{"symbol":"CLX","url":"https://intraalpha.com/companies/CLX","capturedAt":"2026-10-15T20:34:51.126Z","state":"partial","quote":{"symbol":"CLX","last_price":86.2,"prev_close":84.97,"regular_close":86.2,"change":1.23,"change_pct":1.4476,"regular_change":1.23,"regular_change_pct":1.4476,"extended_change":0,"extended_change_pct":0,"bid":85.51,"ask":86.58,"bid_size":100,"ask_size":100,"volume":2852185,"vwap":86.456106,"open":85.24,"high":87.67,"low":85.22,"close":86.2,"trade_count":44316,"last_trade_at":"2026-10-15T20:10:00.001770618Z","last_quote_at":"2026-10-15T20:16:32.404185671Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":81.77,"h":82.47,"l":81.77,"n":32,"o":82.47,"t":"2026-10-08T08:00:00Z","v":840,"vw":82.177718},{"c":82.2,"h":82.2,"l":82.19,"n":8,"o":82.19,"t":"2026-10-08T09:50:00Z","v":600,"vw":82.19638},{"c":82.4,"h":82.4,"l":82.345,"n":33,"o":82.345,"t":"2026-10-08T11:00:00Z","v":2009,"vw":82.367242},{"c":82.29,"h":82.29,"l":82.29,"n":1,"o":82.29,"t":"2026-10-08T11:05:00Z","v":700,"vw":82.29},{"c":82.2,"h":82.2,"l":82.2,"n":2,"o":82.2,"t":"2026-10-08T11:20:00Z","v":250,"vw":82.2},{"c":82.15,"h":82.15,"l":82.15,"n":3,"o":82.15,"t":"2026-10-08T12:20:00Z","v":112,"vw":82.15},{"c":82.35,"h":82.4,"l":82.35,"n":3,"o":82.4,"t":"2026-10-08T12:50:00Z","v":201,"vw":82.375},{"c":82.35,"h":82.35,"l":82.35,"n":9,"o":82.35,"t":"2026-10-08T12:55:00Z","v":1071,"vw":82.35},{"c":82.42,"h":82.42,"l":82.09,"n":33,"o":82.14,"t":"2026-10-08T13:25:00Z","v":1324,"vw":82.251972},{"c":82.265,"h":82.6,"l":82.16,"n":412,"o":82.16,"t":"2026-10-08T13:30:00Z","v":66258,"vw":82.20552},{"c":82.9,"h":82.9,"l":82.18,"n":544,"o":82.2998,"t":"2026-10-08T13:35:00Z","v":70787,"vw":82.349275},{"c":82.95,"h":83.2199,"l":82.79,"n":341,"o":82.9005,"t":"2026-10-08T13:40:00Z","v":15824,"vw":83.016043},{"c":82.65,"h":82.93,"l":82.57,"n":379,"o":82.91,"t":"2026-10-08T13:45:00Z","v":16744,"vw":82.768531},{"c":82.73,"h":82.8399,"l":82.61,"n":314,"o":82.69,"t":"2026-10-08T13:50:00Z","v":15990,"vw":82.716901},{"c":83,"h":83,"l":82.7275,"n":407,"o":82.7275,"t":"2026-10-08T13:55:00Z","v":11392,"vw":82.889144},{"c":82.98,"h":83.005,"l":82.75,"n":416,"o":82.94,"t":"2026-10-08T14:00:00Z","v":14834,"vw":82.853276},{"c":82.815,"h":83.005,"l":82.71,"n":296,"o":82.983,"t":"2026-10-08T14:05:00Z","v":24064,"vw":82.882805},{"c":82.67,"h":82.8799,"l":82.67,"n":328,"o":82.8316,"t":"2026-10-08T14:10:00Z","v":11708,"vw":82.807249},{"c":82.63,"h":82.695,"l":82.61,"n":203,"o":82.665,"t":"2026-10-08T14:15:00Z","v":6219,"vw":82.650316},{"c":82.6,"h":82.7,"l":82.47,"n":359,"o":82.63,"t":"2026-10-08T14:20:00Z","v":11368,"vw":82.601157},{"c":82.6199,"h":82.62,"l":82.54,"n":263,"o":82.6,"t":"2026-10-08T14:25:00Z","v":8813,"vw":82.585081},{"c":82.5699,"h":82.65,"l":82.55,"n":278,"o":82.555,"t":"2026-10-08T14:30:00Z","v":7286,"vw":82.58679},{"c":82.6,"h":82.63,"l":82.51,"n":500,"o":82.535,"t":"2026-10-08T14:35:00Z","v":16958,"vw":82.575685},{"c":82.5865,"h":82.7,"l":82.54,"n":423,"o":82.58,"t":"2026-10-08T14:40:00Z","v":26068,"vw":82.56636},{"c":82.49,"h":82.64,"l":82.485,"n":417,"o":82.61,"t":"2026-10-08T14:45:00Z","v":18454,"vw":82.572599},{"c":82.27,"h":82.48,"l":82.27,"n":358,"o":82.48,"t":"2026-10-08T14:50:00Z","v":13218,"vw":82.389448},{"c":82.27,"h":82.3,"l":82.22,"n":381,"o":82.274,"t":"2026-10-08T14:55:00Z","v":11996,"vw":82.274574},{"c":82.315,"h":82.3599,"l":82.19,"n":396,"o":82.25,"t":"2026-10-08T15:00:00Z","v":13028,"vw":82.275704},{"c":82.255,"h":82.56,"l":82.245,"n":491,"o":82.32,"t":"2026-10-08T15:05:00Z","v":41425,"vw":82.354333},{"c":82.1,"h":82.33,"l":82.1,"n":358,"o":82.245,"t":"2026-10-08T15:10:00Z","v":11897,"vw":82.231468},{"c":82.07,"h":82.15,"l":82.03,"n":307,"o":82.1099,"t":"2026-10-08T15:15:00Z","v":11578,"vw":82.110774},{"c":81.795,"h":82.07,"l":81.74,"n":729,"o":82.045,"t":"2026-10-08T15:20:00Z","v":29758,"vw":81.893619},{"c":81.88,"h":81.9599,"l":81.73,"n":623,"o":81.83,"t":"2026-10-08T15:25:00Z","v":50447,"vw":81.804972},{"c":82.01,"h":82.04,"l":81.875,"n":323,"o":81.88,"t":"2026-10-08T15:30:00Z","v":14670,"vw":81.936334},{"c":82.1635,"h":82.1635,"l":82.035,"n":249,"o":82.035,"t":"2026-10-08T15:35:00Z","v":7388,"vw":82.083408},{"c":82.2,"h":82.25,"l":82.145,"n":264,"o":82.145,"t":"2026-10-08T15:40:00Z","v":5900,"vw":82.191297},{"c":82.03,"h":82.29,"l":82.03,"n":350,"o":82.21,"t":"2026-10-08T15:45:00Z","v":13142,"vw":82.14592},{"c":82.04,"h":82.1,"l":82,"n":244,"o":82.0101,"t":"2026-10-08T15:50:00Z","v":11148,"vw":82.037492},{"c":82.02,"h":82.08,"l":81.96,"n":435,"o":82.03,"t":"2026-10-08T15:55:00Z","v":22275,"vw":82.008445},{"c":82.14,"h":82.14,"l":82.01,"n":319,"o":82.045,"t":"2026-10-08T16:00:00Z","v":15862,"vw":82.075046},{"c":82.38,"h":82.43,"l":82.1006,"n":267,"o":82.13,"t":"2026-10-08T16:05:00Z","v":7940,"vw":82.247901},{"c":82.38,"h":82.495,"l":82.345,"n":320,"o":82.35,"t":"2026-10-08T16:10:00Z","v":13285,"vw":82.397195},{"c":82.345,"h":82.71,"l":82.2849,"n":627,"o":82.41,"t":"2026-10-08T16:15:00Z","v":26208,"vw":82.47548},{"c":82.27,"h":82.35,"l":82.24,"n":278,"o":82.28,"t":"2026-10-08T16:20:00Z","v":8110,"vw":82.276276},{"c":82.2,"h":82.2706,"l":82.13,"n":225,"o":82.2706,"t":"2026-10-08T16:25:00Z","v":8333,"vw":82.189906},{"c":82.4,"h":82.4299,"l":82.17,"n":308,"o":82.17,"t":"2026-10-08T16:30:00Z","v":12296,"vw":82.291103},{"c":82.39,"h":82.4,"l":82.31,"n":249,"o":82.39,"t":"2026-10-08T16:35:00Z","v":9606,"vw":82.353638},{"c":82.625,"h":82.7099,"l":82.3101,"n":296,"o":82.4,"t":"2026-10-08T16:40:00Z","v":21390,"vw":82.445565},{"c":82.68,"h":82.7,"l":82.505,"n":339,"o":82.605,"t":"2026-10-08T16:45:00Z","v":14824,"vw":82.575763},{"c":83.0725,"h":83.15,"l":82.73,"n":373,"o":82.73,"t":"2026-10-08T16:50:00Z","v":25825,"vw":82.860841},{"c":83.23,"h":83.285,"l":83.06,"n":405,"o":83.1,"t":"2026-10-08T16:55:00Z","v":22773,"vw":83.156682},{"c":82.8338,"h":83.2503,"l":82.8338,"n":420,"o":83.15,"t":"2026-10-08T17:00:00Z","v":30846,"vw":82.993958},{"c":82.9,"h":83.1599,"l":82.88,"n":402,"o":82.95,"t":"2026-10-08T17:05:00Z","v":16788,"vw":82.996009},{"c":82.905,"h":83.099,"l":82.905,"n":429,"o":83.01,"t":"2026-10-08T17:10:00Z","v":16928,"vw":83.004052},{"c":83.03,"h":83.135,"l":82.87,"n":383,"o":82.8707,"t":"2026-10-08T17:15:00Z","v":15869,"vw":83.044652},{"c":83.1,"h":83.2552,"l":83.02,"n":666,"o":83.12,"t":"2026-10-08T17:20:00Z","v":22870,"vw":83.145724},{"c":83.085,"h":83.22,"l":83.03,"n":300,"o":83.14,"t":"2026-10-08T17:25:00Z","v":10830,"vw":83.114447},{"c":83.165,"h":83.25,"l":83.085,"n":460,"o":83.085,"t":"2026-10-08T17:30:00Z","v":19172,"vw":83.176531},{"c":83.32,"h":83.34,"l":83.165,"n":286,"o":83.165,"t":"2026-10-08T17:35:00Z","v":13884,"vw":83.239751},{"c":83.55,"h":83.55,"l":83.28,"n":358,"o":83.3,"t":"2026-10-08T17:40:00Z","v":13588,"vw":83.411734},{"c":83.49,"h":83.565,"l":83.41,"n":368,"o":83.51,"t":"2026-10-08T17:45:00Z","v":13772,"vw":83.491213},{"c":83.43,"h":83.58,"l":83.3901,"n":417,"o":83.505,"t":"2026-10-08T17:50:00Z","v":28407,"vw":83.48435},{"c":83.61,"h":83.655,"l":83.4472,"n":345,"o":83.465,"t":"2026-10-08T17:55:00Z","v":28807,"vw":83.566395},{"c":83.576,"h":83.5998,"l":83.49,"n":443,"o":83.59,"t":"2026-10-08T18:00:00Z","v":18492,"vw":83.550514},{"c":83.6457,"h":83.76,"l":83.56,"n":410,"o":83.595,"t":"2026-10-08T18:05:00Z","v":18000,"vw":83.67853},{"c":83.56,"h":83.689,"l":83.56,"n":416,"o":83.67,"t":"2026-10-08T18:10:00Z","v":20047,"vw":83.610207},{"c":83.415,"h":83.58,"l":83.415,"n":352,"o":83.555,"t":"2026-10-08T18:15:00Z","v":15515,"vw":83.506051},{"c":83.41,"h":83.415,"l":83.31,"n":337,"o":83.415,"t":"2026-10-08T18:20:00Z","v":16822,"vw":83.368879},{"c":83.25,"h":83.4695,"l":83.25,"n":318,"o":83.4695,"t":"2026-10-08T18:25:00Z","v":17184,"vw":83.366664},{"c":83.4,"h":83.405,"l":83.2,"n":335,"o":83.27,"t":"2026-10-08T18:30:00Z","v":13662,"vw":83.299064},{"c":83.385,"h":83.435,"l":83.37,"n":300,"o":83.39,"t":"2026-10-08T18:35:00Z","v":15286,"vw":83.398954},{"c":83.41,"h":83.46,"l":83.39,"n":325,"o":83.39,"t":"2026-10-08T18:40:00Z","v":12136,"vw":83.431963},{"c":83.4,"h":83.465,"l":83.38,"n":379,"o":83.39,"t":"2026-10-08T18:45:00Z","v":17004,"vw":83.41541},{"c":83.33,"h":83.48,"l":83.33,"n":343,"o":83.4,"t":"2026-10-08T18:50:00Z","v":13760,"vw":83.409291},{"c":83.415,"h":83.4499,"l":83.33,"n":392,"o":83.33,"t":"2026-10-08T18:55:00Z","v":17137,"vw":83.395059},{"c":83.55,"h":83.55,"l":83.4,"n":422,"o":83.415,"t":"2026-10-08T19:00:00Z","v":19385,"vw":83.451206},{"c":83.66,"h":83.68,"l":83.555,"n":393,"o":83.555,"t":"2026-10-08T19:05:00Z","v":16584,"vw":83.612345},{"c":83.66,"h":83.7499,"l":83.6485,"n":445,"o":83.66,"t":"2026-10-08T19:10:00Z","v":20877,"vw":83.702775},{"c":83.64,"h":83.715,"l":83.63,"n":456,"o":83.655,"t":"2026-10-08T19:15:00Z","v":18762,"vw":83.663091},{"c":83.55,"h":83.7044,"l":83.55,"n":495,"o":83.66,"t":"2026-10-08T19:20:00Z","v":25999,"vw":83.628103},{"c":83.57,"h":83.635,"l":83.53,"n":504,"o":83.55,"t":"2026-10-08T19:25:00Z","v":29894,"vw":83.602353},{"c":83.4401,"h":83.63,"l":83.4401,"n":663,"o":83.6,"t":"2026-10-08T19:30:00Z","v":30458,"vw":83.562443},{"c":83.545,"h":83.595,"l":83.46,"n":580,"o":83.46,"t":"2026-10-08T19:35:00Z","v":21538,"vw":83.536946},{"c":83.54,"h":83.6093,"l":83.52,"n":587,"o":83.545,"t":"2026-10-08T19:40:00Z","v":20923,"vw":83.5756},{"c":83.585,"h":83.6,"l":83.535,"n":709,"o":83.535,"t":"2026-10-08T19:45:00Z","v":31492,"vw":83.563605},{"c":83.54,"h":83.67,"l":83.465,"n":1033,"o":83.585,"t":"2026-10-08T19:50:00Z","v":39964,"vw":83.570636},{"c":83.46,"h":83.59,"l":83.38,"n":3125,"o":83.55,"t":"2026-10-08T19:55:00Z","v":154517,"vw":83.452114},{"c":83.5,"h":83.5,"l":83.44,"n":59,"o":83.44,"t":"2026-10-08T20:00:00Z","v":1086000,"vw":83.440006},{"c":83.5166,"h":83.5166,"l":83.5166,"n":1,"o":83.5166,"t":"2026-10-08T20:40:00Z","v":100,"vw":83.5166},{"c":83.59,"h":83.59,"l":83.5758,"n":6,"o":83.5758,"t":"2026-10-08T20:45:00Z","v":1367,"vw":83.578783},{"c":83.5826,"h":83.5826,"l":83.5826,"n":1,"o":83.5826,"t":"2026-10-08T21:40:00Z","v":100,"vw":83.5826},{"c":83.56,"h":83.56,"l":83.56,"n":3,"o":83.56,"t":"2026-10-08T23:05:00Z","v":116,"vw":83.56},{"c":83.5,"h":83.5,"l":83.49,"n":2,"o":83.49,"t":"2026-10-08T23:55:00Z","v":250,"vw":83.496},{"c":83.49,"h":83.49,"l":83.49,"n":7,"o":83.49,"t":"2026-10-09T08:00:00Z","v":742,"vw":83.49},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-09T08:10:00Z","v":101,"vw":83.56},{"c":83.55,"h":83.56,"l":83.55,"n":5,"o":83.56,"t":"2026-10-09T08:15:00Z","v":469,"vw":83.553021},{"c":83.56,"h":83.56,"l":83.56,"n":5,"o":83.56,"t":"2026-10-09T08:30:00Z","v":217,"vw":83.56},{"c":83.51,"h":83.51,"l":83.51,"n":2,"o":83.51,"t":"2026-10-09T09:20:00Z","v":102,"vw":83.51},{"c":83.52,"h":83.52,"l":83.51,"n":37,"o":83.51,"t":"2026-10-09T09:25:00Z","v":1101,"vw":83.511502},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-09T11:10:00Z","v":330,"vw":83.3},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-09T11:30:00Z","v":230,"vw":83.5},{"c":83.15,"h":83.15,"l":83.15,"n":1,"o":83.15,"t":"2026-10-09T12:20:00Z","v":250,"vw":83.15},{"c":83.51,"h":83.51,"l":83.51,"n":1,"o":83.51,"t":"2026-10-09T12:35:00Z","v":250,"vw":83.51},{"c":83.1572,"h":83.1572,"l":83.1572,"n":1,"o":83.1572,"t":"2026-10-09T12:40:00Z","v":100,"vw":83.1572},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-09T13:25:00Z","v":200,"vw":83.5},{"c":83.0071,"h":83.5299,"l":82.92,"n":401,"o":83.37,"t":"2026-10-09T13:30:00Z","v":26631,"vw":83.296809},{"c":83.03,"h":83.25,"l":83.03,"n":291,"o":83.11,"t":"2026-10-09T13:35:00Z","v":14331,"vw":83.147087},{"c":83.305,"h":83.36,"l":82.95,"n":285,"o":83.02,"t":"2026-10-09T13:40:00Z","v":7008,"vw":83.115189},{"c":82.96,"h":83.43,"l":82.895,"n":375,"o":83.33,"t":"2026-10-09T13:45:00Z","v":13198,"vw":83.148875},{"c":82.75,"h":83.03,"l":82.75,"n":391,"o":82.9143,"t":"2026-10-09T13:50:00Z","v":12898,"vw":82.933709},{"c":82.95,"h":82.95,"l":82.77,"n":275,"o":82.84,"t":"2026-10-09T13:55:00Z","v":7816,"vw":82.835849},{"c":82.8,"h":83.025,"l":82.79,"n":427,"o":82.888,"t":"2026-10-09T14:00:00Z","v":11203,"vw":82.897432},{"c":82.97,"h":83.02,"l":82.85,"n":343,"o":82.85,"t":"2026-10-09T14:05:00Z","v":9825,"vw":82.954307},{"c":82.6622,"h":83.04,"l":82.645,"n":456,"o":83.01,"t":"2026-10-09T14:10:00Z","v":18626,"vw":82.757907},{"c":82.64,"h":82.77,"l":82.64,"n":422,"o":82.71,"t":"2026-10-09T14:15:00Z","v":13352,"vw":82.715992},{"c":82.715,"h":82.82,"l":82.66,"n":339,"o":82.66,"t":"2026-10-09T14:20:00Z","v":10523,"vw":82.771429},{"c":82.64,"h":82.76,"l":82.47,"n":709,"o":82.67,"t":"2026-10-09T14:25:00Z","v":34620,"vw":82.617811},{"c":82.49,"h":82.72,"l":82.475,"n":385,"o":82.72,"t":"2026-10-09T14:30:00Z","v":10471,"vw":82.578178},{"c":82.66,"h":82.6701,"l":82.49,"n":320,"o":82.53,"t":"2026-10-09T14:35:00Z","v":10124,"vw":82.56435},{"c":82.765,"h":82.83,"l":82.64,"n":356,"o":82.7,"t":"2026-10-09T14:40:00Z","v":12448,"vw":82.745596},{"c":82.785,"h":82.83,"l":82.74,"n":286,"o":82.79,"t":"2026-10-09T14:45:00Z","v":9528,"vw":82.782109},{"c":82.715,"h":82.83,"l":82.7,"n":362,"o":82.7701,"t":"2026-10-09T14:50:00Z","v":9659,"vw":82.769385},{"c":82.69,"h":82.74,"l":82.63,"n":339,"o":82.7,"t":"2026-10-09T14:55:00Z","v":10836,"vw":82.67819},{"c":82.8101,"h":82.93,"l":82.725,"n":413,"o":82.725,"t":"2026-10-09T15:00:00Z","v":15012,"vw":82.831026},{"c":82.75,"h":82.87,"l":82.69,"n":388,"o":82.82,"t":"2026-10-09T15:05:00Z","v":10981,"vw":82.745745},{"c":82.8777,"h":82.9,"l":82.71,"n":271,"o":82.71,"t":"2026-10-09T15:10:00Z","v":6728,"vw":82.82093},{"c":82.98,"h":83,"l":82.92,"n":237,"o":82.92,"t":"2026-10-09T15:15:00Z","v":5889,"vw":82.966426},{"c":82.945,"h":83.01,"l":82.9,"n":304,"o":82.98,"t":"2026-10-09T15:20:00Z","v":8467,"vw":82.954185},{"c":83.1,"h":83.1,"l":82.97,"n":572,"o":82.97,"t":"2026-10-09T15:25:00Z","v":25132,"vw":83.027767},{"c":83.06,"h":83.09,"l":82.99,"n":308,"o":83.06,"t":"2026-10-09T15:30:00Z","v":8255,"vw":83.050216},{"c":83.015,"h":83.08,"l":82.975,"n":274,"o":83.08,"t":"2026-10-09T15:35:00Z","v":7956,"vw":83.012169},{"c":82.97,"h":83.03,"l":82.925,"n":333,"o":83.025,"t":"2026-10-09T15:40:00Z","v":11862,"vw":83.009263},{"c":82.9201,"h":82.97,"l":82.88,"n":281,"o":82.97,"t":"2026-10-09T15:45:00Z","v":9042,"vw":82.939179},{"c":82.94,"h":82.95,"l":82.87,"n":319,"o":82.93,"t":"2026-10-09T15:50:00Z","v":9469,"vw":82.914668},{"c":82.99,"h":82.99,"l":82.9308,"n":254,"o":82.9515,"t":"2026-10-09T15:55:00Z","v":6905,"vw":82.964078},{"c":83.03,"h":83.075,"l":82.97,"n":402,"o":82.97,"t":"2026-10-09T16:00:00Z","v":23488,"vw":83.023483},{"c":82.9594,"h":83.055,"l":82.95,"n":288,"o":83.055,"t":"2026-10-09T16:05:00Z","v":6535,"vw":83.000537},{"c":83.05,"h":83.06,"l":82.96,"n":524,"o":82.98,"t":"2026-10-09T16:10:00Z","v":19217,"vw":83.005825},{"c":83.0595,"h":83.06,"l":82.99,"n":312,"o":83.06,"t":"2026-10-09T16:15:00Z","v":12107,"vw":83.027252},{"c":82.99,"h":83.0599,"l":82.895,"n":373,"o":83.0599,"t":"2026-10-09T16:20:00Z","v":11448,"vw":82.96501},{"c":82.99,"h":83,"l":82.915,"n":290,"o":82.96,"t":"2026-10-09T16:25:00Z","v":11090,"vw":82.960276},{"c":82.895,"h":83,"l":82.895,"n":346,"o":82.97,"t":"2026-10-09T16:30:00Z","v":11372,"vw":82.955017},{"c":82.91,"h":82.9789,"l":82.89,"n":279,"o":82.89,"t":"2026-10-09T16:35:00Z","v":13060,"vw":82.927935},{"c":83.035,"h":83.035,"l":82.93,"n":228,"o":82.93,"t":"2026-10-09T16:40:00Z","v":14152,"vw":82.990657},{"c":83.005,"h":83.04,"l":82.99,"n":232,"o":83.04,"t":"2026-10-09T16:45:00Z","v":6797,"vw":83.00552},{"c":83.03,"h":83.06,"l":82.99,"n":358,"o":83,"t":"2026-10-09T16:50:00Z","v":18258,"vw":83.023567},{"c":83.11,"h":83.17,"l":83.035,"n":293,"o":83.035,"t":"2026-10-09T16:55:00Z","v":11439,"vw":83.081055},{"c":83.25,"h":83.2506,"l":83.13,"n":229,"o":83.14,"t":"2026-10-09T17:00:00Z","v":9853,"vw":83.208589},{"c":83.31,"h":83.355,"l":83.25,"n":389,"o":83.25,"t":"2026-10-09T17:05:00Z","v":11242,"vw":83.319655},{"c":83.285,"h":83.33,"l":83.24,"n":445,"o":83.315,"t":"2026-10-09T17:10:00Z","v":22374,"vw":83.292797},{"c":83.13,"h":83.33,"l":83.13,"n":545,"o":83.275,"t":"2026-10-09T17:15:00Z","v":27530,"vw":83.258966},{"c":83.1151,"h":83.1385,"l":83.05,"n":221,"o":83.13,"t":"2026-10-09T17:20:00Z","v":10553,"vw":83.090305},{"c":83.205,"h":83.205,"l":83.11,"n":215,"o":83.125,"t":"2026-10-09T17:25:00Z","v":6614,"vw":83.155216},{"c":83.325,"h":83.345,"l":83.215,"n":259,"o":83.215,"t":"2026-10-09T17:30:00Z","v":14851,"vw":83.291718},{"c":83.3,"h":83.36,"l":83.23,"n":287,"o":83.35,"t":"2026-10-09T17:35:00Z","v":8916,"vw":83.311252},{"c":83.415,"h":83.415,"l":83.28,"n":211,"o":83.28,"t":"2026-10-09T17:40:00Z","v":7899,"vw":83.353729},{"c":83.355,"h":83.42,"l":83.35,"n":263,"o":83.42,"t":"2026-10-09T17:45:00Z","v":7295,"vw":83.380835},{"c":83.35,"h":83.355,"l":83.31,"n":330,"o":83.34,"t":"2026-10-09T17:50:00Z","v":15011,"vw":83.341099},{"c":83.38,"h":83.38,"l":83.33,"n":214,"o":83.345,"t":"2026-10-09T17:55:00Z","v":6860,"vw":83.364098},{"c":83.2999,"h":83.375,"l":83.27,"n":312,"o":83.375,"t":"2026-10-09T18:00:00Z","v":9275,"vw":83.332766},{"c":83.26,"h":83.29,"l":83.24,"n":258,"o":83.28,"t":"2026-10-09T18:05:00Z","v":11964,"vw":83.268679},{"c":83.24,"h":83.315,"l":83.24,"n":307,"o":83.28,"t":"2026-10-09T18:10:00Z","v":8510,"vw":83.285701},{"c":83.285,"h":83.29,"l":83.2201,"n":405,"o":83.23,"t":"2026-10-09T18:15:00Z","v":19622,"vw":83.245634},{"c":83.23,"h":83.27,"l":83.19,"n":307,"o":83.27,"t":"2026-10-09T18:20:00Z","v":14243,"vw":83.227639},{"c":83.235,"h":83.2381,"l":83.19,"n":290,"o":83.2381,"t":"2026-10-09T18:25:00Z","v":10749,"vw":83.214341},{"c":83.255,"h":83.255,"l":83.175,"n":291,"o":83.22,"t":"2026-10-09T18:30:00Z","v":10875,"vw":83.219517},{"c":83.29,"h":83.29,"l":83.26,"n":241,"o":83.26,"t":"2026-10-09T18:35:00Z","v":9941,"vw":83.277237},{"c":83.185,"h":83.2998,"l":83.18,"n":375,"o":83.28,"t":"2026-10-09T18:40:00Z","v":13790,"vw":83.245115},{"c":83.305,"h":83.32,"l":83.19,"n":345,"o":83.19,"t":"2026-10-09T18:45:00Z","v":12756,"vw":83.248601},{"c":83.3,"h":83.44,"l":83.275,"n":329,"o":83.3806,"t":"2026-10-09T18:50:00Z","v":11992,"vw":83.359164},{"c":83.37,"h":83.37,"l":83.28,"n":354,"o":83.295,"t":"2026-10-09T18:55:00Z","v":14678,"vw":83.312123},{"c":83.45,"h":83.45,"l":83.34,"n":307,"o":83.36,"t":"2026-10-09T19:00:00Z","v":11080,"vw":83.373968},{"c":83.51,"h":83.575,"l":83.4475,"n":447,"o":83.45,"t":"2026-10-09T19:05:00Z","v":16140,"vw":83.52478},{"c":83.525,"h":83.61,"l":83.52,"n":399,"o":83.52,"t":"2026-10-09T19:10:00Z","v":18786,"vw":83.565072},{"c":83.62,"h":83.64,"l":83.53,"n":559,"o":83.53,"t":"2026-10-09T19:15:00Z","v":26921,"vw":83.557957},{"c":83.53,"h":83.63,"l":83.53,"n":452,"o":83.6265,"t":"2026-10-09T19:20:00Z","v":17184,"vw":83.572299},{"c":83.595,"h":83.62,"l":83.545,"n":465,"o":83.55,"t":"2026-10-09T19:25:00Z","v":22916,"vw":83.578913},{"c":83.56,"h":83.64,"l":83.5227,"n":580,"o":83.57,"t":"2026-10-09T19:30:00Z","v":31355,"vw":83.574454},{"c":83.58,"h":83.6,"l":83.54,"n":462,"o":83.55,"t":"2026-10-09T19:35:00Z","v":17324,"vw":83.573566},{"c":83.74,"h":83.78,"l":83.59,"n":694,"o":83.59,"t":"2026-10-09T19:40:00Z","v":25060,"vw":83.706227},{"c":83.74,"h":83.78,"l":83.69,"n":693,"o":83.75,"t":"2026-10-09T19:45:00Z","v":30036,"vw":83.735613},{"c":83.72,"h":83.84,"l":83.675,"n":1216,"o":83.73,"t":"2026-10-09T19:50:00Z","v":74336,"vw":83.754639},{"c":83.79,"h":83.85,"l":83.625,"n":2597,"o":83.71,"t":"2026-10-09T19:55:00Z","v":108637,"vw":83.752452},{"c":83.7253,"h":83.8,"l":83.7253,"n":60,"o":83.8,"t":"2026-10-09T20:00:00Z","v":266509,"vw":83.799941},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-09T21:25:00Z","v":596,"vw":83.84},{"c":83.4232,"h":83.4232,"l":83.4232,"n":1,"o":83.4232,"t":"2026-10-09T21:35:00Z","v":299,"vw":83.4232},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-09T21:55:00Z","v":750,"vw":83.41},{"c":83.6014,"h":83.6014,"l":83.6014,"n":2,"o":83.6014,"t":"2026-10-09T23:55:00Z","v":220,"vw":83.6014},{"c":83.83,"h":83.83,"l":83.83,"n":2,"o":83.83,"t":"2026-10-12T08:00:00Z","v":112,"vw":83.83},{"c":84.02,"h":84.02,"l":84,"n":21,"o":84,"t":"2026-10-12T11:00:00Z","v":1972,"vw":84.001193},{"c":84,"h":84,"l":84,"n":3,"o":84,"t":"2026-10-12T11:05:00Z","v":290,"vw":84},{"c":83.83,"h":83.83,"l":83.83,"n":1,"o":83.83,"t":"2026-10-12T11:25:00Z","v":100,"vw":83.83},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-12T11:30:00Z","v":150,"vw":84.02},{"c":83.791,"h":84.1918,"l":83.791,"n":3,"o":84.1918,"t":"2026-10-12T11:40:00Z","v":963,"vw":84.125},{"c":84.134,"h":84.134,"l":84.134,"n":1,"o":84.134,"t":"2026-10-12T12:20:00Z","v":300,"vw":84.134},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-12T12:55:00Z","v":500,"vw":83.97},{"c":83.9,"h":83.9,"l":83.9,"n":2,"o":83.9,"t":"2026-10-12T13:00:00Z","v":115,"vw":83.9},{"c":83.55,"h":83.75,"l":83.55,"n":28,"o":83.75,"t":"2026-10-12T13:05:00Z","v":986,"vw":83.614516},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-10-12T13:10:00Z","v":100,"vw":83.65},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-12T13:20:00Z","v":144,"vw":83.56},{"c":83.48,"h":83.59,"l":83.16,"n":517,"o":83.48,"t":"2026-10-12T13:30:00Z","v":32152,"vw":83.45962},{"c":82.93,"h":83.327,"l":82.88,"n":367,"o":83.28,"t":"2026-10-12T13:35:00Z","v":21713,"vw":83.075054},{"c":83.1267,"h":83.28,"l":82.905,"n":295,"o":82.945,"t":"2026-10-12T13:40:00Z","v":11315,"vw":83.048715},{"c":83.09,"h":83.27,"l":83.09,"n":242,"o":83.2,"t":"2026-10-12T13:45:00Z","v":8477,"vw":83.160796},{"c":83.34,"h":83.4,"l":83.09,"n":301,"o":83.09,"t":"2026-10-12T13:50:00Z","v":9522,"vw":83.227453},{"c":83.445,"h":83.49,"l":83.32,"n":463,"o":83.4,"t":"2026-10-12T13:55:00Z","v":24539,"vw":83.409414},{"c":83.585,"h":83.59,"l":83.43,"n":384,"o":83.47,"t":"2026-10-12T14:00:00Z","v":12784,"vw":83.503324},{"c":83.63,"h":83.74,"l":83.5,"n":338,"o":83.6,"t":"2026-10-12T14:05:00Z","v":15295,"vw":83.61846},{"c":83.68,"h":83.81,"l":83.62,"n":419,"o":83.72,"t":"2026-10-12T14:10:00Z","v":36827,"vw":83.697623},{"c":83.61,"h":83.84,"l":83.61,"n":441,"o":83.71,"t":"2026-10-12T14:15:00Z","v":18078,"vw":83.751556},{"c":83.605,"h":83.69,"l":83.515,"n":385,"o":83.69,"t":"2026-10-12T14:20:00Z","v":14449,"vw":83.598772},{"c":83.57,"h":83.665,"l":83.51,"n":288,"o":83.58,"t":"2026-10-12T14:25:00Z","v":7029,"vw":83.611139},{"c":83.82,"h":83.82,"l":83.61,"n":323,"o":83.61,"t":"2026-10-12T14:30:00Z","v":13685,"vw":83.745243},{"c":83.84,"h":83.91,"l":83.78,"n":355,"o":83.82,"t":"2026-10-12T14:35:00Z","v":11496,"vw":83.829895},{"c":83.825,"h":83.85,"l":83.78,"n":307,"o":83.84,"t":"2026-10-12T14:40:00Z","v":9694,"vw":83.819636},{"c":83.84,"h":83.9,"l":83.73,"n":410,"o":83.83,"t":"2026-10-12T14:45:00Z","v":20807,"vw":83.811244},{"c":83.86,"h":83.96,"l":83.85,"n":376,"o":83.85,"t":"2026-10-12T14:50:00Z","v":16113,"vw":83.885565},{"c":83.805,"h":83.91,"l":83.735,"n":344,"o":83.86,"t":"2026-10-12T14:55:00Z","v":13452,"vw":83.81246},{"c":83.72,"h":83.845,"l":83.69,"n":447,"o":83.84,"t":"2026-10-12T15:00:00Z","v":14267,"vw":83.761705},{"c":83.69,"h":83.735,"l":83.64,"n":371,"o":83.735,"t":"2026-10-12T15:05:00Z","v":12969,"vw":83.690314},{"c":83.74,"h":83.78,"l":83.67,"n":451,"o":83.67,"t":"2026-10-12T15:10:00Z","v":20001,"vw":83.731111},{"c":83.72,"h":83.75,"l":83.67,"n":323,"o":83.75,"t":"2026-10-12T15:15:00Z","v":25078,"vw":83.716637},{"c":83.63,"h":83.8,"l":83.63,"n":374,"o":83.72,"t":"2026-10-12T15:20:00Z","v":13472,"vw":83.706679},{"c":83.71,"h":83.72,"l":83.61,"n":327,"o":83.68,"t":"2026-10-12T15:25:00Z","v":8261,"vw":83.660878},{"c":83.83,"h":83.84,"l":83.7,"n":344,"o":83.745,"t":"2026-10-12T15:30:00Z","v":11120,"vw":83.770644},{"c":83.925,"h":83.925,"l":83.795,"n":355,"o":83.795,"t":"2026-10-12T15:35:00Z","v":9329,"vw":83.860887},{"c":83.885,"h":83.96,"l":83.83,"n":409,"o":83.925,"t":"2026-10-12T15:40:00Z","v":16580,"vw":83.920366},{"c":83.94,"h":83.94,"l":83.875,"n":282,"o":83.885,"t":"2026-10-12T15:45:00Z","v":6383,"vw":83.90478},{"c":83.855,"h":83.96,"l":83.85,"n":330,"o":83.935,"t":"2026-10-12T15:50:00Z","v":12736,"vw":83.888795},{"c":83.86,"h":83.9,"l":83.8101,"n":308,"o":83.88,"t":"2026-10-12T15:55:00Z","v":10989,"vw":83.843999},{"c":83.89,"h":83.92,"l":83.835,"n":322,"o":83.8455,"t":"2026-10-12T16:00:00Z","v":15297,"vw":83.876012},{"c":83.91,"h":83.95,"l":83.8401,"n":274,"o":83.8487,"t":"2026-10-12T16:05:00Z","v":6227,"vw":83.90786},{"c":83.87,"h":83.93,"l":83.87,"n":276,"o":83.91,"t":"2026-10-12T16:10:00Z","v":6803,"vw":83.907965},{"c":83.885,"h":83.95,"l":83.87,"n":355,"o":83.9,"t":"2026-10-12T16:15:00Z","v":8300,"vw":83.90956},{"c":83.83,"h":83.9,"l":83.83,"n":298,"o":83.87,"t":"2026-10-12T16:20:00Z","v":7468,"vw":83.859071},{"c":83.84,"h":83.89,"l":83.82,"n":290,"o":83.845,"t":"2026-10-12T16:25:00Z","v":8213,"vw":83.85169},{"c":83.835,"h":83.835,"l":83.77,"n":410,"o":83.825,"t":"2026-10-12T16:30:00Z","v":14356,"vw":83.798598},{"c":83.83,"h":83.85,"l":83.805,"n":270,"o":83.85,"t":"2026-10-12T16:35:00Z","v":6142,"vw":83.827637},{"c":83.795,"h":83.8499,"l":83.795,"n":273,"o":83.83,"t":"2026-10-12T16:40:00Z","v":9063,"vw":83.81428},{"c":83.91,"h":83.91,"l":83.76,"n":383,"o":83.76,"t":"2026-10-12T16:45:00Z","v":16583,"vw":83.859728},{"c":83.9957,"h":84.01,"l":83.87,"n":464,"o":83.9,"t":"2026-10-12T16:50:00Z","v":20039,"vw":83.938736},{"c":84.1256,"h":84.17,"l":84.04,"n":403,"o":84.04,"t":"2026-10-12T16:55:00Z","v":15795,"vw":84.101915},{"c":84.03,"h":84.11,"l":84.03,"n":281,"o":84.11,"t":"2026-10-12T17:00:00Z","v":8339,"vw":84.071575},{"c":84.0162,"h":84.04,"l":84,"n":273,"o":84.04,"t":"2026-10-12T17:05:00Z","v":13084,"vw":84.028151},{"c":84.06,"h":84.1,"l":84.04,"n":324,"o":84.06,"t":"2026-10-12T17:10:00Z","v":11303,"vw":84.075607},{"c":84.14,"h":84.17,"l":84.08,"n":367,"o":84.105,"t":"2026-10-12T17:15:00Z","v":27562,"vw":84.127199},{"c":84.05,"h":84.16,"l":84.0411,"n":406,"o":84.14,"t":"2026-10-12T17:20:00Z","v":17456,"vw":84.111318},{"c":84.23,"h":84.23,"l":84.08,"n":380,"o":84.08,"t":"2026-10-12T17:25:00Z","v":12337,"vw":84.151374},{"c":84.14,"h":84.23,"l":84.13,"n":198,"o":84.23,"t":"2026-10-12T17:30:00Z","v":13318,"vw":84.171244},{"c":84.285,"h":84.285,"l":84.1011,"n":354,"o":84.11,"t":"2026-10-12T17:35:00Z","v":22643,"vw":84.223121},{"c":84.25,"h":84.29,"l":84.235,"n":286,"o":84.2501,"t":"2026-10-12T17:40:00Z","v":8932,"vw":84.258595},{"c":84.25,"h":84.27,"l":84.21,"n":279,"o":84.26,"t":"2026-10-12T17:45:00Z","v":14140,"vw":84.242473},{"c":84.29,"h":84.32,"l":84.245,"n":298,"o":84.245,"t":"2026-10-12T17:50:00Z","v":9626,"vw":84.28677},{"c":84.35,"h":84.4,"l":84.28,"n":415,"o":84.29,"t":"2026-10-12T17:55:00Z","v":14697,"vw":84.34911},{"c":84.32,"h":84.44,"l":84.31,"n":374,"o":84.36,"t":"2026-10-12T18:00:00Z","v":14638,"vw":84.357575},{"c":84.27,"h":84.34,"l":84.25,"n":349,"o":84.32,"t":"2026-10-12T18:05:00Z","v":16127,"vw":84.293421},{"c":84.3,"h":84.33,"l":84.26,"n":217,"o":84.3,"t":"2026-10-12T18:10:00Z","v":7389,"vw":84.290001},{"c":84.3,"h":84.32,"l":84.24,"n":312,"o":84.3,"t":"2026-10-12T18:15:00Z","v":21850,"vw":84.282918},{"c":84.26,"h":84.325,"l":84.24,"n":335,"o":84.28,"t":"2026-10-12T18:20:00Z","v":13548,"vw":84.290948},{"c":84.24,"h":84.2782,"l":84.19,"n":326,"o":84.26,"t":"2026-10-12T18:25:00Z","v":8286,"vw":84.214391},{"c":84.17,"h":84.2391,"l":84.12,"n":321,"o":84.2391,"t":"2026-10-12T18:30:00Z","v":9090,"vw":84.167773},{"c":84.235,"h":84.235,"l":84.15,"n":280,"o":84.17,"t":"2026-10-12T18:35:00Z","v":13110,"vw":84.191567},{"c":84.195,"h":84.235,"l":84.17,"n":270,"o":84.235,"t":"2026-10-12T18:40:00Z","v":11157,"vw":84.198492},{"c":84.28,"h":84.28,"l":84.21,"n":275,"o":84.22,"t":"2026-10-12T18:45:00Z","v":10066,"vw":84.229485},{"c":84.18,"h":84.255,"l":84.18,"n":390,"o":84.255,"t":"2026-10-12T18:50:00Z","v":15333,"vw":84.228185},{"c":84.1923,"h":84.2127,"l":84.0801,"n":465,"o":84.16,"t":"2026-10-12T18:55:00Z","v":15066,"vw":84.137529},{"c":84.22,"h":84.24,"l":84.16,"n":387,"o":84.195,"t":"2026-10-12T19:00:00Z","v":10606,"vw":84.204434},{"c":84.28,"h":84.28,"l":84.215,"n":355,"o":84.2251,"t":"2026-10-12T19:05:00Z","v":11961,"vw":84.241374},{"c":84.26,"h":84.28,"l":84.23,"n":474,"o":84.28,"t":"2026-10-12T19:10:00Z","v":14552,"vw":84.260067},{"c":84.33,"h":84.33,"l":84.275,"n":459,"o":84.275,"t":"2026-10-12T19:15:00Z","v":18713,"vw":84.295539},{"c":84.315,"h":84.365,"l":84.27,"n":596,"o":84.33,"t":"2026-10-12T19:20:00Z","v":27576,"vw":84.313546},{"c":84.31,"h":84.33,"l":84.28,"n":512,"o":84.3,"t":"2026-10-12T19:25:00Z","v":18532,"vw":84.302477},{"c":84.375,"h":84.4,"l":84.3,"n":656,"o":84.31,"t":"2026-10-12T19:30:00Z","v":26681,"vw":84.345741},{"c":84.43,"h":84.43,"l":84.36,"n":564,"o":84.36,"t":"2026-10-12T19:35:00Z","v":23487,"vw":84.406081},{"c":84.3733,"h":84.42,"l":84.35,"n":591,"o":84.42,"t":"2026-10-12T19:40:00Z","v":29180,"vw":84.398688},{"c":84.49,"h":84.53,"l":84.39,"n":884,"o":84.395,"t":"2026-10-12T19:45:00Z","v":53079,"vw":84.452671},{"c":84.44,"h":84.54,"l":84.43,"n":1200,"o":84.46,"t":"2026-10-12T19:50:00Z","v":52044,"vw":84.493115},{"c":84.33,"h":84.445,"l":84.24,"n":3757,"o":84.445,"t":"2026-10-12T19:55:00Z","v":195220,"vw":84.310998},{"c":84.35,"h":84.35,"l":84.35,"n":77,"o":84.35,"t":"2026-10-12T20:00:00Z","v":285224,"vw":84.35},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-12T20:20:00Z","v":118,"vw":84.4},{"c":84.35,"h":84.35,"l":84.35,"n":5,"o":84.35,"t":"2026-10-12T20:35:00Z","v":314,"vw":84.35},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-10-12T20:40:00Z","v":150,"vw":84.15},{"c":84.2732,"h":84.2732,"l":84.1,"n":2,"o":84.1,"t":"2026-10-12T20:50:00Z","v":780,"vw":84.131087},{"c":84.34,"h":84.34,"l":84.34,"n":3,"o":84.34,"t":"2026-10-12T21:00:00Z","v":359,"vw":84.34},{"c":84.37,"h":84.37,"l":84.37,"n":2,"o":84.37,"t":"2026-10-12T21:05:00Z","v":106,"vw":84.37},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-10-12T21:10:00Z","v":583,"vw":84.38},{"c":84.3477,"h":84.3477,"l":84.3477,"n":1,"o":84.3477,"t":"2026-10-12T21:25:00Z","v":100,"vw":84.3477},{"c":84.3972,"h":84.3972,"l":84.3972,"n":1,"o":84.3972,"t":"2026-10-12T22:00:00Z","v":100,"vw":84.3972},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-10-12T22:30:00Z","v":100,"vw":84.49},{"c":84.3732,"h":84.3732,"l":84.35,"n":2,"o":84.35,"t":"2026-10-12T23:15:00Z","v":650,"vw":84.367846},{"c":84.79,"h":84.79,"l":84.79,"n":23,"o":84.79,"t":"2026-10-13T08:15:00Z","v":376,"vw":84.79},{"c":84.75,"h":84.75,"l":84.71,"n":20,"o":84.71,"t":"2026-10-13T09:00:00Z","v":797,"vw":84.736667},{"c":84.9,"h":84.9,"l":84.8,"n":9,"o":84.8,"t":"2026-10-13T09:15:00Z","v":478,"vw":84.866667},{"c":84.93,"h":84.93,"l":84.93,"n":2,"o":84.93,"t":"2026-10-13T09:20:00Z","v":118,"vw":84.93},{"c":84.96,"h":84.96,"l":84.95,"n":23,"o":84.95,"t":"2026-10-13T09:25:00Z","v":1269,"vw":84.952},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-10-13T10:25:00Z","v":100,"vw":84.81},{"c":85.09,"h":85.1,"l":85.04,"n":9,"o":85.04,"t":"2026-10-13T10:55:00Z","v":5090,"vw":85.053069},{"c":85.01,"h":85.01,"l":84.81,"n":38,"o":84.81,"t":"2026-10-13T11:00:00Z","v":1433,"vw":84.904737},{"c":84.74,"h":85.04,"l":84.74,"n":30,"o":85.04,"t":"2026-10-13T11:10:00Z","v":1326,"vw":84.888284},{"c":85.15,"h":85.15,"l":85.03,"n":3,"o":85.03,"t":"2026-10-13T11:25:00Z","v":201,"vw":85.09},{"c":85.2,"h":85.2,"l":85.2,"n":8,"o":85.2,"t":"2026-10-13T11:40:00Z","v":448,"vw":85.2},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-10-13T11:45:00Z","v":210,"vw":85.15},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-10-13T11:50:00Z","v":205,"vw":85.15},{"c":85.25,"h":85.25,"l":85.25,"n":3,"o":85.25,"t":"2026-10-13T11:55:00Z","v":175,"vw":85.25},{"c":85.0511,"h":85.11,"l":85.0511,"n":3,"o":85.11,"t":"2026-10-13T12:00:00Z","v":413,"vw":85.089042},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-13T12:05:00Z","v":100,"vw":85.07},{"c":85.24,"h":85.24,"l":85.24,"n":5,"o":85.24,"t":"2026-10-13T12:10:00Z","v":286,"vw":85.24},{"c":85.25,"h":85.25,"l":85.25,"n":2,"o":85.25,"t":"2026-10-13T12:20:00Z","v":255,"vw":85.25},{"c":85.35,"h":85.35,"l":85.35,"n":1,"o":85.35,"t":"2026-10-13T12:25:00Z","v":100,"vw":85.35},{"c":85.4161,"h":85.4161,"l":85.4161,"n":1,"o":85.4161,"t":"2026-10-13T12:30:00Z","v":110,"vw":85.4161},{"c":85.45,"h":85.45,"l":85.31,"n":17,"o":85.31,"t":"2026-10-13T12:35:00Z","v":1990,"vw":85.408483},{"c":85.4652,"h":85.4652,"l":85.42,"n":4,"o":85.42,"t":"2026-10-13T12:40:00Z","v":2225,"vw":85.462263},{"c":85.5,"h":85.5,"l":85.48,"n":18,"o":85.48,"t":"2026-10-13T12:45:00Z","v":653,"vw":85.492844},{"c":85.5,"h":85.52,"l":85.4201,"n":24,"o":85.52,"t":"2026-10-13T12:50:00Z","v":14552,"vw":85.476859},{"c":85.61,"h":85.61,"l":85.5,"n":116,"o":85.5,"t":"2026-10-13T12:55:00Z","v":13201,"vw":85.526704},{"c":85.66,"h":85.66,"l":85.59,"n":73,"o":85.59,"t":"2026-10-13T13:00:00Z","v":1403,"vw":85.63625},{"c":85.4465,"h":85.66,"l":85.4273,"n":44,"o":85.66,"t":"2026-10-13T13:05:00Z","v":12185,"vw":85.638245},{"c":85.52,"h":85.7,"l":85.5,"n":13,"o":85.5,"t":"2026-10-13T13:10:00Z","v":845,"vw":85.611183},{"c":85.4387,"h":85.63,"l":85.41,"n":14,"o":85.63,"t":"2026-10-13T13:15:00Z","v":2791,"vw":85.465361},{"c":85.33,"h":85.56,"l":85.33,"n":6,"o":85.56,"t":"2026-10-13T13:25:00Z","v":338,"vw":85.445},{"c":84.9656,"h":85.2617,"l":84.75,"n":669,"o":85.25,"t":"2026-10-13T13:30:00Z","v":56085,"vw":85.160777},{"c":84.36,"h":84.952,"l":84.35,"n":427,"o":84.88,"t":"2026-10-13T13:35:00Z","v":15836,"vw":84.658477},{"c":84.07,"h":84.48,"l":83.9,"n":575,"o":84.375,"t":"2026-10-13T13:40:00Z","v":43487,"vw":84.205906},{"c":83.9844,"h":84.23,"l":83.9,"n":358,"o":84.075,"t":"2026-10-13T13:45:00Z","v":20579,"vw":84.102225},{"c":84.03,"h":84.1491,"l":83.9,"n":409,"o":84.02,"t":"2026-10-13T13:50:00Z","v":17284,"vw":84.031265},{"c":84.07,"h":84.11,"l":83.96,"n":384,"o":84.05,"t":"2026-10-13T13:55:00Z","v":12950,"vw":84.029205},{"c":83.88,"h":84.035,"l":83.88,"n":633,"o":84.03,"t":"2026-10-13T14:00:00Z","v":36444,"vw":83.982664},{"c":84.045,"h":84.1299,"l":83.915,"n":431,"o":83.94,"t":"2026-10-13T14:05:00Z","v":22280,"vw":84.038334},{"c":83.815,"h":84.1152,"l":83.815,"n":361,"o":84.045,"t":"2026-10-13T14:10:00Z","v":15967,"vw":84.02752},{"c":83.815,"h":83.83,"l":83.7,"n":433,"o":83.83,"t":"2026-10-13T14:15:00Z","v":16224,"vw":83.765019},{"c":83.81,"h":83.87,"l":83.75,"n":432,"o":83.78,"t":"2026-10-13T14:20:00Z","v":17319,"vw":83.79572},{"c":83.865,"h":83.935,"l":83.74,"n":574,"o":83.82,"t":"2026-10-13T14:25:00Z","v":21484,"vw":83.842094},{"c":83.955,"h":83.9699,"l":83.865,"n":378,"o":83.865,"t":"2026-10-13T14:30:00Z","v":16969,"vw":83.910744},{"c":83.975,"h":84.07,"l":83.87,"n":480,"o":83.955,"t":"2026-10-13T14:35:00Z","v":22653,"vw":83.990358},{"c":83.93,"h":84.01,"l":83.93,"n":291,"o":84,"t":"2026-10-13T14:40:00Z","v":8945,"vw":83.976332},{"c":83.81,"h":83.93,"l":83.8,"n":360,"o":83.93,"t":"2026-10-13T14:45:00Z","v":20460,"vw":83.876146},{"c":84.11,"h":84.1599,"l":83.815,"n":279,"o":83.83,"t":"2026-10-13T14:50:00Z","v":10133,"vw":83.912821},{"c":84.09,"h":84.16,"l":84,"n":318,"o":84.105,"t":"2026-10-13T14:55:00Z","v":13671,"vw":84.066137},{"c":84.14,"h":84.14,"l":84.0926,"n":334,"o":84.11,"t":"2026-10-13T15:00:00Z","v":14505,"vw":84.11267},{"c":84.21,"h":84.21,"l":84.07,"n":407,"o":84.15,"t":"2026-10-13T15:05:00Z","v":18391,"vw":84.131205},{"c":83.982,"h":84.22,"l":83.93,"n":548,"o":84.215,"t":"2026-10-13T15:10:00Z","v":24552,"vw":84.070857},{"c":83.92,"h":83.965,"l":83.83,"n":328,"o":83.93,"t":"2026-10-13T15:15:00Z","v":13267,"vw":83.889406},{"c":83.905,"h":83.94,"l":83.855,"n":332,"o":83.91,"t":"2026-10-13T15:20:00Z","v":13096,"vw":83.903297},{"c":83.88,"h":83.915,"l":83.81,"n":335,"o":83.89,"t":"2026-10-13T15:25:00Z","v":11783,"vw":83.859945},{"c":83.85,"h":83.89,"l":83.81,"n":280,"o":83.87,"t":"2026-10-13T15:30:00Z","v":9003,"vw":83.857765},{"c":83.935,"h":83.935,"l":83.83,"n":359,"o":83.855,"t":"2026-10-13T15:35:00Z","v":17943,"vw":83.870428},{"c":83.845,"h":83.95,"l":83.83,"n":327,"o":83.945,"t":"2026-10-13T15:40:00Z","v":12801,"vw":83.86729},{"c":83.74,"h":83.855,"l":83.695,"n":352,"o":83.845,"t":"2026-10-13T15:45:00Z","v":15940,"vw":83.76633},{"c":83.83,"h":83.88,"l":83.72,"n":286,"o":83.745,"t":"2026-10-13T15:50:00Z","v":9833,"vw":83.825484},{"c":83.9101,"h":83.93,"l":83.81,"n":291,"o":83.83,"t":"2026-10-13T15:55:00Z","v":14576,"vw":83.854889},{"c":83.885,"h":84.035,"l":83.885,"n":349,"o":83.91,"t":"2026-10-13T16:00:00Z","v":14572,"vw":83.947019},{"c":83.9,"h":83.915,"l":83.83,"n":229,"o":83.83,"t":"2026-10-13T16:05:00Z","v":6837,"vw":83.890407},{"c":84.005,"h":84.04,"l":83.9,"n":181,"o":83.91,"t":"2026-10-13T16:10:00Z","v":5384,"vw":83.951753},{"c":84.029,"h":84.04,"l":83.94,"n":202,"o":84.005,"t":"2026-10-13T16:15:00Z","v":8044,"vw":84.001092},{"c":84.01,"h":84.075,"l":84,"n":295,"o":84.03,"t":"2026-10-13T16:20:00Z","v":10706,"vw":84.040485},{"c":84.08,"h":84.08,"l":83.99,"n":258,"o":83.99,"t":"2026-10-13T16:25:00Z","v":9685,"vw":84.032366},{"c":84.01,"h":84.085,"l":83.975,"n":354,"o":84.05,"t":"2026-10-13T16:30:00Z","v":12909,"vw":84.049423},{"c":84.14,"h":84.18,"l":83.995,"n":266,"o":83.995,"t":"2026-10-13T16:35:00Z","v":24040,"vw":84.03949},{"c":84.19,"h":84.27,"l":84.14,"n":390,"o":84.15,"t":"2026-10-13T16:40:00Z","v":23671,"vw":84.216943},{"c":84.1784,"h":84.2101,"l":84.1101,"n":258,"o":84.2101,"t":"2026-10-13T16:45:00Z","v":18563,"vw":84.166246},{"c":84.215,"h":84.22,"l":84.17,"n":198,"o":84.17,"t":"2026-10-13T16:50:00Z","v":6603,"vw":84.192348},{"c":84.22,"h":84.22,"l":84.12,"n":262,"o":84.19,"t":"2026-10-13T16:55:00Z","v":14947,"vw":84.164378},{"c":84.2201,"h":84.251,"l":84.12,"n":266,"o":84.195,"t":"2026-10-13T17:00:00Z","v":10209,"vw":84.185322},{"c":84.3,"h":84.3,"l":84.19,"n":264,"o":84.23,"t":"2026-10-13T17:05:00Z","v":11698,"vw":84.250627},{"c":84.245,"h":84.34,"l":84.235,"n":399,"o":84.3,"t":"2026-10-13T17:10:00Z","v":15864,"vw":84.301955},{"c":84.185,"h":84.26,"l":84.17,"n":203,"o":84.245,"t":"2026-10-13T17:15:00Z","v":10776,"vw":84.234028},{"c":84.22,"h":84.22,"l":84.131,"n":235,"o":84.185,"t":"2026-10-13T17:20:00Z","v":9735,"vw":84.192734},{"c":84.305,"h":84.33,"l":84.2201,"n":351,"o":84.23,"t":"2026-10-13T17:25:00Z","v":17752,"vw":84.261264},{"c":84.29,"h":84.41,"l":84.27,"n":329,"o":84.32,"t":"2026-10-13T17:30:00Z","v":17685,"vw":84.339872},{"c":84.2601,"h":84.32,"l":84.23,"n":220,"o":84.2901,"t":"2026-10-13T17:35:00Z","v":6879,"vw":84.282445},{"c":84.23,"h":84.3,"l":84.23,"n":281,"o":84.26,"t":"2026-10-13T17:40:00Z","v":14525,"vw":84.269056},{"c":84.28,"h":84.34,"l":84.255,"n":321,"o":84.255,"t":"2026-10-13T17:45:00Z","v":9897,"vw":84.308103},{"c":84.21,"h":84.3,"l":84.2,"n":296,"o":84.28,"t":"2026-10-13T17:50:00Z","v":8644,"vw":84.270412},{"c":84.2,"h":84.22,"l":84.165,"n":322,"o":84.21,"t":"2026-10-13T17:55:00Z","v":10595,"vw":84.190701},{"c":84.28,"h":84.28,"l":84.2,"n":353,"o":84.21,"t":"2026-10-13T18:00:00Z","v":9803,"vw":84.239588},{"c":84.36,"h":84.435,"l":84.28,"n":361,"o":84.28,"t":"2026-10-13T18:05:00Z","v":13068,"vw":84.370426},{"c":84.305,"h":84.4125,"l":84.305,"n":288,"o":84.38,"t":"2026-10-13T18:10:00Z","v":11901,"vw":84.371539},{"c":84.29,"h":84.3409,"l":84.27,"n":266,"o":84.31,"t":"2026-10-13T18:15:00Z","v":14538,"vw":84.302986},{"c":84.095,"h":84.305,"l":84.095,"n":369,"o":84.305,"t":"2026-10-13T18:20:00Z","v":15183,"vw":84.18634},{"c":84.2,"h":84.21,"l":84.1048,"n":269,"o":84.11,"t":"2026-10-13T18:25:00Z","v":9311,"vw":84.159224},{"c":84.07,"h":84.2,"l":84.07,"n":307,"o":84.1801,"t":"2026-10-13T18:30:00Z","v":10057,"vw":84.144815},{"c":84.07,"h":84.135,"l":83.98,"n":444,"o":84.06,"t":"2026-10-13T18:35:00Z","v":33086,"vw":84.029352},{"c":84.09,"h":84.185,"l":84.07,"n":434,"o":84.13,"t":"2026-10-13T18:40:00Z","v":19304,"vw":84.1333},{"c":84.07,"h":84.11,"l":84.02,"n":242,"o":84.09,"t":"2026-10-13T18:45:00Z","v":10137,"vw":84.080425},{"c":84.095,"h":84.11,"l":84.06,"n":269,"o":84.06,"t":"2026-10-13T18:50:00Z","v":12974,"vw":84.094298},{"c":84.17,"h":84.17,"l":84.015,"n":529,"o":84.11,"t":"2026-10-13T18:55:00Z","v":22533,"vw":84.072205},{"c":84.245,"h":84.26,"l":84.18,"n":348,"o":84.18,"t":"2026-10-13T19:00:00Z","v":14651,"vw":84.222464},{"c":84.325,"h":84.37,"l":84.22,"n":328,"o":84.245,"t":"2026-10-13T19:05:00Z","v":17765,"vw":84.281761},{"c":84.3893,"h":84.4,"l":84.33,"n":339,"o":84.33,"t":"2026-10-13T19:10:00Z","v":11309,"vw":84.360243},{"c":84.29,"h":84.3899,"l":84.26,"n":572,"o":84.3775,"t":"2026-10-13T19:15:00Z","v":27230,"vw":84.341916},{"c":84.33,"h":84.33,"l":84.26,"n":405,"o":84.28,"t":"2026-10-13T19:20:00Z","v":16314,"vw":84.299316},{"c":84.35,"h":84.375,"l":84.31,"n":423,"o":84.35,"t":"2026-10-13T19:25:00Z","v":14201,"vw":84.334706},{"c":84.44,"h":84.48,"l":84.36,"n":618,"o":84.36,"t":"2026-10-13T19:30:00Z","v":26091,"vw":84.436899},{"c":84.415,"h":84.47,"l":84.38,"n":532,"o":84.44,"t":"2026-10-13T19:35:00Z","v":22941,"vw":84.428293},{"c":84.33,"h":84.44,"l":84.3,"n":890,"o":84.42,"t":"2026-10-13T19:40:00Z","v":35097,"vw":84.355643},{"c":84.41,"h":84.435,"l":84.31,"n":807,"o":84.32,"t":"2026-10-13T19:45:00Z","v":60121,"vw":84.351268},{"c":84.44,"h":84.54,"l":84.405,"n":833,"o":84.45,"t":"2026-10-13T19:50:00Z","v":51159,"vw":84.45905},{"c":84.48,"h":84.62,"l":84.385,"n":2507,"o":84.44,"t":"2026-10-13T19:55:00Z","v":150502,"vw":84.512326},{"c":84.45,"h":84.45,"l":84.45,"n":72,"o":84.45,"t":"2026-10-13T20:00:00Z","v":265241,"vw":84.45},{"c":84.23,"h":84.908,"l":84.23,"n":2,"o":84.908,"t":"2026-10-13T20:30:00Z","v":300,"vw":84.682},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-13T20:50:00Z","v":100,"vw":84.3},{"c":84.05,"h":84.1,"l":84.05,"n":4,"o":84.1,"t":"2026-10-13T21:10:00Z","v":310,"vw":84.07},{"c":84.34,"h":84.34,"l":84.34,"n":3,"o":84.34,"t":"2026-10-13T21:50:00Z","v":500,"vw":84.34},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-13T21:55:00Z","v":358,"vw":84.33},{"c":84.3118,"h":84.3118,"l":84.3118,"n":1,"o":84.3118,"t":"2026-10-13T23:35:00Z","v":100,"vw":84.3118},{"c":84.7752,"h":84.7752,"l":84.7752,"n":1,"o":84.7752,"t":"2026-10-14T08:30:00Z","v":100,"vw":84.7752},{"c":84.85,"h":84.85,"l":84.85,"n":1,"o":84.85,"t":"2026-10-14T08:40:00Z","v":600,"vw":84.85},{"c":84.76,"h":84.76,"l":84.76,"n":6,"o":84.76,"t":"2026-10-14T11:20:00Z","v":205,"vw":84.76},{"c":84.8837,"h":84.8837,"l":84.8837,"n":1,"o":84.8837,"t":"2026-10-14T11:30:00Z","v":250,"vw":84.8837},{"c":84.63,"h":84.63,"l":84.63,"n":1,"o":84.63,"t":"2026-10-14T11:50:00Z","v":100,"vw":84.63},{"c":85,"h":85,"l":84.92,"n":29,"o":84.92,"t":"2026-10-14T11:55:00Z","v":1500,"vw":84.947413},{"c":85.07,"h":85.07,"l":85.07,"n":4,"o":85.07,"t":"2026-10-14T12:05:00Z","v":218,"vw":85.07},{"c":84.65,"h":84.7,"l":84.63,"n":17,"o":84.69,"t":"2026-10-14T12:30:00Z","v":1562,"vw":84.648463},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-14T12:35:00Z","v":100,"vw":84.9},{"c":84.6,"h":84.75,"l":84.6,"n":8,"o":84.75,"t":"2026-10-14T12:40:00Z","v":841,"vw":84.679054},{"c":84.65,"h":84.65,"l":84.5661,"n":3,"o":84.5661,"t":"2026-10-14T12:50:00Z","v":450,"vw":84.592278},{"c":84.4643,"h":84.57,"l":84.4643,"n":3,"o":84.57,"t":"2026-10-14T12:55:00Z","v":300,"vw":84.534767},{"c":84.72,"h":84.72,"l":84.7,"n":5,"o":84.7,"t":"2026-10-14T13:05:00Z","v":255,"vw":84.710741},{"c":84.8,"h":84.8,"l":84.8,"n":5,"o":84.8,"t":"2026-10-14T13:15:00Z","v":424,"vw":84.8},{"c":84.55,"h":85.5263,"l":84.55,"n":173,"o":85.17,"t":"2026-10-14T13:20:00Z","v":58964,"vw":85.382597},{"c":84.56,"h":85.3812,"l":84.5,"n":583,"o":84.91,"t":"2026-10-14T13:30:00Z","v":78747,"vw":84.738346},{"c":84.41,"h":84.67,"l":84.33,"n":396,"o":84.46,"t":"2026-10-14T13:35:00Z","v":18275,"vw":84.445746},{"c":84.2308,"h":84.48,"l":84.17,"n":300,"o":84.34,"t":"2026-10-14T13:40:00Z","v":7913,"vw":84.30278},{"c":83.915,"h":84.175,"l":83.8643,"n":416,"o":84.165,"t":"2026-10-14T13:45:00Z","v":24919,"vw":84.020628},{"c":84.07,"h":84.2291,"l":83.96,"n":278,"o":84,"t":"2026-10-14T13:50:00Z","v":12333,"vw":84.050314},{"c":84.28,"h":84.28,"l":84.0101,"n":305,"o":84.07,"t":"2026-10-14T13:55:00Z","v":12832,"vw":84.134466},{"c":84.21,"h":84.33,"l":84.115,"n":371,"o":84.185,"t":"2026-10-14T14:00:00Z","v":15720,"vw":84.226008},{"c":84.575,"h":84.61,"l":84.2432,"n":396,"o":84.27,"t":"2026-10-14T14:05:00Z","v":16429,"vw":84.442182},{"c":84.285,"h":84.61,"l":84.285,"n":412,"o":84.49,"t":"2026-10-14T14:10:00Z","v":20431,"vw":84.492713},{"c":84.1751,"h":84.26,"l":84.075,"n":307,"o":84.245,"t":"2026-10-14T14:15:00Z","v":10395,"vw":84.167935},{"c":84.33,"h":84.435,"l":84.24,"n":300,"o":84.24,"t":"2026-10-14T14:20:00Z","v":11787,"vw":84.354918},{"c":84.315,"h":84.4,"l":84.29,"n":414,"o":84.38,"t":"2026-10-14T14:25:00Z","v":14149,"vw":84.34062},{"c":84.425,"h":84.525,"l":84.27,"n":574,"o":84.35,"t":"2026-10-14T14:30:00Z","v":24531,"vw":84.367315},{"c":84.65,"h":84.6717,"l":84.3901,"n":509,"o":84.395,"t":"2026-10-14T14:35:00Z","v":15767,"vw":84.581389},{"c":84.58,"h":84.78,"l":84.58,"n":402,"o":84.65,"t":"2026-10-14T14:40:00Z","v":20718,"vw":84.717294},{"c":84.585,"h":84.6125,"l":84.35,"n":511,"o":84.6,"t":"2026-10-14T14:45:00Z","v":47901,"vw":84.467796},{"c":84.4456,"h":84.59,"l":84.4456,"n":374,"o":84.555,"t":"2026-10-14T14:50:00Z","v":14802,"vw":84.510576},{"c":84.435,"h":84.47,"l":84.3947,"n":313,"o":84.445,"t":"2026-10-14T14:55:00Z","v":8103,"vw":84.437182},{"c":84.37,"h":84.42,"l":84.23,"n":494,"o":84.38,"t":"2026-10-14T15:00:00Z","v":15132,"vw":84.314683},{"c":84.42,"h":84.48,"l":84.32,"n":371,"o":84.32,"t":"2026-10-14T15:05:00Z","v":12719,"vw":84.42365},{"c":84.37,"h":84.52,"l":84.32,"n":358,"o":84.3817,"t":"2026-10-14T15:10:00Z","v":15304,"vw":84.410622},{"c":84.44,"h":84.47,"l":84.3601,"n":384,"o":84.4,"t":"2026-10-14T15:15:00Z","v":12535,"vw":84.420011},{"c":84.565,"h":84.565,"l":84.435,"n":330,"o":84.44,"t":"2026-10-14T15:20:00Z","v":18285,"vw":84.494181},{"c":84.67,"h":84.67,"l":84.53,"n":385,"o":84.53,"t":"2026-10-14T15:25:00Z","v":13975,"vw":84.596256},{"c":84.6639,"h":84.76,"l":84.6,"n":296,"o":84.6,"t":"2026-10-14T15:30:00Z","v":8042,"vw":84.652212},{"c":84.6,"h":84.865,"l":84.6,"n":394,"o":84.675,"t":"2026-10-14T15:35:00Z","v":13554,"vw":84.784985},{"c":84.65,"h":84.75,"l":84.625,"n":246,"o":84.6824,"t":"2026-10-14T15:40:00Z","v":8076,"vw":84.676535},{"c":84.72,"h":84.75,"l":84.55,"n":341,"o":84.63,"t":"2026-10-14T15:45:00Z","v":18430,"vw":84.657457},{"c":84.465,"h":84.69,"l":84.465,"n":344,"o":84.69,"t":"2026-10-14T15:50:00Z","v":16272,"vw":84.568697},{"c":84.42,"h":84.535,"l":84.34,"n":390,"o":84.465,"t":"2026-10-14T15:55:00Z","v":14397,"vw":84.427867},{"c":84.62,"h":84.62,"l":84.355,"n":335,"o":84.385,"t":"2026-10-14T16:00:00Z","v":17530,"vw":84.488333},{"c":84.53,"h":84.5725,"l":84.4846,"n":285,"o":84.54,"t":"2026-10-14T16:05:00Z","v":13029,"vw":84.527568},{"c":84.47,"h":84.57,"l":84.47,"n":315,"o":84.53,"t":"2026-10-14T16:10:00Z","v":13050,"vw":84.514778},{"c":84.38,"h":84.5,"l":84.3201,"n":319,"o":84.4443,"t":"2026-10-14T16:15:00Z","v":20474,"vw":84.406032},{"c":84.565,"h":84.58,"l":84.39,"n":345,"o":84.39,"t":"2026-10-14T16:20:00Z","v":12949,"vw":84.502616},{"c":84.6,"h":84.65,"l":84.565,"n":325,"o":84.59,"t":"2026-10-14T16:25:00Z","v":16405,"vw":84.607514},{"c":84.57,"h":84.67,"l":84.56,"n":373,"o":84.6,"t":"2026-10-14T16:30:00Z","v":15526,"vw":84.616167},{"c":84.42,"h":84.57,"l":84.395,"n":335,"o":84.57,"t":"2026-10-14T16:35:00Z","v":9080,"vw":84.482338},{"c":84.43,"h":84.43,"l":84.35,"n":425,"o":84.36,"t":"2026-10-14T16:40:00Z","v":13994,"vw":84.375274},{"c":84.3,"h":84.465,"l":84.29,"n":339,"o":84.45,"t":"2026-10-14T16:45:00Z","v":17392,"vw":84.395151},{"c":84.49,"h":84.505,"l":84.28,"n":313,"o":84.28,"t":"2026-10-14T16:50:00Z","v":12516,"vw":84.379488},{"c":84.675,"h":84.68,"l":84.495,"n":370,"o":84.52,"t":"2026-10-14T16:55:00Z","v":23372,"vw":84.580592},{"c":84.71,"h":84.765,"l":84.56,"n":458,"o":84.72,"t":"2026-10-14T17:00:00Z","v":16736,"vw":84.68553},{"c":84.72,"h":84.79,"l":84.63,"n":391,"o":84.72,"t":"2026-10-14T17:05:00Z","v":14338,"vw":84.696221},{"c":84.63,"h":84.79,"l":84.595,"n":504,"o":84.74,"t":"2026-10-14T17:10:00Z","v":20517,"vw":84.71322},{"c":84.71,"h":84.7499,"l":84.65,"n":404,"o":84.65,"t":"2026-10-14T17:15:00Z","v":12847,"vw":84.706746},{"c":84.6925,"h":84.77,"l":84.65,"n":393,"o":84.65,"t":"2026-10-14T17:20:00Z","v":14813,"vw":84.709911},{"c":84.635,"h":84.685,"l":84.63,"n":384,"o":84.685,"t":"2026-10-14T17:25:00Z","v":10440,"vw":84.651565},{"c":84.69,"h":84.695,"l":84.61,"n":406,"o":84.6361,"t":"2026-10-14T17:30:00Z","v":17007,"vw":84.642223},{"c":84.38,"h":84.69,"l":84.34,"n":599,"o":84.67,"t":"2026-10-14T17:35:00Z","v":35653,"vw":84.486202},{"c":84.11,"h":84.38,"l":84.11,"n":642,"o":84.38,"t":"2026-10-14T17:40:00Z","v":28487,"vw":84.238633},{"c":84.0873,"h":84.15,"l":84,"n":1099,"o":84.11,"t":"2026-10-14T17:45:00Z","v":58655,"vw":84.068664},{"c":84.21,"h":84.22,"l":84.06,"n":527,"o":84.07,"t":"2026-10-14T17:50:00Z","v":21882,"vw":84.119691},{"c":84.275,"h":84.275,"l":84.16,"n":399,"o":84.2125,"t":"2026-10-14T17:55:00Z","v":19558,"vw":84.215857},{"c":84.34,"h":84.37,"l":84.27,"n":406,"o":84.27,"t":"2026-10-14T18:00:00Z","v":17074,"vw":84.318619},{"c":84.275,"h":84.42,"l":84.275,"n":312,"o":84.36,"t":"2026-10-14T18:05:00Z","v":14008,"vw":84.350119},{"c":84.375,"h":84.435,"l":84.3075,"n":350,"o":84.3075,"t":"2026-10-14T18:10:00Z","v":13045,"vw":84.377867},{"c":84.685,"h":84.73,"l":84.3825,"n":499,"o":84.39,"t":"2026-10-14T18:15:00Z","v":38944,"vw":84.589167},{"c":84.655,"h":84.73,"l":84.63,"n":427,"o":84.72,"t":"2026-10-14T18:20:00Z","v":19792,"vw":84.67715},{"c":84.65,"h":84.65,"l":84.56,"n":326,"o":84.63,"t":"2026-10-14T18:25:00Z","v":12404,"vw":84.612714},{"c":84.515,"h":84.67,"l":84.425,"n":469,"o":84.645,"t":"2026-10-14T18:30:00Z","v":20645,"vw":84.528701},{"c":84.585,"h":84.61,"l":84.51,"n":246,"o":84.525,"t":"2026-10-14T18:35:00Z","v":11445,"vw":84.555605},{"c":84.68,"h":84.68,"l":84.58,"n":417,"o":84.61,"t":"2026-10-14T18:40:00Z","v":22790,"vw":84.623991},{"c":84.58,"h":84.7,"l":84.51,"n":368,"o":84.7,"t":"2026-10-14T18:45:00Z","v":15750,"vw":84.586198},{"c":84.485,"h":84.64,"l":84.43,"n":455,"o":84.56,"t":"2026-10-14T18:50:00Z","v":21584,"vw":84.524725},{"c":84.515,"h":84.555,"l":84.46,"n":441,"o":84.485,"t":"2026-10-14T18:55:00Z","v":18146,"vw":84.495591},{"c":84.58,"h":84.6,"l":84.495,"n":443,"o":84.495,"t":"2026-10-14T19:00:00Z","v":18295,"vw":84.550463},{"c":84.56,"h":84.625,"l":84.52,"n":417,"o":84.58,"t":"2026-10-14T19:05:00Z","v":21339,"vw":84.571967},{"c":84.52,"h":84.635,"l":84.51,"n":573,"o":84.56,"t":"2026-10-14T19:10:00Z","v":29773,"vw":84.580786},{"c":84.55,"h":84.56,"l":84.49,"n":552,"o":84.52,"t":"2026-10-14T19:15:00Z","v":24296,"vw":84.525035},{"c":84.535,"h":84.64,"l":84.495,"n":640,"o":84.5525,"t":"2026-10-14T19:20:00Z","v":26522,"vw":84.558386},{"c":84.555,"h":84.61,"l":84.35,"n":692,"o":84.52,"t":"2026-10-14T19:25:00Z","v":32438,"vw":84.497227},{"c":84.545,"h":84.59,"l":84.48,"n":706,"o":84.555,"t":"2026-10-14T19:30:00Z","v":27590,"vw":84.538794},{"c":84.48,"h":84.565,"l":84.42,"n":639,"o":84.53,"t":"2026-10-14T19:35:00Z","v":29382,"vw":84.474647},{"c":84.57,"h":84.59,"l":84.47,"n":793,"o":84.51,"t":"2026-10-14T19:40:00Z","v":42200,"vw":84.510039},{"c":84.54,"h":84.61,"l":84.5,"n":1003,"o":84.57,"t":"2026-10-14T19:45:00Z","v":65022,"vw":84.554582},{"c":84.66,"h":84.745,"l":84.55,"n":1226,"o":84.555,"t":"2026-10-14T19:50:00Z","v":61792,"vw":84.642852},{"c":84.97,"h":85,"l":84.65,"n":3565,"o":84.65,"t":"2026-10-14T19:55:00Z","v":181164,"vw":84.88661},{"c":84.97,"h":84.97,"l":84.97,"n":81,"o":84.97,"t":"2026-10-14T20:00:00Z","v":337866,"vw":84.97},{"c":84.97,"h":84.97,"l":84.97,"n":3,"o":84.97,"t":"2026-10-14T20:15:00Z","v":220,"vw":84.97},{"c":84.97,"h":84.97,"l":84.97,"n":2,"o":84.97,"t":"2026-10-14T20:25:00Z","v":159435,"vw":84.97},{"c":84.85,"h":84.9,"l":84.85,"n":2,"o":84.9,"t":"2026-10-14T20:30:00Z","v":1200,"vw":84.854167},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-14T20:40:00Z","v":230,"vw":84.75},{"c":84.86,"h":84.86,"l":84.85,"n":6,"o":84.85,"t":"2026-10-14T21:05:00Z","v":614,"vw":84.851667},{"c":84.86,"h":84.86,"l":84.86,"n":2,"o":84.86,"t":"2026-10-14T21:25:00Z","v":759,"vw":84.86},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-10-14T21:50:00Z","v":500,"vw":84.82},{"c":84.81,"h":84.81,"l":84.81,"n":9,"o":84.81,"t":"2026-10-14T21:55:00Z","v":410,"vw":84.81},{"c":84.9,"h":84.9,"l":84.9,"n":4,"o":84.9,"t":"2026-10-14T22:05:00Z","v":408,"vw":84.9},{"c":84.7887,"h":84.84,"l":84.7887,"n":4,"o":84.84,"t":"2026-10-14T22:20:00Z","v":259,"vw":84.813129},{"c":84.98,"h":84.98,"l":84.97,"n":11,"o":84.97,"t":"2026-10-14T22:40:00Z","v":408,"vw":84.975},{"c":84.93,"h":84.93,"l":84.93,"n":1,"o":84.93,"t":"2026-10-14T22:55:00Z","v":100,"vw":84.93},{"c":84.98,"h":84.98,"l":84.98,"n":3,"o":84.98,"t":"2026-10-14T23:10:00Z","v":480,"vw":84.98},{"c":84.831,"h":84.831,"l":84.831,"n":3,"o":84.831,"t":"2026-10-14T23:15:00Z","v":105,"vw":84.831},{"c":85,"h":85,"l":84.969,"n":16,"o":84.969,"t":"2026-10-14T23:30:00Z","v":393,"vw":84.991143},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-14T23:45:00Z","v":105,"vw":85.1},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-14T23:50:00Z","v":110,"vw":85.07},{"c":85.1,"h":85.1,"l":85.09,"n":8,"o":85.09,"t":"2026-10-14T23:55:00Z","v":382,"vw":85.095},{"c":85.48,"h":85.48,"l":85.46,"n":21,"o":85.46,"t":"2026-10-15T08:00:00Z","v":1081,"vw":85.474116},{"c":85.76,"h":85.76,"l":85.76,"n":1,"o":85.76,"t":"2026-10-15T08:20:00Z","v":200,"vw":85.76},{"c":85.87,"h":85.87,"l":85.87,"n":6,"o":85.87,"t":"2026-10-15T08:45:00Z","v":239,"vw":85.87},{"c":85.86,"h":85.88,"l":85.81,"n":23,"o":85.81,"t":"2026-10-15T09:00:00Z","v":1479,"vw":85.846262},{"c":85.93,"h":85.93,"l":85.93,"n":6,"o":85.93,"t":"2026-10-15T09:05:00Z","v":275,"vw":85.93},{"c":85.78,"h":85.93,"l":85.77,"n":8,"o":85.93,"t":"2026-10-15T09:10:00Z","v":1500,"vw":85.878},{"c":85.77,"h":85.77,"l":85.77,"n":4,"o":85.77,"t":"2026-10-15T09:25:00Z","v":500,"vw":85.77},{"c":85.86,"h":85.86,"l":85.86,"n":5,"o":85.86,"t":"2026-10-15T09:50:00Z","v":561,"vw":85.86},{"c":85.87,"h":85.87,"l":85.87,"n":2,"o":85.87,"t":"2026-10-15T09:55:00Z","v":200,"vw":85.87},{"c":85.76,"h":85.76,"l":85.76,"n":2,"o":85.76,"t":"2026-10-15T10:00:00Z","v":240,"vw":85.76},{"c":85.77,"h":85.77,"l":85.77,"n":1,"o":85.77,"t":"2026-10-15T10:10:00Z","v":250,"vw":85.77},{"c":85.7,"h":85.76,"l":85.7,"n":43,"o":85.76,"t":"2026-10-15T10:35:00Z","v":5216,"vw":85.709042},{"c":85.7,"h":85.71,"l":85.62,"n":15,"o":85.71,"t":"2026-10-15T10:40:00Z","v":4635,"vw":85.696667},{"c":85.75,"h":85.75,"l":85.69,"n":19,"o":85.69,"t":"2026-10-15T11:00:00Z","v":1338,"vw":85.703368},{"c":85.91,"h":85.91,"l":85.84,"n":12,"o":85.84,"t":"2026-10-15T11:05:00Z","v":3154,"vw":85.871321},{"c":85.95,"h":85.97,"l":85.95,"n":5,"o":85.97,"t":"2026-10-15T11:15:00Z","v":472,"vw":85.964975},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-15T11:30:00Z","v":100,"vw":85.9},{"c":85.81,"h":85.97,"l":85.81,"n":19,"o":85.94,"t":"2026-10-15T11:35:00Z","v":2163,"vw":85.8835},{"c":85.81,"h":85.86,"l":85.81,"n":9,"o":85.86,"t":"2026-10-15T11:40:00Z","v":562,"vw":85.832709},{"c":85.87,"h":85.87,"l":85.85,"n":6,"o":85.87,"t":"2026-10-15T11:45:00Z","v":365,"vw":85.863238},{"c":85.75,"h":85.75,"l":85.75,"n":2,"o":85.75,"t":"2026-10-15T11:50:00Z","v":400,"vw":85.75},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-15T11:55:00Z","v":1250,"vw":85.69},{"c":85.75,"h":85.98,"l":85.75,"n":17,"o":85.87,"t":"2026-10-15T12:00:00Z","v":1336,"vw":85.829796},{"c":85.7671,"h":85.7671,"l":85.7671,"n":2,"o":85.7671,"t":"2026-10-15T12:05:00Z","v":201,"vw":85.7671},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-10-15T12:10:00Z","v":105,"vw":85.85},{"c":85.93,"h":85.93,"l":85.85,"n":6,"o":85.85,"t":"2026-10-15T12:20:00Z","v":1440,"vw":85.872857},{"c":86,"h":86,"l":85.99,"n":30,"o":85.99,"t":"2026-10-15T12:25:00Z","v":1180,"vw":85.997964},{"c":85.8616,"h":85.96,"l":85.85,"n":54,"o":85.85,"t":"2026-10-15T12:30:00Z","v":2647,"vw":85.8809},{"c":86.019,"h":86.03,"l":86,"n":10,"o":86.01,"t":"2026-10-15T12:35:00Z","v":620,"vw":86.017576},{"c":85.9072,"h":86.05,"l":85.9072,"n":10,"o":86.03,"t":"2026-10-15T12:40:00Z","v":560,"vw":86.006338},{"c":86,"h":86.1,"l":85.9,"n":9,"o":86.1,"t":"2026-10-15T12:45:00Z","v":1480,"vw":85.937209},{"c":86.398,"h":86.398,"l":86.14,"n":39,"o":86.14,"t":"2026-10-15T12:50:00Z","v":4345,"vw":86.197494},{"c":85.85,"h":85.88,"l":85.85,"n":5,"o":85.88,"t":"2026-10-15T12:55:00Z","v":630,"vw":85.861952},{"c":86.1,"h":86.1,"l":86.1,"n":5,"o":86.1,"t":"2026-10-15T13:00:00Z","v":1320,"vw":86.1},{"c":86.1,"h":86.1,"l":86.1,"n":2,"o":86.1,"t":"2026-10-15T13:05:00Z","v":200,"vw":86.1},{"c":85.9684,"h":85.9684,"l":85.85,"n":8,"o":85.85,"t":"2026-10-15T13:10:00Z","v":388,"vw":85.893055},{"c":85.99,"h":86,"l":85.8952,"n":16,"o":86,"t":"2026-10-15T13:15:00Z","v":2378,"vw":85.991219},{"c":85.4,"h":85.85,"l":85.4,"n":41,"o":85.85,"t":"2026-10-15T13:20:00Z","v":1090,"vw":85.711204},{"c":85.26,"h":85.26,"l":85.25,"n":5,"o":85.25,"t":"2026-10-15T13:25:00Z","v":401,"vw":85.256667},{"c":86.4478,"h":86.9,"l":85.22,"n":1692,"o":85.24,"t":"2026-10-15T13:30:00Z","v":212141,"vw":86.02588},{"c":86.6947,"h":86.99,"l":86.31,"n":1945,"o":86.56,"t":"2026-10-15T13:35:00Z","v":157238,"vw":86.749511},{"c":86.0851,"h":86.89,"l":86.05,"n":980,"o":86.67,"t":"2026-10-15T13:40:00Z","v":70542,"vw":86.48378},{"c":86.585,"h":86.72,"l":86.03,"n":1034,"o":86.06,"t":"2026-10-15T13:45:00Z","v":75593,"vw":86.45189},{"c":86.92,"h":86.98,"l":86.52,"n":973,"o":86.585,"t":"2026-10-15T13:50:00Z","v":62213,"vw":86.847756},{"c":87.265,"h":87.4899,"l":86.86,"n":1316,"o":87,"t":"2026-10-15T13:55:00Z","v":105562,"vw":87.177837},{"c":87.23,"h":87.38,"l":87.07,"n":993,"o":87.2568,"t":"2026-10-15T14:00:00Z","v":59189,"vw":87.193777},{"c":87.36,"h":87.38,"l":87.1,"n":859,"o":87.19,"t":"2026-10-15T14:05:00Z","v":44597,"vw":87.22336},{"c":87.51,"h":87.55,"l":87.11,"n":1035,"o":87.28,"t":"2026-10-15T14:10:00Z","v":76217,"vw":87.40366},{"c":87.29,"h":87.61,"l":87.29,"n":783,"o":87.48,"t":"2026-10-15T14:15:00Z","v":31150,"vw":87.451604},{"c":87.39,"h":87.4247,"l":87.18,"n":589,"o":87.2998,"t":"2026-10-15T14:20:00Z","v":27215,"vw":87.312023},{"c":87.255,"h":87.4,"l":87.1948,"n":565,"o":87.4,"t":"2026-10-15T14:25:00Z","v":26760,"vw":87.305341},{"c":87.46,"h":87.56,"l":87.24,"n":769,"o":87.24,"t":"2026-10-15T14:30:00Z","v":41115,"vw":87.481309},{"c":87.25,"h":87.67,"l":87.2431,"n":700,"o":87.5,"t":"2026-10-15T14:35:00Z","v":31348,"vw":87.500594},{"c":86.935,"h":87.29,"l":86.86,"n":689,"o":87.28,"t":"2026-10-15T14:40:00Z","v":33722,"vw":87.09471},{"c":86.93,"h":86.94,"l":86.78,"n":585,"o":86.89,"t":"2026-10-15T14:45:00Z","v":25524,"vw":86.854014},{"c":86.92,"h":87,"l":86.6362,"n":625,"o":86.975,"t":"2026-10-15T14:50:00Z","v":25152,"vw":86.823859},{"c":86.78,"h":86.92,"l":86.72,"n":451,"o":86.92,"t":"2026-10-15T14:55:00Z","v":14640,"vw":86.788472},{"c":87.04,"h":87.24,"l":86.74,"n":694,"o":86.77,"t":"2026-10-15T15:00:00Z","v":39641,"vw":87.069446},{"c":87.1103,"h":87.15,"l":86.96,"n":605,"o":87.02,"t":"2026-10-15T15:05:00Z","v":25468,"vw":87.064536},{"c":87.01,"h":87.3,"l":86.9702,"n":739,"o":87.115,"t":"2026-10-15T15:10:00Z","v":37877,"vw":87.139323},{"c":86.97,"h":87.05,"l":86.9,"n":522,"o":87.045,"t":"2026-10-15T15:15:00Z","v":21403,"vw":86.973452},{"c":86.82,"h":86.9899,"l":86.82,"n":441,"o":86.97,"t":"2026-10-15T15:20:00Z","v":17308,"vw":86.907818},{"c":86.815,"h":86.9,"l":86.69,"n":830,"o":86.82,"t":"2026-10-15T15:25:00Z","v":40407,"vw":86.777264},{"c":86.895,"h":86.93,"l":86.73,"n":467,"o":86.815,"t":"2026-10-15T15:30:00Z","v":24706,"vw":86.814921},{"c":86.82,"h":87.02,"l":86.75,"n":469,"o":86.8979,"t":"2026-10-15T15:35:00Z","v":16639,"vw":86.88911},{"c":86.83,"h":86.99,"l":86.77,"n":499,"o":86.8212,"t":"2026-10-15T15:40:00Z","v":21182,"vw":86.864368},{"c":86.36,"h":86.91,"l":86.36,"n":739,"o":86.82,"t":"2026-10-15T15:45:00Z","v":33813,"vw":86.740211},{"c":86.48,"h":86.48,"l":86.31,"n":399,"o":86.39,"t":"2026-10-15T15:50:00Z","v":16523,"vw":86.366675},{"c":86.475,"h":86.56,"l":86.44,"n":446,"o":86.47,"t":"2026-10-15T15:55:00Z","v":16579,"vw":86.487863},{"c":86.34,"h":86.53,"l":86.26,"n":412,"o":86.53,"t":"2026-10-15T16:00:00Z","v":17945,"vw":86.368419},{"c":85.865,"h":86.37,"l":85.84,"n":590,"o":86.37,"t":"2026-10-15T16:05:00Z","v":29159,"vw":86.064852},{"c":86.01,"h":86.01,"l":85.865,"n":401,"o":85.865,"t":"2026-10-15T16:10:00Z","v":16806,"vw":85.927694},{"c":86.08,"h":86.1373,"l":85.89,"n":448,"o":85.98,"t":"2026-10-15T16:15:00Z","v":21854,"vw":86.000986},{"c":86.07,"h":86.16,"l":86.02,"n":309,"o":86.055,"t":"2026-10-15T16:20:00Z","v":10889,"vw":86.078097},{"c":86.25,"h":86.28,"l":86.05,"n":391,"o":86.05,"t":"2026-10-15T16:25:00Z","v":17086,"vw":86.144618},{"c":86.24,"h":86.34,"l":86.16,"n":336,"o":86.25,"t":"2026-10-15T16:30:00Z","v":14593,"vw":86.255113},{"c":86.185,"h":86.43,"l":86.08,"n":904,"o":86.22,"t":"2026-10-15T16:35:00Z","v":45755,"vw":86.310478},{"c":86.17,"h":86.185,"l":86.04,"n":269,"o":86.185,"t":"2026-10-15T16:40:00Z","v":9499,"vw":86.104045},{"c":86.2,"h":86.205,"l":86.052,"n":278,"o":86.06,"t":"2026-10-15T16:45:00Z","v":9811,"vw":86.123692},{"c":86.005,"h":86.2,"l":85.96,"n":370,"o":86.19,"t":"2026-10-15T16:50:00Z","v":18526,"vw":86.047042},{"c":86.1,"h":86.1,"l":85.96,"n":129,"o":85.965,"t":"2026-10-15T16:55:00Z","v":5033,"vw":86.040352},{"c":85.9,"h":85.96,"l":85.9,"n":152,"o":85.91,"t":"2026-10-15T18:10:00Z","v":6366,"vw":85.929677},{"c":85.94,"h":86.03,"l":85.91,"n":277,"o":85.92,"t":"2026-10-15T18:15:00Z","v":10790,"vw":85.967993},{"c":86.14,"h":86.1831,"l":85.945,"n":268,"o":85.945,"t":"2026-10-15T18:20:00Z","v":10945,"vw":86.091293},{"c":86.1499,"h":86.15,"l":86.03,"n":521,"o":86.14,"t":"2026-10-15T18:25:00Z","v":25108,"vw":86.078853},{"c":86.115,"h":86.15,"l":86.045,"n":382,"o":86.12,"t":"2026-10-15T18:30:00Z","v":17631,"vw":86.100617},{"c":86.07,"h":86.12,"l":86.03,"n":683,"o":86.11,"t":"2026-10-15T18:35:00Z","v":47221,"vw":86.06782},{"c":85.97,"h":86.11,"l":85.91,"n":575,"o":86.07,"t":"2026-10-15T18:40:00Z","v":43162,"vw":86.026905},{"c":86.17,"h":86.22,"l":85.9321,"n":422,"o":85.98,"t":"2026-10-15T18:45:00Z","v":21613,"vw":86.01694},{"c":86.175,"h":86.22,"l":86.115,"n":347,"o":86.175,"t":"2026-10-15T18:50:00Z","v":15022,"vw":86.157972},{"c":86.035,"h":86.175,"l":86.03,"n":373,"o":86.175,"t":"2026-10-15T18:55:00Z","v":12591,"vw":86.104798},{"c":86.05,"h":86.09,"l":85.955,"n":384,"o":86.035,"t":"2026-10-15T19:00:00Z","v":14435,"vw":86.008702},{"c":86.18,"h":86.29,"l":86.07,"n":388,"o":86.07,"t":"2026-10-15T19:05:00Z","v":13725,"vw":86.175528},{"c":86.1167,"h":86.175,"l":86.035,"n":602,"o":86.175,"t":"2026-10-15T19:10:00Z","v":33568,"vw":86.097473},{"c":85.86,"h":86.15,"l":85.86,"n":477,"o":86.13,"t":"2026-10-15T19:15:00Z","v":24639,"vw":86.014821},{"c":86.005,"h":86.03,"l":85.8401,"n":407,"o":85.88,"t":"2026-10-15T19:20:00Z","v":15604,"vw":85.933611},{"c":85.95,"h":86.04,"l":85.875,"n":536,"o":86.04,"t":"2026-10-15T19:25:00Z","v":23066,"vw":85.926451},{"c":86.155,"h":86.18,"l":85.955,"n":526,"o":85.96,"t":"2026-10-15T19:30:00Z","v":20755,"vw":86.02649},{"c":85.98,"h":86.22,"l":85.8901,"n":689,"o":86.18,"t":"2026-10-15T19:35:00Z","v":31485,"vw":86.048573},{"c":85.955,"h":86.06,"l":85.895,"n":791,"o":86,"t":"2026-10-15T19:40:00Z","v":38241,"vw":85.957845},{"c":85.9025,"h":86,"l":85.83,"n":1043,"o":85.96,"t":"2026-10-15T19:45:00Z","v":49548,"vw":85.928793},{"c":85.94,"h":86.01,"l":85.82,"n":1395,"o":85.93,"t":"2026-10-15T19:50:00Z","v":67268,"vw":85.911119},{"c":86.17,"h":86.22,"l":85.92,"n":4042,"o":85.92,"t":"2026-10-15T19:55:00Z","v":229693,"vw":86.061956},{"c":86.2,"h":86.2,"l":86.2,"n":67,"o":86.2,"t":"2026-10-15T20:00:00Z","v":380603,"vw":86.2}],"history":[{"c":161.51,"h":161.735,"l":160,"n":21398,"o":160.62,"t":"2024-10-14T04:00:00Z","v":991475,"vw":161.355985},{"c":163.34,"h":164.1,"l":162.11,"n":21854,"o":162.54,"t":"2024-10-15T04:00:00Z","v":1076434,"vw":163.191002},{"c":163.43,"h":163.57,"l":161.6,"n":17980,"o":161.82,"t":"2024-10-16T04:00:00Z","v":722403,"vw":163.088336},{"c":162.61,"h":163.8573,"l":162.215,"n":14357,"o":163.42,"t":"2024-10-17T04:00:00Z","v":664147,"vw":162.688366},{"c":161.96,"h":162.44,"l":160.7,"n":13786,"o":162.18,"t":"2024-10-18T04:00:00Z","v":682801,"vw":161.910005},{"c":160.39,"h":162.18,"l":160.06,"n":15408,"o":161.96,"t":"2024-10-21T04:00:00Z","v":790979,"vw":160.667401},{"c":159.17,"h":159.98,"l":158.03,"n":19631,"o":159.16,"t":"2024-10-22T04:00:00Z","v":871877,"vw":159.056686},{"c":159.02,"h":159.33,"l":157.1,"n":19483,"o":157.18,"t":"2024-10-23T04:00:00Z","v":941243,"vw":158.570525},{"c":158.98,"h":159.3,"l":158.24,"n":19456,"o":159.02,"t":"2024-10-24T04:00:00Z","v":971752,"vw":158.852211},{"c":156.69,"h":158.82,"l":156.5,"n":20981,"o":158.82,"t":"2024-10-25T04:00:00Z","v":1040134,"vw":157.06984},{"c":157.72,"h":158.92,"l":157.02,"n":20187,"o":157.89,"t":"2024-10-28T04:00:00Z","v":1062712,"vw":157.677634},{"c":156.83,"h":157.92,"l":156.22,"n":23721,"o":156.62,"t":"2024-10-29T04:00:00Z","v":1342225,"vw":157.131842},{"c":156.51,"h":157.67,"l":155.28,"n":36202,"o":156.42,"t":"2024-10-30T04:00:00Z","v":2047685,"vw":156.615265},{"c":158.55,"h":163.82,"l":158.31,"n":54711,"o":161.83,"t":"2024-10-31T04:00:00Z","v":3622846,"vw":160.111679},{"c":163.11,"h":163.46,"l":158.7575,"n":36712,"o":159.14,"t":"2024-11-01T04:00:00Z","v":2296113,"vw":162.577419},{"c":162.48,"h":164.03,"l":162.03,"n":26571,"o":163.34,"t":"2024-11-04T05:00:00Z","v":1352008,"vw":162.6248},{"c":162.42,"h":162.83,"l":160.635,"n":24671,"o":161.26,"t":"2024-11-05T05:00:00Z","v":1160131,"vw":162.163944},{"c":162.7,"h":166.62,"l":162.495,"n":32788,"o":165.13,"t":"2024-11-06T05:00:00Z","v":1731123,"vw":163.722057},{"c":162.77,"h":164.03,"l":161.74,"n":22254,"o":162.88,"t":"2024-11-07T05:00:00Z","v":994723,"vw":162.978352},{"c":165.16,"h":165.92,"l":162.955,"n":27740,"o":163.11,"t":"2024-11-08T05:00:00Z","v":1276258,"vw":164.871725},{"c":165.05,"h":167.5785,"l":164.74,"n":20813,"o":165,"t":"2024-11-11T05:00:00Z","v":1297651,"vw":165.624078},{"c":164.79,"h":166.2,"l":163.58,"n":19912,"o":165.96,"t":"2024-11-12T05:00:00Z","v":1404193,"vw":164.694047},{"c":165.36,"h":166.015,"l":164.54,"n":18204,"o":164.81,"t":"2024-11-13T05:00:00Z","v":878444,"vw":165.423438},{"c":165.75,"h":166.11,"l":164.8,"n":18536,"o":165.36,"t":"2024-11-14T05:00:00Z","v":774951,"vw":165.668064},{"c":167.64,"h":168.59,"l":165.735,"n":30113,"o":166.32,"t":"2024-11-15T05:00:00Z","v":1361795,"vw":167.535796},{"c":169.1,"h":169.21,"l":167.0459,"n":22549,"o":167.41,"t":"2024-11-18T05:00:00Z","v":1364008,"vw":168.646135},{"c":168.14,"h":169.11,"l":167.27,"n":20288,"o":168.45,"t":"2024-11-19T05:00:00Z","v":1384019,"vw":168.290457},{"c":168.05,"h":168.37,"l":166.72,"n":22800,"o":168.1,"t":"2024-11-20T05:00:00Z","v":1138984,"vw":167.776623},{"c":169.15,"h":169.21,"l":166.76,"n":21079,"o":168.35,"t":"2024-11-21T05:00:00Z","v":1218060,"vw":168.402294},{"c":169.3,"h":171.345,"l":169.015,"n":21863,"o":169.97,"t":"2024-11-22T05:00:00Z","v":995071,"vw":169.802579},{"c":166.32,"h":171.11,"l":165.71,"n":30734,"o":170,"t":"2024-11-25T05:00:00Z","v":1697701,"vw":166.938073},{"c":167.35,"h":167.88,"l":165.65,"n":18922,"o":166.79,"t":"2024-11-26T05:00:00Z","v":944683,"vw":167.218946},{"c":167.15,"h":168.5,"l":166.52,"n":18036,"o":168.14,"t":"2024-11-27T05:00:00Z","v":1131122,"vw":167.100046},{"c":167.17,"h":167.48,"l":166.015,"n":10079,"o":166.39,"t":"2024-11-29T05:00:00Z","v":465385,"vw":166.953579},{"c":166.54,"h":167.17,"l":164.84,"n":22112,"o":167.17,"t":"2024-12-02T05:00:00Z","v":890528,"vw":166.27499},{"c":167.13,"h":168.38,"l":165.15,"n":22255,"o":166.14,"t":"2024-12-03T05:00:00Z","v":1035058,"vw":167.160981},{"c":167.53,"h":167.56,"l":165.125,"n":18947,"o":166.11,"t":"2024-12-04T05:00:00Z","v":837493,"vw":167.021185},{"c":169.74,"h":170.18,"l":167.585,"n":21673,"o":168,"t":"2024-12-05T05:00:00Z","v":1073461,"vw":169.316347},{"c":166.97,"h":171.37,"l":166.83,"n":25004,"o":169.67,"t":"2024-12-06T05:00:00Z","v":1217064,"vw":167.976722},{"c":167.4,"h":168.47,"l":165.88,"n":23646,"o":166.25,"t":"2024-12-09T05:00:00Z","v":1157705,"vw":167.458194},{"c":167.66,"h":169.61,"l":166.0925,"n":20517,"o":167.04,"t":"2024-12-10T05:00:00Z","v":979205,"vw":168.034008},{"c":164.66,"h":169.15,"l":164.354,"n":25012,"o":168.04,"t":"2024-12-11T05:00:00Z","v":1240509,"vw":165.832921},{"c":164.65,"h":165.99,"l":163.94,"n":20412,"o":165.69,"t":"2024-12-12T05:00:00Z","v":1028595,"vw":164.820007},{"c":164.9,"h":165.95,"l":163.88,"n":15942,"o":164.95,"t":"2024-12-13T05:00:00Z","v":753014,"vw":164.879227},{"c":164.41,"h":166.35,"l":164.09,"n":24612,"o":164.92,"t":"2024-12-16T05:00:00Z","v":1349104,"vw":164.877414},{"c":163.32,"h":165.12,"l":163.02,"n":22529,"o":163.68,"t":"2024-12-17T05:00:00Z","v":1095339,"vw":163.519738},{"c":161.72,"h":163.155,"l":160.56,"n":27656,"o":162.73,"t":"2024-12-18T05:00:00Z","v":1257661,"vw":161.827222},{"c":164.13,"h":164.97,"l":160.36,"n":26451,"o":160.93,"t":"2024-12-19T05:00:00Z","v":1367531,"vw":163.588458},{"c":164.44,"h":165,"l":162.92,"n":25401,"o":164.45,"t":"2024-12-20T05:00:00Z","v":4020652,"vw":164.390327},{"c":163.09,"h":164.02,"l":160.88,"n":18575,"o":164,"t":"2024-12-23T05:00:00Z","v":766084,"vw":162.638109},{"c":163.43,"h":163.54,"l":162.14,"n":8199,"o":163,"t":"2024-12-24T05:00:00Z","v":399431,"vw":163.079418},{"c":163.97,"h":164.385,"l":162.96,"n":14525,"o":163,"t":"2024-12-26T05:00:00Z","v":601121,"vw":163.876795},{"c":163,"h":164.41,"l":162.22,"n":13895,"o":163.41,"t":"2024-12-27T05:00:00Z","v":596108,"vw":162.939032},{"c":161.42,"h":162.55,"l":160.35,"n":16127,"o":162.55,"t":"2024-12-30T05:00:00Z","v":765444,"vw":161.445241},{"c":162.41,"h":162.63,"l":161.37,"n":12774,"o":161.55,"t":"2024-12-31T05:00:00Z","v":815008,"vw":162.190398},{"c":161.83,"h":163.11,"l":161.5,"n":16969,"o":162.39,"t":"2025-01-02T05:00:00Z","v":714324,"vw":162.008521},{"c":162.89,"h":163.115,"l":160.435,"n":17063,"o":162.41,"t":"2025-01-03T05:00:00Z","v":671252,"vw":162.684305},{"c":157.59,"h":161.715,"l":156.75,"n":30941,"o":161.26,"t":"2025-01-06T05:00:00Z","v":1745249,"vw":157.971091},{"c":159.7,"h":160.1399,"l":158.15,"n":22714,"o":158.15,"t":"2025-01-07T05:00:00Z","v":1246350,"vw":159.307996},{"c":160.63,"h":161.09,"l":159.01,"n":20232,"o":159.7,"t":"2025-01-08T05:00:00Z","v":1051293,"vw":160.47942},{"c":157.57,"h":159.59,"l":157.115,"n":19798,"o":158.99,"t":"2025-01-10T05:00:00Z","v":874379,"vw":157.880588},{"c":157.47,"h":158.3699,"l":156.28,"n":19839,"o":158.13,"t":"2025-01-13T05:00:00Z","v":1051059,"vw":157.292322},{"c":159.03,"h":159.39,"l":157.67,"n":15167,"o":157.95,"t":"2025-01-14T05:00:00Z","v":733003,"vw":158.864217},{"c":158.3,"h":160,"l":157.33,"n":14576,"o":159.39,"t":"2025-01-15T05:00:00Z","v":602250,"vw":158.305092},{"c":160.47,"h":160.83,"l":157.83,"n":18693,"o":157.96,"t":"2025-01-16T05:00:00Z","v":871212,"vw":159.823925},{"c":160.28,"h":161.45,"l":159.92,"n":17702,"o":160.11,"t":"2025-01-17T05:00:00Z","v":937722,"vw":160.539656},{"c":159.99,"h":162.1,"l":159.32,"n":21049,"o":161.37,"t":"2025-01-21T05:00:00Z","v":1560639,"vw":160.254025},{"c":158.73,"h":161.87,"l":158.7,"n":21082,"o":161.87,"t":"2025-01-22T05:00:00Z","v":920676,"vw":159.207122},{"c":160.82,"h":161.17,"l":158.21,"n":19551,"o":158.83,"t":"2025-01-23T05:00:00Z","v":963470,"vw":160.431011},{"c":159.27,"h":161.31,"l":158.88,"n":21543,"o":161.22,"t":"2025-01-24T05:00:00Z","v":948488,"vw":159.637105},{"c":162.51,"h":164.2184,"l":161.79,"n":25770,"o":162.1,"t":"2025-01-27T05:00:00Z","v":1244283,"vw":162.776519},{"c":159.5,"h":162.3,"l":159.08,"n":25307,"o":161.81,"t":"2025-01-28T05:00:00Z","v":1257126,"vw":160.011081},{"c":157.81,"h":158.72,"l":156.38,"n":22072,"o":157.99,"t":"2025-01-29T05:00:00Z","v":1041929,"vw":157.736039},{"c":160.45,"h":161.1,"l":157.89,"n":19921,"o":159.31,"t":"2025-01-30T05:00:00Z","v":1142472,"vw":160.157123},{"c":158.68,"h":160.19,"l":158.045,"n":24763,"o":158.7,"t":"2025-01-31T05:00:00Z","v":1765740,"vw":158.87974},{"c":159.78,"h":161.45,"l":158.28,"n":46182,"o":158.69,"t":"2025-02-03T05:00:00Z","v":2599009,"vw":160.150323},{"c":148.21,"h":155.97,"l":148.13,"n":70718,"o":154,"t":"2025-02-04T05:00:00Z","v":4651927,"vw":150.330555},{"c":145.95,"h":149.44,"l":145.19,"n":39265,"o":148.92,"t":"2025-02-05T05:00:00Z","v":2814446,"vw":146.324177},{"c":147.6,"h":148.67,"l":145.66,"n":28183,"o":146.96,"t":"2025-02-06T05:00:00Z","v":1615731,"vw":147.302464},{"c":148.42,"h":148.53,"l":146.93,"n":20182,"o":147.85,"t":"2025-02-07T05:00:00Z","v":1069027,"vw":148.106187},{"c":147.14,"h":148.36,"l":145.79,"n":24217,"o":147.84,"t":"2025-02-10T05:00:00Z","v":1465159,"vw":146.962158},{"c":148.36,"h":148.53,"l":145.66,"n":21256,"o":147.24,"t":"2025-02-11T05:00:00Z","v":1127051,"vw":147.57157},{"c":148.65,"h":149.4268,"l":146.84,"n":19519,"o":147.47,"t":"2025-02-12T05:00:00Z","v":842707,"vw":148.628427},{"c":150.77,"h":150.84,"l":148.4725,"n":19726,"o":148.98,"t":"2025-02-13T05:00:00Z","v":1146600,"vw":150.295261},{"c":147.92,"h":150.96,"l":147.75,"n":23926,"o":150.03,"t":"2025-02-14T05:00:00Z","v":1318094,"vw":148.665079},{"c":148.32,"h":148.62,"l":146.895,"n":23008,"o":147.57,"t":"2025-02-18T05:00:00Z","v":1275012,"vw":148.031702},{"c":151.09,"h":151.12,"l":148.625,"n":20308,"o":149.25,"t":"2025-02-19T05:00:00Z","v":989091,"vw":150.619683},{"c":153.07,"h":153.73,"l":149.84,"n":26619,"o":149.84,"t":"2025-02-20T05:00:00Z","v":1382244,"vw":152.701304},{"c":157.25,"h":157.8,"l":153.14,"n":40117,"o":153.47,"t":"2025-02-21T05:00:00Z","v":2376166,"vw":156.422653},{"c":154.67,"h":156.85,"l":153.73,"n":30858,"o":156.13,"t":"2025-02-24T05:00:00Z","v":1693548,"vw":154.894319},{"c":157.02,"h":159.04,"l":155.5,"n":26157,"o":155.53,"t":"2025-02-25T05:00:00Z","v":1337636,"vw":156.938716},{"c":153.3,"h":157.98,"l":151.98,"n":27918,"o":156.59,"t":"2025-02-26T05:00:00Z","v":1376314,"vw":153.405929},{"c":154.38,"h":155.1,"l":151.29,"n":27560,"o":152.49,"t":"2025-02-27T05:00:00Z","v":1818453,"vw":154.107192},{"c":156.39,"h":157,"l":153.68,"n":25967,"o":155.97,"t":"2025-02-28T05:00:00Z","v":1498556,"vw":155.910885},{"c":155.89,"h":157.87,"l":154.385,"n":31669,"o":155,"t":"2025-03-03T05:00:00Z","v":1610274,"vw":155.860051},{"c":150.77,"h":158.91,"l":150.63,"n":35705,"o":157.23,"t":"2025-03-04T05:00:00Z","v":2168382,"vw":153.449566},{"c":149.76,"h":152.405,"l":149.46,"n":25673,"o":150.75,"t":"2025-03-05T05:00:00Z","v":1958973,"vw":150.13981},{"c":148.37,"h":150.3299,"l":146.7,"n":36151,"o":149.62,"t":"2025-03-06T05:00:00Z","v":1898476,"vw":148.038751},{"c":151.03,"h":152.73,"l":147.9,"n":47653,"o":148.08,"t":"2025-03-07T05:00:00Z","v":3211447,"vw":150.5858},{"c":148.06,"h":153.897,"l":147.76,"n":36722,"o":152.35,"t":"2025-03-10T04:00:00Z","v":2136466,"vw":149.808603},{"c":148.43,"h":150.0573,"l":146.44,"n":35866,"o":147.5,"t":"2025-03-11T04:00:00Z","v":2053994,"vw":148.653474},{"c":147.5,"h":147.99,"l":145.1,"n":29490,"o":146.79,"t":"2025-03-12T04:00:00Z","v":1772444,"vw":147.102882},{"c":146.95,"h":148.405,"l":146.19,"n":23592,"o":147.58,"t":"2025-03-13T04:00:00Z","v":1395585,"vw":146.91579},{"c":147.16,"h":147.61,"l":145.51,"n":23457,"o":146.12,"t":"2025-03-14T04:00:00Z","v":1035951,"vw":147.141066},{"c":148.43,"h":148.88,"l":146.78,"n":19678,"o":147.26,"t":"2025-03-17T04:00:00Z","v":958543,"vw":148.17377},{"c":144.88,"h":148.4699,"l":144.63,"n":30452,"o":147.76,"t":"2025-03-18T04:00:00Z","v":1443244,"vw":145.635942},{"c":145.16,"h":145.36,"l":143.95,"n":27227,"o":144.5,"t":"2025-03-19T04:00:00Z","v":1105696,"vw":144.908551},{"c":145.34,"h":146.17,"l":144.59,"n":23467,"o":145.44,"t":"2025-03-20T04:00:00Z","v":1257876,"vw":145.365583},{"c":144.84,"h":147.29,"l":144.32,"n":20621,"o":145.53,"t":"2025-03-21T04:00:00Z","v":1553579,"vw":144.96621},{"c":143.91,"h":146.68,"l":143.69,"n":28461,"o":145.1,"t":"2025-03-24T04:00:00Z","v":1712547,"vw":144.277992},{"c":141.76,"h":143.9964,"l":140.94,"n":30132,"o":143.81,"t":"2025-03-25T04:00:00Z","v":1556368,"vw":141.881753},{"c":142.98,"h":143.9383,"l":141.23,"n":26752,"o":141.45,"t":"2025-03-26T04:00:00Z","v":1571344,"vw":142.735818},{"c":145.63,"h":145.94,"l":142.72,"n":24408,"o":144,"t":"2025-03-27T04:00:00Z","v":1282437,"vw":145.40424},{"c":146.28,"h":146.775,"l":145.56,"n":20694,"o":146.52,"t":"2025-03-28T04:00:00Z","v":1306120,"vw":146.25611},{"c":147.25,"h":148.48,"l":146.23,"n":23760,"o":146.23,"t":"2025-03-31T04:00:00Z","v":1201866,"vw":147.314038},{"c":147.91,"h":148.08,"l":146.51,"n":21760,"o":148.08,"t":"2025-04-01T04:00:00Z","v":1080777,"vw":147.57642},{"c":147.62,"h":148.34,"l":146.05,"n":20555,"o":148.05,"t":"2025-04-02T04:00:00Z","v":813141,"vw":147.31032},{"c":148.69,"h":150.6,"l":148.04,"n":28200,"o":148.46,"t":"2025-04-03T04:00:00Z","v":1199517,"vw":148.985148},{"c":143.86,"h":150.84,"l":143.31,"n":42531,"o":148.72,"t":"2025-04-04T04:00:00Z","v":2293017,"vw":145.647611},{"c":138.9,"h":143.33,"l":137.58,"n":41331,"o":142.04,"t":"2025-04-07T04:00:00Z","v":1900576,"vw":139.425262},{"c":136.4,"h":141.115,"l":135.51,"n":34454,"o":140.99,"t":"2025-04-08T04:00:00Z","v":1878580,"vw":137.317693},{"c":139.82,"h":140.98,"l":133.82,"n":38099,"o":135.95,"t":"2025-04-09T04:00:00Z","v":1887656,"vw":138.552733},{"c":140.9,"h":142.64,"l":138.12,"n":34060,"o":140.38,"t":"2025-04-10T04:00:00Z","v":1436517,"vw":140.767902},{"c":141.44,"h":142.2571,"l":137.71,"n":25051,"o":139.65,"t":"2025-04-11T04:00:00Z","v":1249613,"vw":140.905405},{"c":140.94,"h":142.43,"l":138.37,"n":27706,"o":142.43,"t":"2025-04-14T04:00:00Z","v":1594290,"vw":140.827095},{"c":139.46,"h":141.25,"l":139.33,"n":22720,"o":140.99,"t":"2025-04-15T04:00:00Z","v":1120999,"vw":139.801565},{"c":136.8,"h":140.61,"l":136.54,"n":21865,"o":139.93,"t":"2025-04-16T04:00:00Z","v":1412145,"vw":137.617713},{"c":139.78,"h":140.33,"l":137.29,"n":19147,"o":137.29,"t":"2025-04-17T04:00:00Z","v":948646,"vw":139.461692},{"c":138.64,"h":139.955,"l":136.71,"n":20987,"o":139.57,"t":"2025-04-21T04:00:00Z","v":1399079,"vw":138.202761},{"c":142.03,"h":142.14,"l":138.05,"n":23780,"o":138.05,"t":"2025-04-22T04:00:00Z","v":1025940,"vw":141.403975},{"c":139.11,"h":141.41,"l":137.735,"n":25932,"o":140.23,"t":"2025-04-23T04:00:00Z","v":1244713,"vw":139.06263},{"c":137.57,"h":138.95,"l":136.31,"n":26512,"o":137.805,"t":"2025-04-24T04:00:00Z","v":1221154,"vw":137.828743},{"c":138.27,"h":138.86,"l":136.03,"n":22779,"o":138.5,"t":"2025-04-25T04:00:00Z","v":825149,"vw":137.887731},{"c":138.78,"h":139.44,"l":137.5,"n":25215,"o":138.09,"t":"2025-04-28T04:00:00Z","v":1361728,"vw":138.778001},{"c":141.2,"h":143.96,"l":137.01,"n":36483,"o":138.05,"t":"2025-04-29T04:00:00Z","v":2008125,"vw":140.998986},{"c":142.3,"h":142.38,"l":139.044,"n":28636,"o":141.96,"t":"2025-04-30T04:00:00Z","v":1878807,"vw":141.901544},{"c":138.54,"h":141.5,"l":138.31,"n":37339,"o":140.93,"t":"2025-05-01T04:00:00Z","v":1812879,"vw":139.015258},{"c":139.08,"h":140.245,"l":138.26,"n":25307,"o":139.7,"t":"2025-05-02T04:00:00Z","v":1206848,"vw":138.987349},{"c":138.39,"h":139.35,"l":137.82,"n":28962,"o":139.195,"t":"2025-05-05T04:00:00Z","v":1672412,"vw":138.425174},{"c":135.05,"h":135.85,"l":129.74,"n":58413,"o":134,"t":"2025-05-06T04:00:00Z","v":3501570,"vw":134.125746},{"c":136.48,"h":136.97,"l":134.815,"n":37302,"o":135.05,"t":"2025-05-07T04:00:00Z","v":1792481,"vw":136.351344},{"c":137.81,"h":138.94,"l":136.12,"n":31461,"o":136.15,"t":"2025-05-08T04:00:00Z","v":1638044,"vw":137.781518},{"c":134.76,"h":138.21,"l":134.46,"n":35480,"o":137.84,"t":"2025-05-09T04:00:00Z","v":1934708,"vw":135.442038},{"c":138.06,"h":138.23,"l":134.6,"n":39336,"o":135.86,"t":"2025-05-12T04:00:00Z","v":1684465,"vw":137.742952},{"c":136.33,"h":138.0346,"l":135.87,"n":32093,"o":137.78,"t":"2025-05-13T04:00:00Z","v":1338205,"vw":136.512583},{"c":133.41,"h":136.1822,"l":133.31,"n":33401,"o":136,"t":"2025-05-14T04:00:00Z","v":1655275,"vw":133.907247},{"c":134.99,"h":135.18,"l":133.605,"n":31300,"o":134.38,"t":"2025-05-15T04:00:00Z","v":1566906,"vw":134.703632},{"c":136.27,"h":136.3299,"l":134.71,"n":39983,"o":135.27,"t":"2025-05-16T04:00:00Z","v":3182950,"vw":135.74199},{"c":134.84,"h":136.37,"l":134.1,"n":35893,"o":135.99,"t":"2025-05-19T04:00:00Z","v":2056091,"vw":134.701444},{"c":135.51,"h":136.69,"l":134.7395,"n":30346,"o":134.83,"t":"2025-05-20T04:00:00Z","v":1678115,"vw":135.620523},{"c":131.87,"h":135.64,"l":131.695,"n":38031,"o":135,"t":"2025-05-21T04:00:00Z","v":1950058,"vw":132.467175},{"c":130.9,"h":131.995,"l":130.12,"n":30912,"o":131.76,"t":"2025-05-22T04:00:00Z","v":1709802,"vw":131.001544},{"c":130.88,"h":131.48,"l":129.68,"n":23948,"o":131.34,"t":"2025-05-23T04:00:00Z","v":1243288,"vw":130.691338},{"c":130.36,"h":131.61,"l":129.96,"n":38142,"o":131.56,"t":"2025-05-27T04:00:00Z","v":2190150,"vw":130.491064},{"c":130.16,"h":131.88,"l":129.78,"n":29500,"o":130.72,"t":"2025-05-28T04:00:00Z","v":1548808,"vw":130.453134},{"c":130.99,"h":131.66,"l":129.9,"n":26639,"o":130.14,"t":"2025-05-29T04:00:00Z","v":1222407,"vw":130.835814},{"c":131.88,"h":131.97,"l":130.76,"n":30595,"o":131,"t":"2025-05-30T04:00:00Z","v":2492600,"vw":131.70275},{"c":130.29,"h":131.255,"l":129.66,"n":30207,"o":130.78,"t":"2025-06-02T04:00:00Z","v":1406876,"vw":130.201765},{"c":130.09,"h":130.65,"l":129.03,"n":29849,"o":130.03,"t":"2025-06-03T04:00:00Z","v":1374632,"vw":130.131094},{"c":129.65,"h":131.14,"l":129.57,"n":26798,"o":130.09,"t":"2025-06-04T04:00:00Z","v":1155459,"vw":130.130458},{"c":127.3,"h":129.31,"l":126.99,"n":38991,"o":129.1,"t":"2025-06-05T04:00:00Z","v":1889776,"vw":127.522145},{"c":127.69,"h":128.33,"l":127,"n":25426,"o":127.78,"t":"2025-06-06T04:00:00Z","v":1080812,"vw":127.724312},{"c":127.5,"h":128.2,"l":126.4,"n":30331,"o":127.32,"t":"2025-06-09T04:00:00Z","v":1476752,"vw":127.475138},{"c":126.89,"h":128.3134,"l":126.5612,"n":28023,"o":127.89,"t":"2025-06-10T04:00:00Z","v":1407792,"vw":127.216631},{"c":126.26,"h":127.4348,"l":125.77,"n":26985,"o":127.14,"t":"2025-06-11T04:00:00Z","v":1201987,"vw":126.378489},{"c":127.28,"h":127.32,"l":126,"n":26987,"o":126.39,"t":"2025-06-12T04:00:00Z","v":1394050,"vw":126.859028},{"c":123.07,"h":127.1,"l":122.835,"n":39915,"o":126.44,"t":"2025-06-13T04:00:00Z","v":1712931,"vw":124.162044},{"c":123.93,"h":124.67,"l":123.07,"n":35708,"o":123.52,"t":"2025-06-16T04:00:00Z","v":1988445,"vw":123.828517},{"c":122.1,"h":124.11,"l":121.98,"n":29974,"o":123.31,"t":"2025-06-17T04:00:00Z","v":1273975,"vw":122.530709},{"c":120.93,"h":122.68,"l":120.69,"n":34397,"o":121.97,"t":"2025-06-18T04:00:00Z","v":1724402,"vw":121.31887},{"c":120.77,"h":122,"l":120.33,"n":32352,"o":120.92,"t":"2025-06-20T04:00:00Z","v":4705408,"vw":120.831582},{"c":122.3,"h":122.49,"l":120.7101,"n":34119,"o":120.95,"t":"2025-06-23T04:00:00Z","v":1687457,"vw":121.881986},{"c":122.02,"h":122.765,"l":121.22,"n":29408,"o":122.3,"t":"2025-06-24T04:00:00Z","v":1380824,"vw":121.908422},{"c":119.48,"h":121.45,"l":119.41,"n":33474,"o":121,"t":"2025-06-25T04:00:00Z","v":1631759,"vw":119.943366},{"c":118.01,"h":119.75,"l":117.35,"n":41864,"o":119.67,"t":"2025-06-26T04:00:00Z","v":1830048,"vw":117.996142},{"c":119.14,"h":119.34,"l":118.1444,"n":36166,"o":118.5,"t":"2025-06-27T04:00:00Z","v":5265739,"vw":119.022817},{"c":120.07,"h":120.18,"l":118.67,"n":36711,"o":119.1,"t":"2025-06-30T04:00:00Z","v":2136535,"vw":119.730749},{"c":123.54,"h":124.0939,"l":120.51,"n":46357,"o":120.51,"t":"2025-07-01T04:00:00Z","v":2341799,"vw":123.093532},{"c":124.66,"h":124.79,"l":122.63,"n":40304,"o":124.15,"t":"2025-07-02T04:00:00Z","v":2120043,"vw":124.219692},{"c":124.84,"h":125.63,"l":124.32,"n":22393,"o":124.84,"t":"2025-07-03T04:00:00Z","v":1078049,"vw":125.067241},{"c":124.55,"h":125.315,"l":123.53,"n":32160,"o":124.23,"t":"2025-07-07T04:00:00Z","v":1478666,"vw":124.324304},{"c":125.96,"h":127.12,"l":123.69,"n":44204,"o":124.175,"t":"2025-07-08T04:00:00Z","v":2176823,"vw":126.061105},{"c":126,"h":126.3,"l":124.53,"n":29423,"o":126,"t":"2025-07-09T04:00:00Z","v":1491835,"vw":125.696981},{"c":127.84,"h":128.79,"l":125.09,"n":33253,"o":125.73,"t":"2025-07-10T04:00:00Z","v":1645337,"vw":127.828899},{"c":126.54,"h":127.66,"l":126.27,"n":29892,"o":127.01,"t":"2025-07-11T04:00:00Z","v":1376671,"vw":126.695521},{"c":127.4,"h":127.535,"l":125.2,"n":34040,"o":125.99,"t":"2025-07-14T04:00:00Z","v":1639817,"vw":126.75818},{"c":124.17,"h":127.5153,"l":123.81,"n":35604,"o":126.84,"t":"2025-07-15T04:00:00Z","v":1771941,"vw":124.683853},{"c":126.9,"h":127.155,"l":123.76,"n":29101,"o":123.79,"t":"2025-07-16T04:00:00Z","v":1567625,"vw":126.313898},{"c":129.26,"h":129.81,"l":126.505,"n":40171,"o":126.9,"t":"2025-07-17T04:00:00Z","v":1999085,"vw":128.910719},{"c":128.37,"h":129.9,"l":127.645,"n":33521,"o":129.47,"t":"2025-07-18T04:00:00Z","v":1662307,"vw":128.664469},{"c":126.57,"h":128.88,"l":126.47,"n":30418,"o":128.36,"t":"2025-07-21T04:00:00Z","v":1374255,"vw":127.003003},{"c":129.78,"h":129.89,"l":126.81,"n":29372,"o":126.81,"t":"2025-07-22T04:00:00Z","v":1342077,"vw":129.130469},{"c":131.43,"h":132.03,"l":129.66,"n":32729,"o":129.76,"t":"2025-07-23T04:00:00Z","v":1555569,"vw":131.273417},{"c":131.42,"h":132,"l":130.7,"n":28441,"o":132,"t":"2025-07-24T04:00:00Z","v":1508372,"vw":131.386434},{"c":130.81,"h":131.86,"l":130.14,"n":26978,"o":131.45,"t":"2025-07-25T04:00:00Z","v":1287132,"vw":130.756325},{"c":127.24,"h":130.41,"l":127.24,"n":36383,"o":130.41,"t":"2025-07-28T04:00:00Z","v":1718383,"vw":128.12901},{"c":127.04,"h":128.05,"l":126.02,"n":29293,"o":127.16,"t":"2025-07-29T04:00:00Z","v":1746797,"vw":127.026355},{"c":126.18,"h":127.795,"l":125.72,"n":35092,"o":127.39,"t":"2025-07-30T04:00:00Z","v":1869894,"vw":126.717256},{"c":125.56,"h":126.76,"l":124.87,"n":40372,"o":126.48,"t":"2025-07-31T04:00:00Z","v":4108702,"vw":125.650147},{"c":123.1,"h":127.596,"l":121.35,"n":70965,"o":127.26,"t":"2025-08-01T04:00:00Z","v":3928463,"vw":123.517016},{"c":124.19,"h":125.45,"l":122.82,"n":37514,"o":123.2,"t":"2025-08-04T04:00:00Z","v":2194594,"vw":124.405495},{"c":125.37,"h":125.95,"l":123.33,"n":32844,"o":124.26,"t":"2025-08-05T04:00:00Z","v":1660489,"vw":125.036254},{"c":125.5,"h":126.32,"l":124.7,"n":27429,"o":125.31,"t":"2025-08-06T04:00:00Z","v":1652132,"vw":125.663716},{"c":126.08,"h":126.5,"l":124.81,"n":29239,"o":125.64,"t":"2025-08-07T04:00:00Z","v":1504120,"vw":125.880909},{"c":124.87,"h":126.46,"l":124.23,"n":29185,"o":125.97,"t":"2025-08-08T04:00:00Z","v":1299645,"vw":124.874288},{"c":122.09,"h":125.03,"l":121.915,"n":37196,"o":124.89,"t":"2025-08-11T04:00:00Z","v":1767543,"vw":122.510739},{"c":122.82,"h":123.26,"l":121.275,"n":34728,"o":122.17,"t":"2025-08-12T04:00:00Z","v":1960026,"vw":122.362758},{"c":122.89,"h":123.28,"l":120.76,"n":33407,"o":121.24,"t":"2025-08-13T04:00:00Z","v":1882770,"vw":122.573567},{"c":121.58,"h":122.12,"l":120.66,"n":24991,"o":122,"t":"2025-08-14T04:00:00Z","v":1413493,"vw":121.346212},{"c":122.17,"h":123.3189,"l":121.67,"n":26075,"o":121.96,"t":"2025-08-15T04:00:00Z","v":1207835,"vw":122.256121},{"c":119.48,"h":122.5999,"l":119.34,"n":38491,"o":122.02,"t":"2025-08-18T04:00:00Z","v":2101043,"vw":120.0895},{"c":120.81,"h":121.2499,"l":119.615,"n":32678,"o":119.75,"t":"2025-08-19T04:00:00Z","v":1863181,"vw":120.614165},{"c":121.25,"h":123.2,"l":120.81,"n":26859,"o":121.3,"t":"2025-08-20T04:00:00Z","v":1475117,"vw":121.468153},{"c":119.84,"h":120.72,"l":119.26,"n":33570,"o":120.16,"t":"2025-08-21T04:00:00Z","v":1756338,"vw":119.948291},{"c":120.31,"h":121.42,"l":120.13,"n":26720,"o":120.54,"t":"2025-08-22T04:00:00Z","v":1279481,"vw":120.612228},{"c":119.39,"h":120.7062,"l":118.45,"n":35903,"o":120.35,"t":"2025-08-25T04:00:00Z","v":1814767,"vw":119.389686},{"c":117.67,"h":119.48,"l":117.53,"n":35516,"o":119,"t":"2025-08-26T04:00:00Z","v":1813819,"vw":118.258458},{"c":118.97,"h":119.16,"l":117.9,"n":26615,"o":118.13,"t":"2025-08-27T04:00:00Z","v":1789737,"vw":118.696698},{"c":117.94,"h":119.295,"l":116.53,"n":43602,"o":119.08,"t":"2025-08-28T04:00:00Z","v":2271132,"vw":117.603325},{"c":118.2,"h":119.25,"l":117.5,"n":38494,"o":118,"t":"2025-08-29T04:00:00Z","v":1816176,"vw":118.197461},{"c":119.98,"h":120.225,"l":117.87,"n":45289,"o":118.74,"t":"2025-09-02T04:00:00Z","v":2007138,"vw":119.629287},{"c":122.91,"h":123.01,"l":119.5001,"n":49678,"o":119.645,"t":"2025-09-03T04:00:00Z","v":2859161,"vw":122.394624},{"c":124.63,"h":124.72,"l":122.97,"n":45737,"o":123.06,"t":"2025-09-04T04:00:00Z","v":2753799,"vw":123.983473},{"c":127.03,"h":128.15,"l":124.5,"n":56651,"o":124.5,"t":"2025-09-05T04:00:00Z","v":3231578,"vw":126.915048},{"c":125.87,"h":126.945,"l":124.81,"n":36819,"o":126.73,"t":"2025-09-08T04:00:00Z","v":1969519,"vw":125.806515},{"c":125.68,"h":126.02,"l":124.36,"n":28778,"o":125.33,"t":"2025-09-09T04:00:00Z","v":1347364,"vw":125.486218},{"c":123.33,"h":125.2825,"l":122.83,"n":31181,"o":125,"t":"2025-09-10T04:00:00Z","v":1286307,"vw":123.454825},{"c":124.41,"h":124.875,"l":123.51,"n":31147,"o":123.88,"t":"2025-09-11T04:00:00Z","v":1584403,"vw":124.341057},{"c":123.51,"h":124.52,"l":123.51,"n":28291,"o":124,"t":"2025-09-12T04:00:00Z","v":1519881,"vw":123.881488},{"c":122.82,"h":124.37,"l":122.58,"n":26114,"o":123.71,"t":"2025-09-15T04:00:00Z","v":1240661,"vw":123.129338},{"c":124.85,"h":125.16,"l":123.1552,"n":34185,"o":123.26,"t":"2025-09-16T04:00:00Z","v":1737758,"vw":124.660546},{"c":125.4,"h":127.17,"l":124.925,"n":30216,"o":124.99,"t":"2025-09-17T04:00:00Z","v":1301943,"vw":125.765812},{"c":124.12,"h":125.67,"l":124.0001,"n":31029,"o":124.79,"t":"2025-09-18T04:00:00Z","v":1707603,"vw":124.674116},{"c":121.66,"h":124.51,"l":121.66,"n":32226,"o":124.51,"t":"2025-09-19T04:00:00Z","v":5301193,"vw":122.068866},{"c":119.93,"h":123,"l":119.92,"n":36920,"o":122,"t":"2025-09-22T04:00:00Z","v":1827100,"vw":120.463517},{"c":120.38,"h":120.67,"l":117.64,"n":34735,"o":119.37,"t":"2025-09-23T04:00:00Z","v":1667615,"vw":119.660736},{"c":123.08,"h":123.24,"l":120.2094,"n":35671,"o":120.42,"t":"2025-09-24T04:00:00Z","v":1959650,"vw":122.665686},{"c":122.71,"h":123.93,"l":121.255,"n":36081,"o":123.68,"t":"2025-09-25T04:00:00Z","v":2043896,"vw":122.394513},{"c":124.39,"h":124.755,"l":122.65,"n":36123,"o":123.13,"t":"2025-09-26T04:00:00Z","v":1846112,"vw":123.95298},{"c":122.99,"h":124.75,"l":122.125,"n":37434,"o":124.71,"t":"2025-09-29T04:00:00Z","v":1996192,"vw":123.02685},{"c":123.3,"h":123.895,"l":121.95,"n":30968,"o":122.68,"t":"2025-09-30T04:00:00Z","v":1612755,"vw":123.097265},{"c":122.68,"h":123.28,"l":121.81,"n":33070,"o":122.93,"t":"2025-10-01T04:00:00Z","v":1611560,"vw":122.709555},{"c":122.25,"h":123.02,"l":121.35,"n":29237,"o":122.11,"t":"2025-10-02T04:00:00Z","v":1331987,"vw":122.249598},{"c":123.19,"h":124.14,"l":122.08,"n":26101,"o":122.38,"t":"2025-10-03T04:00:00Z","v":1264121,"vw":123.334426},{"c":118.67,"h":123.285,"l":118.64,"n":41823,"o":123.19,"t":"2025-10-06T04:00:00Z","v":2232394,"vw":119.528386},{"c":120.49,"h":120.69,"l":117.53,"n":32485,"o":118.5,"t":"2025-10-07T04:00:00Z","v":1633114,"vw":119.717414},{"c":119.59,"h":120,"l":118.31,"n":30789,"o":119.87,"t":"2025-10-08T04:00:00Z","v":1383522,"vw":119.190547},{"c":120,"h":120.15,"l":119.25,"n":25007,"o":119.59,"t":"2025-10-09T04:00:00Z","v":1148361,"vw":119.790253},{"c":120.14,"h":120.89,"l":119.41,"n":30217,"o":120.18,"t":"2025-10-10T04:00:00Z","v":1501943,"vw":120.081767},{"c":120.37,"h":121.79,"l":119.726,"n":31920,"o":119.96,"t":"2025-10-13T04:00:00Z","v":1668163,"vw":120.376063},{"c":119.33,"h":120.85,"l":117.22,"n":34690,"o":120.76,"t":"2025-10-14T04:00:00Z","v":1604657,"vw":118.714748},{"c":118.36,"h":119.72,"l":118.31,"n":23433,"o":119.05,"t":"2025-10-15T04:00:00Z","v":1125686,"vw":118.857395},{"c":117.6,"h":119.45,"l":117.5,"n":26005,"o":118.36,"t":"2025-10-16T04:00:00Z","v":1198799,"vw":118.050293},{"c":119.72,"h":119.84,"l":117.85,"n":27137,"o":117.85,"t":"2025-10-17T04:00:00Z","v":1224125,"vw":119.387372},{"c":119.59,"h":121.12,"l":119.41,"n":30686,"o":119.8,"t":"2025-10-20T04:00:00Z","v":1413595,"vw":120.018051},{"c":119.89,"h":120.58,"l":118.88,"n":28403,"o":120.01,"t":"2025-10-21T04:00:00Z","v":1505339,"vw":119.947561},{"c":118.18,"h":119.53,"l":117.4,"n":30212,"o":118.43,"t":"2025-10-22T04:00:00Z","v":1497236,"vw":118.527423},{"c":116.33,"h":118.2402,"l":116.32,"n":37382,"o":118,"t":"2025-10-23T04:00:00Z","v":1753565,"vw":116.837426},{"c":115.85,"h":117.9,"l":115.83,"n":34463,"o":117.51,"t":"2025-10-24T04:00:00Z","v":1565921,"vw":116.531339},{"c":115.5,"h":115.9199,"l":114.95,"n":39489,"o":115.85,"t":"2025-10-27T04:00:00Z","v":1865994,"vw":115.40307},{"c":115.22,"h":116.83,"l":114.55,"n":31900,"o":115.22,"t":"2025-10-28T04:00:00Z","v":1425091,"vw":115.569706},{"c":110.67,"h":115.25,"l":110.61,"n":47988,"o":115,"t":"2025-10-29T04:00:00Z","v":2084181,"vw":111.957358},{"c":112.46,"h":113.6,"l":111.425,"n":39993,"o":111.59,"t":"2025-10-30T04:00:00Z","v":1970098,"vw":112.675075},{"c":112.46,"h":113.55,"l":111.6,"n":34702,"o":112,"t":"2025-10-31T04:00:00Z","v":2231489,"vw":112.604832},{"c":109.14,"h":112.5,"l":108.93,"n":67520,"o":112.04,"t":"2025-11-03T05:00:00Z","v":3413065,"vw":109.913537},{"c":110.42,"h":113.2,"l":107.71,"n":63532,"o":111.5,"t":"2025-11-04T05:00:00Z","v":3692156,"vw":110.031263},{"c":108.92,"h":111.94,"l":108.86,"n":51039,"o":110.14,"t":"2025-11-05T05:00:00Z","v":3362862,"vw":109.571554},{"c":106.28,"h":109.5917,"l":106.22,"n":44834,"o":108.855,"t":"2025-11-06T05:00:00Z","v":2079227,"vw":107.122799},{"c":107.36,"h":108,"l":106.14,"n":39513,"o":106.58,"t":"2025-11-07T05:00:00Z","v":1843619,"vw":107.251036},{"c":104.69,"h":107.32,"l":104.085,"n":52477,"o":107.02,"t":"2025-11-10T05:00:00Z","v":2456614,"vw":104.827961},{"c":105.03,"h":106.28,"l":104.11,"n":38518,"o":105,"t":"2025-11-11T05:00:00Z","v":2020006,"vw":105.368858},{"c":104.7,"h":106.4,"l":104.63,"n":31861,"o":105.4,"t":"2025-11-12T05:00:00Z","v":1697085,"vw":105.151802},{"c":104.27,"h":106.06,"l":104.18,"n":38001,"o":105,"t":"2025-11-13T05:00:00Z","v":1717815,"vw":104.920497},{"c":103.68,"h":105.8,"l":103.43,"n":35598,"o":104.79,"t":"2025-11-14T05:00:00Z","v":1690521,"vw":103.974741},{"c":101.21,"h":104.24,"l":101.11,"n":43729,"o":103.4,"t":"2025-11-17T05:00:00Z","v":2287555,"vw":102.320443},{"c":100.14,"h":101.25,"l":99.63,"n":51446,"o":101.12,"t":"2025-11-18T05:00:00Z","v":2860949,"vw":100.243606},{"c":98.43,"h":101.19,"l":98.4,"n":49639,"o":100.85,"t":"2025-11-19T05:00:00Z","v":2622404,"vw":99.224587},{"c":100.07,"h":100.36,"l":98.2,"n":48914,"o":98.36,"t":"2025-11-20T05:00:00Z","v":2815735,"vw":99.70564},{"c":103.92,"h":105.61,"l":100.53,"n":67924,"o":100.53,"t":"2025-11-21T05:00:00Z","v":4334641,"vw":104.12172},{"c":105.66,"h":106.17,"l":102.74,"n":56050,"o":103.5,"t":"2025-11-24T05:00:00Z","v":3932687,"vw":105.08538},{"c":106.87,"h":107.52,"l":106,"n":46618,"o":106.77,"t":"2025-11-25T05:00:00Z","v":2759070,"vw":106.90206},{"c":107.75,"h":108.18,"l":106.38,"n":32633,"o":106.38,"t":"2025-11-26T05:00:00Z","v":1633107,"vw":107.736867},{"c":107.94,"h":108.07,"l":106.86,"n":17884,"o":107.87,"t":"2025-11-28T05:00:00Z","v":962946,"vw":107.715113},{"c":106.41,"h":107.99,"l":106.24,"n":34688,"o":107.56,"t":"2025-12-01T05:00:00Z","v":1982031,"vw":106.837814},{"c":105.89,"h":107.85,"l":105,"n":39213,"o":106,"t":"2025-12-02T05:00:00Z","v":2130780,"vw":106.229005},{"c":105.17,"h":107.23,"l":105.042,"n":28282,"o":106.18,"t":"2025-12-03T05:00:00Z","v":1670126,"vw":105.63305},{"c":105.1,"h":106.9999,"l":104.815,"n":30489,"o":106.2,"t":"2025-12-04T05:00:00Z","v":1367873,"vw":105.428892},{"c":104.9,"h":106.09,"l":104.62,"n":29008,"o":104.71,"t":"2025-12-05T05:00:00Z","v":1384451,"vw":105.138003},{"c":100.93,"h":104.5,"l":100.93,"n":52453,"o":104,"t":"2025-12-08T05:00:00Z","v":2562561,"vw":101.714409},{"c":101.42,"h":103.01,"l":101.04,"n":35426,"o":101.18,"t":"2025-12-09T05:00:00Z","v":1925770,"vw":101.588152},{"c":102.52,"h":103.1,"l":101.3449,"n":27102,"o":101.68,"t":"2025-12-10T05:00:00Z","v":2068466,"vw":102.5137},{"c":102.83,"h":103.93,"l":102.47,"n":31224,"o":102.82,"t":"2025-12-11T05:00:00Z","v":1519625,"vw":102.961455},{"c":104.01,"h":104.8614,"l":103.25,"n":29714,"o":103.33,"t":"2025-12-12T05:00:00Z","v":1435798,"vw":104.074041},{"c":101.72,"h":104.235,"l":101.2001,"n":52227,"o":104.02,"t":"2025-12-15T05:00:00Z","v":3312694,"vw":101.746968},{"c":99.82,"h":102.54,"l":99.24,"n":49772,"o":102.33,"t":"2025-12-16T05:00:00Z","v":3014936,"vw":100.106081},{"c":101.52,"h":101.94,"l":99.7,"n":46315,"o":99.7,"t":"2025-12-17T05:00:00Z","v":3545061,"vw":101.358292},{"c":99.39,"h":101.69,"l":98.8001,"n":50867,"o":101.25,"t":"2025-12-18T05:00:00Z","v":3893025,"vw":99.648833},{"c":98.31,"h":99.4,"l":98.215,"n":49842,"o":99.2,"t":"2025-12-19T05:00:00Z","v":5031824,"vw":98.510875},{"c":98.06,"h":98.8,"l":97.39,"n":42003,"o":98,"t":"2025-12-22T05:00:00Z","v":2283416,"vw":97.99445},{"c":97.43,"h":97.92,"l":96.6601,"n":38241,"o":97.92,"t":"2025-12-23T05:00:00Z","v":1984901,"vw":97.341168},{"c":98.21,"h":98.3268,"l":97.1101,"n":18084,"o":97.4,"t":"2025-12-24T05:00:00Z","v":831633,"vw":97.895538},{"c":98.53,"h":98.6,"l":97.82,"n":26551,"o":98.17,"t":"2025-12-26T05:00:00Z","v":1336814,"vw":98.239748},{"c":99.29,"h":99.5659,"l":98.12,"n":37476,"o":98.45,"t":"2025-12-29T05:00:00Z","v":2346586,"vw":99.112883},{"c":100.81,"h":101.04,"l":98.7701,"n":35837,"o":99.01,"t":"2025-12-30T05:00:00Z","v":1938232,"vw":100.339077},{"c":100.83,"h":101.8396,"l":100.1155,"n":38228,"o":100.62,"t":"2025-12-31T05:00:00Z","v":2269938,"vw":101.17985},{"c":100.85,"h":101.42,"l":100.1125,"n":32734,"o":101.1,"t":"2026-01-02T05:00:00Z","v":2001850,"vw":100.832754},{"c":101.28,"h":102.15,"l":98.75,"n":55825,"o":100.26,"t":"2026-01-05T05:00:00Z","v":3940969,"vw":101.009058},{"c":100.61,"h":102.41,"l":99.38,"n":38224,"o":101.03,"t":"2026-01-06T05:00:00Z","v":2267403,"vw":100.665701},{"c":101.76,"h":102.24,"l":99.735,"n":38837,"o":100.7,"t":"2026-01-07T05:00:00Z","v":2288843,"vw":101.485948},{"c":104.25,"h":104.98,"l":101.29,"n":37646,"o":101.29,"t":"2026-01-08T05:00:00Z","v":2098240,"vw":103.867007},{"c":106.19,"h":106.37,"l":103.2601,"n":36208,"o":104.98,"t":"2026-01-09T05:00:00Z","v":1901513,"vw":105.516895},{"c":106.98,"h":108.81,"l":106.33,"n":42719,"o":106.33,"t":"2026-01-12T05:00:00Z","v":2243458,"vw":107.360739},{"c":108.86,"h":109.39,"l":107.06,"n":34606,"o":107.26,"t":"2026-01-13T05:00:00Z","v":1785683,"vw":108.620234},{"c":111.41,"h":111.525,"l":108.9,"n":37876,"o":108.91,"t":"2026-01-14T05:00:00Z","v":2152488,"vw":110.951589},{"c":111.23,"h":112.2,"l":109.9575,"n":34058,"o":110.72,"t":"2026-01-15T05:00:00Z","v":1971431,"vw":111.386309},{"c":109.98,"h":111.29,"l":109.03,"n":32936,"o":109.96,"t":"2026-01-16T05:00:00Z","v":1919965,"vw":109.767634},{"c":109.84,"h":110.3,"l":107.5,"n":43567,"o":109,"t":"2026-01-20T05:00:00Z","v":2828712,"vw":109.48391},{"c":110.54,"h":110.7299,"l":108.13,"n":33485,"o":109.85,"t":"2026-01-21T05:00:00Z","v":1821982,"vw":109.977917},{"c":112.2,"h":113.63,"l":110.665,"n":33869,"o":110.91,"t":"2026-01-22T05:00:00Z","v":2049523,"vw":112.346666},{"c":113.48,"h":115.47,"l":113.42,"n":51043,"o":114.23,"t":"2026-01-23T05:00:00Z","v":3240041,"vw":114.309387},{"c":112.87,"h":113.3434,"l":111.96,"n":38035,"o":113,"t":"2026-01-26T05:00:00Z","v":2167978,"vw":112.705422},{"c":113.19,"h":113.3999,"l":111.41,"n":38077,"o":112.4,"t":"2026-01-27T05:00:00Z","v":1945291,"vw":112.929517},{"c":108.8,"h":112.74,"l":108.54,"n":36891,"o":111.54,"t":"2026-01-28T05:00:00Z","v":2225048,"vw":109.658273},{"c":109.7,"h":110.19,"l":108.3,"n":31726,"o":109.11,"t":"2026-01-29T05:00:00Z","v":1702404,"vw":109.559072},{"c":112.79,"h":113.02,"l":110.47,"n":44014,"o":111.12,"t":"2026-01-30T05:00:00Z","v":3289934,"vw":112.339676},{"c":113.29,"h":113.62,"l":112.05,"n":43902,"o":112.92,"t":"2026-02-02T05:00:00Z","v":2380399,"vw":112.947308},{"c":114.98,"h":115.48,"l":111.325,"n":54287,"o":111.92,"t":"2026-02-03T05:00:00Z","v":2722229,"vw":114.686841},{"c":117.77,"h":120.17,"l":113.01,"n":85109,"o":113.85,"t":"2026-02-04T05:00:00Z","v":5277382,"vw":117.678275},{"c":117.61,"h":120.87,"l":116.75,"n":53277,"o":119,"t":"2026-02-05T05:00:00Z","v":2538979,"vw":117.973128},{"c":119.36,"h":119.86,"l":116.75,"n":37692,"o":116.81,"t":"2026-02-06T05:00:00Z","v":1912310,"vw":119.081906},{"c":119.59,"h":120.5,"l":118.16,"n":39875,"o":118.16,"t":"2026-02-09T05:00:00Z","v":2090341,"vw":119.585731},{"c":121.45,"h":122.29,"l":119.91,"n":37834,"o":120,"t":"2026-02-10T05:00:00Z","v":2099962,"vw":121.460845},{"c":125.95,"h":126.64,"l":121.85,"n":49489,"o":122.16,"t":"2026-02-11T05:00:00Z","v":2410115,"vw":125.488333},{"c":124.64,"h":126.77,"l":124.43,"n":47776,"o":126.51,"t":"2026-02-12T05:00:00Z","v":2547752,"vw":125.585103},{"c":125.94,"h":126.01,"l":123.62,"n":34333,"o":125,"t":"2026-02-13T05:00:00Z","v":1525199,"vw":125.211555},{"c":122.96,"h":127.5,"l":120.9396,"n":47862,"o":126.5,"t":"2026-02-17T05:00:00Z","v":2885686,"vw":122.676184},{"c":123.2,"h":124.1,"l":121.89,"n":35264,"o":122.78,"t":"2026-02-18T05:00:00Z","v":1599302,"vw":123.126902},{"c":122.22,"h":123.99,"l":121.48,"n":28514,"o":123.51,"t":"2026-02-19T05:00:00Z","v":1502769,"vw":122.224383},{"c":123.6,"h":123.61,"l":121.805,"n":28754,"o":122.28,"t":"2026-02-20T05:00:00Z","v":2390269,"vw":123.408959},{"c":126.76,"h":127.35,"l":122.6,"n":37301,"o":122.6,"t":"2026-02-23T05:00:00Z","v":1928510,"vw":125.69894},{"c":126.65,"h":128.07,"l":125.91,"n":28816,"o":127.14,"t":"2026-02-24T05:00:00Z","v":1132499,"vw":126.803529},{"c":126.24,"h":126.38,"l":122.33,"n":41496,"o":125.96,"t":"2026-02-25T05:00:00Z","v":1731281,"vw":125.450146},{"c":126.89,"h":128.9,"l":126.41,"n":37653,"o":127.51,"t":"2026-02-26T05:00:00Z","v":1866879,"vw":127.059444},{"c":127.16,"h":128.675,"l":126.33,"n":28874,"o":127.19,"t":"2026-02-27T05:00:00Z","v":1880070,"vw":127.302116},{"c":126.81,"h":127.46,"l":125.14,"n":31479,"o":125.67,"t":"2026-03-02T05:00:00Z","v":1680024,"vw":126.551137},{"c":121.15,"h":125.97,"l":120.64,"n":45026,"o":125.26,"t":"2026-03-03T05:00:00Z","v":2124539,"vw":121.89505},{"c":117.43,"h":121.26,"l":116.3,"n":53264,"o":121.02,"t":"2026-03-04T05:00:00Z","v":2713010,"vw":117.569248},{"c":113.7,"h":116.58,"l":113.51,"n":47459,"o":116.55,"t":"2026-03-05T05:00:00Z","v":2385516,"vw":114.530136},{"c":114.66,"h":115.3,"l":110.25,"n":43838,"o":112.92,"t":"2026-03-06T05:00:00Z","v":2104535,"vw":113.670908},{"c":113.41,"h":114,"l":108.94,"n":52113,"o":113.5,"t":"2026-03-09T04:00:00Z","v":2727697,"vw":111.883856},{"c":115.87,"h":116.75,"l":111.59,"n":45574,"o":113,"t":"2026-03-10T04:00:00Z","v":2213856,"vw":115.501023},{"c":112.15,"h":115.1,"l":110.84,"n":35594,"o":115,"t":"2026-03-11T04:00:00Z","v":1774833,"vw":112.351234},{"c":108.73,"h":112.06,"l":108.51,"n":32945,"o":112,"t":"2026-03-12T04:00:00Z","v":1677900,"vw":110.041385},{"c":110.68,"h":111.51,"l":109.51,"n":32292,"o":110.3,"t":"2026-03-13T04:00:00Z","v":1674763,"vw":110.450431},{"c":112.09,"h":113.1125,"l":111.27,"n":30360,"o":111.95,"t":"2026-03-16T04:00:00Z","v":1443745,"vw":112.103028},{"c":111.4,"h":113.115,"l":111.36,"n":22397,"o":112.94,"t":"2026-03-17T04:00:00Z","v":1141808,"vw":111.778332},{"c":107.93,"h":110.76,"l":107.62,"n":37891,"o":110,"t":"2026-03-18T04:00:00Z","v":2392222,"vw":108.574602},{"c":106.62,"h":107.45,"l":105.23,"n":42380,"o":107.22,"t":"2026-03-19T04:00:00Z","v":2473312,"vw":106.480047},{"c":106.15,"h":107.4,"l":105.62,"n":36660,"o":107.21,"t":"2026-03-20T04:00:00Z","v":4823813,"vw":106.326922},{"c":105.88,"h":108.75,"l":105.67,"n":37671,"o":108.7,"t":"2026-03-23T04:00:00Z","v":2043986,"vw":106.551869},{"c":103.07,"h":106.27,"l":102.78,"n":40803,"o":105.4,"t":"2026-03-24T04:00:00Z","v":2043426,"vw":103.837548},{"c":104.76,"h":104.82,"l":102,"n":39508,"o":104.12,"t":"2026-03-25T04:00:00Z","v":2046643,"vw":103.892217},{"c":102.18,"h":105.385,"l":101.98,"n":39899,"o":104,"t":"2026-03-26T04:00:00Z","v":2190524,"vw":103.038772},{"c":102.04,"h":103.305,"l":101.28,"n":37555,"o":102.4,"t":"2026-03-27T04:00:00Z","v":2217267,"vw":102.198163},{"c":102.42,"h":102.85,"l":100.385,"n":39795,"o":101.54,"t":"2026-03-30T04:00:00Z","v":2136716,"vw":102.085796},{"c":103.63,"h":103.93,"l":100.16,"n":49280,"o":102.26,"t":"2026-03-31T04:00:00Z","v":2965386,"vw":102.757878},{"c":104.24,"h":105.53,"l":102.5,"n":41919,"o":103.33,"t":"2026-04-01T04:00:00Z","v":2530810,"vw":104.355081},{"c":101.14,"h":103.355,"l":100.84,"n":45135,"o":102.81,"t":"2026-04-02T04:00:00Z","v":2690591,"vw":101.644304},{"c":104.89,"h":105.1,"l":100.5,"n":37582,"o":100.8,"t":"2026-04-06T04:00:00Z","v":2306330,"vw":104.012013},{"c":103.04,"h":105.51,"l":102.66,"n":33913,"o":104.43,"t":"2026-04-07T04:00:00Z","v":1645163,"vw":103.62214},{"c":105.67,"h":108.71,"l":105.04,"n":47141,"o":105.71,"t":"2026-04-08T04:00:00Z","v":2723497,"vw":106.341811},{"c":107.62,"h":108.215,"l":104.24,"n":31343,"o":104.5,"t":"2026-04-09T04:00:00Z","v":1745152,"vw":107.164808},{"c":105.28,"h":108.893,"l":104.93,"n":32139,"o":108.29,"t":"2026-04-10T04:00:00Z","v":1696757,"vw":106.230606},{"c":103.39,"h":105.09,"l":101.795,"n":39106,"o":104.85,"t":"2026-04-13T04:00:00Z","v":1951456,"vw":102.984733},{"c":104.44,"h":105.01,"l":103.01,"n":35746,"o":103.21,"t":"2026-04-14T04:00:00Z","v":1503882,"vw":104.32152},{"c":102.92,"h":104.59,"l":102.385,"n":32725,"o":104.32,"t":"2026-04-15T04:00:00Z","v":1490031,"vw":102.952648},{"c":102.38,"h":103.575,"l":101.5701,"n":38765,"o":102.97,"t":"2026-04-16T04:00:00Z","v":1853767,"vw":102.350696},{"c":104.58,"h":106.86,"l":102.4,"n":48981,"o":102.4,"t":"2026-04-17T04:00:00Z","v":2896524,"vw":104.933292},{"c":102.17,"h":103.72,"l":101.09,"n":46702,"o":103.67,"t":"2026-04-20T04:00:00Z","v":2843448,"vw":101.968068},{"c":99.61,"h":102.6,"l":99.36,"n":58913,"o":102.31,"t":"2026-04-21T04:00:00Z","v":3002151,"vw":100.16654},{"c":96.85,"h":99.57,"l":96.58,"n":49897,"o":98.85,"t":"2026-04-22T04:00:00Z","v":2430281,"vw":97.481466},{"c":97.66,"h":98.655,"l":96.95,"n":44247,"o":97.44,"t":"2026-04-23T04:00:00Z","v":2448454,"vw":97.906025},{"c":98.68,"h":99.65,"l":97.5,"n":42660,"o":98.68,"t":"2026-04-24T04:00:00Z","v":2060769,"vw":98.710474},{"c":96.66,"h":98.55,"l":96.36,"n":56483,"o":98.29,"t":"2026-04-27T04:00:00Z","v":2931119,"vw":96.893999},{"c":96.6,"h":98.17,"l":95.71,"n":52753,"o":97.2,"t":"2026-04-28T04:00:00Z","v":3113646,"vw":96.757893},{"c":94.77,"h":96.07,"l":93.39,"n":61495,"o":95.75,"t":"2026-04-29T04:00:00Z","v":3849373,"vw":94.485428},{"c":96.44,"h":96.92,"l":95.11,"n":66767,"o":95.22,"t":"2026-04-30T04:00:00Z","v":4714914,"vw":96.304996},{"c":87.11,"h":91.15,"l":86.005,"n":171251,"o":90.99,"t":"2026-05-01T04:00:00Z","v":13263799,"vw":87.477065},{"c":86.48,"h":87.75,"l":85.62,"n":97524,"o":87.51,"t":"2026-05-04T04:00:00Z","v":6207463,"vw":86.409599},{"c":86.12,"h":86.97,"l":84.7,"n":61441,"o":86.3,"t":"2026-05-05T04:00:00Z","v":3681541,"vw":86.025622},{"c":90.01,"h":90.695,"l":87.88,"n":62022,"o":87.88,"t":"2026-05-06T04:00:00Z","v":4958691,"vw":89.292202},{"c":92.11,"h":93.455,"l":89.9,"n":64509,"o":90.05,"t":"2026-05-07T04:00:00Z","v":3877943,"vw":91.747611},{"c":92.16,"h":93.425,"l":91.21,"n":54985,"o":92.17,"t":"2026-05-08T04:00:00Z","v":3311930,"vw":92.356936},{"c":88.9,"h":92.3899,"l":88.67,"n":57899,"o":92,"t":"2026-05-11T04:00:00Z","v":3139521,"vw":90.010031},{"c":89.11,"h":90.53,"l":88.48,"n":45113,"o":89.46,"t":"2026-05-12T04:00:00Z","v":2590427,"vw":89.483414},{"c":92,"h":92.47,"l":88.5,"n":60162,"o":88.65,"t":"2026-05-13T04:00:00Z","v":3421904,"vw":91.541487},{"c":91.17,"h":93.19,"l":91.01,"n":37882,"o":92.84,"t":"2026-05-14T04:00:00Z","v":1928198,"vw":91.475488},{"c":90.45,"h":92.0085,"l":90.11,"n":39420,"o":91.88,"t":"2026-05-15T04:00:00Z","v":1934544,"vw":90.782704},{"c":92.82,"h":93.37,"l":90.32,"n":45437,"o":90.32,"t":"2026-05-18T04:00:00Z","v":2846434,"vw":92.563398},{"c":92.57,"h":93.95,"l":90.39,"n":46486,"o":92.57,"t":"2026-05-19T04:00:00Z","v":2536847,"vw":92.565049},{"c":94.26,"h":94.8,"l":91.845,"n":40571,"o":92.3,"t":"2026-05-20T04:00:00Z","v":2423798,"vw":94.045269},{"c":95.17,"h":96.16,"l":91.77,"n":40151,"o":93.5,"t":"2026-05-21T04:00:00Z","v":2333721,"vw":94.969848},{"c":95.11,"h":95.73,"l":94.445,"n":33842,"o":95.3,"t":"2026-05-22T04:00:00Z","v":1632920,"vw":94.95229},{"c":96.23,"h":96.75,"l":95.2,"n":39148,"o":95.2,"t":"2026-05-26T04:00:00Z","v":2479462,"vw":96.253497},{"c":97.11,"h":98.56,"l":96.69,"n":49854,"o":97.21,"t":"2026-05-27T04:00:00Z","v":2462705,"vw":97.431697},{"c":96.2,"h":97.38,"l":94.91,"n":39053,"o":96.32,"t":"2026-05-28T04:00:00Z","v":2038305,"vw":96.364032},{"c":90.02,"h":94.24,"l":89.91,"n":67088,"o":93.66,"t":"2026-05-29T04:00:00Z","v":4745395,"vw":91.197237},{"c":89.09,"h":90.03,"l":87.91,"n":52967,"o":89,"t":"2026-06-01T04:00:00Z","v":2887769,"vw":89.074314},{"c":89.63,"h":89.87,"l":88.36,"n":41087,"o":89.48,"t":"2026-06-02T04:00:00Z","v":2496142,"vw":89.346477},{"c":88.53,"h":89.46,"l":88.15,"n":42551,"o":89.26,"t":"2026-06-03T04:00:00Z","v":2466951,"vw":88.529757},{"c":89.63,"h":91.4,"l":88.585,"n":43628,"o":90.58,"t":"2026-06-04T04:00:00Z","v":2695637,"vw":89.503034},{"c":94.14,"h":94.37,"l":90.145,"n":54503,"o":90.38,"t":"2026-06-05T04:00:00Z","v":3291405,"vw":93.241297},{"c":95.16,"h":96.37,"l":92.78,"n":47470,"o":93.05,"t":"2026-06-08T04:00:00Z","v":2850057,"vw":95.225984},{"c":98.48,"h":98.64,"l":95.75,"n":50376,"o":95.75,"t":"2026-06-09T04:00:00Z","v":2651963,"vw":98.068131},{"c":99.32,"h":100.73,"l":98.945,"n":42008,"o":99.1,"t":"2026-06-10T04:00:00Z","v":2126826,"vw":99.705994},{"c":98.3,"h":99.48,"l":97.02,"n":46906,"o":99.07,"t":"2026-06-11T04:00:00Z","v":2553849,"vw":98.264426},{"c":96.82,"h":99.235,"l":96.6,"n":41627,"o":98.9,"t":"2026-06-12T04:00:00Z","v":1955324,"vw":97.050659},{"c":95.98,"h":97.9899,"l":94.77,"n":43106,"o":96.98,"t":"2026-06-15T04:00:00Z","v":2130777,"vw":96.153261},{"c":97.51,"h":98.13,"l":96.22,"n":45086,"o":96.22,"t":"2026-06-16T04:00:00Z","v":2423379,"vw":97.381431},{"c":94.97,"h":98.34,"l":94.44,"n":47151,"o":97.16,"t":"2026-06-17T04:00:00Z","v":2610412,"vw":96.098105},{"c":95.8,"h":97.81,"l":95.5,"n":46045,"o":96.14,"t":"2026-06-18T04:00:00Z","v":4812028,"vw":96.249361},{"c":90.6,"h":95.54,"l":90.495,"n":60564,"o":95,"t":"2026-06-22T04:00:00Z","v":3483503,"vw":91.968803},{"c":92.64,"h":93.455,"l":91.82,"n":47295,"o":92.47,"t":"2026-06-23T04:00:00Z","v":2410413,"vw":92.750392},{"c":95.38,"h":96.68,"l":93.1901,"n":39680,"o":93.64,"t":"2026-06-24T04:00:00Z","v":2104292,"vw":95.541668},{"c":95.27,"h":96.7599,"l":94.5,"n":34737,"o":95.35,"t":"2026-06-25T04:00:00Z","v":1695254,"vw":95.394595},{"c":97.54,"h":97.87,"l":95.95,"n":42113,"o":96.25,"t":"2026-06-26T04:00:00Z","v":2725966,"vw":97.283215},{"c":97.09,"h":97.891,"l":95.85,"n":36197,"o":97.23,"t":"2026-06-29T04:00:00Z","v":1680469,"vw":96.763873},{"c":95.44,"h":97.4961,"l":93.19,"n":44392,"o":96.18,"t":"2026-06-30T04:00:00Z","v":2408724,"vw":94.705718},{"c":96.42,"h":97.7,"l":95.76,"n":33931,"o":96.18,"t":"2026-07-01T04:00:00Z","v":1828525,"vw":96.433574},{"c":97.26,"h":98.2,"l":96.1,"n":37110,"o":97.4,"t":"2026-07-02T04:00:00Z","v":1789396,"vw":97.293085},{"c":97.25,"h":97.745,"l":95.09,"n":37036,"o":96.94,"t":"2026-07-06T04:00:00Z","v":1937610,"vw":96.870493},{"c":97.41,"h":99.48,"l":97,"n":39814,"o":99,"t":"2026-07-07T04:00:00Z","v":2138538,"vw":97.823686},{"c":93.91,"h":95.5499,"l":93.87,"n":44724,"o":95.21,"t":"2026-07-08T04:00:00Z","v":2609270,"vw":94.495103},{"c":93.07,"h":94.07,"l":92.435,"n":42210,"o":93.12,"t":"2026-07-09T04:00:00Z","v":2318874,"vw":93.211938},{"c":96.56,"h":97.59,"l":93.575,"n":40239,"o":94.03,"t":"2026-07-10T04:00:00Z","v":2191146,"vw":96.316932},{"c":95.05,"h":97.5049,"l":93.85,"n":46442,"o":97,"t":"2026-07-13T04:00:00Z","v":2680018,"vw":94.931421},{"c":94.75,"h":95.5,"l":92.88,"n":45103,"o":95.03,"t":"2026-07-14T04:00:00Z","v":3203692,"vw":94.3647},{"c":96.95,"h":98.14,"l":93.4,"n":46967,"o":93.4,"t":"2026-07-15T04:00:00Z","v":3656914,"vw":97.174001},{"c":98.71,"h":99.3,"l":96.5095,"n":39134,"o":96.98,"t":"2026-07-16T04:00:00Z","v":2174660,"vw":98.390858},{"c":96.32,"h":100.4594,"l":95.83,"n":42182,"o":100,"t":"2026-07-17T04:00:00Z","v":2371003,"vw":97.274958},{"c":96.29,"h":97.5,"l":94.86,"n":38165,"o":97,"t":"2026-07-20T04:00:00Z","v":2118936,"vw":95.901954},{"c":95.69,"h":96.79,"l":95.03,"n":31757,"o":95.97,"t":"2026-07-21T04:00:00Z","v":1728139,"vw":95.580134},{"c":95.76,"h":97.64,"l":95.42,"n":33742,"o":97.36,"t":"2026-07-22T04:00:00Z","v":2094408,"vw":95.905824},{"c":93.8,"h":94.87,"l":93.05,"n":40577,"o":94.49,"t":"2026-07-23T04:00:00Z","v":2208518,"vw":93.790029},{"c":95.55,"h":96.0299,"l":93.45,"n":30982,"o":94.21,"t":"2026-07-24T04:00:00Z","v":1439100,"vw":95.357955},{"c":97.41,"h":97.795,"l":95.74,"n":37119,"o":96.49,"t":"2026-07-27T04:00:00Z","v":2134311,"vw":97.050212},{"c":100.32,"h":101.3699,"l":97.8,"n":49451,"o":98.35,"t":"2026-07-28T04:00:00Z","v":2843304,"vw":99.982094},{"c":99.63,"h":100.45,"l":97.19,"n":44685,"o":98.33,"t":"2026-07-29T04:00:00Z","v":2352221,"vw":99.392232},{"c":96.73,"h":98.24,"l":96.12,"n":45372,"o":98.02,"t":"2026-07-30T04:00:00Z","v":2282564,"vw":96.78665},{"c":95.53,"h":96.27,"l":94.2,"n":43633,"o":95.65,"t":"2026-07-31T04:00:00Z","v":3165087,"vw":95.634246},{"c":98.26,"h":99.8,"l":96.58,"n":60087,"o":97.32,"t":"2026-08-03T04:00:00Z","v":3983360,"vw":97.995439},{"c":104.67,"h":104.84,"l":98.02,"n":85234,"o":98.02,"t":"2026-08-04T04:00:00Z","v":5293201,"vw":102.746438},{"c":105.84,"h":106.1,"l":102.79,"n":54157,"o":105.32,"t":"2026-08-05T04:00:00Z","v":3282600,"vw":104.990758},{"c":105.6,"h":107.69,"l":105.18,"n":40948,"o":106.26,"t":"2026-08-06T04:00:00Z","v":2015554,"vw":105.955928},{"c":105.15,"h":107.09,"l":104.77,"n":37099,"o":105.93,"t":"2026-08-07T04:00:00Z","v":2044899,"vw":105.559402},{"c":107.7,"h":108.06,"l":104.15,"n":57659,"o":104.84,"t":"2026-08-10T04:00:00Z","v":3554505,"vw":107.162717},{"c":108.25,"h":108.6,"l":106.435,"n":41484,"o":106.7,"t":"2026-08-11T04:00:00Z","v":2554870,"vw":108.072848},{"c":105.76,"h":107.02,"l":105.3401,"n":40316,"o":106,"t":"2026-08-12T04:00:00Z","v":2013806,"vw":105.945953},{"c":106.54,"h":107.45,"l":104.45,"n":58874,"o":106.13,"t":"2026-08-13T04:00:00Z","v":3847388,"vw":106.106401},{"c":105.7,"h":106.53,"l":104.67,"n":35582,"o":106.23,"t":"2026-08-14T04:00:00Z","v":1936853,"vw":105.441892},{"c":105.94,"h":107.1,"l":104.3,"n":43922,"o":105,"t":"2026-08-17T04:00:00Z","v":2516288,"vw":105.912853},{"c":105.55,"h":107.85,"l":105.33,"n":41384,"o":106.62,"t":"2026-08-18T04:00:00Z","v":2362303,"vw":106.274269},{"c":107.9,"h":108.68,"l":106.41,"n":40609,"o":106.44,"t":"2026-08-19T04:00:00Z","v":2350000,"vw":107.775007},{"c":106.04,"h":108.95,"l":105.8,"n":35943,"o":106.8,"t":"2026-08-20T04:00:00Z","v":2018620,"vw":106.705701},{"c":106.69,"h":107.32,"l":104.82,"n":37041,"o":106.11,"t":"2026-08-21T04:00:00Z","v":2151899,"vw":106.603701},{"c":107.17,"h":109.42,"l":107.02,"n":35316,"o":107.18,"t":"2026-08-24T04:00:00Z","v":1821229,"vw":107.810962},{"c":104.93,"h":106.43,"l":104.385,"n":38035,"o":106.2,"t":"2026-08-25T04:00:00Z","v":1686755,"vw":105.067257},{"c":104.23,"h":106.2328,"l":104.1,"n":30652,"o":105.08,"t":"2026-08-26T04:00:00Z","v":1524615,"vw":104.451042},{"c":103.63,"h":104.9199,"l":102.37,"n":31524,"o":103,"t":"2026-08-27T04:00:00Z","v":1476907,"vw":103.650774},{"c":102.53,"h":104.85,"l":102.25,"n":33624,"o":104.02,"t":"2026-08-28T04:00:00Z","v":1866788,"vw":102.844105},{"c":97.68,"h":102.17,"l":96.77,"n":75787,"o":102.17,"t":"2026-08-31T04:00:00Z","v":13530265,"vw":97.82108},{"c":94.97,"h":98.85,"l":94.89,"n":58580,"o":97.62,"t":"2026-09-01T04:00:00Z","v":3360189,"vw":96.271218},{"c":94.27,"h":96.59,"l":93.95,"n":49500,"o":95.51,"t":"2026-09-02T04:00:00Z","v":2589448,"vw":94.778374},{"c":94.29,"h":95.04,"l":93.2424,"n":46332,"o":94.2,"t":"2026-09-03T04:00:00Z","v":2335176,"vw":94.243309},{"c":93.06,"h":94.18,"l":92.631,"n":51223,"o":93.75,"t":"2026-09-04T04:00:00Z","v":2217224,"vw":93.32608},{"c":91.6,"h":93.85,"l":91.6,"n":49930,"o":92.805,"t":"2026-09-08T04:00:00Z","v":2755914,"vw":92.381616},{"c":89.62,"h":91,"l":89.14,"n":48756,"o":91,"t":"2026-09-09T04:00:00Z","v":2785379,"vw":89.775696},{"c":88.77,"h":89.67,"l":88.44,"n":46449,"o":89.35,"t":"2026-09-10T04:00:00Z","v":2703589,"vw":88.907025},{"c":87.76,"h":89.7357,"l":85.72,"n":85553,"o":89.5,"t":"2026-09-11T04:00:00Z","v":6213033,"vw":86.983045},{"c":89.31,"h":89.92,"l":88.54,"n":41468,"o":88.76,"t":"2026-09-14T04:00:00Z","v":2277001,"vw":89.308758},{"c":87.16,"h":89.3002,"l":87.07,"n":43895,"o":89.05,"t":"2026-09-15T04:00:00Z","v":2517420,"vw":87.681897},{"c":84.86,"h":87.3546,"l":84.79,"n":58700,"o":87.08,"t":"2026-09-16T04:00:00Z","v":3431504,"vw":85.654748},{"c":85,"h":86.1517,"l":83.76,"n":63871,"o":85.86,"t":"2026-09-17T04:00:00Z","v":3930431,"vw":84.700202},{"c":83.1,"h":84.7134,"l":83.09,"n":55237,"o":84.07,"t":"2026-09-18T04:00:00Z","v":5110320,"vw":83.43223},{"c":84.88,"h":85.65,"l":82.51,"n":55448,"o":83.54,"t":"2026-09-21T04:00:00Z","v":4133890,"vw":84.582686},{"c":87.15,"h":87.66,"l":86.5,"n":52165,"o":86.99,"t":"2026-09-22T04:00:00Z","v":3325517,"vw":87.062525},{"c":83.94,"h":87.32,"l":83.83,"n":43490,"o":86.82,"t":"2026-09-23T04:00:00Z","v":2282213,"vw":84.899825},{"c":81.8,"h":84.51,"l":81.73,"n":50370,"o":84.28,"t":"2026-09-24T04:00:00Z","v":3064283,"vw":82.588371},{"c":83.8,"h":84.12,"l":81.6,"n":43176,"o":82.19,"t":"2026-09-25T04:00:00Z","v":2635179,"vw":83.104854},{"c":81.42,"h":83.32,"l":80.84,"n":55049,"o":82.8,"t":"2026-09-28T04:00:00Z","v":3208030,"vw":81.509013},{"c":81.6,"h":81.99,"l":80.9653,"n":42182,"o":81.19,"t":"2026-09-29T04:00:00Z","v":2705333,"vw":81.462529},{"c":81.01,"h":82.51,"l":80.8401,"n":42630,"o":82.44,"t":"2026-09-30T04:00:00Z","v":2760933,"vw":81.387376},{"c":80.65,"h":81.01,"l":79.12,"n":59233,"o":80.6,"t":"2026-10-01T04:00:00Z","v":3736911,"vw":80.186736},{"c":80.41,"h":81.4558,"l":79.78,"n":38122,"o":81.25,"t":"2026-10-02T04:00:00Z","v":2285192,"vw":80.351575},{"c":82.01,"h":82.44,"l":80.82,"n":47209,"o":80.96,"t":"2026-10-05T04:00:00Z","v":2801205,"vw":81.704069},{"c":83.52,"h":84.73,"l":82.37,"n":51485,"o":82.94,"t":"2026-10-06T04:00:00Z","v":3086775,"vw":83.527534},{"c":82.21,"h":84.06,"l":82.085,"n":40937,"o":83.59,"t":"2026-10-07T04:00:00Z","v":2156080,"vw":82.877719},{"c":83.44,"h":83.76,"l":81.73,"n":34453,"o":82.16,"t":"2026-10-08T04:00:00Z","v":2742294,"vw":83.165317},{"c":83.8,"h":83.85,"l":82.47,"n":31323,"o":83.37,"t":"2026-10-09T04:00:00Z","v":1499916,"vw":83.38011},{"c":84.35,"h":84.54,"l":82.88,"n":33787,"o":83.48,"t":"2026-10-12T04:00:00Z","v":1704183,"vw":84.098894},{"c":84.45,"h":85.2617,"l":83.695,"n":32465,"o":85.25,"t":"2026-10-13T04:00:00Z","v":1830675,"vw":84.265956},{"c":84.97,"h":85.3812,"l":83.8643,"n":38638,"o":84.91,"t":"2026-10-14T04:00:00Z","v":2358614,"vw":84.620873},{"c":86.2,"h":87.67,"l":85.22,"n":44316,"o":85.24,"t":"2026-10-15T04:00:00Z","v":2852185,"vw":86.456106}],"volatilityBars":[{"c":81.77,"h":82.47,"l":81.77,"n":32,"o":82.47,"t":"2026-10-08T08:00:00Z","v":840,"vw":82.177718},{"c":82.2,"h":82.2,"l":82.19,"n":8,"o":82.19,"t":"2026-10-08T09:45:00Z","v":600,"vw":82.19638},{"c":82.29,"h":82.4,"l":82.29,"n":34,"o":82.345,"t":"2026-10-08T11:00:00Z","v":2709,"vw":82.344514},{"c":82.2,"h":82.2,"l":82.2,"n":2,"o":82.2,"t":"2026-10-08T11:15:00Z","v":250,"vw":82.2},{"c":82.15,"h":82.15,"l":82.15,"n":3,"o":82.15,"t":"2026-10-08T12:15:00Z","v":112,"vw":82.15},{"c":82.35,"h":82.4,"l":82.35,"n":12,"o":82.4,"t":"2026-10-08T12:45:00Z","v":1272,"vw":82.35455},{"c":82.42,"h":82.42,"l":82.09,"n":33,"o":82.14,"t":"2026-10-08T13:15:00Z","v":1324,"vw":82.251972},{"c":82.95,"h":83.2199,"l":82.16,"n":1297,"o":82.16,"t":"2026-10-08T13:30:00Z","v":152869,"vw":82.348965},{"c":83,"h":83,"l":82.57,"n":1100,"o":82.91,"t":"2026-10-08T13:45:00Z","v":44126,"vw":82.770804},{"c":82.67,"h":83.005,"l":82.67,"n":1040,"o":82.94,"t":"2026-10-08T14:00:00Z","v":50606,"vw":82.861016},{"c":82.6199,"h":82.7,"l":82.47,"n":825,"o":82.665,"t":"2026-10-08T14:15:00Z","v":26400,"vw":82.607889},{"c":82.5865,"h":82.7,"l":82.51,"n":1201,"o":82.555,"t":"2026-10-08T14:30:00Z","v":50312,"vw":82.571269},{"c":82.27,"h":82.64,"l":82.22,"n":1156,"o":82.61,"t":"2026-10-08T14:45:00Z","v":43668,"vw":82.450146},{"c":82.1,"h":82.56,"l":82.1,"n":1245,"o":82.25,"t":"2026-10-08T15:00:00Z","v":66350,"vw":82.324554},{"c":81.88,"h":82.15,"l":81.73,"n":1659,"o":82.1099,"t":"2026-10-08T15:15:00Z","v":91783,"vw":81.859911},{"c":82.2,"h":82.25,"l":81.875,"n":836,"o":81.88,"t":"2026-10-08T15:30:00Z","v":27958,"vw":82.01415},{"c":82.02,"h":82.29,"l":81.96,"n":1029,"o":82.21,"t":"2026-10-08T15:45:00Z","v":46565,"vw":82.051852},{"c":82.38,"h":82.495,"l":82.01,"n":906,"o":82.045,"t":"2026-10-08T16:00:00Z","v":37087,"vw":82.223256},{"c":82.2,"h":82.71,"l":82.13,"n":1130,"o":82.41,"t":"2026-10-08T16:15:00Z","v":42651,"vw":82.383689},{"c":82.625,"h":82.7099,"l":82.17,"n":853,"o":82.17,"t":"2026-10-08T16:30:00Z","v":43292,"vw":82.392148},{"c":83.23,"h":83.285,"l":82.505,"n":1117,"o":82.605,"t":"2026-10-08T16:45:00Z","v":63422,"vw":82.903178},{"c":82.905,"h":83.2503,"l":82.8338,"n":1251,"o":83.15,"t":"2026-10-08T17:00:00Z","v":64562,"vw":82.996384},{"c":83.085,"h":83.2552,"l":82.87,"n":1349,"o":82.8707,"t":"2026-10-08T17:15:00Z","v":49569,"vw":83.104602},{"c":83.55,"h":83.55,"l":83.085,"n":1104,"o":83.085,"t":"2026-10-08T17:30:00Z","v":46644,"vw":83.267857},{"c":83.61,"h":83.655,"l":83.3901,"n":1130,"o":83.51,"t":"2026-10-08T17:45:00Z","v":70986,"vw":83.520101},{"c":83.56,"h":83.76,"l":83.49,"n":1269,"o":83.59,"t":"2026-10-08T18:00:00Z","v":56539,"vw":83.613899},{"c":83.25,"h":83.58,"l":83.25,"n":1007,"o":83.555,"t":"2026-10-08T18:15:00Z","v":49521,"vw":83.408727},{"c":83.41,"h":83.46,"l":83.2,"n":960,"o":83.27,"t":"2026-10-08T18:30:00Z","v":41084,"vw":83.375022},{"c":83.415,"h":83.48,"l":83.33,"n":1114,"o":83.39,"t":"2026-10-08T18:45:00Z","v":47901,"vw":83.406171},{"c":83.66,"h":83.7499,"l":83.4,"n":1260,"o":83.415,"t":"2026-10-08T19:00:00Z","v":56846,"vw":83.589242},{"c":83.57,"h":83.715,"l":83.53,"n":1455,"o":83.655,"t":"2026-10-08T19:15:00Z","v":74655,"vw":83.625644},{"c":83.54,"h":83.63,"l":83.4401,"n":1830,"o":83.6,"t":"2026-10-08T19:30:00Z","v":72919,"vw":83.559392},{"c":83.46,"h":83.67,"l":83.38,"n":4867,"o":83.535,"t":"2026-10-08T19:45:00Z","v":225973,"vw":83.484067},{"c":83.5,"h":83.5,"l":83.44,"n":59,"o":83.44,"t":"2026-10-08T20:00:00Z","v":1086000,"vw":83.440006},{"c":83.5166,"h":83.5166,"l":83.5166,"n":1,"o":83.5166,"t":"2026-10-08T20:30:00Z","v":100,"vw":83.5166},{"c":83.59,"h":83.59,"l":83.5758,"n":6,"o":83.5758,"t":"2026-10-08T20:45:00Z","v":1367,"vw":83.578783},{"c":83.5826,"h":83.5826,"l":83.5826,"n":1,"o":83.5826,"t":"2026-10-08T21:30:00Z","v":100,"vw":83.5826},{"c":83.56,"h":83.56,"l":83.56,"n":3,"o":83.56,"t":"2026-10-08T23:00:00Z","v":116,"vw":83.56},{"c":83.5,"h":83.5,"l":83.49,"n":2,"o":83.49,"t":"2026-10-08T23:45:00Z","v":250,"vw":83.496},{"c":83.56,"h":83.56,"l":83.49,"n":9,"o":83.49,"t":"2026-10-09T08:00:00Z","v":843,"vw":83.499126},{"c":83.55,"h":83.56,"l":83.55,"n":5,"o":83.56,"t":"2026-10-09T08:15:00Z","v":469,"vw":83.553021},{"c":83.56,"h":83.56,"l":83.56,"n":5,"o":83.56,"t":"2026-10-09T08:30:00Z","v":217,"vw":83.56},{"c":83.52,"h":83.52,"l":83.51,"n":39,"o":83.51,"t":"2026-10-09T09:15:00Z","v":1203,"vw":83.511305},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-09T11:00:00Z","v":330,"vw":83.3},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-09T11:30:00Z","v":230,"vw":83.5},{"c":83.15,"h":83.15,"l":83.15,"n":1,"o":83.15,"t":"2026-10-09T12:15:00Z","v":250,"vw":83.15},{"c":83.1572,"h":83.51,"l":83.1572,"n":2,"o":83.51,"t":"2026-10-09T12:30:00Z","v":350,"vw":83.4092},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-09T13:15:00Z","v":200,"vw":83.5},{"c":83.305,"h":83.5299,"l":82.92,"n":977,"o":83.37,"t":"2026-10-09T13:30:00Z","v":47970,"vw":83.228831},{"c":82.95,"h":83.43,"l":82.75,"n":1041,"o":83.33,"t":"2026-10-09T13:45:00Z","v":33912,"vw":82.995711},{"c":82.6622,"h":83.04,"l":82.645,"n":1226,"o":82.888,"t":"2026-10-09T14:00:00Z","v":39654,"vw":82.837167},{"c":82.64,"h":82.82,"l":82.47,"n":1470,"o":82.71,"t":"2026-10-09T14:15:00Z","v":58495,"vw":82.663755},{"c":82.765,"h":82.83,"l":82.475,"n":1061,"o":82.72,"t":"2026-10-09T14:30:00Z","v":33043,"vw":82.635867},{"c":82.69,"h":82.83,"l":82.63,"n":987,"o":82.79,"t":"2026-10-09T14:45:00Z","v":30023,"vw":82.741017},{"c":82.8777,"h":82.93,"l":82.69,"n":1072,"o":82.725,"t":"2026-10-09T15:00:00Z","v":32721,"vw":82.80202},{"c":83.1,"h":83.1,"l":82.9,"n":1113,"o":82.92,"t":"2026-10-09T15:15:00Z","v":39488,"vw":83.004749},{"c":82.97,"h":83.09,"l":82.925,"n":915,"o":83.06,"t":"2026-10-09T15:30:00Z","v":28073,"vw":83.020703},{"c":82.99,"h":82.99,"l":82.87,"n":854,"o":82.97,"t":"2026-10-09T15:45:00Z","v":25416,"vw":82.934231},{"c":83.05,"h":83.075,"l":82.95,"n":1214,"o":82.97,"t":"2026-10-09T16:00:00Z","v":49240,"vw":83.015145},{"c":82.99,"h":83.06,"l":82.895,"n":975,"o":83.06,"t":"2026-10-09T16:15:00Z","v":34645,"vw":82.986988},{"c":83.035,"h":83.035,"l":82.89,"n":853,"o":82.97,"t":"2026-10-09T16:30:00Z","v":38584,"vw":82.959888},{"c":83.11,"h":83.17,"l":82.99,"n":883,"o":83.04,"t":"2026-10-09T16:45:00Z","v":36494,"vw":83.03927},{"c":83.285,"h":83.355,"l":83.13,"n":1063,"o":83.14,"t":"2026-10-09T17:00:00Z","v":43469,"vw":83.27945},{"c":83.205,"h":83.33,"l":83.05,"n":981,"o":83.275,"t":"2026-10-09T17:15:00Z","v":44697,"vw":83.203283},{"c":83.415,"h":83.415,"l":83.215,"n":757,"o":83.215,"t":"2026-10-09T17:30:00Z","v":31666,"vw":83.311207},{"c":83.38,"h":83.42,"l":83.31,"n":807,"o":83.42,"t":"2026-10-09T17:45:00Z","v":29166,"vw":83.354895},{"c":83.24,"h":83.375,"l":83.24,"n":877,"o":83.375,"t":"2026-10-09T18:00:00Z","v":29749,"vw":83.288512},{"c":83.235,"h":83.29,"l":83.19,"n":1002,"o":83.23,"t":"2026-10-09T18:15:00Z","v":44614,"vw":83.232738},{"c":83.185,"h":83.2998,"l":83.175,"n":907,"o":83.22,"t":"2026-10-09T18:30:00Z","v":34606,"vw":83.245735},{"c":83.37,"h":83.44,"l":83.19,"n":1028,"o":83.19,"t":"2026-10-09T18:45:00Z","v":39426,"vw":83.306364},{"c":83.525,"h":83.61,"l":83.34,"n":1153,"o":83.36,"t":"2026-10-09T19:00:00Z","v":46006,"vw":83.506076},{"c":83.595,"h":83.64,"l":83.53,"n":1476,"o":83.53,"t":"2026-10-09T19:15:00Z","v":67021,"vw":83.568957},{"c":83.74,"h":83.78,"l":83.5227,"n":1736,"o":83.57,"t":"2026-10-09T19:30:00Z","v":73739,"vw":83.612836},{"c":83.79,"h":83.85,"l":83.625,"n":4506,"o":83.75,"t":"2026-10-09T19:45:00Z","v":213009,"vw":83.751012},{"c":83.7253,"h":83.8,"l":83.7253,"n":60,"o":83.8,"t":"2026-10-09T20:00:00Z","v":266509,"vw":83.799941},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-09T21:15:00Z","v":596,"vw":83.84},{"c":83.4232,"h":83.4232,"l":83.4232,"n":1,"o":83.4232,"t":"2026-10-09T21:30:00Z","v":299,"vw":83.4232},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-09T21:45:00Z","v":750,"vw":83.41},{"c":83.6014,"h":83.6014,"l":83.6014,"n":2,"o":83.6014,"t":"2026-10-09T23:45:00Z","v":220,"vw":83.6014},{"c":83.83,"h":83.83,"l":83.83,"n":2,"o":83.83,"t":"2026-10-12T08:00:00Z","v":112,"vw":83.83},{"c":84,"h":84.02,"l":84,"n":24,"o":84,"t":"2026-10-12T11:00:00Z","v":2262,"vw":84.001018},{"c":83.83,"h":83.83,"l":83.83,"n":1,"o":83.83,"t":"2026-10-12T11:15:00Z","v":100,"vw":83.83},{"c":83.791,"h":84.1918,"l":83.791,"n":4,"o":84.02,"t":"2026-10-12T11:30:00Z","v":1113,"vw":84.110811},{"c":84.134,"h":84.134,"l":84.134,"n":1,"o":84.134,"t":"2026-10-12T12:15:00Z","v":300,"vw":84.134},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-12T12:45:00Z","v":500,"vw":83.97},{"c":83.65,"h":83.9,"l":83.55,"n":31,"o":83.9,"t":"2026-10-12T13:00:00Z","v":1201,"vw":83.653659},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-12T13:15:00Z","v":144,"vw":83.56},{"c":83.1267,"h":83.59,"l":82.88,"n":1179,"o":83.48,"t":"2026-10-12T13:30:00Z","v":65180,"vw":83.265983},{"c":83.445,"h":83.49,"l":83.09,"n":1006,"o":83.2,"t":"2026-10-12T13:45:00Z","v":42538,"vw":83.326012},{"c":83.68,"h":83.81,"l":83.43,"n":1141,"o":83.47,"t":"2026-10-12T14:00:00Z","v":64906,"vw":83.648835},{"c":83.57,"h":83.84,"l":83.51,"n":1114,"o":83.71,"t":"2026-10-12T14:15:00Z","v":39556,"vw":83.673572},{"c":83.825,"h":83.91,"l":83.61,"n":985,"o":83.61,"t":"2026-10-12T14:30:00Z","v":34875,"vw":83.789871},{"c":83.805,"h":83.96,"l":83.73,"n":1130,"o":83.83,"t":"2026-10-12T14:45:00Z","v":50372,"vw":83.835039},{"c":83.74,"h":83.845,"l":83.64,"n":1269,"o":83.84,"t":"2026-10-12T15:00:00Z","v":47237,"vw":83.729069},{"c":83.71,"h":83.8,"l":83.61,"n":1024,"o":83.75,"t":"2026-10-12T15:15:00Z","v":46811,"vw":83.706775},{"c":83.885,"h":83.96,"l":83.7,"n":1108,"o":83.745,"t":"2026-10-12T15:30:00Z","v":37029,"vw":83.863744},{"c":83.86,"h":83.96,"l":83.8101,"n":920,"o":83.885,"t":"2026-10-12T15:45:00Z","v":30108,"vw":83.874136},{"c":83.87,"h":83.95,"l":83.835,"n":872,"o":83.8455,"t":"2026-10-12T16:00:00Z","v":28327,"vw":83.887841},{"c":83.84,"h":83.95,"l":83.82,"n":943,"o":83.9,"t":"2026-10-12T16:15:00Z","v":23981,"vw":83.870976},{"c":83.795,"h":83.85,"l":83.77,"n":953,"o":83.825,"t":"2026-10-12T16:30:00Z","v":29561,"vw":83.808952},{"c":84.1256,"h":84.17,"l":83.76,"n":1250,"o":83.76,"t":"2026-10-12T16:45:00Z","v":52417,"vw":83.960985},{"c":84.06,"h":84.11,"l":84,"n":878,"o":84.11,"t":"2026-10-12T17:00:00Z","v":32726,"vw":84.053377},{"c":84.23,"h":84.23,"l":84.0411,"n":1153,"o":84.105,"t":"2026-10-12T17:15:00Z","v":57355,"vw":84.127075},{"c":84.25,"h":84.29,"l":84.1011,"n":838,"o":84.23,"t":"2026-10-12T17:30:00Z","v":44893,"vw":84.21174},{"c":84.35,"h":84.4,"l":84.21,"n":992,"o":84.26,"t":"2026-10-12T17:45:00Z","v":38463,"vw":84.292627},{"c":84.3,"h":84.44,"l":84.25,"n":940,"o":84.36,"t":"2026-10-12T18:00:00Z","v":38154,"vw":84.31628},{"c":84.24,"h":84.325,"l":84.19,"n":973,"o":84.3,"t":"2026-10-12T18:15:00Z","v":43684,"vw":84.27577},{"c":84.195,"h":84.2391,"l":84.12,"n":871,"o":84.2391,"t":"2026-10-12T18:30:00Z","v":33357,"vw":84.188609},{"c":84.1923,"h":84.28,"l":84.0801,"n":1130,"o":84.22,"t":"2026-10-12T18:45:00Z","v":40465,"vw":84.199453},{"c":84.26,"h":84.28,"l":84.16,"n":1216,"o":84.195,"t":"2026-10-12T19:00:00Z","v":37119,"vw":84.238376},{"c":84.31,"h":84.365,"l":84.27,"n":1567,"o":84.275,"t":"2026-10-12T19:15:00Z","v":64821,"vw":84.305362},{"c":84.3733,"h":84.43,"l":84.3,"n":1811,"o":84.31,"t":"2026-10-12T19:30:00Z","v":79348,"vw":84.383262},{"c":84.33,"h":84.54,"l":84.24,"n":5841,"o":84.395,"t":"2026-10-12T19:45:00Z","v":300343,"vw":84.366777},{"c":84.35,"h":84.35,"l":84.35,"n":77,"o":84.35,"t":"2026-10-12T20:00:00Z","v":285224,"vw":84.35},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-12T20:15:00Z","v":118,"vw":84.4},{"c":84.15,"h":84.35,"l":84.15,"n":6,"o":84.35,"t":"2026-10-12T20:30:00Z","v":464,"vw":84.283333},{"c":84.2732,"h":84.2732,"l":84.1,"n":2,"o":84.1,"t":"2026-10-12T20:45:00Z","v":780,"vw":84.131087},{"c":84.38,"h":84.38,"l":84.34,"n":6,"o":84.34,"t":"2026-10-12T21:00:00Z","v":1048,"vw":84.365728},{"c":84.3477,"h":84.3477,"l":84.3477,"n":1,"o":84.3477,"t":"2026-10-12T21:15:00Z","v":100,"vw":84.3477},{"c":84.3972,"h":84.3972,"l":84.3972,"n":1,"o":84.3972,"t":"2026-10-12T22:00:00Z","v":100,"vw":84.3972},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-10-12T22:30:00Z","v":100,"vw":84.49},{"c":84.3732,"h":84.3732,"l":84.35,"n":2,"o":84.35,"t":"2026-10-12T23:15:00Z","v":650,"vw":84.367846},{"c":84.79,"h":84.79,"l":84.79,"n":23,"o":84.79,"t":"2026-10-13T08:15:00Z","v":376,"vw":84.79},{"c":84.75,"h":84.75,"l":84.71,"n":20,"o":84.71,"t":"2026-10-13T09:00:00Z","v":797,"vw":84.736667},{"c":84.96,"h":84.96,"l":84.8,"n":34,"o":84.8,"t":"2026-10-13T09:15:00Z","v":1865,"vw":84.921111},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-10-13T10:15:00Z","v":100,"vw":84.81},{"c":85.09,"h":85.1,"l":85.04,"n":9,"o":85.04,"t":"2026-10-13T10:45:00Z","v":5090,"vw":85.053069},{"c":84.74,"h":85.04,"l":84.74,"n":68,"o":84.81,"t":"2026-10-13T11:00:00Z","v":2759,"vw":84.897135},{"c":85.15,"h":85.15,"l":85.03,"n":3,"o":85.03,"t":"2026-10-13T11:15:00Z","v":201,"vw":85.09},{"c":85.2,"h":85.2,"l":85.2,"n":8,"o":85.2,"t":"2026-10-13T11:30:00Z","v":448,"vw":85.2},{"c":85.25,"h":85.25,"l":85.15,"n":7,"o":85.15,"t":"2026-10-13T11:45:00Z","v":590,"vw":85.171277},{"c":85.24,"h":85.24,"l":85.0511,"n":9,"o":85.11,"t":"2026-10-13T12:00:00Z","v":799,"vw":85.125173},{"c":85.35,"h":85.35,"l":85.25,"n":3,"o":85.25,"t":"2026-10-13T12:15:00Z","v":355,"vw":85.278571},{"c":85.4652,"h":85.4652,"l":85.31,"n":22,"o":85.4161,"t":"2026-10-13T12:30:00Z","v":4325,"vw":85.437915},{"c":85.61,"h":85.61,"l":85.4201,"n":158,"o":85.48,"t":"2026-10-13T12:45:00Z","v":28406,"vw":85.499699},{"c":85.52,"h":85.7,"l":85.4273,"n":130,"o":85.59,"t":"2026-10-13T13:00:00Z","v":14433,"vw":85.636648},{"c":85.33,"h":85.63,"l":85.33,"n":20,"o":85.63,"t":"2026-10-13T13:15:00Z","v":3129,"vw":85.463924},{"c":84.07,"h":85.2617,"l":83.9,"n":1671,"o":85.25,"t":"2026-10-13T13:30:00Z","v":115408,"vw":84.748252},{"c":84.07,"h":84.23,"l":83.9,"n":1151,"o":84.075,"t":"2026-10-13T13:45:00Z","v":50813,"vw":84.062755},{"c":83.815,"h":84.1299,"l":83.815,"n":1425,"o":84.03,"t":"2026-10-13T14:00:00Z","v":74691,"vw":84.008878},{"c":83.865,"h":83.935,"l":83.7,"n":1439,"o":83.83,"t":"2026-10-13T14:15:00Z","v":55027,"vw":83.807742},{"c":83.93,"h":84.07,"l":83.865,"n":1149,"o":83.865,"t":"2026-10-13T14:30:00Z","v":48567,"vw":83.958194},{"c":84.09,"h":84.16,"l":83.8,"n":957,"o":83.93,"t":"2026-10-13T14:45:00Z","v":44264,"vw":83.935044},{"c":83.982,"h":84.22,"l":83.93,"n":1289,"o":84.11,"t":"2026-10-13T15:00:00Z","v":57448,"vw":84.098831},{"c":83.88,"h":83.965,"l":83.81,"n":995,"o":83.93,"t":"2026-10-13T15:15:00Z","v":38146,"vw":83.886149},{"c":83.845,"h":83.95,"l":83.81,"n":966,"o":83.87,"t":"2026-10-13T15:30:00Z","v":39747,"vw":83.867068},{"c":83.9101,"h":83.93,"l":83.695,"n":929,"o":83.845,"t":"2026-10-13T15:45:00Z","v":40349,"vw":83.811382},{"c":84.005,"h":84.04,"l":83.83,"n":759,"o":83.91,"t":"2026-10-13T16:00:00Z","v":26793,"vw":83.934661},{"c":84.08,"h":84.08,"l":83.94,"n":755,"o":84.005,"t":"2026-10-13T16:15:00Z","v":28435,"vw":84.026038},{"c":84.19,"h":84.27,"l":83.975,"n":1010,"o":84.05,"t":"2026-10-13T16:30:00Z","v":60620,"vw":84.109981},{"c":84.22,"h":84.22,"l":84.1101,"n":718,"o":84.2101,"t":"2026-10-13T16:45:00Z","v":40113,"vw":84.168821},{"c":84.245,"h":84.34,"l":84.12,"n":929,"o":84.195,"t":"2026-10-13T17:00:00Z","v":37771,"vw":84.255116},{"c":84.305,"h":84.33,"l":84.131,"n":789,"o":84.245,"t":"2026-10-13T17:15:00Z","v":38263,"vw":84.237145},{"c":84.23,"h":84.41,"l":84.23,"n":830,"o":84.32,"t":"2026-10-13T17:30:00Z","v":39089,"vw":84.304816},{"c":84.2,"h":84.34,"l":84.165,"n":939,"o":84.255,"t":"2026-10-13T17:45:00Z","v":29136,"vw":84.253985},{"c":84.305,"h":84.435,"l":84.2,"n":1002,"o":84.21,"t":"2026-10-13T18:00:00Z","v":34772,"vw":84.337277},{"c":84.2,"h":84.3409,"l":84.095,"n":904,"o":84.31,"t":"2026-10-13T18:15:00Z","v":39032,"vw":84.227702},{"c":84.09,"h":84.2,"l":83.98,"n":1185,"o":84.1801,"t":"2026-10-13T18:30:00Z","v":62447,"vw":84.071722},{"c":84.17,"h":84.17,"l":84.015,"n":1040,"o":84.09,"t":"2026-10-13T18:45:00Z","v":45644,"vw":84.080409},{"c":84.3893,"h":84.4,"l":84.18,"n":1015,"o":84.18,"t":"2026-10-13T19:00:00Z","v":43725,"vw":84.280965},{"c":84.35,"h":84.3899,"l":84.26,"n":1400,"o":84.3775,"t":"2026-10-13T19:15:00Z","v":57745,"vw":84.329617},{"c":84.33,"h":84.48,"l":84.3,"n":2040,"o":84.36,"t":"2026-10-13T19:30:00Z","v":84129,"vw":84.401677},{"c":84.48,"h":84.62,"l":84.31,"n":4147,"o":84.32,"t":"2026-10-13T19:45:00Z","v":261782,"vw":84.461947},{"c":84.45,"h":84.45,"l":84.45,"n":72,"o":84.45,"t":"2026-10-13T20:00:00Z","v":265241,"vw":84.45},{"c":84.23,"h":84.908,"l":84.23,"n":2,"o":84.908,"t":"2026-10-13T20:30:00Z","v":300,"vw":84.682},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-13T20:45:00Z","v":100,"vw":84.3},{"c":84.05,"h":84.1,"l":84.05,"n":4,"o":84.1,"t":"2026-10-13T21:00:00Z","v":310,"vw":84.07},{"c":84.33,"h":84.34,"l":84.33,"n":4,"o":84.34,"t":"2026-10-13T21:45:00Z","v":858,"vw":84.335277},{"c":84.3118,"h":84.3118,"l":84.3118,"n":1,"o":84.3118,"t":"2026-10-13T23:30:00Z","v":100,"vw":84.3118},{"c":84.85,"h":84.85,"l":84.7752,"n":2,"o":84.7752,"t":"2026-10-14T08:30:00Z","v":700,"vw":84.839314},{"c":84.76,"h":84.76,"l":84.76,"n":6,"o":84.76,"t":"2026-10-14T11:15:00Z","v":205,"vw":84.76},{"c":84.8837,"h":84.8837,"l":84.8837,"n":1,"o":84.8837,"t":"2026-10-14T11:30:00Z","v":250,"vw":84.8837},{"c":85,"h":85,"l":84.63,"n":30,"o":84.63,"t":"2026-10-14T11:45:00Z","v":1600,"vw":84.908467},{"c":85.07,"h":85.07,"l":85.07,"n":4,"o":85.07,"t":"2026-10-14T12:00:00Z","v":218,"vw":85.07},{"c":84.6,"h":84.9,"l":84.6,"n":26,"o":84.69,"t":"2026-10-14T12:30:00Z","v":2503,"vw":84.670517},{"c":84.4643,"h":84.65,"l":84.4643,"n":6,"o":84.5661,"t":"2026-10-14T12:45:00Z","v":750,"vw":84.569274},{"c":84.72,"h":84.72,"l":84.7,"n":5,"o":84.7,"t":"2026-10-14T13:00:00Z","v":255,"vw":84.710741},{"c":84.55,"h":85.5263,"l":84.55,"n":178,"o":84.8,"t":"2026-10-14T13:15:00Z","v":59388,"vw":85.379941},{"c":84.2308,"h":85.3812,"l":84.17,"n":1279,"o":84.91,"t":"2026-10-14T13:30:00Z","v":104935,"vw":84.67393},{"c":84.28,"h":84.28,"l":83.8643,"n":999,"o":84.165,"t":"2026-10-14T13:45:00Z","v":50084,"vw":84.05246},{"c":84.285,"h":84.61,"l":84.115,"n":1179,"o":84.185,"t":"2026-10-14T14:00:00Z","v":52580,"vw":84.40141},{"c":84.315,"h":84.435,"l":84.075,"n":1021,"o":84.245,"t":"2026-10-14T14:15:00Z","v":36331,"vw":84.29388},{"c":84.58,"h":84.78,"l":84.27,"n":1485,"o":84.35,"t":"2026-10-14T14:30:00Z","v":61016,"vw":84.547446},{"c":84.435,"h":84.6125,"l":84.35,"n":1198,"o":84.6,"t":"2026-10-14T14:45:00Z","v":70806,"vw":84.472397},{"c":84.37,"h":84.52,"l":84.23,"n":1223,"o":84.38,"t":"2026-10-14T15:00:00Z","v":43155,"vw":84.387041},{"c":84.67,"h":84.67,"l":84.3601,"n":1099,"o":84.4,"t":"2026-10-14T15:15:00Z","v":44795,"vw":84.499326},{"c":84.65,"h":84.865,"l":84.6,"n":936,"o":84.6,"t":"2026-10-14T15:30:00Z","v":29672,"vw":84.719795},{"c":84.42,"h":84.75,"l":84.34,"n":1075,"o":84.63,"t":"2026-10-14T15:45:00Z","v":49099,"vw":84.568795},{"c":84.47,"h":84.62,"l":84.355,"n":935,"o":84.385,"t":"2026-10-14T16:00:00Z","v":43609,"vw":84.50795},{"c":84.6,"h":84.65,"l":84.3201,"n":989,"o":84.4443,"t":"2026-10-14T16:15:00Z","v":49828,"vw":84.493416},{"c":84.43,"h":84.67,"l":84.35,"n":1133,"o":84.6,"t":"2026-10-14T16:30:00Z","v":38600,"vw":84.503113},{"c":84.675,"h":84.68,"l":84.28,"n":1022,"o":84.45,"t":"2026-10-14T16:45:00Z","v":53280,"vw":84.48005},{"c":84.63,"h":84.79,"l":84.56,"n":1353,"o":84.72,"t":"2026-10-14T17:00:00Z","v":51591,"vw":84.699497},{"c":84.635,"h":84.77,"l":84.63,"n":1181,"o":84.65,"t":"2026-10-14T17:15:00Z","v":38100,"vw":84.693287},{"c":84.11,"h":84.695,"l":84.11,"n":1647,"o":84.6361,"t":"2026-10-14T17:30:00Z","v":81147,"vw":84.437948},{"c":84.275,"h":84.275,"l":84,"n":2025,"o":84.11,"t":"2026-10-14T17:45:00Z","v":100095,"vw":84.109545},{"c":84.375,"h":84.435,"l":84.27,"n":1068,"o":84.27,"t":"2026-10-14T18:00:00Z","v":44127,"vw":84.345302},{"c":84.65,"h":84.73,"l":84.3825,"n":1252,"o":84.39,"t":"2026-10-14T18:15:00Z","v":71140,"vw":84.613229},{"c":84.68,"h":84.68,"l":84.425,"n":1132,"o":84.645,"t":"2026-10-14T18:30:00Z","v":54880,"vw":84.577885},{"c":84.515,"h":84.7,"l":84.43,"n":1264,"o":84.7,"t":"2026-10-14T18:45:00Z","v":55480,"vw":84.533768},{"c":84.52,"h":84.635,"l":84.495,"n":1433,"o":84.495,"t":"2026-10-14T19:00:00Z","v":69407,"vw":84.570985},{"c":84.555,"h":84.64,"l":84.35,"n":1884,"o":84.52,"t":"2026-10-14T19:15:00Z","v":83256,"vw":84.525037},{"c":84.57,"h":84.59,"l":84.42,"n":2138,"o":84.555,"t":"2026-10-14T19:30:00Z","v":99172,"vw":84.507597},{"c":84.97,"h":85,"l":84.5,"n":5794,"o":84.57,"t":"2026-10-14T19:45:00Z","v":307978,"vw":84.761346},{"c":84.97,"h":84.97,"l":84.97,"n":81,"o":84.97,"t":"2026-10-14T20:00:00Z","v":337866,"vw":84.97},{"c":84.97,"h":84.97,"l":84.97,"n":5,"o":84.97,"t":"2026-10-14T20:15:00Z","v":159655,"vw":84.97},{"c":84.75,"h":84.9,"l":84.75,"n":3,"o":84.9,"t":"2026-10-14T20:30:00Z","v":1430,"vw":84.837413},{"c":84.86,"h":84.86,"l":84.85,"n":6,"o":84.85,"t":"2026-10-14T21:00:00Z","v":614,"vw":84.851667},{"c":84.86,"h":84.86,"l":84.86,"n":2,"o":84.86,"t":"2026-10-14T21:15:00Z","v":759,"vw":84.86},{"c":84.81,"h":84.82,"l":84.81,"n":10,"o":84.82,"t":"2026-10-14T21:45:00Z","v":910,"vw":84.817143},{"c":84.9,"h":84.9,"l":84.9,"n":4,"o":84.9,"t":"2026-10-14T22:00:00Z","v":408,"vw":84.9},{"c":84.7887,"h":84.84,"l":84.7887,"n":4,"o":84.84,"t":"2026-10-14T22:15:00Z","v":259,"vw":84.813129},{"c":84.98,"h":84.98,"l":84.97,"n":11,"o":84.97,"t":"2026-10-14T22:30:00Z","v":408,"vw":84.975},{"c":84.93,"h":84.93,"l":84.93,"n":1,"o":84.93,"t":"2026-10-14T22:45:00Z","v":100,"vw":84.93},{"c":84.98,"h":84.98,"l":84.98,"n":3,"o":84.98,"t":"2026-10-14T23:00:00Z","v":480,"vw":84.98},{"c":84.831,"h":84.831,"l":84.831,"n":3,"o":84.831,"t":"2026-10-14T23:15:00Z","v":105,"vw":84.831},{"c":85,"h":85,"l":84.969,"n":16,"o":84.969,"t":"2026-10-14T23:30:00Z","v":393,"vw":84.991143},{"c":85.1,"h":85.1,"l":85.07,"n":10,"o":85.1,"t":"2026-10-14T23:45:00Z","v":597,"vw":85.089639},{"c":85.48,"h":85.48,"l":85.46,"n":21,"o":85.46,"t":"2026-10-15T08:00:00Z","v":1081,"vw":85.474116},{"c":85.76,"h":85.76,"l":85.76,"n":1,"o":85.76,"t":"2026-10-15T08:15:00Z","v":200,"vw":85.76},{"c":85.87,"h":85.87,"l":85.87,"n":6,"o":85.87,"t":"2026-10-15T08:45:00Z","v":239,"vw":85.87},{"c":85.78,"h":85.93,"l":85.77,"n":37,"o":85.81,"t":"2026-10-15T09:00:00Z","v":3254,"vw":85.867419},{"c":85.77,"h":85.77,"l":85.77,"n":4,"o":85.77,"t":"2026-10-15T09:15:00Z","v":500,"vw":85.77},{"c":85.87,"h":85.87,"l":85.86,"n":7,"o":85.86,"t":"2026-10-15T09:45:00Z","v":761,"vw":85.862273},{"c":85.77,"h":85.77,"l":85.76,"n":3,"o":85.76,"t":"2026-10-15T10:00:00Z","v":490,"vw":85.765102},{"c":85.7,"h":85.76,"l":85.62,"n":58,"o":85.76,"t":"2026-10-15T10:30:00Z","v":9851,"vw":85.702919},{"c":85.91,"h":85.91,"l":85.69,"n":31,"o":85.69,"t":"2026-10-15T11:00:00Z","v":4492,"vw":85.837056},{"c":85.95,"h":85.97,"l":85.95,"n":5,"o":85.97,"t":"2026-10-15T11:15:00Z","v":472,"vw":85.964975},{"c":85.81,"h":85.97,"l":85.81,"n":29,"o":85.9,"t":"2026-10-15T11:30:00Z","v":2825,"vw":85.87593},{"c":85.69,"h":85.87,"l":85.69,"n":9,"o":85.87,"t":"2026-10-15T11:45:00Z","v":2015,"vw":85.732251},{"c":85.85,"h":85.98,"l":85.75,"n":20,"o":85.87,"t":"2026-10-15T12:00:00Z","v":1642,"vw":85.822771},{"c":86,"h":86,"l":85.85,"n":36,"o":85.85,"t":"2026-10-15T12:15:00Z","v":2620,"vw":85.912857},{"c":85.9072,"h":86.05,"l":85.85,"n":74,"o":85.85,"t":"2026-10-15T12:30:00Z","v":3827,"vw":85.917241},{"c":85.85,"h":86.398,"l":85.85,"n":53,"o":86.1,"t":"2026-10-15T12:45:00Z","v":6455,"vw":86.108568},{"c":85.9684,"h":86.1,"l":85.85,"n":15,"o":86.1,"t":"2026-10-15T13:00:00Z","v":1908,"vw":86.066105},{"c":85.26,"h":86,"l":85.25,"n":62,"o":86,"t":"2026-10-15T13:15:00Z","v":3869,"vw":85.854376},{"c":86.0851,"h":86.99,"l":85.22,"n":4617,"o":85.24,"t":"2026-10-15T13:30:00Z","v":439921,"vw":86.331804},{"c":87.265,"h":87.4899,"l":86.03,"n":3323,"o":86.06,"t":"2026-10-15T13:45:00Z","v":243368,"vw":86.87392},{"c":87.51,"h":87.55,"l":87.07,"n":2887,"o":87.2568,"t":"2026-10-15T14:00:00Z","v":180003,"vw":87.297088},{"c":87.255,"h":87.61,"l":87.18,"n":1937,"o":87.48,"t":"2026-10-15T14:15:00Z","v":85125,"vw":87.353828},{"c":86.935,"h":87.67,"l":86.86,"n":2158,"o":87.24,"t":"2026-10-15T14:30:00Z","v":106185,"vw":87.370515},{"c":86.78,"h":87,"l":86.6362,"n":1661,"o":86.89,"t":"2026-10-15T14:45:00Z","v":65316,"vw":86.827414},{"c":87.01,"h":87.3,"l":86.74,"n":2038,"o":86.77,"t":"2026-10-15T15:00:00Z","v":102986,"vw":87.093468},{"c":86.815,"h":87.05,"l":86.69,"n":1793,"o":87.045,"t":"2026-10-15T15:15:00Z","v":79118,"vw":86.860347},{"c":86.83,"h":87.02,"l":86.73,"n":1435,"o":86.815,"t":"2026-10-15T15:30:00Z","v":62527,"vw":86.849631},{"c":86.475,"h":86.91,"l":86.31,"n":1584,"o":86.82,"t":"2026-10-15T15:45:00Z","v":66915,"vw":86.601848},{"c":86.01,"h":86.53,"l":85.84,"n":1403,"o":86.53,"t":"2026-10-15T16:00:00Z","v":63910,"vw":86.118969},{"c":86.25,"h":86.28,"l":85.89,"n":1148,"o":85.98,"t":"2026-10-15T16:15:00Z","v":49829,"vw":86.064317},{"c":86.17,"h":86.43,"l":86.04,"n":1509,"o":86.25,"t":"2026-10-15T16:30:00Z","v":69847,"vw":86.274939},{"c":86.1,"h":86.205,"l":85.96,"n":777,"o":86.06,"t":"2026-10-15T16:45:00Z","v":33370,"vw":86.064257},{"c":85.9,"h":85.96,"l":85.9,"n":152,"o":85.91,"t":"2026-10-15T18:00:00Z","v":6366,"vw":85.929677},{"c":86.1499,"h":86.1831,"l":85.91,"n":1066,"o":85.92,"t":"2026-10-15T18:15:00Z","v":46843,"vw":86.055424},{"c":85.97,"h":86.15,"l":85.91,"n":1640,"o":86.12,"t":"2026-10-15T18:30:00Z","v":108014,"vw":86.055099},{"c":86.035,"h":86.22,"l":85.9321,"n":1142,"o":85.98,"t":"2026-10-15T18:45:00Z","v":49226,"vw":86.075767},{"c":86.1167,"h":86.29,"l":85.955,"n":1374,"o":86.035,"t":"2026-10-15T19:00:00Z","v":61728,"vw":86.095819},{"c":85.95,"h":86.15,"l":85.8401,"n":1420,"o":86.13,"t":"2026-10-15T19:15:00Z","v":63309,"vw":85.964586},{"c":85.955,"h":86.22,"l":85.8901,"n":2006,"o":85.96,"t":"2026-10-15T19:30:00Z","v":90481,"vw":86.00423},{"c":86.17,"h":86.22,"l":85.82,"n":6480,"o":85.96,"t":"2026-10-15T19:45:00Z","v":346509,"vw":86.014968},{"c":86.2,"h":86.2,"l":86.2,"n":67,"o":86.2,"t":"2026-10-15T20:00:00Z","v":380603,"vw":86.2}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13175666248081486,"strike":89.78582391516673,"iv":0.5409059299567461,"gamma":0.059431352030138135,"theta":-0.1686999441886424,"vega":0.006304130040463234,"rho":0.00022036530798834743,"breakevenPct":4.312738489150291},{"delta":0.15,"premium":0.22419422352448723,"strike":89.43700293009627,"iv":0.526583340309753,"gamma":0.06876580159062369,"theta":-0.17342298032649645,"vega":0.00679945583926329,"rho":0.0003337237107473573,"breakevenPct":4.015309922993923},{"delta":0.2,"premium":0.31663178456815966,"strike":89.08818194502581,"iv":0.5122607506627599,"gamma":0.07810025115110925,"theta":-0.1781460164643505,"vega":0.007294781638063346,"rho":0.0004470821135063673,"breakevenPct":3.7178813568375553},{"delta":0.25,"premium":0.409069345611832,"strike":88.73936095995535,"iv":0.4979381610157667,"gamma":0.08743470071159481,"theta":-0.18286905260220454,"vega":0.007790107436863402,"rho":0.0005604405162653772,"breakevenPct":3.4204527906811872},{"delta":0.3,"premium":0.5015069066555045,"strike":88.39053997488489,"iv":0.48361557136877353,"gamma":0.09676915027208036,"theta":-0.18759208874005862,"vega":0.008285433235663458,"rho":0.0006737989190243871,"breakevenPct":3.123024224524819},{"delta":0.35,"premium":0.5939444676991767,"strike":88.04171898981443,"iv":0.46929298172178036,"gamma":0.10610359983256593,"theta":-0.19231512487791266,"vega":0.008780759034463513,"rho":0.0007871573217833968,"breakevenPct":2.825595658368451},{"delta":0.4,"premium":0.686382028742849,"strike":87.69289800474397,"iv":0.4549703920747872,"gamma":0.11543804939305148,"theta":-0.1970381610157667,"vega":0.00927608483326357,"rho":0.0009005157245424069,"breakevenPct":2.528167092212083},{"delta":0.45,"premium":0.7788195897865215,"strike":87.3440770196735,"iv":0.440647802427794,"gamma":0.12477249895353705,"theta":-0.20176119715362079,"vega":0.009771410632063625,"rho":0.001013874127301417,"breakevenPct":2.2307385260557147},{"delta":0.5,"premium":0.8712571508301938,"strike":86.99525603460305,"iv":0.4263252127808009,"gamma":0.1341069485140226,"theta":-0.20648423329147483,"vega":0.01026673643086368,"rho":0.0011272325300604267,"breakevenPct":1.933309959899347},{"delta":0.55,"premium":0.9636947118738663,"strike":86.64643504953258,"iv":0.4120026231338077,"gamma":0.14344139807450818,"theta":-0.21120726942932888,"vega":0.010762062229663737,"rho":0.0012405909328194367,"breakevenPct":1.6358813937429786},{"delta":0.6,"premium":1.0561322729175384,"strike":86.29761406446212,"iv":0.3976800334868146,"gamma":0.1527758476349937,"theta":-0.21593030556718293,"vega":0.011257388028463792,"rho":0.0013539493355784464,"breakevenPct":1.3384528275866114},{"delta":0.65,"premium":1.1485698339612112,"strike":85.94879307939166,"iv":0.3833574438398214,"gamma":0.16211029719547929,"theta":-0.22065334170503698,"vega":0.01175271382726385,"rho":0.0014673077383374567,"breakevenPct":1.0410242614302425},{"delta":0.7,"premium":1.2410073950048832,"strike":85.5999720943212,"iv":0.3690348541928282,"gamma":0.17144474675596483,"theta":-0.22537637784289102,"vega":0.012248039626063904,"rho":0.0015806661410964662,"breakevenPct":0.7435956952738754},{"delta":0.75,"premium":1.3334449560485557,"strike":85.25115110925073,"iv":0.35471226454583504,"gamma":0.1807791963164504,"theta":-0.23009941398074507,"vega":0.01274336542486396,"rho":0.0016940245438554762,"breakevenPct":0.4461671291175069},{"delta":0.8,"premium":3.148073364324368,"strike":83.30284139385984,"iv":0.6682665233562722,"gamma":0.1675738203674576,"theta":-0.3427930396828863,"vega":0.01243850406722357,"rho":0.0017608651409389048,"breakevenPct":0.2910844062461792},{"delta":0.85,"premium":9.391192522625671,"strike":77.24156065764498,"iv":1.8249326782000992,"gamma":0.09640889310837772,"theta":-0.7331253242646223,"vega":0.010076018593022033,"rho":0.001708088523427981,"breakevenPct":0.5020338518220969},{"delta":0.9,"premium":15.634311680926988,"strike":71.18027992143011,"iv":2.9815988330439285,"gamma":0.025243965849297695,"theta":-1.123457608846359,"vega":0.007713533118820493,"rho":0.001655311905917057,"breakevenPct":0.7129832973980151}],"put":[{"delta":0.1,"premium":0.1500359975581498,"strike":81.001439902326,"iv":0.853901581121027,"gamma":0.059005219878041054,"theta":-0.2780074430359958,"vega":0.007318618494200804,"rho":-0.00023425416566650193,"breakevenPct":6.204867859898097},{"delta":0.15,"premium":0.18571194418265025,"strike":82.428477767306,"iv":0.6875555493148076,"gamma":0.10136595511071735,"theta":-0.2750783056212935,"vega":0.009703122957369682,"rho":-0.0003494600128991137,"breakevenPct":4.590758905889377},{"delta":0.2,"premium":0.22138789080715066,"strike":83.85551563228603,"iv":0.5212095175085879,"gamma":0.14372669034339364,"theta":-0.27214916820659124,"vega":0.01208762742053856,"rho":-0.0004646658601317255,"breakevenPct":2.976649951880657},{"delta":0.25,"premium":0.32053794086213033,"strike":85.08817242607766,"iv":0.3975924296401852,"gamma":0.17572141075881725,"theta":-0.2753601531884574,"vega":0.013975311720698255,"rho":-0.0005819403415192082,"breakevenPct":1.6616769313044901},{"delta":0.3,"premium":0.6767901674385464,"strike":85.53348770929819,"iv":0.4470491449946562,"gamma":0.1657285358033488,"theta":-0.3034417349483434,"vega":0.013850623441396509,"rho":-0.000707593835998643,"breakevenPct":1.5583555198844157},{"delta":0.35,"premium":1.0330423940149625,"strike":85.97880299251871,"iv":0.49650586034912714,"gamma":0.15573566084788032,"theta":-0.3315233167082294,"vega":0.013725935162094763,"rho":-0.0008332473304780778,"breakevenPct":1.4550341084643414},{"delta":0.4,"premium":1.3892946205913788,"strike":86.42411827573922,"iv":0.5459625757035982,"gamma":0.14574278589241182,"theta":-0.3596048984681154,"vega":0.013601246882793018,"rho":-0.0009589008249575127,"breakevenPct":1.3517126970442672},{"delta":0.45,"premium":1.7455468471677948,"strike":86.86943355895974,"iv":0.5954192910580691,"gamma":0.13574991093694336,"theta":-0.3876864802280014,"vega":0.013476558603491272,"rho":-0.0010845543194369475,"breakevenPct":1.2483912856241928},{"delta":0.5,"premium":2.101799073744211,"strike":87.31474884218026,"iv":0.6448760064125401,"gamma":0.1257570359814749,"theta":-0.4157680619878874,"vega":0.013351870324189526,"rho":-0.0012102078139163822,"breakevenPct":1.1450698742041185},{"delta":0.55,"premium":2.4580513003206272,"strike":87.76006412540079,"iv":0.6943327217670111,"gamma":0.1157641610260064,"theta":-0.4438496437477734,"vega":0.013227182044887782,"rho":-0.0013358613083958174,"breakevenPct":1.041748462784044},{"delta":0.6,"premium":2.814303526897043,"strike":88.2053794086213,"iv":0.743789437121482,"gamma":0.10577128607053794,"theta":-0.4719312255076594,"vega":0.013102493765586035,"rho":-0.001461514802875252,"breakevenPct":0.93842705136397},{"delta":0.65,"premium":3.1705557534734594,"strike":88.65069469184182,"iv":0.7932461524759531,"gamma":0.09577841111506946,"theta":-0.5000128072675454,"vega":0.012977805486284289,"rho":-0.0015871682973546868,"breakevenPct":0.8351056399438956},{"delta":0.7,"premium":3.5268079800498753,"strike":89.09600997506234,"iv":0.842702867830424,"gamma":0.085785536159601,"theta":-0.5280943890274314,"vega":0.012853117206982543,"rho":-0.0017128217918341215,"breakevenPct":0.7317842285238214},{"delta":0.75,"premium":3.8830602066262916,"strike":89.54132525828287,"iv":0.892159583184895,"gamma":0.07579266120413253,"theta":-0.5561759707873174,"vega":0.012728428927680798,"rho":-0.0018384752863135564,"breakevenPct":0.628462817103747},{"delta":0.8,"premium":4.2393124332027075,"strike":89.98664054150339,"iv":0.9416162985393661,"gamma":0.06579978624866405,"theta":-0.5842575525472034,"vega":0.012603740648379052,"rho":-0.0019641287807929913,"breakevenPct":0.5251414056836727},{"delta":0.85,"premium":8.433158929101108,"strike":94.14174151396149,"iv":1.545990634348507,"gamma":0.035993916666597445,"theta":-0.7952962766047513,"vega":0.01037821976549005,"rho":-0.002185282915430106,"breakevenPct":0.5700898087466536},{"delta":0.9,"premium":19.295749017551167,"strike":105.13082670697753,"iv":2.2572336568152966,"gamma":0.02094081902889776,"theta":-0.6864938729649792,"vega":0.007347905966257123,"rho":-0.002589186182414412,"breakevenPct":0.42334374776523875}]},"raw":{"call":[{"delta":0.1,"premium":0.13175666248081486,"strike":89.78582391516673,"iv":0.5409059299567461,"gamma":0.059431352030138135,"theta":-0.1686999441886424,"vega":0.006304130040463234,"rho":0.00022036530798834743,"breakevenPct":4.312738489150291},{"delta":0.15,"premium":0.22419422352448723,"strike":89.43700293009627,"iv":0.526583340309753,"gamma":0.06876580159062369,"theta":-0.17342298032649645,"vega":0.00679945583926329,"rho":0.0003337237107473573,"breakevenPct":4.015309922993923},{"delta":0.2,"premium":0.31663178456815966,"strike":89.08818194502581,"iv":0.5122607506627599,"gamma":0.07810025115110925,"theta":-0.1781460164643505,"vega":0.007294781638063346,"rho":0.0004470821135063673,"breakevenPct":3.7178813568375553},{"delta":0.25,"premium":0.409069345611832,"strike":88.73936095995535,"iv":0.4979381610157667,"gamma":0.08743470071159481,"theta":-0.18286905260220454,"vega":0.007790107436863402,"rho":0.0005604405162653772,"breakevenPct":3.4204527906811872},{"delta":0.3,"premium":0.5015069066555045,"strike":88.39053997488489,"iv":0.48361557136877353,"gamma":0.09676915027208036,"theta":-0.18759208874005862,"vega":0.008285433235663458,"rho":0.0006737989190243871,"breakevenPct":3.123024224524819},{"delta":0.35,"premium":0.5939444676991767,"strike":88.04171898981443,"iv":0.46929298172178036,"gamma":0.10610359983256593,"theta":-0.19231512487791266,"vega":0.008780759034463513,"rho":0.0007871573217833968,"breakevenPct":2.825595658368451},{"delta":0.4,"premium":0.686382028742849,"strike":87.69289800474397,"iv":0.4549703920747872,"gamma":0.11543804939305148,"theta":-0.1970381610157667,"vega":0.00927608483326357,"rho":0.0009005157245424069,"breakevenPct":2.528167092212083},{"delta":0.45,"premium":0.7788195897865215,"strike":87.3440770196735,"iv":0.440647802427794,"gamma":0.12477249895353705,"theta":-0.20176119715362079,"vega":0.009771410632063625,"rho":0.001013874127301417,"breakevenPct":2.2307385260557147},{"delta":0.5,"premium":0.8712571508301938,"strike":86.99525603460305,"iv":0.4263252127808009,"gamma":0.1341069485140226,"theta":-0.20648423329147483,"vega":0.01026673643086368,"rho":0.0011272325300604267,"breakevenPct":1.933309959899347},{"delta":0.55,"premium":0.9636947118738663,"strike":86.64643504953258,"iv":0.4120026231338077,"gamma":0.14344139807450818,"theta":-0.21120726942932888,"vega":0.010762062229663737,"rho":0.0012405909328194367,"breakevenPct":1.6358813937429786},{"delta":0.6,"premium":1.0561322729175384,"strike":86.29761406446212,"iv":0.3976800334868146,"gamma":0.1527758476349937,"theta":-0.21593030556718293,"vega":0.011257388028463792,"rho":0.0013539493355784464,"breakevenPct":1.3384528275866114},{"delta":0.65,"premium":1.1485698339612112,"strike":85.94879307939166,"iv":0.3833574438398214,"gamma":0.16211029719547929,"theta":-0.22065334170503698,"vega":0.01175271382726385,"rho":0.0014673077383374567,"breakevenPct":1.0410242614302425},{"delta":0.7,"premium":1.2410073950048832,"strike":85.5999720943212,"iv":0.3690348541928282,"gamma":0.17144474675596483,"theta":-0.22537637784289102,"vega":0.012248039626063904,"rho":0.0015806661410964662,"breakevenPct":0.7435956952738754},{"delta":0.75,"premium":1.3334449560485557,"strike":85.25115110925073,"iv":0.35471226454583504,"gamma":0.1807791963164504,"theta":-0.23009941398074507,"vega":0.01274336542486396,"rho":0.0016940245438554762,"breakevenPct":0.4461671291175069},{"delta":0.8,"premium":3.148073364324368,"strike":83.30284139385984,"iv":0.6682665233562722,"gamma":0.1675738203674576,"theta":-0.3427930396828863,"vega":0.01243850406722357,"rho":0.0017608651409389048,"breakevenPct":0.2910844062461792},{"delta":0.85,"premium":9.391192522625671,"strike":77.24156065764498,"iv":1.8249326782000992,"gamma":0.09640889310837772,"theta":-0.7331253242646223,"vega":0.010076018593022033,"rho":0.001708088523427981,"breakevenPct":0.5020338518220969},{"delta":0.9,"premium":15.634311680926988,"strike":71.18027992143011,"iv":2.9815988330439285,"gamma":0.025243965849297695,"theta":-1.123457608846359,"vega":0.007713533118820493,"rho":0.001655311905917057,"breakevenPct":0.7129832973980151}],"put":[{"delta":0.1,"premium":0.1500359975581498,"strike":81.001439902326,"iv":0.853901581121027,"gamma":0.059005219878041054,"theta":-0.2780074430359958,"vega":0.007318618494200804,"rho":-0.00023425416566650193,"breakevenPct":6.204867859898097},{"delta":0.15,"premium":0.18571194418265025,"strike":82.428477767306,"iv":0.6875555493148076,"gamma":0.10136595511071735,"theta":-0.2750783056212935,"vega":0.009703122957369682,"rho":-0.0003494600128991137,"breakevenPct":4.590758905889377},{"delta":0.2,"premium":0.22138789080715066,"strike":83.85551563228603,"iv":0.5212095175085879,"gamma":0.14372669034339364,"theta":-0.27214916820659124,"vega":0.01208762742053856,"rho":-0.0004646658601317255,"breakevenPct":2.976649951880657},{"delta":0.25,"premium":0.32053794086213033,"strike":85.08817242607766,"iv":0.3975924296401852,"gamma":0.17572141075881725,"theta":-0.2753601531884574,"vega":0.013975311720698255,"rho":-0.0005819403415192082,"breakevenPct":1.6616769313044901},{"delta":0.3,"premium":0.6767901674385464,"strike":85.53348770929819,"iv":0.4470491449946562,"gamma":0.1657285358033488,"theta":-0.3034417349483434,"vega":0.013850623441396509,"rho":-0.000707593835998643,"breakevenPct":1.5583555198844157},{"delta":0.35,"premium":1.0330423940149625,"strike":85.97880299251871,"iv":0.49650586034912714,"gamma":0.15573566084788032,"theta":-0.3315233167082294,"vega":0.013725935162094763,"rho":-0.0008332473304780778,"breakevenPct":1.4550341084643414},{"delta":0.4,"premium":1.3892946205913788,"strike":86.42411827573922,"iv":0.5459625757035982,"gamma":0.14574278589241182,"theta":-0.3596048984681154,"vega":0.013601246882793018,"rho":-0.0009589008249575127,"breakevenPct":1.3517126970442672},{"delta":0.45,"premium":1.7455468471677948,"strike":86.86943355895974,"iv":0.5954192910580691,"gamma":0.13574991093694336,"theta":-0.3876864802280014,"vega":0.013476558603491272,"rho":-0.0010845543194369475,"breakevenPct":1.2483912856241928},{"delta":0.5,"premium":2.101799073744211,"strike":87.31474884218026,"iv":0.6448760064125401,"gamma":0.1257570359814749,"theta":-0.4157680619878874,"vega":0.013351870324189526,"rho":-0.0012102078139163822,"breakevenPct":1.1450698742041185},{"delta":0.55,"premium":2.4580513003206272,"strike":87.76006412540079,"iv":0.6943327217670111,"gamma":0.1157641610260064,"theta":-0.4438496437477734,"vega":0.013227182044887782,"rho":-0.0013358613083958174,"breakevenPct":1.041748462784044},{"delta":0.6,"premium":2.814303526897043,"strike":88.2053794086213,"iv":0.743789437121482,"gamma":0.10577128607053794,"theta":-0.4719312255076594,"vega":0.013102493765586035,"rho":-0.001461514802875252,"breakevenPct":0.93842705136397},{"delta":0.65,"premium":3.1705557534734594,"strike":88.65069469184182,"iv":0.7932461524759531,"gamma":0.09577841111506946,"theta":-0.5000128072675454,"vega":0.012977805486284289,"rho":-0.0015871682973546868,"breakevenPct":0.8351056399438956},{"delta":0.7,"premium":3.5268079800498753,"strike":89.09600997506234,"iv":0.842702867830424,"gamma":0.085785536159601,"theta":-0.5280943890274314,"vega":0.012853117206982543,"rho":-0.0017128217918341215,"breakevenPct":0.7317842285238214},{"delta":0.75,"premium":3.8830602066262916,"strike":89.54132525828287,"iv":0.892159583184895,"gamma":0.07579266120413253,"theta":-0.5561759707873174,"vega":0.012728428927680798,"rho":-0.0018384752863135564,"breakevenPct":0.628462817103747},{"delta":0.8,"premium":4.2393124332027075,"strike":89.98664054150339,"iv":0.9416162985393661,"gamma":0.06579978624866405,"theta":-0.5842575525472034,"vega":0.012603740648379052,"rho":-0.0019641287807929913,"breakevenPct":0.5251414056836727},{"delta":0.85,"premium":8.433158929101108,"strike":94.14174151396149,"iv":1.545990634348507,"gamma":0.035993916666597445,"theta":-0.7952962766047513,"vega":0.01037821976549005,"rho":-0.002185282915430106,"breakevenPct":0.5700898087466536},{"delta":0.9,"premium":19.295749017551167,"strike":105.13082670697753,"iv":2.2572336568152966,"gamma":0.02094081902889776,"theta":-0.6864938729649792,"vega":0.007347905966257123,"rho":-0.002589186182414412,"breakevenPct":0.42334374776523875}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}