":84.02,"n":14,"o":84.22,"t":"2026-10-16T13:30:00Z","v":1298,"vw":84.151529},{"c":84.02,"h":84.365,"l":84.02,"n":27,"o":84.365,"t":"2026-10-16T13:45:00Z","v":1419,"vw":84.092941},{"c":83.99,"h":84.025,"l":83.86,"n":41,"o":84.025,"t":"2026-10-16T14:00:00Z","v":1173,"vw":83.976842},{"c":82.985,"h":83.555,"l":82.165,"n":612,"o":83.555,"t":"2026-10-16T14:15:00Z","v":32903,"vw":82.884521},{"c":82.77,"h":82.77,"l":82.77,"n":25,"o":82.77,"t":"2026-10-16T14:30:00Z","v":437,"vw":82.77},{"c":82.55,"h":82.83,"l":82.55,"n":154,"o":82.67,"t":"2026-10-16T14:45:00Z","v":4825,"vw":82.655693},{"c":82.515,"h":82.73,"l":82.32,"n":251,"o":82.57,"t":"2026-10-16T15:00:00Z","v":8638,"vw":82.522431},{"c":81.7904,"h":82.62,"l":81.7904,"n":218,"o":82.62,"t":"2026-10-16T15:15:00Z","v":12020,"vw":81.879636},{"c":81.8,"h":82.01,"l":81.8,"n":113,"o":81.975,"t":"2026-10-16T15:30:00Z","v":2476,"vw":81.943044},{"c":82.5399,"h":82.5399,"l":81.87,"n":213,"o":81.87,"t":"2026-10-16T15:45:00Z","v":9139,"vw":82.092642},{"c":82.07,"h":82.41,"l":82.07,"n":158,"o":82.225,"t":"2026-10-16T16:00:00Z","v":3641,"vw":82.230833},{"c":82.15,"h":82.19,"l":81.975,"n":103,"o":82.01,"t":"2026-10-16T16:15:00Z","v":3746,"vw":82.039865},{"c":81.95,"h":82.2,"l":81.95,"n":239,"o":82.06,"t":"2026-10-16T16:30:00Z","v":8605,"vw":82.070855},{"c":81.74,"h":81.825,"l":81.74,"n":120,"o":81.79,"t":"2026-10-16T16:45:00Z","v":2993,"vw":81.774865},{"c":81.51,"h":81.69,"l":81.475,"n":220,"o":81.61,"t":"2026-10-16T17:00:00Z","v":6393,"vw":81.584855},{"c":81.435,"h":81.55,"l":81.215,"n":260,"o":81.51,"t":"2026-10-16T17:15:00Z","v":6110,"vw":81.43809},{"c":81.84,"h":81.85,"l":81.52,"n":234,"o":81.56,"t":"2026-10-16T17:30:00Z","v":8519,"vw":81.738546},{"c":81.025,"h":81.85,"l":80.74,"n":418,"o":81.85,"t":"2026-10-16T17:45:00Z","v":18900,"vw":81.199608},{"c":80.93,"h":80.94,"l":80.505,"n":502,"o":80.775,"t":"2026-10-16T18:00:00Z","v":13954,"vw":80.752078},{"c":81.16,"h":81.28,"l":80.71,"n":359,"o":80.94,"t":"2026-10-16T18:15:00Z","v":10226,"vw":80.959622},{"c":81.36,"h":81.42,"l":81.015,"n":291,"o":81.165,"t":"2026-10-16T18:30:00Z","v":7593,"vw":81.237417},{"c":81.2725,"h":81.4,"l":81.095,"n":269,"o":81.36,"t":"2026-10-16T18:45:00Z","v":8834,"vw":81.306367},{"c":81.12,"h":81.4,"l":80.875,"n":446,"o":81.26,"t":"2026-10-16T19:00:00Z","v":8771,"vw":81.133156},{"c":81.15,"h":81.525,"l":81.15,"n":329,"o":81.205,"t":"2026-10-16T19:15:00Z","v":10023,"vw":81.356799},{"c":81.265,"h":81.59,"l":81.145,"n":639,"o":81.27,"t":"2026-10-16T19:30:00Z","v":22430,"vw":81.334764},{"c":81.84,"h":81.95,"l":81.18,"n":1376,"o":81.32,"t":"2026-10-16T19:45:00Z","v":51448,"vw":81.666284},{"c":81.93,"h":81.93,"l":81.93,"n":22,"o":81.93,"t":"2026-10-16T20:00:00Z","v":77417,"vw":81.93},{"c":81.89,"h":81.93,"l":81.89,"n":11,"o":81.93,"t":"2026-10-19T10:15:00Z","v":303,"vw":81.91},{"c":81.81,"h":82.03,"l":81.81,"n":19,"o":82.03,"t":"2026-10-19T13:30:00Z","v":1698,"vw":82.016023},{"c":81.81,"h":82.2208,"l":81.01,"n":29,"o":81.805,"t":"2026-10-19T13:45:00Z","v":2373,"vw":81.693028},{"c":81.13,"h":82.4199,"l":81.02,"n":20,"o":81.02,"t":"2026-10-19T14:00:00Z","v":866,"vw":81.59522},{"c":81.25,"h":81.515,"l":81.24,"n":59,"o":81.5,"t":"2026-10-19T14:15:00Z","v":2396,"vw":81.423053},{"c":81.23,"h":81.61,"l":81.13,"n":186,"o":81.35,"t":"2026-10-19T14:30:00Z","v":4989,"vw":81.326031},{"c":81.585,"h":81.585,"l":81.41,"n":79,"o":81.42,"t":"2026-10-19T14:45:00Z","v":2174,"vw":81.46796},{"c":82.22,"h":82.22,"l":81.43,"n":167,"o":81.56,"t":"2026-10-19T15:00:00Z","v":7747,"vw":81.703321},{"c":81.99,"h":82.21,"l":81.99,"n":89,"o":82.045,"t":"2026-10-19T15:15:00Z","v":2009,"vw":82.017161},{"c":81.75,"h":81.98,"l":81.75,"n":169,"o":81.97,"t":"2026-10-19T15:30:00Z","v":8804,"vw":81.880387},{"c":81.775,"h":81.8,"l":81.6069,"n":155,"o":81.7536,"t":"2026-10-19T15:45:00Z","v":4186,"vw":81.721168},{"c":81.775,"h":81.775,"l":81.742,"n":38,"o":81.742,"t":"2026-10-19T16:00:00Z","v":1566,"vw":81.754817},{"c":81.7101,"h":81.7101,"l":81.62,"n":22,"o":81.705,"t":"2026-10-19T16:15:00Z","v":1318,"vw":81.693832},{"c":81.81,"h":81.81,"l":81.61,"n":228,"o":81.61,"t":"2026-10-19T16:30:00Z","v":6304,"vw":81.725719},{"c":81.7851,"h":81.7851,"l":81.7851,"n":11,"o":81.7851,"t":"2026-10-19T16:45:00Z","v":383,"vw":81.7851},{"c":81.62,"h":81.64,"l":81.62,"n":75,"o":81.62,"t":"2026-10-19T17:00:00Z","v":1740,"vw":81.624},{"c":81.81,"h":81.81,"l":81.64,"n":78,"o":81.69,"t":"2026-10-19T17:15:00Z","v":3113,"vw":81.709007},{"c":81.55,"h":81.74,"l":81.455,"n":190,"o":81.74,"t":"2026-10-19T17:30:00Z","v":4993,"vw":81.608604},{"c":81.67,"h":81.67,"l":81.67,"n":4,"o":81.67,"t":"2026-10-19T17:45:00Z","v":143,"vw":81.67},{"c":81.665,"h":81.77,"l":81.665,"n":38,"o":81.72,"t":"2026-10-19T18:00:00Z","v":533,"vw":81.718333},{"c":81.53,"h":81.77,"l":81.49,"n":233,"o":81.74,"t":"2026-10-19T18:15:00Z","v":7884,"vw":81.67255},{"c":81.71,"h":81.71,"l":81.61,"n":139,"o":81.64,"t":"2026-10-19T18:45:00Z","v":3787,"vw":81.636719},{"c":81.46,"h":81.56,"l":81.43,"n":253,"o":81.56,"t":"2026-10-19T19:00:00Z","v":5987,"vw":81.513634},{"c":81.62,"h":81.63,"l":81.48,"n":297,"o":81.49,"t":"2026-10-19T19:15:00Z","v":8213,"vw":81.568595},{"c":81.7,"h":81.7045,"l":81.665,"n":280,"o":81.69,"t":"2026-10-19T19:30:00Z","v":4963,"vw":81.684741},{"c":81.82,"h":81.89,"l":81.51,"n":1272,"o":81.63,"t":"2026-10-19T19:45:00Z","v":31307,"vw":81.689886},{"c":81.82,"h":81.82,"l":81.82,"n":29,"o":81.82,"t":"2026-10-19T20:00:00Z","v":51938,"vw":81.82},{"c":82.15,"h":82.15,"l":82.15,"n":37,"o":82.15,"t":"2026-10-20T13:15:00Z","v":1306,"vw":82.15},{"c":82.46,"h":82.81,"l":82.15,"n":996,"o":82.15,"t":"2026-10-20T13:30:00Z","v":33983,"vw":82.487566},{"c":82.46,"h":82.48,"l":82.46,"n":20,"o":82.48,"t":"2026-10-20T13:45:00Z","v":637,"vw":82.474634},{"c":82.0501,"h":82.36,"l":82.0501,"n":42,"o":82.33,"t":"2026-10-20T14:00:00Z","v":1459,"vw":82.228307},{"c":82.74,"h":82.74,"l":82.02,"n":90,"o":82.125,"t":"2026-10-20T14:15:00Z","v":2100,"vw":82.206294},{"c":82.09,"h":82.515,"l":82.09,"n":26,"o":82.515,"t":"2026-10-20T14:30:00Z","v":2264,"vw":82.379357},{"c":82.765,"h":82.93,"l":82.66,"n":146,"o":82.84,"t":"2026-10-20T14:45:00Z","v":4209,"vw":82.811036},{"c":82.91,"h":82.915,"l":82.775,"n":61,"o":82.775,"t":"2026-10-20T15:00:00Z","v":1146,"vw":82.820833},{"c":82.74,"h":82.74,"l":82.615,"n":61,"o":82.625,"t":"2026-10-20T15:15:00Z","v":2014,"vw":82.674545},{"c":82.685,"h":82.685,"l":82.46,"n":46,"o":82.49,"t":"2026-10-20T15:30:00Z","v":1208,"vw":82.617367},{"c":82.685,"h":82.92,"l":82.685,"n":25,"o":82.92,"t":"2026-10-20T15:45:00Z","v":475,"vw":82.763333},{"c":82.38,"h":82.685,"l":82.26,"n":257,"o":82.685,"t":"2026-10-20T16:00:00Z","v":6923,"vw":82.421921},{"c":82.35,"h":82.36,"l":82.265,"n":74,"o":82.305,"t":"2026-10-20T16:15:00Z","v":2268,"vw":82.325625},{"c":82.51,"h":82.51,"l":82.435,"n":58,"o":82.435,"t":"2026-10-20T16:30:00Z","v":1232,"vw":82.49482},{"c":82.35,"h":82.53,"l":82.35,"n":91,"o":82.5,"t":"2026-10-20T16:45:00Z","v":1927,"vw":82.459},{"c":82.405,"h":82.405,"l":82.405,"n":6,"o":82.405,"t":"2026-10-20T17:00:00Z","v":2029,"vw":82.405},{"c":82.71,"h":82.71,"l":82.45,"n":98,"o":82.45,"t":"2026-10-20T17:15:00Z","v":2242,"vw":82.575455},{"c":82.56,"h":82.635,"l":82.56,"n":42,"o":82.635,"t":"2026-10-20T17:30:00Z","v":927,"vw":82.588333},{"c":82.63,"h":82.685,"l":82.59,"n":67,"o":82.68,"t":"2026-10-20T17:45:00Z","v":5793,"vw":82.604299},{"c":82.8634,"h":82.87,"l":82.64,"n":122,"o":82.64,"t":"2026-10-20T18:00:00Z","v":4603,"vw":82.752772},{"c":82.93,"h":83.055,"l":82.87,"n":56,"o":82.87,"t":"2026-10-20T18:15:00Z","v":1483,"vw":82.925},{"c":82.89,"h":83.01,"l":82.89,"n":86,"o":83.01,"t":"2026-10-20T18:30:00Z","v":2893,"vw":82.97429},{"c":82.89,"h":82.96,"l":82.865,"n":97,"o":82.96,"t":"2026-10-20T18:45:00Z","v":3317,"vw":82.937857},{"c":82.91,"h":82.995,"l":82.88,"n":138,"o":82.93,"t":"2026-10-20T19:00:00Z","v":4533,"vw":82.937212},{"c":82.87,"h":82.9,"l":82.82,"n":86,"o":82.88,"t":"2026-10-20T19:15:00Z","v":1692,"vw":82.874286},{"c":83.09,"h":83.12,"l":82.96,"n":360,"o":82.96,"t":"2026-10-20T19:30:00Z","v":9056,"vw":83.040075},{"c":83.1,"h":83.325,"l":83.01,"n":890,"o":83.055,"t":"2026-10-20T19:45:00Z","v":26114,"vw":83.166435},{"c":83.09,"h":83.09,"l":83.09,"n":34,"o":83.09,"t":"2026-10-20T20:00:00Z","v":51861,"vw":83.09},{"c":83.05,"h":83.09,"l":83.05,"n":10,"o":83.09,"t":"2026-10-21T11:45:00Z","v":226,"vw":83.07},{"c":83.69,"h":84.055,"l":83.235,"n":36,"o":83.91,"t":"2026-10-21T13:30:00Z","v":5146,"vw":83.736543},{"c":84.07,"h":84.07,"l":83.1315,"n":13,"o":83.595,"t":"2026-10-21T13:45:00Z","v":1092,"vw":83.581404},{"c":83.385,"h":83.385,"l":83.12,"n":70,"o":83.31,"t":"2026-10-21T14:00:00Z","v":2788,"vw":83.301074},{"c":83.195,"h":83.195,"l":83.15,"n":15,"o":83.15,"t":"2026-10-21T14:15:00Z","v":297,"vw":83.1725},{"c":83.105,"h":83.12,"l":82.86,"n":86,"o":83.01,"t":"2026-10-21T14:30:00Z","v":3270,"vw":83.071304},{"c":83.03,"h":83.35,"l":83.03,"n":106,"o":83.115,"t":"2026-10-21T14:45:00Z","v":2925,"vw":83.212443},{"c":83.07,"h":83.19,"l":83.07,"n":29,"o":83.19,"t":"2026-10-21T15:15:00Z","v":1090,"vw":83.085625},{"c":83.065,"h":83.22,"l":82.8701,"n":19,"o":83.065,"t":"2026-10-21T15:30:00Z","v":822,"vw":83.044642},{"c":82.86,"h":83.055,"l":82.86,"n":108,"o":82.96,"t":"2026-10-21T15:45:00Z","v":3895,"vw":82.888277},{"c":82.73,"h":82.84,"l":82.73,"n":113,"o":82.82,"t":"2026-10-21T16:00:00Z","v":3030,"vw":82.792107},{"c":82.815,"h":82.86,"l":82.73,"n":104,"o":82.82,"t":"2026-10-21T16:15:00Z","v":3035,"vw":82.818333},{"c":82.94,"h":82.94,"l":82.94,"n":42,"o":82.94,"t":"2026-10-21T16:30:00Z","v":1537,"vw":82.94},{"c":82.53,"h":82.7701,"l":82.53,"n":74,"o":82.77,"t":"2026-10-21T16:45:00Z","v":3689,"vw":82.698163},{"c":82.56,"h":82.64,"l":82.53,"n":52,"o":82.64,"t":"2026-10-21T17:00:00Z","v":1749,"vw":82.611599},{"c":82.61,"h":82.66,"l":82.61,"n":47,"o":82.625,"t":"2026-10-21T17:15:00Z","v":1982,"vw":82.638495},{"c":82.6,"h":82.61,"l":82.6,"n":30,"o":82.61,"t":"2026-10-21T17:30:00Z","v":503,"vw":82.605},{"c":82.6647,"h":82.6647,"l":82.5,"n":45,"o":82.5,"t":"2026-10-21T17:45:00Z","v":2351,"vw":82.599686},{"c":82.56,"h":82.56,"l":82.56,"n":48,"o":82.56,"t":"2026-10-21T18:00:00Z","v":593,"vw":82.56},{"c":82.445,"h":82.49,"l":82.35,"n":74,"o":82.49,"t":"2026-10-21T18:15:00Z","v":2393,"vw":82.430955},{"c":82.45,"h":82.45,"l":82.445,"n":17,"o":82.445,"t":"2026-10-21T18:30:00Z","v":723,"vw":82.44642},{"c":82.14,"h":82.38,"l":82.14,"n":140,"o":82.38,"t":"2026-10-21T18:45:00Z","v":2638,"vw":82.279167},{"c":81.91,"h":82.05,"l":81.855,"n":163,"o":81.88,"t":"2026-10-21T19:00:00Z","v":6088,"vw":81.942731},{"c":82.22,"h":82.22,"l":81.95,"n":66,"o":81.95,"t":"2026-10-21T19:15:00Z","v":2105,"vw":82.087699},{"c":82.1,"h":82.105,"l":81.98,"n":159,"o":82.03,"t":"2026-10-21T19:30:00Z","v":4112,"vw":82.022571},{"c":82.36,"h":82.46,"l":82.08,"n":906,"o":82.21,"t":"2026-10-21T19:45:00Z","v":28232,"vw":82.259629},{"c":82.34,"h":82.34,"l":82.34,"n":32,"o":82.34,"t":"2026-10-21T20:00:00Z","v":42079,"vw":82.34},{"c":82.3,"h":82.34,"l":82.3,"n":18,"o":82.34,"t":"2026-10-22T08:30:00Z","v":216,"vw":82.32},{"c":82.05,"h":82.24,"l":81.7,"n":216,"o":82.1,"t":"2026-10-22T13:30:00Z","v":7078,"vw":81.955095},{"c":81.89,"h":81.89,"l":81.89,"n":9,"o":81.89,"t":"2026-10-22T13:45:00Z","v":287,"vw":81.89},{"c":82.875,"h":82.875,"l":82.875,"n":3,"o":82.875,"t":"2026-10-22T14:00:00Z","v":121,"vw":82.875},{"c":82.485,"h":82.79,"l":82.185,"n":55,"o":82.79,"t":"2026-10-22T14:15:00Z","v":1363,"vw":82.487372},{"c":82.205,"h":82.2575,"l":82.205,"n":17,"o":82.2575,"t":"2026-10-22T14:30:00Z","v":698,"vw":82.216798},{"c":82.45,"h":82.625,"l":82.44,"n":122,"o":82.54,"t":"2026-10-22T14:45:00Z","v":3215,"vw":82.507407},{"c":82.505,"h":82.505,"l":82.4375,"n":7,"o":82.4375,"t":"2026-10-22T15:00:00Z","v":264,"vw":82.474595},{"c":82.49,"h":82.505,"l":82.49,"n":29,"o":82.5025,"t":"2026-10-22T15:15:00Z","v":1080,"vw":82.500312},{"c":82.4991,"h":82.525,"l":82.26,"n":75,"o":82.525,"t":"2026-10-22T15:30:00Z","v":1862,"vw":82.419726},{"c":82.15,"h":82.22,"l":82.02,"n":126,"o":82.08,"t":"2026-10-22T15:45:00Z","v":3979,"vw":82.151273},{"c":82.335,"h":82.35,"l":82.2,"n":115,"o":82.27,"t":"2026-10-22T16:00:00Z","v":3924,"vw":82.275909},{"c":82.235,"h":82.43,"l":82.0939,"n":69,"o":82.0939,"t":"2026-10-22T16:15:00Z","v":5489,"vw":82.320056},{"c":82.2,"h":82.37,"l":82.2,"n":62,"o":82.23,"t":"2026-10-22T16:30:00Z","v":1128,"vw":82.261667},{"c":82.27,"h":82.58,"l":82.1,"n":136,"o":82.14,"t":"2026-10-22T16:45:00Z","v":5020,"vw":82.308028},{"c":82.56,"h":82.56,"l":82.43,"n":9,"o":82.43,"t":"2026-10-22T17:00:00Z","v":317,"vw":82.495},{"c":82.48,"h":82.49,"l":82.475,"n":39,"o":82.475,"t":"2026-10-22T17:15:00Z","v":926,"vw":82.48},{"c":82.24,"h":82.57,"l":82.24,"n":148,"o":82.475,"t":"2026-10-22T17:30:00Z","v":4186,"vw":82.446717},{"c":82.385,"h":82.385,"l":82.32,"n":31,"o":82.32,"t":"2026-10-22T17:45:00Z","v":924,"vw":82.357},{"c":82.31,"h":82.46,"l":82.3,"n":93,"o":82.46,"t":"2026-10-22T18:00:00Z","v":1989,"vw":82.388362},{"c":82.415,"h":82.415,"l":82.3,"n":36,"o":82.38,"t":"2026-10-22T18:15:00Z","v":767,"vw":82.35182},{"c":82.29,"h":82.36,"l":82.24,"n":119,"o":82.32,"t":"2026-10-22T18:30:00Z","v":4159,"vw":82.314126},{"c":82.27,"h":82.31,"l":82.2,"n":165,"o":82.2,"t":"2026-10-22T18:45:00Z","v":4956,"vw":82.267524},{"c":82.35,"h":82.35,"l":82.02,"n":243,"o":82.265,"t":"2026-10-22T19:00:00Z","v":6451,"vw":82.172249},{"c":82.465,"h":82.47,"l":82.25,"n":93,"o":82.27,"t":"2026-10-22T19:15:00Z","v":2935,"vw":82.400116},{"c":82.59,"h":82.78,"l":82.35,"n":230,"o":82.425,"t":"2026-10-22T19:30:00Z","v":6465,"vw":82.495035},{"c":82.64,"h":82.81,"l":82.44,"n":1078,"o":82.58,"t":"2026-10-22T19:45:00Z","v":29089,"vw":82.634744},{"c":82.65,"h":82.65,"l":82.65,"n":24,"o":82.65,"t":"2026-10-22T20:00:00Z","v":40843,"vw":82.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":112.40493189765067,"iv":1.0843541650377093,"gamma":0.011133152478476571,"theta":-0.12379359993743325,"vega":0.06507314627441166,"rho":0.010954580143729619,"breakevenPct":38.965434842892506},{"delta":0.25,"premium":2.45,"strike":98.8486887226,"iv":0.7890581298066127,"gamma":0.017432638287688054,"theta":-0.10290314003352222,"vega":0.07382038424648195,"rho":0.014113788699872214,"breakevenPct":22.563446730308524},{"delta":0.3,"premium":2.45,"strike":92.32299686646563,"iv":0.6106367382136452,"gamma":0.02489753436458647,"theta":-0.08760565282047855,"vega":0.08063224974665727,"rho":0.017250807377337873,"breakevenPct":14.667872796691615},{"delta":0.35,"premium":2.4567056758029766,"strike":88.65886483940474,"iv":0.4938703032882228,"gamma":0.03327459617690126,"theta":-0.07572279443387861,"vega":0.08553566161171591,"rho":0.020388057334397424,"breakevenPct":10.242674549555616},{"delta":0.4,"premium":2.469100204391746,"strike":86.17995912165085,"iv":0.40534028751029405,"gamma":0.04209939551504405,"theta":-0.06547699874696897,"vega":0.08937328924605473,"rho":0.023531749548121723,"breakevenPct":7.258389989162235},{"delta":0.45,"premium":2.650094126506024,"strike":84.50677710843374,"iv":0.3548448042168675,"gamma":0.04709902108433735,"theta":-0.0590808734939759,"vega":0.09032206325301205,"rho":0.026596013077273117,"breakevenPct":5.452959751893221},{"delta":0.5,"premium":2.9842432228915663,"strike":83.56551204819277,"iv":0.33889977409638555,"gamma":0.04862387048192771,"theta":-0.056181777108433736,"vega":0.08864661144578313,"rho":0.029588123831888826,"breakevenPct":4.7183971821951936},{"delta":0.55,"premium":3.318392319277109,"strike":82.6242469879518,"iv":0.3229547439759036,"gamma":0.05014871987951807,"theta":-0.053282680722891565,"vega":0.08697115963855422,"rho":0.03258023458650454,"breakevenPct":3.983834612497164},{"delta":0.6,"premium":3.6525414156626503,"strike":81.68298192771084,"iv":0.3070097138554217,"gamma":0.05167356927710843,"theta":-0.050383584337349394,"vega":0.0852957078313253,"rho":0.03557234534112025,"breakevenPct":3.249272042799136},{"delta":0.65,"premium":3.9866905120481926,"strike":80.74171686746988,"iv":0.29106468373493977,"gamma":0.053198418674698794,"theta":-0.04748448795180722,"vega":0.08362025602409638,"rho":0.03856445609573596,"breakevenPct":2.5147094731011075},{"delta":0.7,"premium":4.458149239077073,"strike":79.73981345115367,"iv":0.27941065292096223,"gamma":0.052958566519391265,"theta":-0.04435179185076092,"vega":0.08024972999509083,"rho":0.041476925844709134,"breakevenPct":1.8729131158266497},{"delta":0.75,"premium":5.439985272459499,"strike":78.51251840942562,"iv":0.2837061855670103,"gamma":0.04615935198821797,"theta":-0.04035081001472754,"vega":0.07057864506627393,"rho":0.04409337147836951,"breakevenPct":1.5759270198247057},{"delta":0.8,"premium":6.421821305841926,"strike":77.2852233676976,"iv":0.2880017182130584,"gamma":0.03936013745704467,"theta":-0.03634982817869416,"vega":0.06090756013745704,"rho":0.046709817112029886,"breakevenPct":1.278940923822762},{"delta":0.85,"premium":7.403657339224349,"strike":76.05792832596957,"iv":0.2922972508591065,"gamma":0.032560922925871386,"theta":-0.032348846342660775,"vega":0.051236475208640164,"rho":0.049326262745690255,"breakevenPct":0.981954827820819},{"delta":0.9,"premium":8.73198529411765,"strike":74.49264705882352,"iv":0.301499705882353,"gamma":0.02503588235294117,"theta":-0.027895441176470585,"vega":0.040535735294117636,"rho":0.05167916485358828,"breakevenPct":0.6952599551617309}],"put":[{"delta":0.1,"premium":2.45,"strike":49.5172639853813,"iv":1.7777225866358513,"gamma":0.004258337483382313,"theta":-0.12403575801401381,"vega":0.04079018934121821,"rho":-0.008580370398324598,"breakevenPct":43.0523121773971},{"delta":0.15,"premium":2.45,"strike":62.18893559785664,"iv":1.1703939500232867,"gamma":0.00867925068759055,"theta":-0.10724447512576482,"vega":0.054123076366098706,"rho":-0.011945159352894275,"breakevenPct":27.720586088497715},{"delta":0.2,"premium":2.314938190984466,"strike":68.11681097728156,"iv":0.8984635973698493,"gamma":0.01783776604883453,"theta":-0.09066099506431802,"vega":0.06330021621991244,"rho":-0.015265571483425354,"breakevenPct":20.38490890950141},{"delta":0.25,"premium":2.123226280714747,"strike":72.54093198350584,"iv":0.687643196264172,"gamma":0.028694889634525326,"theta":-0.07381028953032025,"vega":0.07130460333089068,"rho":-0.018561628999123073,"breakevenPct":14.80011409220678},{"delta":0.3,"premium":1.9315143704450275,"strike":76.96505298973014,"iv":0.4768227951584947,"gamma":0.03955201322021611,"theta":-0.05695958399632248,"vega":0.07930899044186893,"rho":-0.02185768651482079,"breakevenPct":9.215319274912153},{"delta":0.35,"premium":1.9581903431763767,"strike":80.31324820430966,"iv":0.332525778132482,"gamma":0.04716288906624102,"theta":-0.04551276935355148,"vega":0.08517589784517159,"rho":-0.02527818240063388,"breakevenPct":5.1965422127849035},{"delta":0.4,"premium":2.461981245011972,"strike":81.31085395051876,"iv":0.3335632881085395,"gamma":0.04768164405426975,"theta":-0.045871907422186754,"vega":0.08637302474062251,"rho":-0.028970540458100297,"breakevenPct":4.599065087106134},{"delta":0.45,"premium":2.9657721468475664,"strike":82.30845969672785,"iv":0.334600798084597,"gamma":0.04820039904229848,"theta":-0.04623104549082203,"vega":0.08757015163607343,"rho":-0.03266289851556671,"breakevenPct":4.001587961427366},{"delta":0.5,"premium":3.469563048683161,"strike":83.30606544293695,"iv":0.3356383080606544,"gamma":0.048719154030327214,"theta":-0.0465901835594573,"vega":0.08876727853152434,"rho":-0.03635525657303312,"breakevenPct":3.4041108357485967},{"delta":0.55,"premium":3.9733539505187565,"strike":84.30367118914606,"iv":0.33667581803671187,"gamma":0.049237909018355945,"theta":-0.04694932162809258,"vega":0.08996440542697527,"rho":-0.04004761463049955,"breakevenPct":2.8066337100698275},{"delta":0.6,"premium":4.611246819338422,"strike":85.38422391857506,"iv":0.33854498727735366,"gamma":0.048547226463104325,"theta":-0.04617796437659033,"vega":0.08910173027989822,"rho":-0.04382534061457149,"breakevenPct":2.2710500916677154},{"delta":0.65,"premium":5.55908396946565,"strike":86.65648854961832,"iv":0.3423363358778626,"gamma":0.0450612213740458,"theta":-0.04279374045801526,"vega":0.08347832061068702,"rho":-0.04780037392569861,"breakevenPct":1.878518354322244},{"delta":0.7,"premium":6.506921119592875,"strike":87.92875318066157,"iv":0.3461276844783715,"gamma":0.04157521628498728,"theta":-0.039409516539440206,"vega":0.07785491094147583,"rho":-0.05177540723682573,"breakevenPct":1.4859866169767733},{"delta":0.75,"premium":7.454758269720102,"strike":89.20101781170483,"iv":0.3499190330788804,"gamma":0.03808921119592875,"theta":-0.03602529262086514,"vega":0.07223150127226463,"rho":-0.05575044054795285,"breakevenPct":1.0934548796313015},{"delta":0.8,"premium":9.321223021582739,"strike":91.33812949640289,"iv":0.3752890647482015,"gamma":0.032367338129496395,"theta":-0.033364748201438844,"vega":0.06479266187050359,"rho":-0.06041689663684849,"breakevenPct":0.7659933758981956},{"delta":0.85,"premium":12.738489208633094,"strike":94.93525179856115,"iv":0.4370876258992805,"gamma":0.022870935251798563,"theta":-0.031925899280575536,"vega":0.05428906474820144,"rho":-0.06625059332907375,"breakevenPct":0.5483816213816639},{"delta":0.9,"premium":28.128787878787918,"strike":110.37878787878792,"iv":0.7327166666666672,"gamma":0.010286363636363625,"theta":-0.040596969696969715,"vega":0.040848484848484835,"rho":-0.08152160547237004,"breakevenPct":0.4839685420447739}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":112.40493189765067,"iv":1.0843541650377093,"gamma":0.011133152478476571,"theta":-0.12379359993743325,"vega":0.06507314627441166,"rho":0.010954580143729619,"breakevenPct":38.965434842892506},{"delta":0.25,"premium":2.45,"strike":98.8486887226,"iv":0.7890581298066127,"gamma":0.017432638287688054,"theta":-0.10290314003352222,"vega":0.07382038424648195,"rho":0.014113788699872214,"breakevenPct":22.563446730308524},{"delta":0.3,"premium":2.45,"strike":92.32299686646563,"iv":0.6106367382136452,"gamma":0.02489753436458647,"theta":-0.08760565282047855,"vega":0.08063224974665727,"rho":0.017250807377337873,"breakevenPct":14.667872796691615},{"delta":0.35,"premium":2.4567056758029766,"strike":88.65886483940474,"iv":0.4938703032882228,"gamma":0.03327459617690126,"theta":-0.07572279443387861,"vega":0.08553566161171591,"rho":0.020388057334397424,"breakevenPct":10.242674549555616},{"delta":0.4,"premium":2.469100204391746,"strike":86.17995912165085,"iv":0.40534028751029405,"gamma":0.04209939551504405,"theta":-0.06547699874696897,"vega":0.08937328924605473,"rho":0.023531749548121723,"breakevenPct":7.258389989162235},{"delta":0.45,"premium":2.650094126506024,"strike":84.50677710843374,"iv":0.3548448042168675,"gamma":0.04709902108433735,"theta":-0.0590808734939759,"vega":0.09032206325301205,"rho":0.026596013077273117,"breakevenPct":5.452959751893221},{"delta":0.5,"premium":2.9842432228915663,"strike":83.56551204819277,"iv":0.33889977409638555,"gamma":0.04862387048192771,"theta":-0.056181777108433736,"vega":0.08864661144578313,"rho":0.029588123831888826,"breakevenPct":4.7183971821951936},{"delta":0.55,"premium":3.318392319277109,"strike":82.6242469879518,"iv":0.3229547439759036,"gamma":0.05014871987951807,"theta":-0.053282680722891565,"vega":0.08697115963855422,"rho":0.03258023458650454,"breakevenPct":3.983834612497164},{"delta":0.6,"premium":3.6525414156626503,"strike":81.68298192771084,"iv":0.3070097138554217,"gamma":0.05167356927710843,"theta":-0.050383584337349394,"vega":0.0852957078313253,"rho":0.03557234534112025,"breakevenPct":3.249272042799136},{"delta":0.65,"premium":3.9866905120481926,"strike":80.74171686746988,"iv":0.29106468373493977,"gamma":0.053198418674698794,"theta":-0.04748448795180722,"vega":0.08362025602409638,"rho":0.03856445609573596,"breakevenPct":2.5147094731011075},{"delta":0.7,"premium":4.458149239077073,"strike":79.73981345115367,"iv":0.27941065292096223,"gamma":0.052958566519391265,"theta":-0.04435179185076092,"vega":0.08024972999509083,"rho":0.041476925844709134,"breakevenPct":1.8729131158266497},{"delta":0.75,"premium":5.439985272459499,"strike":78.51251840942562,"iv":0.2837061855670103,"gamma":0.04615935198821797,"theta":-0.04035081001472754,"vega":0.07057864506627393,"rho":0.04409337147836951,"breakevenPct":1.5759270198247057},{"delta":0.8,"premium":6.421821305841926,"strike":77.2852233676976,"iv":0.2880017182130584,"gamma":0.03936013745704467,"theta":-0.03634982817869416,"vega":0.06090756013745704,"rho":0.046709817112029886,"breakevenPct":1.278940923822762},{"delta":0.85,"premium":7.403657339224349,"strike":76.05792832596957,"iv":0.2922972508591065,"gamma":0.032560922925871386,"theta":-0.032348846342660775,"vega":0.051236475208640164,"rho":0.049326262745690255,"breakevenPct":0.981954827820819},{"delta":0.9,"premium":8.73198529411765,"strike":74.49264705882352,"iv":0.301499705882353,"gamma":0.02503588235294117,"theta":-0.027895441176470585,"vega":0.040535735294117636,"rho":0.05167916485358828,"breakevenPct":0.6952599551617309}],"put":[{"delta":0.1,"premium":2.45,"strike":49.5172639853813,"iv":1.7777225866358513,"gamma":0.004258337483382313,"theta":-0.12403575801401381,"vega":0.04079018934121821,"rho":-0.008580370398324598,"breakevenPct":43.0523121773971},{"delta":0.15,"premium":2.45,"strike":62.18893559785664,"iv":1.1703939500232867,"gamma":0.00867925068759055,"theta":-0.10724447512576482,"vega":0.054123076366098706,"rho":-0.011945159352894275,"breakevenPct":27.720586088497715},{"delta":0.2,"premium":2.314938190984466,"strike":68.11681097728156,"iv":0.8984635973698493,"gamma":0.01783776604883453,"theta":-0.09066099506431802,"vega":0.06330021621991244,"rho":-0.015265571483425354,"breakevenPct":20.38490890950141},{"delta":0.25,"premium":2.123226280714747,"strike":72.54093198350584,"iv":0.687643196264172,"gamma":0.028694889634525326,"theta":-0.07381028953032025,"vega":0.07130460333089068,"rho":-0.018561628999123073,"breakevenPct":14.80011409220678},{"delta":0.3,"premium":1.9315143704450275,"strike":76.96505298973014,"iv":0.4768227951584947,"gamma":0.03955201322021611,"theta":-0.05695958399632248,"vega":0.07930899044186893,"rho":-0.02185768651482079,"breakevenPct":9.215319274912153},{"delta":0.35,"premium":1.9581903431763767,"strike":80.31324820430966,"iv":0.332525778132482,"gamma":0.04716288906624102,"theta":-0.04551276935355148,"vega":0.08517589784517159,"rho":-0.02527818240063388,"breakevenPct":5.1965422127849035},{"delta":0.4,"premium":2.461981245011972,"strike":81.31085395051876,"iv":0.3335632881085395,"gamma":0.04768164405426975,"theta":-0.045871907422186754,"vega":0.08637302474062251,"rho":-0.028970540458100297,"breakevenPct":4.599065087106134},{"delta":0.45,"premium":2.9657721468475664,"strike":82.30845969672785,"iv":0.334600798084597,"gamma":0.04820039904229848,"theta":-0.04623104549082203,"vega":0.08757015163607343,"rho":-0.03266289851556671,"breakevenPct":4.001587961427366},{"delta":0.5,"premium":3.469563048683161,"strike":83.30606544293695,"iv":0.3356383080606544,"gamma":0.048719154030327214,"theta":-0.0465901835594573,"vega":0.08876727853152434,"rho":-0.03635525657303312,"breakevenPct":3.4041108357485967},{"delta":0.55,"premium":3.9733539505187565,"strike":84.30367118914606,"iv":0.33667581803671187,"gamma":0.049237909018355945,"theta":-0.04694932162809258,"vega":0.08996440542697527,"rho":-0.04004761463049955,"breakevenPct":2.8066337100698275},{"delta":0.6,"premium":4.611246819338422,"strike":85.38422391857506,"iv":0.33854498727735366,"gamma":0.048547226463104325,"theta":-0.04617796437659033,"vega":0.08910173027989822,"rho":-0.04382534061457149,"breakevenPct":2.2710500916677154},{"delta":0.65,"premium":5.55908396946565,"strike":86.65648854961832,"iv":0.3423363358778626,"gamma":0.0450612213740458,"theta":-0.04279374045801526,"vega":0.08347832061068702,"rho":-0.04780037392569861,"breakevenPct":1.878518354322244},{"delta":0.7,"premium":6.506921119592875,"strike":87.92875318066157,"iv":0.3461276844783715,"gamma":0.04157521628498728,"theta":-0.039409516539440206,"vega":0.07785491094147583,"rho":-0.05177540723682573,"breakevenPct":1.4859866169767733},{"delta":0.75,"premium":7.454758269720102,"strike":89.20101781170483,"iv":0.3499190330788804,"gamma":0.03808921119592875,"theta":-0.03602529262086514,"vega":0.07223150127226463,"rho":-0.05575044054795285,"breakevenPct":1.0934548796313015},{"delta":0.8,"premium":9.321223021582739,"strike":91.33812949640289,"iv":0.3752890647482015,"gamma":0.032367338129496395,"theta":-0.033364748201438844,"vega":0.06479266187050359,"rho":-0.06041689663684849,"breakevenPct":0.7659933758981956},{"delta":0.85,"premium":12.738489208633094,"strike":94.93525179856115,"iv":0.4370876258992805,"gamma":0.022870935251798563,"theta":-0.031925899280575536,"vega":0.05428906474820144,"rho":-0.06625059332907375,"breakevenPct":0.5483816213816639},{"delta":0.9,"premium":28.128787878787918,"strike":110.37878787878792,"iv":0.7327166666666672,"gamma":0.010286363636363625,"theta":-0.040596969696969715,"vega":0.040848484848484835,"rho":-0.08152160547237004,"breakevenPct":0.4839685420447739}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}