{"symbol":"DFAW","url":"https://intraalpha.com/companies/DFAW","capturedAt":"2026-10-23T01:37:54.104Z","state":"partial","quote":{"symbol":"DFAW","last_price":83.25,"prev_close":84.03,"regular_close":83.25,"change":-0.78,"change_pct":-0.9282,"regular_change":-0.78,"regular_change_pct":-0.9282,"extended_change":0,"extended_change_pct":0,"bid":57.28,"ask":85.18,"bid_size":100,"ask_size":100,"volume":60762,"vwap":83.132862,"open":84.5,"high":84.5,"low":82.8578,"close":83.25,"trade_count":687,"last_trade_at":"2026-10-23T00:00:00.072059117Z","last_quote_at":"2026-10-23T00:00:00.401617061Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:51.056209063-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.001Z","bars":[{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-16T13:30:00Z","v":100,"vw":83.92},{"c":83.95,"h":83.96,"l":83.9,"n":15,"o":83.9,"t":"2026-10-16T13:35:00Z","v":1346,"vw":83.94},{"c":83.99,"h":83.99,"l":83.92,"n":26,"o":83.92,"t":"2026-10-16T13:40:00Z","v":1446,"vw":83.938},{"c":83.97,"h":83.98,"l":83.94,"n":40,"o":83.97,"t":"2026-10-16T13:45:00Z","v":5951,"vw":83.967069},{"c":83.92,"h":83.96,"l":83.92,"n":74,"o":83.95,"t":"2026-10-16T13:50:00Z","v":5737,"vw":83.933494},{"c":83.94,"h":83.96,"l":83.93,"n":14,"o":83.96,"t":"2026-10-16T13:55:00Z","v":1730,"vw":83.94},{"c":83.9,"h":83.98,"l":83.9,"n":18,"o":83.92,"t":"2026-10-16T14:00:00Z","v":2436,"vw":83.954565},{"c":83.86,"h":83.91,"l":83.86,"n":8,"o":83.89,"t":"2026-10-16T14:05:00Z","v":831,"vw":83.884637},{"c":83.82,"h":83.84,"l":83.82,"n":31,"o":83.84,"t":"2026-10-16T14:10:00Z","v":10159,"vw":83.832312},{"c":83.83,"h":83.86,"l":83.8201,"n":15,"o":83.84,"t":"2026-10-16T14:15:00Z","v":1136,"vw":83.830852},{"c":83.91,"h":83.92,"l":83.81,"n":14,"o":83.86,"t":"2026-10-16T14:20:00Z","v":2325,"vw":83.865173},{"c":83.87,"h":83.87,"l":83.86,"n":6,"o":83.86,"t":"2026-10-16T14:25:00Z","v":949,"vw":83.868889},{"c":83.92,"h":83.92,"l":83.885,"n":5,"o":83.885,"t":"2026-10-16T14:35:00Z","v":504,"vw":83.907},{"c":83.88,"h":83.91,"l":83.88,"n":7,"o":83.91,"t":"2026-10-16T14:40:00Z","v":1231,"vw":83.898137},{"c":83.95,"h":83.95,"l":83.8999,"n":14,"o":83.9,"t":"2026-10-16T14:45:00Z","v":3254,"vw":83.921663},{"c":83.955,"h":83.955,"l":83.955,"n":1,"o":83.955,"t":"2026-10-16T14:50:00Z","v":110,"vw":83.955},{"c":83.9,"h":83.905,"l":83.89,"n":12,"o":83.89,"t":"2026-10-16T14:55:00Z","v":1903,"vw":83.901309},{"c":83.78,"h":83.82,"l":83.775,"n":13,"o":83.82,"t":"2026-10-16T15:05:00Z","v":866,"vw":83.787},{"c":83.78,"h":83.78,"l":83.75,"n":10,"o":83.75,"t":"2026-10-16T15:10:00Z","v":1727,"vw":83.757661},{"c":83.75,"h":83.76,"l":83.74,"n":13,"o":83.74,"t":"2026-10-16T15:15:00Z","v":1077,"vw":83.752413},{"c":83.7,"h":83.77,"l":83.66,"n":29,"o":83.76,"t":"2026-10-16T15:20:00Z","v":7159,"vw":83.698382},{"c":83.67,"h":83.685,"l":83.67,"n":9,"o":83.685,"t":"2026-10-16T15:25:00Z","v":556,"vw":83.674073},{"c":83.69,"h":83.69,"l":83.67,"n":46,"o":83.67,"t":"2026-10-16T15:30:00Z","v":3709,"vw":83.688823},{"c":83.7,"h":83.7,"l":83.67,"n":4,"o":83.67,"t":"2026-10-16T15:35:00Z","v":222,"vw":83.685},{"c":83.65,"h":83.665,"l":83.635,"n":20,"o":83.655,"t":"2026-10-16T15:40:00Z","v":4435,"vw":83.647432},{"c":83.6968,"h":83.6968,"l":83.6968,"n":4,"o":83.6968,"t":"2026-10-16T15:50:00Z","v":110,"vw":83.6968},{"c":83.56,"h":83.56,"l":83.56,"n":6,"o":83.56,"t":"2026-10-16T15:55:00Z","v":271,"vw":83.56},{"c":83.53,"h":83.53,"l":83.53,"n":2,"o":83.53,"t":"2026-10-16T16:00:00Z","v":135,"vw":83.53},{"c":83.51,"h":83.64,"l":83.51,"n":6,"o":83.64,"t":"2026-10-16T16:15:00Z","v":653,"vw":83.566183},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-16T16:20:00Z","v":160,"vw":83.6},{"c":83.386,"h":83.386,"l":83.386,"n":2,"o":83.386,"t":"2026-10-16T16:40:00Z","v":1263,"vw":83.386},{"c":83.33,"h":83.33,"l":83.33,"n":5,"o":83.33,"t":"2026-10-16T16:45:00Z","v":308,"vw":83.33},{"c":83.42,"h":83.42,"l":83.33,"n":10,"o":83.33,"t":"2026-10-16T16:50:00Z","v":978,"vw":83.343606},{"c":83.42,"h":83.42,"l":83.36,"n":6,"o":83.36,"t":"2026-10-16T16:55:00Z","v":626,"vw":83.405627},{"c":83.22,"h":83.22,"l":83.21,"n":8,"o":83.21,"t":"2026-10-16T17:05:00Z","v":361,"vw":83.215},{"c":83.16,"h":83.17,"l":83.15,"n":8,"o":83.15,"t":"2026-10-16T17:10:00Z","v":900,"vw":83.156667},{"c":83.16,"h":83.16,"l":83.15,"n":4,"o":83.15,"t":"2026-10-16T17:20:00Z","v":233,"vw":83.155671},{"c":83.235,"h":83.235,"l":83.235,"n":1,"o":83.235,"t":"2026-10-16T17:25:00Z","v":104,"vw":83.235},{"c":83.32,"h":83.32,"l":83.32,"n":1,"o":83.32,"t":"2026-10-16T17:35:00Z","v":220,"vw":83.32},{"c":83.42,"h":83.42,"l":83.42,"n":2,"o":83.42,"t":"2026-10-16T17:40:00Z","v":293,"vw":83.42},{"c":83.28,"h":83.375,"l":83.28,"n":16,"o":83.31,"t":"2026-10-16T17:45:00Z","v":1604,"vw":83.297835},{"c":83.29,"h":83.29,"l":83.29,"n":3,"o":83.29,"t":"2026-10-16T17:55:00Z","v":231,"vw":83.29},{"c":83.1,"h":83.24,"l":83.1,"n":21,"o":83.2371,"t":"2026-10-16T18:00:00Z","v":3902,"vw":83.150369},{"c":83.25,"h":83.25,"l":83.23,"n":3,"o":83.23,"t":"2026-10-16T18:05:00Z","v":300,"vw":83.243333},{"c":83.15,"h":83.235,"l":83.15,"n":10,"o":83.235,"t":"2026-10-16T18:10:00Z","v":6357,"vw":83.21997},{"c":83.2,"h":83.2,"l":83.01,"n":32,"o":83.01,"t":"2026-10-16T18:20:00Z","v":4402,"vw":83.071572},{"c":83.095,"h":83.095,"l":83.07,"n":6,"o":83.07,"t":"2026-10-16T18:25:00Z","v":476,"vw":83.078333},{"c":83.105,"h":83.2099,"l":83.105,"n":4,"o":83.2099,"t":"2026-10-16T18:30:00Z","v":796,"vw":83.151119},{"c":83.19,"h":83.19,"l":83.11,"n":13,"o":83.18,"t":"2026-10-16T18:35:00Z","v":845,"vw":83.161953},{"c":83.01,"h":83.135,"l":83.01,"n":3,"o":83.135,"t":"2026-10-16T18:40:00Z","v":500,"vw":83.11},{"c":83.126,"h":83.22,"l":83.126,"n":15,"o":83.22,"t":"2026-10-16T18:45:00Z","v":1457,"vw":83.176773},{"c":83.0245,"h":83.09,"l":83.01,"n":19,"o":83.01,"t":"2026-10-16T18:50:00Z","v":1647,"vw":83.038552},{"c":83.15,"h":83.16,"l":82.96,"n":56,"o":83.02,"t":"2026-10-16T18:55:00Z","v":6213,"vw":83.058884},{"c":83.07,"h":83.07,"l":83.07,"n":4,"o":83.07,"t":"2026-10-16T19:00:00Z","v":478,"vw":83.07},{"c":82.9448,"h":83,"l":82.9448,"n":14,"o":83,"t":"2026-10-16T19:05:00Z","v":91405,"vw":82.999634},{"c":83.0831,"h":83.145,"l":83.0831,"n":41,"o":83.12,"t":"2026-10-16T19:10:00Z","v":2059,"vw":83.128062},{"c":83.01,"h":83.2799,"l":83.01,"n":7,"o":83.2799,"t":"2026-10-16T19:15:00Z","v":634,"vw":83.167483},{"c":83.23,"h":83.24,"l":83.145,"n":11,"o":83.145,"t":"2026-10-16T19:20:00Z","v":1127,"vw":83.178981},{"c":83.26,"h":83.26,"l":83.18,"n":7,"o":83.22,"t":"2026-10-16T19:25:00Z","v":629,"vw":83.239967},{"c":83.09,"h":83.34,"l":83.0501,"n":43,"o":83.34,"t":"2026-10-16T19:30:00Z","v":4625,"vw":83.1239},{"c":83.11,"h":83.11,"l":83.11,"n":5,"o":83.11,"t":"2026-10-16T19:35:00Z","v":267,"vw":83.11},{"c":83.12,"h":83.12,"l":83.11,"n":5,"o":83.11,"t":"2026-10-16T19:40:00Z","v":326,"vw":83.115},{"c":83.12,"h":83.12,"l":83.12,"n":2,"o":83.12,"t":"2026-10-16T19:45:00Z","v":155,"vw":83.12},{"c":83.23,"h":83.24,"l":83.091,"n":8,"o":83.19,"t":"2026-10-16T19:50:00Z","v":1133,"vw":83.130661},{"c":83.19,"h":83.19,"l":83.17,"n":15,"o":83.17,"t":"2026-10-16T19:55:00Z","v":658,"vw":83.18279},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-19T11:00:00Z","v":126,"vw":81},{"c":83.75,"h":83.75,"l":83.58,"n":31,"o":83.58,"t":"2026-10-19T13:30:00Z","v":944,"vw":83.666624},{"c":83.42,"h":83.5,"l":83.4099,"n":29,"o":83.41,"t":"2026-10-19T13:35:00Z","v":1635,"vw":83.430527},{"c":83.42,"h":83.42,"l":83.42,"n":4,"o":83.42,"t":"2026-10-19T13:40:00Z","v":107,"vw":83.42},{"c":83.36,"h":83.36,"l":83.31,"n":51,"o":83.32,"t":"2026-10-19T13:45:00Z","v":14209,"vw":83.321283},{"c":83.28,"h":83.28,"l":83.28,"n":3,"o":83.28,"t":"2026-10-19T13:50:00Z","v":200,"vw":83.28},{"c":83.23,"h":83.23,"l":83.23,"n":3,"o":83.23,"t":"2026-10-19T14:00:00Z","v":1341,"vw":83.23},{"c":83.29,"h":83.29,"l":83.28,"n":6,"o":83.28,"t":"2026-10-19T14:05:00Z","v":206,"vw":83.285},{"c":83.335,"h":83.335,"l":83.27,"n":19,"o":83.28,"t":"2026-10-19T14:10:00Z","v":1855,"vw":83.281014},{"c":83.435,"h":83.435,"l":83.42,"n":5,"o":83.42,"t":"2026-10-19T14:15:00Z","v":379,"vw":83.427102},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-19T14:20:00Z","v":700,"vw":83.41},{"c":83.39,"h":83.39,"l":83.39,"n":1,"o":83.39,"t":"2026-10-19T14:25:00Z","v":154,"vw":83.39},{"c":83.26,"h":83.35,"l":83.26,"n":59,"o":83.3,"t":"2026-10-19T14:30:00Z","v":12213,"vw":83.296234},{"c":83.26,"h":83.295,"l":83.26,"n":10,"o":83.29,"t":"2026-10-19T14:35:00Z","v":1159,"vw":83.273636},{"c":83.28,"h":83.31,"l":83.27,"n":43,"o":83.295,"t":"2026-10-19T14:40:00Z","v":6268,"vw":83.279244},{"c":83.27,"h":83.3,"l":83.27,"n":10,"o":83.3,"t":"2026-10-19T14:45:00Z","v":1711,"vw":83.294118},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-10-19T14:50:00Z","v":100,"vw":83.28},{"c":83.32,"h":83.32,"l":83.32,"n":1,"o":83.32,"t":"2026-10-19T14:55:00Z","v":100,"vw":83.32},{"c":83.35,"h":83.35,"l":83.35,"n":3,"o":83.35,"t":"2026-10-19T15:00:00Z","v":205,"vw":83.35},{"c":83.38,"h":83.4,"l":83.375,"n":10,"o":83.4,"t":"2026-10-19T15:05:00Z","v":1001,"vw":83.383939},{"c":83.415,"h":83.415,"l":83.38,"n":6,"o":83.38,"t":"2026-10-19T15:10:00Z","v":3552,"vw":83.401517},{"c":83.445,"h":83.445,"l":83.445,"n":3,"o":83.445,"t":"2026-10-19T15:15:00Z","v":102,"vw":83.445},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-10-19T15:25:00Z","v":100,"vw":83.55},{"c":83.545,"h":83.59,"l":83.545,"n":7,"o":83.57,"t":"2026-10-19T15:35:00Z","v":970,"vw":83.571061},{"c":83.52,"h":83.53,"l":83.51,"n":6,"o":83.51,"t":"2026-10-19T15:45:00Z","v":746,"vw":83.521429},{"c":83.53,"h":83.53,"l":83.5108,"n":8,"o":83.515,"t":"2026-10-19T15:50:00Z","v":533,"vw":83.519768},{"c":83.36,"h":83.48,"l":83.32,"n":11,"o":83.48,"t":"2026-10-19T16:00:00Z","v":1028,"vw":83.388696},{"c":83.37,"h":83.37,"l":83.37,"n":4,"o":83.37,"t":"2026-10-19T16:05:00Z","v":213,"vw":83.37},{"c":83.37,"h":83.39,"l":83.335,"n":11,"o":83.335,"t":"2026-10-19T16:10:00Z","v":1344,"vw":83.376971},{"c":83.35,"h":83.35,"l":83.35,"n":1,"o":83.35,"t":"2026-10-19T16:15:00Z","v":100,"vw":83.35},{"c":83.34,"h":83.34,"l":83.34,"n":1,"o":83.34,"t":"2026-10-19T16:20:00Z","v":183,"vw":83.34},{"c":83.36,"h":83.36,"l":83.36,"n":2,"o":83.36,"t":"2026-10-19T16:25:00Z","v":305,"vw":83.36},{"c":83.3,"h":83.305,"l":83.3,"n":2,"o":83.305,"t":"2026-10-19T16:30:00Z","v":200,"vw":83.3025},{"c":83.305,"h":83.33,"l":83.305,"n":6,"o":83.33,"t":"2026-10-19T16:45:00Z","v":400,"vw":83.313333},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-10-19T16:50:00Z","v":162,"vw":83.3},{"c":83.265,"h":83.29,"l":83.265,"n":2,"o":83.29,"t":"2026-10-19T16:55:00Z","v":300,"vw":83.281667},{"c":83.27,"h":83.27,"l":83.27,"n":1,"o":83.27,"t":"2026-10-19T17:00:00Z","v":150,"vw":83.27},{"c":83.22,"h":83.25,"l":83.22,"n":11,"o":83.25,"t":"2026-10-19T17:05:00Z","v":502,"vw":83.235},{"c":83.235,"h":83.235,"l":83.235,"n":1,"o":83.235,"t":"2026-10-19T17:10:00Z","v":1200,"vw":83.235},{"c":83.24,"h":83.24,"l":83.24,"n":4,"o":83.24,"t":"2026-10-19T17:20:00Z","v":250,"vw":83.24},{"c":83.255,"h":83.255,"l":83.255,"n":1,"o":83.255,"t":"2026-10-19T17:25:00Z","v":103,"vw":83.255},{"c":83.253,"h":83.253,"l":83.248,"n":3,"o":83.248,"t":"2026-10-19T17:35:00Z","v":263,"vw":83.251092},{"c":83.29,"h":83.29,"l":83.27,"n":17,"o":83.285,"t":"2026-10-19T17:40:00Z","v":2765,"vw":83.28625},{"c":83.2,"h":83.235,"l":83.2,"n":27,"o":83.22,"t":"2026-10-19T17:45:00Z","v":1936,"vw":83.208462},{"c":83.22,"h":83.22,"l":83.22,"n":3,"o":83.22,"t":"2026-10-19T17:50:00Z","v":348,"vw":83.22},{"c":83.24,"h":83.26,"l":83.24,"n":41,"o":83.26,"t":"2026-10-19T17:55:00Z","v":1130,"vw":83.243903},{"c":83.27,"h":83.28,"l":83.27,"n":7,"o":83.28,"t":"2026-10-19T18:00:00Z","v":360,"vw":83.277151},{"c":83.32,"h":83.32,"l":83.305,"n":5,"o":83.305,"t":"2026-10-19T18:15:00Z","v":372,"vw":83.311964},{"c":83.2844,"h":83.31,"l":83.2844,"n":13,"o":83.31,"t":"2026-10-19T18:20:00Z","v":1032,"vw":83.298471},{"c":83.27,"h":83.27,"l":83.245,"n":3,"o":83.245,"t":"2026-10-19T18:25:00Z","v":212,"vw":83.257195},{"c":83.25,"h":83.25,"l":83.25,"n":7,"o":83.25,"t":"2026-10-19T18:30:00Z","v":761,"vw":83.25},{"c":83.27,"h":83.27,"l":83.27,"n":1,"o":83.27,"t":"2026-10-19T18:40:00Z","v":103,"vw":83.27},{"c":83.29,"h":83.3,"l":83.29,"n":8,"o":83.3,"t":"2026-10-19T18:45:00Z","v":337,"vw":83.293676},{"c":83.26,"h":83.26,"l":83.26,"n":4,"o":83.26,"t":"2026-10-19T18:50:00Z","v":571,"vw":83.26},{"c":83.288,"h":83.288,"l":83.288,"n":10,"o":83.288,"t":"2026-10-19T18:55:00Z","v":7434,"vw":83.288},{"c":83.2501,"h":83.3,"l":83.2501,"n":7,"o":83.29,"t":"2026-10-19T19:00:00Z","v":1775,"vw":83.284109},{"c":83.29,"h":83.31,"l":83.28,"n":15,"o":83.29,"t":"2026-10-19T19:05:00Z","v":2005,"vw":83.297149},{"c":83.255,"h":83.27,"l":83.2401,"n":18,"o":83.26,"t":"2026-10-19T19:10:00Z","v":4497,"vw":83.258179},{"c":83.33,"h":83.33,"l":83.2744,"n":5,"o":83.279,"t":"2026-10-19T19:15:00Z","v":425,"vw":83.292246},{"c":83.34,"h":83.34,"l":83.34,"n":4,"o":83.34,"t":"2026-10-19T19:20:00Z","v":382,"vw":83.34},{"c":83.2825,"h":83.2825,"l":83.2825,"n":2,"o":83.2825,"t":"2026-10-19T19:30:00Z","v":207,"vw":83.2825},{"c":83.33,"h":83.33,"l":83.33,"n":6,"o":83.33,"t":"2026-10-19T19:40:00Z","v":158,"vw":83.33},{"c":83.305,"h":83.305,"l":83.305,"n":4,"o":83.305,"t":"2026-10-19T19:45:00Z","v":475,"vw":83.305},{"c":83.2,"h":83.29,"l":83.2,"n":4,"o":83.29,"t":"2026-10-19T19:50:00Z","v":300,"vw":83.245},{"c":83.17,"h":83.1887,"l":83.165,"n":26,"o":83.1887,"t":"2026-10-19T19:55:00Z","v":1903,"vw":83.174749},{"c":83.19,"h":83.19,"l":82.88,"n":18,"o":82.88,"t":"2026-10-20T13:30:00Z","v":1426,"vw":83.117666},{"c":83.135,"h":83.19,"l":83.135,"n":4,"o":83.19,"t":"2026-10-20T13:40:00Z","v":336,"vw":83.15182},{"c":83.4601,"h":83.4601,"l":83.4601,"n":4,"o":83.4601,"t":"2026-10-20T14:05:00Z","v":1306,"vw":83.4601},{"c":83.45,"h":83.45,"l":83.44,"n":11,"o":83.45,"t":"2026-10-20T14:10:00Z","v":536,"vw":83.4475},{"c":83.54,"h":83.54,"l":83.54,"n":2,"o":83.54,"t":"2026-10-20T14:15:00Z","v":109,"vw":83.54},{"c":83.71,"h":83.71,"l":83.64,"n":6,"o":83.64,"t":"2026-10-20T14:20:00Z","v":722,"vw":83.676061},{"c":83.78,"h":83.81,"l":83.69,"n":21,"o":83.7299,"t":"2026-10-20T14:25:00Z","v":3185,"vw":83.772895},{"c":83.86,"h":83.86,"l":83.825,"n":10,"o":83.825,"t":"2026-10-20T14:30:00Z","v":2047,"vw":83.856945},{"c":83.79,"h":83.85,"l":83.78,"n":10,"o":83.78,"t":"2026-10-20T14:40:00Z","v":812,"vw":83.823347},{"c":83.81,"h":83.82,"l":83.81,"n":5,"o":83.82,"t":"2026-10-20T14:45:00Z","v":706,"vw":83.817633},{"c":83.85,"h":83.85,"l":83.82,"n":8,"o":83.82,"t":"2026-10-20T14:50:00Z","v":1067,"vw":83.823333},{"c":83.8201,"h":83.88,"l":83.8201,"n":4,"o":83.88,"t":"2026-10-20T14:55:00Z","v":4503,"vw":83.825793},{"c":83.6,"h":83.76,"l":83.6,"n":25,"o":83.76,"t":"2026-10-20T15:10:00Z","v":4215,"vw":83.7199},{"c":83.67,"h":83.69,"l":83.66,"n":8,"o":83.69,"t":"2026-10-20T15:15:00Z","v":2492,"vw":83.680835},{"c":83.645,"h":83.645,"l":83.645,"n":1,"o":83.645,"t":"2026-10-20T15:20:00Z","v":300,"vw":83.645},{"c":83.61,"h":83.61,"l":83.61,"n":2,"o":83.61,"t":"2026-10-20T15:25:00Z","v":981,"vw":83.61},{"c":83.555,"h":83.56,"l":83.54,"n":18,"o":83.56,"t":"2026-10-20T15:30:00Z","v":1386,"vw":83.556513},{"c":83.56,"h":83.57,"l":83.53,"n":6,"o":83.53,"t":"2026-10-20T15:35:00Z","v":8147,"vw":83.533423},{"c":83.63,"h":83.63,"l":83.6,"n":7,"o":83.6,"t":"2026-10-20T15:40:00Z","v":14967,"vw":83.600201},{"c":83.61,"h":83.61,"l":83.585,"n":2,"o":83.585,"t":"2026-10-20T15:45:00Z","v":376,"vw":83.591649},{"c":83.68,"h":83.68,"l":83.62,"n":5,"o":83.62,"t":"2026-10-20T15:50:00Z","v":1572,"vw":83.63},{"c":83.65,"h":83.66,"l":83.65,"n":4,"o":83.66,"t":"2026-10-20T15:55:00Z","v":527,"vw":83.657818},{"c":83.595,"h":83.68,"l":83.595,"n":16,"o":83.67,"t":"2026-10-20T16:00:00Z","v":2263,"vw":83.666401},{"c":83.63,"h":83.63,"l":83.615,"n":4,"o":83.615,"t":"2026-10-20T16:05:00Z","v":301,"vw":83.621667},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-20T16:10:00Z","v":104,"vw":83.56},{"c":83.505,"h":83.53,"l":83.505,"n":4,"o":83.53,"t":"2026-10-20T16:15:00Z","v":1328,"vw":83.528117},{"c":83.54,"h":83.54,"l":83.54,"n":4,"o":83.54,"t":"2026-10-20T16:20:00Z","v":272,"vw":83.54},{"c":83.605,"h":83.605,"l":83.605,"n":2,"o":83.605,"t":"2026-10-20T16:30:00Z","v":241,"vw":83.605},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-10-20T16:35:00Z","v":100,"vw":83.67},{"c":83.65,"h":83.65,"l":83.625,"n":3,"o":83.635,"t":"2026-10-20T16:40:00Z","v":900,"vw":83.645556},{"c":83.61,"h":83.61,"l":83.61,"n":2,"o":83.61,"t":"2026-10-20T16:45:00Z","v":266,"vw":83.61},{"c":83.52,"h":83.555,"l":83.52,"n":14,"o":83.555,"t":"2026-10-20T17:00:00Z","v":1195,"vw":83.5345},{"c":83.56,"h":83.56,"l":83.56,"n":1,"o":83.56,"t":"2026-10-20T17:05:00Z","v":800,"vw":83.56},{"c":83.57,"h":83.57,"l":83.57,"n":1,"o":83.57,"t":"2026-10-20T17:10:00Z","v":199,"vw":83.57},{"c":83.55,"h":83.58,"l":83.55,"n":7,"o":83.58,"t":"2026-10-20T17:15:00Z","v":1246,"vw":83.557313},{"c":83.615,"h":83.615,"l":83.6,"n":3,"o":83.6,"t":"2026-10-20T17:20:00Z","v":1347,"vw":83.604978},{"c":83.64,"h":83.64,"l":83.64,"n":2,"o":83.64,"t":"2026-10-20T17:25:00Z","v":288,"vw":83.64},{"c":83.645,"h":83.67,"l":83.645,"n":28,"o":83.67,"t":"2026-10-20T17:30:00Z","v":3799,"vw":83.665818},{"c":83.63,"h":83.66,"l":83.63,"n":4,"o":83.66,"t":"2026-10-20T17:35:00Z","v":2777,"vw":83.650526},{"c":83.67,"h":83.68,"l":83.67,"n":17,"o":83.68,"t":"2026-10-20T17:45:00Z","v":2115,"vw":83.676302},{"c":83.68,"h":83.715,"l":83.67,"n":7,"o":83.67,"t":"2026-10-20T17:50:00Z","v":611,"vw":83.685886},{"c":83.67,"h":83.67,"l":83.66,"n":4,"o":83.66,"t":"2026-10-20T17:55:00Z","v":400,"vw":83.6675},{"c":83.68,"h":83.68,"l":83.675,"n":7,"o":83.675,"t":"2026-10-20T18:00:00Z","v":1259,"vw":83.675799},{"c":83.6899,"h":83.69,"l":83.67,"n":7,"o":83.67,"t":"2026-10-20T18:05:00Z","v":2336,"vw":83.68811},{"c":83.66,"h":83.71,"l":83.66,"n":5,"o":83.71,"t":"2026-10-20T18:10:00Z","v":1201,"vw":83.689167},{"c":83.69,"h":83.69,"l":83.69,"n":5,"o":83.69,"t":"2026-10-20T18:15:00Z","v":532,"vw":83.69},{"c":83.635,"h":83.675,"l":83.635,"n":7,"o":83.675,"t":"2026-10-20T18:20:00Z","v":1054,"vw":83.656218},{"c":83.65,"h":83.65,"l":83.61,"n":28,"o":83.61,"t":"2026-10-20T18:25:00Z","v":3285,"vw":83.638942},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-10-20T18:30:00Z","v":179,"vw":83.63},{"c":83.59,"h":83.6201,"l":83.59,"n":6,"o":83.6201,"t":"2026-10-20T18:35:00Z","v":758,"vw":83.606767},{"c":83.6,"h":83.6,"l":83.58,"n":8,"o":83.58,"t":"2026-10-20T18:45:00Z","v":3017,"vw":83.595901},{"c":83.58,"h":83.58,"l":83.5714,"n":4,"o":83.5714,"t":"2026-10-20T18:50:00Z","v":367,"vw":83.575014},{"c":83.605,"h":83.605,"l":83.605,"n":1,"o":83.605,"t":"2026-10-20T18:55:00Z","v":150,"vw":83.605},{"c":83.62,"h":83.6499,"l":83.62,"n":7,"o":83.6201,"t":"2026-10-20T19:05:00Z","v":5703,"vw":83.643699},{"c":83.61,"h":83.61,"l":83.595,"n":20,"o":83.61,"t":"2026-10-20T19:15:00Z","v":3125,"vw":83.609021},{"c":83.58,"h":83.595,"l":83.5605,"n":22,"o":83.595,"t":"2026-10-20T19:20:00Z","v":1938,"vw":83.569828},{"c":83.5701,"h":83.61,"l":83.54,"n":7,"o":83.54,"t":"2026-10-20T19:25:00Z","v":3764,"vw":83.590643},{"c":83.6299,"h":83.63,"l":83.6299,"n":3,"o":83.63,"t":"2026-10-20T19:30:00Z","v":248,"vw":83.62995},{"c":83.57,"h":83.58,"l":83.57,"n":7,"o":83.57,"t":"2026-10-20T19:35:00Z","v":435,"vw":83.5725},{"c":83.64,"h":83.64,"l":83.56,"n":9,"o":83.56,"t":"2026-10-20T19:40:00Z","v":1421,"vw":83.615745},{"c":83.66,"h":83.66,"l":83.615,"n":4,"o":83.64,"t":"2026-10-20T19:45:00Z","v":492,"vw":83.641423},{"c":83.63,"h":83.63,"l":83.6,"n":5,"o":83.6,"t":"2026-10-20T19:50:00Z","v":441,"vw":83.616333},{"c":83.64,"h":83.64,"l":83.6,"n":13,"o":83.64,"t":"2026-10-20T19:55:00Z","v":1131,"vw":83.616},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-20T23:50:00Z","v":100,"vw":83.6},{"c":83.925,"h":83.93,"l":83.925,"n":11,"o":83.93,"t":"2026-10-21T13:30:00Z","v":542,"vw":83.928709},{"c":83.83,"h":83.83,"l":83.83,"n":3,"o":83.83,"t":"2026-10-21T13:50:00Z","v":110,"vw":83.83},{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-21T13:55:00Z","v":100,"vw":83.92},{"c":83.71,"h":83.7999,"l":83.71,"n":7,"o":83.7999,"t":"2026-10-21T14:05:00Z","v":429,"vw":83.778027},{"c":83.73,"h":83.73,"l":83.71,"n":6,"o":83.71,"t":"2026-10-21T14:10:00Z","v":604,"vw":83.725},{"c":83.715,"h":83.72,"l":83.705,"n":4,"o":83.72,"t":"2026-10-21T14:15:00Z","v":1494,"vw":83.707677},{"c":83.755,"h":83.755,"l":83.7,"n":11,"o":83.7,"t":"2026-10-21T14:20:00Z","v":1100,"vw":83.705135},{"c":83.79,"h":83.79,"l":83.76,"n":2,"o":83.76,"t":"2026-10-21T14:25:00Z","v":259,"vw":83.771583},{"c":83.84,"h":83.84,"l":83.795,"n":11,"o":83.795,"t":"2026-10-21T14:40:00Z","v":1442,"vw":83.822795},{"c":83.895,"h":83.895,"l":83.84,"n":19,"o":83.86,"t":"2026-10-21T14:45:00Z","v":2435,"vw":83.860398},{"c":83.875,"h":83.875,"l":83.875,"n":4,"o":83.875,"t":"2026-10-21T14:50:00Z","v":376,"vw":83.875},{"c":83.87,"h":83.87,"l":83.84,"n":4,"o":83.86,"t":"2026-10-21T14:55:00Z","v":956,"vw":83.865556},{"c":83.825,"h":83.84,"l":83.81,"n":18,"o":83.84,"t":"2026-10-21T15:00:00Z","v":1387,"vw":83.830509},{"c":83.83,"h":83.84,"l":83.83,"n":3,"o":83.84,"t":"2026-10-21T15:05:00Z","v":889,"vw":83.833251},{"c":83.85,"h":83.85,"l":83.85,"n":2,"o":83.85,"t":"2026-10-21T15:10:00Z","v":264,"vw":83.85},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-21T15:15:00Z","v":150,"vw":83.84},{"c":83.88,"h":83.9,"l":83.855,"n":5,"o":83.855,"t":"2026-10-21T15:20:00Z","v":810,"vw":83.879354},{"c":83.9,"h":83.9,"l":83.9,"n":12,"o":83.9,"t":"2026-10-21T15:25:00Z","v":859,"vw":83.9},{"c":83.9401,"h":83.96,"l":83.9401,"n":15,"o":83.96,"t":"2026-10-21T15:30:00Z","v":2474,"vw":83.958839},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-21T15:35:00Z","v":259,"vw":84},{"c":83.95,"h":84,"l":83.95,"n":5,"o":83.995,"t":"2026-10-21T15:40:00Z","v":857,"vw":83.987152},{"c":84,"h":84,"l":83.97,"n":10,"o":83.995,"t":"2026-10-21T15:45:00Z","v":1784,"vw":83.993344},{"c":84.01,"h":84.01,"l":84.01,"n":2,"o":84.01,"t":"2026-10-21T15:50:00Z","v":900,"vw":84.01},{"c":84.01,"h":84.01,"l":83.995,"n":7,"o":83.9999,"t":"2026-10-21T15:55:00Z","v":953,"vw":84.001209},{"c":83.975,"h":83.975,"l":83.975,"n":1,"o":83.975,"t":"2026-10-21T16:00:00Z","v":100,"vw":83.975},{"c":83.98,"h":83.98,"l":83.98,"n":3,"o":83.98,"t":"2026-10-21T16:05:00Z","v":402,"vw":83.98},{"c":83.99,"h":83.99,"l":83.98,"n":3,"o":83.98,"t":"2026-10-21T16:15:00Z","v":267,"vw":83.985},{"c":83.9752,"h":84,"l":83.9752,"n":6,"o":84,"t":"2026-10-21T16:20:00Z","v":1104,"vw":83.99546},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-21T16:25:00Z","v":700,"vw":83.97},{"c":83.96,"h":83.98,"l":83.96,"n":6,"o":83.98,"t":"2026-10-21T16:30:00Z","v":338,"vw":83.97278},{"c":84,"h":84,"l":83.95,"n":10,"o":83.95,"t":"2026-10-21T16:35:00Z","v":1791,"vw":83.968489},{"c":84.05,"h":84.05,"l":84.05,"n":1,"o":84.05,"t":"2026-10-21T16:40:00Z","v":100,"vw":84.05},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-21T16:45:00Z","v":500,"vw":84.02},{"c":84.03,"h":84.03,"l":84.03,"n":2,"o":84.03,"t":"2026-10-21T16:50:00Z","v":146,"vw":84.03},{"c":84.065,"h":84.065,"l":84.065,"n":1,"o":84.065,"t":"2026-10-21T17:15:00Z","v":178,"vw":84.065},{"c":84.07,"h":84.0856,"l":84.07,"n":7,"o":84.0856,"t":"2026-10-21T17:20:00Z","v":1093,"vw":84.077156},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-10-21T17:25:00Z","v":185,"vw":84.08},{"c":84.06,"h":84.07,"l":84.06,"n":8,"o":84.07,"t":"2026-10-21T17:30:00Z","v":1130,"vw":84.063883},{"c":84.065,"h":84.065,"l":84.065,"n":2,"o":84.065,"t":"2026-10-21T17:35:00Z","v":101,"vw":84.065},{"c":84.09,"h":84.1093,"l":84.07,"n":13,"o":84.07,"t":"2026-10-21T17:40:00Z","v":3555,"vw":84.103076},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-21T17:45:00Z","v":108,"vw":84.1},{"c":84.0623,"h":84.0623,"l":84.0623,"n":1,"o":84.0623,"t":"2026-10-21T18:00:00Z","v":161,"vw":84.0623},{"c":84.09,"h":84.09,"l":84.05,"n":6,"o":84.08,"t":"2026-10-21T18:05:00Z","v":808,"vw":84.072957},{"c":84.12,"h":84.12,"l":84.075,"n":15,"o":84.075,"t":"2026-10-21T18:10:00Z","v":1500,"vw":84.1025},{"c":84.12,"h":84.14,"l":84.115,"n":5,"o":84.14,"t":"2026-10-21T18:15:00Z","v":1100,"vw":84.127727},{"c":84.095,"h":84.12,"l":84.095,"n":9,"o":84.095,"t":"2026-10-21T18:25:00Z","v":3117,"vw":84.104119},{"c":84.1,"h":84.1,"l":84.1,"n":4,"o":84.1,"t":"2026-10-21T18:30:00Z","v":1052,"vw":84.1},{"c":84.13,"h":84.19,"l":84.13,"n":6,"o":84.135,"t":"2026-10-21T18:35:00Z","v":1711,"vw":84.140743},{"c":84,"h":84.14,"l":84,"n":7,"o":84.14,"t":"2026-10-21T18:45:00Z","v":1340,"vw":84.041634},{"c":84,"h":84.0027,"l":83.97,"n":5,"o":83.97,"t":"2026-10-21T18:50:00Z","v":1025,"vw":83.999073},{"c":83.87,"h":83.96,"l":83.87,"n":5,"o":83.96,"t":"2026-10-21T18:55:00Z","v":786,"vw":83.882587},{"c":83.72,"h":83.85,"l":83.72,"n":9,"o":83.85,"t":"2026-10-21T19:00:00Z","v":839,"vw":83.798253},{"c":83.795,"h":83.795,"l":83.755,"n":2,"o":83.755,"t":"2026-10-21T19:05:00Z","v":380,"vw":83.776789},{"c":83.7899,"h":83.79,"l":83.75,"n":10,"o":83.77,"t":"2026-10-21T19:10:00Z","v":1376,"vw":83.765165},{"c":83.87,"h":83.87,"l":83.815,"n":16,"o":83.815,"t":"2026-10-21T19:15:00Z","v":1386,"vw":83.848714},{"c":83.865,"h":83.89,"l":83.8401,"n":13,"o":83.89,"t":"2026-10-21T19:20:00Z","v":1575,"vw":83.876976},{"c":83.93,"h":83.97,"l":83.92,"n":17,"o":83.92,"t":"2026-10-21T19:25:00Z","v":8129,"vw":83.963961},{"c":83.96,"h":83.96,"l":83.96,"n":3,"o":83.96,"t":"2026-10-21T19:30:00Z","v":213,"vw":83.96},{"c":83.99,"h":83.99,"l":83.965,"n":8,"o":83.965,"t":"2026-10-21T19:35:00Z","v":1379,"vw":83.98083},{"c":84.005,"h":84.005,"l":83.9401,"n":8,"o":83.9401,"t":"2026-10-21T19:40:00Z","v":576,"vw":83.960492},{"c":84.04,"h":84.04,"l":84,"n":7,"o":84,"t":"2026-10-21T19:45:00Z","v":362,"vw":84.022734},{"c":84.04,"h":84.04,"l":84.02,"n":7,"o":84.03,"t":"2026-10-21T19:50:00Z","v":463,"vw":84.03},{"c":84.03,"h":84.03,"l":84.01,"n":15,"o":84.03,"t":"2026-10-21T19:55:00Z","v":1097,"vw":84.022177},{"c":84.03,"h":84.03,"l":84.03,"n":4,"o":84.03,"t":"2026-10-21T20:00:00Z","v":216,"vw":84.03},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-10-21T23:30:00Z","v":100,"vw":83.7},{"c":83.31,"h":84.5,"l":83.31,"n":20,"o":84.5,"t":"2026-10-22T13:30:00Z","v":3068,"vw":84.371394},{"c":83.345,"h":83.345,"l":83.345,"n":2,"o":83.345,"t":"2026-10-22T13:35:00Z","v":103,"vw":83.345},{"c":83.38,"h":83.38,"l":83.37,"n":3,"o":83.37,"t":"2026-10-22T13:40:00Z","v":500,"vw":83.375},{"c":83.178,"h":83.24,"l":83.178,"n":8,"o":83.24,"t":"2026-10-22T13:45:00Z","v":620,"vw":83.215143},{"c":83.335,"h":83.335,"l":83.335,"n":1,"o":83.335,"t":"2026-10-22T13:55:00Z","v":235,"vw":83.335},{"c":83.3632,"h":83.3632,"l":83.3632,"n":1,"o":83.3632,"t":"2026-10-22T14:00:00Z","v":500,"vw":83.3632},{"c":83.3096,"h":83.36,"l":83.3096,"n":8,"o":83.36,"t":"2026-10-22T14:05:00Z","v":547,"vw":83.332346},{"c":83.23,"h":83.29,"l":83.23,"n":8,"o":83.29,"t":"2026-10-22T14:10:00Z","v":860,"vw":83.26981},{"c":83.205,"h":83.205,"l":83.205,"n":4,"o":83.205,"t":"2026-10-22T14:15:00Z","v":417,"vw":83.205},{"c":83.185,"h":83.195,"l":83.185,"n":6,"o":83.195,"t":"2026-10-22T14:20:00Z","v":603,"vw":83.193264},{"c":82.975,"h":83.12,"l":82.975,"n":23,"o":83.12,"t":"2026-10-22T14:25:00Z","v":5304,"vw":83.013226},{"c":82.93,"h":82.93,"l":82.93,"n":2,"o":82.93,"t":"2026-10-22T14:30:00Z","v":160,"vw":82.93},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-22T14:35:00Z","v":100,"vw":82.86},{"c":82.92,"h":82.92,"l":82.92,"n":2,"o":82.92,"t":"2026-10-22T14:40:00Z","v":501,"vw":82.92},{"c":82.88,"h":82.92,"l":82.8578,"n":8,"o":82.91,"t":"2026-10-22T14:45:00Z","v":2609,"vw":82.872277},{"c":82.95,"h":82.95,"l":82.92,"n":8,"o":82.93,"t":"2026-10-22T14:50:00Z","v":551,"vw":82.9375},{"c":82.99,"h":83,"l":82.97,"n":20,"o":82.97,"t":"2026-10-22T15:00:00Z","v":3713,"vw":82.991135},{"c":82.95,"h":82.95,"l":82.95,"n":3,"o":82.95,"t":"2026-10-22T15:05:00Z","v":106,"vw":82.95},{"c":82.91,"h":82.92,"l":82.91,"n":4,"o":82.92,"t":"2026-10-22T15:10:00Z","v":327,"vw":82.916198},{"c":83.03,"h":83.03,"l":82.94,"n":2,"o":82.94,"t":"2026-10-22T15:15:00Z","v":200,"vw":82.985},{"c":83.05,"h":83.12,"l":83.05,"n":13,"o":83.1,"t":"2026-10-22T15:20:00Z","v":1241,"vw":83.09341},{"c":82.945,"h":82.98,"l":82.93,"n":6,"o":82.93,"t":"2026-10-22T15:30:00Z","v":465,"vw":82.944806},{"c":82.99,"h":82.99,"l":82.99,"n":3,"o":82.99,"t":"2026-10-22T15:35:00Z","v":168,"vw":82.99},{"c":83,"h":83,"l":82.93,"n":20,"o":82.93,"t":"2026-10-22T15:40:00Z","v":4513,"vw":82.934311},{"c":83.02,"h":83.02,"l":82.99,"n":5,"o":82.99,"t":"2026-10-22T15:45:00Z","v":205,"vw":83.004925},{"c":83.08,"h":83.1,"l":83.03,"n":5,"o":83.03,"t":"2026-10-22T15:50:00Z","v":1018,"vw":83.070531},{"c":83.15,"h":83.15,"l":83.15,"n":1,"o":83.15,"t":"2026-10-22T16:00:00Z","v":172,"vw":83.15},{"c":83.2,"h":83.2,"l":83.15,"n":5,"o":83.15,"t":"2026-10-22T16:05:00Z","v":602,"vw":83.19},{"c":83.19,"h":83.19,"l":83.17,"n":5,"o":83.17,"t":"2026-10-22T16:10:00Z","v":1982,"vw":83.176043},{"c":83.23,"h":83.23,"l":83.23,"n":4,"o":83.23,"t":"2026-10-22T16:15:00Z","v":363,"vw":83.23},{"c":83.2699,"h":83.31,"l":83.23,"n":7,"o":83.31,"t":"2026-10-22T16:20:00Z","v":545,"vw":83.26767},{"c":83.22,"h":83.235,"l":83.22,"n":3,"o":83.235,"t":"2026-10-22T16:25:00Z","v":808,"vw":83.221875},{"c":83.19,"h":83.19,"l":83.19,"n":2,"o":83.19,"t":"2026-10-22T16:30:00Z","v":200,"vw":83.19},{"c":83.11,"h":83.16,"l":83.11,"n":6,"o":83.16,"t":"2026-10-22T16:35:00Z","v":248,"vw":83.137273},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-10-22T16:40:00Z","v":100,"vw":83.05},{"c":82.99,"h":83.01,"l":82.98,"n":4,"o":83.01,"t":"2026-10-22T16:45:00Z","v":370,"vw":82.993158},{"c":83.055,"h":83.055,"l":83,"n":5,"o":83,"t":"2026-10-22T16:50:00Z","v":801,"vw":83.009375},{"c":83.12,"h":83.12,"l":83.095,"n":9,"o":83.1,"t":"2026-10-22T16:55:00Z","v":1049,"vw":83.107331},{"c":83.04,"h":83.04,"l":83.04,"n":1,"o":83.04,"t":"2026-10-22T17:10:00Z","v":500,"vw":83.04},{"c":83.0427,"h":83.06,"l":83.025,"n":6,"o":83.06,"t":"2026-10-22T17:15:00Z","v":1424,"vw":83.055318},{"c":83.07,"h":83.07,"l":83.07,"n":2,"o":83.07,"t":"2026-10-22T17:20:00Z","v":230,"vw":83.07},{"c":83.125,"h":83.125,"l":83.11,"n":2,"o":83.11,"t":"2026-10-22T17:30:00Z","v":961,"vw":83.120317},{"c":83.15,"h":83.15,"l":83.15,"n":1,"o":83.15,"t":"2026-10-22T17:40:00Z","v":300,"vw":83.15},{"c":83.105,"h":83.12,"l":83.105,"n":34,"o":83.12,"t":"2026-10-22T17:45:00Z","v":435,"vw":83.11},{"c":83.11,"h":83.11,"l":83.11,"n":2,"o":83.11,"t":"2026-10-22T17:55:00Z","v":293,"vw":83.11},{"c":83.02,"h":83.045,"l":83.02,"n":4,"o":83.045,"t":"2026-10-22T18:00:00Z","v":362,"vw":83.033636},{"c":83.03,"h":83.03,"l":82.99,"n":6,"o":82.99,"t":"2026-10-22T18:05:00Z","v":1303,"vw":83.006551},{"c":83.07,"h":83.07,"l":83.07,"n":2,"o":83.07,"t":"2026-10-22T18:10:00Z","v":279,"vw":83.07},{"c":83.15,"h":83.18,"l":83.13,"n":9,"o":83.13,"t":"2026-10-22T18:20:00Z","v":1150,"vw":83.15405},{"c":83.055,"h":83.055,"l":83.055,"n":1,"o":83.055,"t":"2026-10-22T18:25:00Z","v":120,"vw":83.055},{"c":83.04,"h":83.04,"l":83.04,"n":1,"o":83.04,"t":"2026-10-22T18:30:00Z","v":122,"vw":83.04},{"c":83.04,"h":83.06,"l":83.0001,"n":20,"o":83.05,"t":"2026-10-22T18:35:00Z","v":4786,"vw":83.028834},{"c":82.98,"h":83.05,"l":82.98,"n":2,"o":83.05,"t":"2026-10-22T18:45:00Z","v":294,"vw":83.014286},{"c":83.035,"h":83.0599,"l":83.035,"n":5,"o":83.0599,"t":"2026-10-22T18:50:00Z","v":874,"vw":83.040771},{"c":83.04,"h":83.04,"l":83.0101,"n":5,"o":83.0101,"t":"2026-10-22T18:55:00Z","v":2247,"vw":83.028835},{"c":83.06,"h":83.06,"l":83.035,"n":10,"o":83.04,"t":"2026-10-22T19:05:00Z","v":825,"vw":83.045982},{"c":83.1,"h":83.1,"l":83.07,"n":2,"o":83.07,"t":"2026-10-22T19:10:00Z","v":200,"vw":83.085},{"c":83.095,"h":83.095,"l":83.095,"n":1,"o":83.095,"t":"2026-10-22T19:20:00Z","v":100,"vw":83.095},{"c":83.12,"h":83.12,"l":83.12,"n":1,"o":83.12,"t":"2026-10-22T19:25:00Z","v":200,"vw":83.12},{"c":83.09,"h":83.09,"l":83.08,"n":4,"o":83.08,"t":"2026-10-22T19:30:00Z","v":386,"vw":83.086667},{"c":83.07,"h":83.08,"l":83.0566,"n":11,"o":83.08,"t":"2026-10-22T19:35:00Z","v":1072,"vw":83.06197},{"c":83.07,"h":83.07,"l":83.07,"n":3,"o":83.07,"t":"2026-10-22T19:40:00Z","v":350,"vw":83.07},{"c":83.03,"h":83.05,"l":83.03,"n":4,"o":83.05,"t":"2026-10-22T19:45:00Z","v":330,"vw":83.036667},{"c":83.19,"h":83.2,"l":83.12,"n":7,"o":83.12,"t":"2026-10-22T19:50:00Z","v":434,"vw":83.1625},{"c":83.23,"h":83.24,"l":83.2,"n":22,"o":83.22,"t":"2026-10-22T19:55:00Z","v":1344,"vw":83.224452},{"c":83.25,"h":83.25,"l":83.25,"n":6,"o":83.25,"t":"2026-10-22T20:00:00Z","v":309,"vw":83.25}],"history":[{"c":63.87,"h":64.2,"l":63.5376,"n":284,"o":64.2,"t":"2024-10-21T04:00:00Z","v":27724,"vw":63.81482},{"c":63.67,"h":63.73,"l":63.3648,"n":251,"o":63.56,"t":"2024-10-22T04:00:00Z","v":21841,"vw":63.609983},{"c":63.15,"h":63.4489,"l":62.7,"n":276,"o":63.32,"t":"2024-10-23T04:00:00Z","v":35070,"vw":63.137544},{"c":63.25,"h":63.36,"l":62.9138,"n":260,"o":63.26,"t":"2024-10-24T04:00:00Z","v":27161,"vw":63.15875},{"c":63.0154,"h":63.57,"l":62.8925,"n":187,"o":63.57,"t":"2024-10-25T04:00:00Z","v":30799,"vw":63.159474},{"c":63.44,"h":63.5299,"l":63.26,"n":203,"o":63.41,"t":"2024-10-28T04:00:00Z","v":23967,"vw":63.436862},{"c":63.34,"h":63.42,"l":63.05,"n":231,"o":63.05,"t":"2024-10-29T04:00:00Z","v":78432,"vw":63.295654},{"c":63.26,"h":63.53,"l":63.04,"n":373,"o":63.4899,"t":"2024-10-30T04:00:00Z","v":46968,"vw":63.368718},{"c":62.31,"h":63.0499,"l":62.2428,"n":276,"o":62.79,"t":"2024-10-31T04:00:00Z","v":36872,"vw":62.488886},{"c":62.47,"h":62.8691,"l":62.35,"n":262,"o":62.35,"t":"2024-11-01T04:00:00Z","v":31417,"vw":62.563205},{"c":62.47,"h":62.7699,"l":62.3815,"n":291,"o":62.64,"t":"2024-11-04T05:00:00Z","v":30662,"vw":62.557743},{"c":63.24,"h":63.24,"l":62.51,"n":259,"o":62.51,"t":"2024-11-05T05:00:00Z","v":23446,"vw":63.03748},{"c":64.59,"h":64.64,"l":63.8015,"n":236,"o":64.3,"t":"2024-11-06T05:00:00Z","v":27942,"vw":64.2778},{"c":65.01,"h":65.07,"l":64.74,"n":310,"o":64.82,"t":"2024-11-07T05:00:00Z","v":63582,"vw":64.961759},{"c":64.92,"h":65.01,"l":64.7699,"n":233,"o":64.99,"t":"2024-11-08T05:00:00Z","v":30971,"vw":64.871875},{"c":65.0019,"h":65.1799,"l":64.9701,"n":168,"o":65.04,"t":"2024-11-11T05:00:00Z","v":39839,"vw":65.102671},{"c":64.54,"h":64.98,"l":64.2788,"n":237,"o":64.98,"t":"2024-11-12T05:00:00Z","v":50543,"vw":64.590486},{"c":64.4,"h":64.6157,"l":64.32,"n":211,"o":64.61,"t":"2024-11-13T05:00:00Z","v":28675,"vw":64.52176},{"c":64.06,"h":65.13,"l":63.9042,"n":212,"o":64.26,"t":"2024-11-14T05:00:00Z","v":17888,"vw":64.223017},{"c":63.46,"h":63.77,"l":63.276,"n":321,"o":63.77,"t":"2024-11-15T05:00:00Z","v":22044,"vw":63.415891},{"c":63.72,"h":63.78,"l":63.4818,"n":345,"o":63.55,"t":"2024-11-18T05:00:00Z","v":33153,"vw":63.661976},{"c":63.88,"h":63.91,"l":63.28,"n":254,"o":63.28,"t":"2024-11-19T05:00:00Z","v":52653,"vw":63.66688},{"c":63.88,"h":63.88,"l":63.3543,"n":277,"o":63.8,"t":"2024-11-20T05:00:00Z","v":16935,"vw":63.586233},{"c":64.39,"h":64.4776,"l":63.7501,"n":313,"o":64.19,"t":"2024-11-21T05:00:00Z","v":34275,"vw":64.22451},{"c":64.75,"h":64.75,"l":64.36,"n":154,"o":64.36,"t":"2024-11-22T05:00:00Z","v":16546,"vw":64.630514},{"c":65.12,"h":65.31,"l":65,"n":256,"o":65.23,"t":"2024-11-25T05:00:00Z","v":27838,"vw":65.151208},{"c":65.12,"h":65.18,"l":64.83,"n":217,"o":65.18,"t":"2024-11-26T05:00:00Z","v":44051,"vw":65.012623},{"c":65.08,"h":65.38,"l":64.9837,"n":220,"o":65.2,"t":"2024-11-27T05:00:00Z","v":31499,"vw":65.127941},{"c":65.49,"h":65.49,"l":65.16,"n":51,"o":65.16,"t":"2024-11-29T05:00:00Z","v":2899,"vw":65.235587},{"c":65.5,"h":65.5799,"l":65.2732,"n":386,"o":65.45,"t":"2024-12-02T05:00:00Z","v":31428,"vw":65.475704},{"c":65.54,"h":65.5799,"l":65.39,"n":271,"o":65.44,"t":"2024-12-03T05:00:00Z","v":65210,"vw":65.491017},{"c":65.81,"h":65.81,"l":65.48,"n":238,"o":65.48,"t":"2024-12-04T05:00:00Z","v":98059,"vw":65.651009},{"c":65.66,"h":66.0599,"l":65.66,"n":296,"o":65.69,"t":"2024-12-05T05:00:00Z","v":25084,"vw":65.768835},{"c":65.64,"h":65.81,"l":65.515,"n":202,"o":65.68,"t":"2024-12-06T05:00:00Z","v":32211,"vw":65.631236},{"c":65.38,"h":65.8499,"l":65.365,"n":283,"o":65.65,"t":"2024-12-09T05:00:00Z","v":60612,"vw":65.615197},{"c":64.9638,"h":65.41,"l":64.92,"n":254,"o":65.41,"t":"2024-12-10T05:00:00Z","v":30823,"vw":65.188592},{"c":65.3772,"h":65.47,"l":65.21,"n":223,"o":65.25,"t":"2024-12-11T05:00:00Z","v":112821,"vw":65.307552},{"c":64.9699,"h":65.39,"l":64.9699,"n":359,"o":65.39,"t":"2024-12-12T05:00:00Z","v":42230,"vw":65.116702},{"c":64.6844,"h":65.0023,"l":64.5516,"n":391,"o":64.87,"t":"2024-12-13T05:00:00Z","v":74607,"vw":64.753757},{"c":64.6277,"h":64.84,"l":64.5901,"n":392,"o":64.76,"t":"2024-12-16T05:00:00Z","v":53775,"vw":64.745672},{"c":64.2692,"h":64.44,"l":64.1872,"n":359,"o":64.42,"t":"2024-12-17T05:00:00Z","v":38443,"vw":64.309648},{"c":62.34,"h":64.4739,"l":62.34,"n":386,"o":64.42,"t":"2024-12-18T05:00:00Z","v":53846,"vw":63.928941},{"c":62.15,"h":62.93,"l":62.15,"n":404,"o":62.93,"t":"2024-12-19T05:00:00Z","v":52163,"vw":62.420835},{"c":62.6085,"h":63.1056,"l":61.93,"n":428,"o":61.93,"t":"2024-12-20T05:00:00Z","v":62671,"vw":62.574988},{"c":62.9959,"h":63.19,"l":62.325,"n":395,"o":62.74,"t":"2024-12-23T05:00:00Z","v":67364,"vw":62.681517},{"c":63.34,"h":63.37,"l":62.8334,"n":232,"o":62.89,"t":"2024-12-24T05:00:00Z","v":15612,"vw":63.205826},{"c":63.5452,"h":63.62,"l":63.12,"n":405,"o":63.12,"t":"2024-12-26T05:00:00Z","v":61254,"vw":63.503471},{"c":63.06,"h":63.2727,"l":62.705,"n":473,"o":63.15,"t":"2024-12-27T05:00:00Z","v":58574,"vw":62.95656},{"c":62.625,"h":62.7972,"l":62.13,"n":467,"o":62.49,"t":"2024-12-30T05:00:00Z","v":71970,"vw":62.517848},{"c":62.46,"h":62.8199,"l":62.3,"n":477,"o":62.62,"t":"2024-12-31T05:00:00Z","v":49516,"vw":62.497911},{"c":62.3158,"h":62.93,"l":61.9731,"n":620,"o":62.82,"t":"2025-01-02T05:00:00Z","v":63686,"vw":62.44359},{"c":62.9025,"h":63.03,"l":62.422,"n":506,"o":62.55,"t":"2025-01-03T05:00:00Z","v":58975,"vw":62.827891},{"c":63.2,"h":63.74,"l":63.1075,"n":546,"o":63.62,"t":"2025-01-06T05:00:00Z","v":49424,"vw":63.426263},{"c":62.7474,"h":63.4821,"l":62.61,"n":387,"o":63.38,"t":"2025-01-07T05:00:00Z","v":33512,"vw":62.966344},{"c":62.76,"h":62.82,"l":62.3001,"n":325,"o":62.77,"t":"2025-01-08T05:00:00Z","v":30056,"vw":62.583511},{"c":61.85,"h":62.45,"l":61.6,"n":513,"o":62.34,"t":"2025-01-10T05:00:00Z","v":90460,"vw":61.913972},{"c":61.89,"h":61.92,"l":61.25,"n":400,"o":61.25,"t":"2025-01-13T05:00:00Z","v":43451,"vw":61.637695},{"c":62.28,"h":62.34,"l":61.823,"n":395,"o":62.23,"t":"2025-01-14T05:00:00Z","v":49238,"vw":62.135465},{"c":63.1542,"h":63.28,"l":62.8615,"n":389,"o":62.99,"t":"2025-01-15T05:00:00Z","v":43056,"vw":63.11351},{"c":63.2303,"h":63.38,"l":63.07,"n":422,"o":63.18,"t":"2025-01-16T05:00:00Z","v":48186,"vw":63.264489},{"c":63.6411,"h":63.92,"l":63.5732,"n":379,"o":63.92,"t":"2025-01-17T05:00:00Z","v":32681,"vw":63.706636},{"c":64.4137,"h":64.449,"l":63.89,"n":455,"o":63.89,"t":"2025-01-21T05:00:00Z","v":62301,"vw":64.307401},{"c":64.44,"h":64.6699,"l":64.44,"n":519,"o":64.57,"t":"2025-01-22T05:00:00Z","v":77771,"vw":64.586139},{"c":64.79,"h":64.8,"l":64.44,"n":308,"o":64.52,"t":"2025-01-23T05:00:00Z","v":37706,"vw":64.657155},{"c":64.7211,"h":65.0061,"l":64.6,"n":387,"o":64.73,"t":"2025-01-24T05:00:00Z","v":75700,"vw":64.723245},{"c":64.0711,"h":64.49,"l":63.8701,"n":411,"o":64.25,"t":"2025-01-27T05:00:00Z","v":47774,"vw":64.009987},{"c":64.49,"h":64.5399,"l":64.0499,"n":298,"o":64.14,"t":"2025-01-28T05:00:00Z","v":88393,"vw":64.337135},{"c":64.35,"h":64.4699,"l":63.96,"n":307,"o":64.45,"t":"2025-01-29T05:00:00Z","v":30119,"vw":64.351557},{"c":64.7792,"h":65.02,"l":64.535,"n":272,"o":64.75,"t":"2025-01-30T05:00:00Z","v":49040,"vw":64.750838},{"c":64.6,"h":65.08,"l":64.21,"n":331,"o":64.84,"t":"2025-01-31T05:00:00Z","v":47607,"vw":64.702872},{"c":63.71,"h":63.96,"l":63.0401,"n":487,"o":63.13,"t":"2025-02-03T05:00:00Z","v":44703,"vw":63.614791},{"c":64.28,"h":64.33,"l":63.58,"n":378,"o":63.58,"t":"2025-02-04T05:00:00Z","v":72841,"vw":64.181593},{"c":64.67,"h":64.67,"l":64.2,"n":451,"o":64.31,"t":"2025-02-05T05:00:00Z","v":64465,"vw":64.514074},{"c":64.8094,"h":65.02,"l":64.4631,"n":256,"o":65.02,"t":"2025-02-06T05:00:00Z","v":47843,"vw":64.752363},{"c":64.34,"h":65.1099,"l":64.2501,"n":310,"o":64.88,"t":"2025-02-07T05:00:00Z","v":48372,"vw":64.429768},{"c":64.7,"h":64.7332,"l":64.4548,"n":296,"o":64.56,"t":"2025-02-10T05:00:00Z","v":14480,"vw":64.661463},{"c":64.7,"h":64.73,"l":64.42,"n":301,"o":64.46,"t":"2025-02-11T05:00:00Z","v":61782,"vw":64.647824},{"c":64.49,"h":64.63,"l":64.09,"n":260,"o":64.09,"t":"2025-02-12T05:00:00Z","v":38256,"vw":64.413229},{"c":65.0913,"h":65.1099,"l":64.62,"n":311,"o":64.62,"t":"2025-02-13T05:00:00Z","v":87751,"vw":64.817054},{"c":65.16,"h":65.3599,"l":65.145,"n":276,"o":65.31,"t":"2025-02-14T05:00:00Z","v":33482,"vw":65.229716},{"c":65.395,"h":65.4,"l":65.23,"n":353,"o":65.27,"t":"2025-02-18T05:00:00Z","v":39861,"vw":65.300605},{"c":65.38,"h":65.41,"l":65.1147,"n":286,"o":65.3,"t":"2025-02-19T05:00:00Z","v":30415,"vw":65.276866},{"c":65.22,"h":65.4,"l":64.83,"n":433,"o":65.32,"t":"2025-02-20T05:00:00Z","v":197167,"vw":65.115604},{"c":64.1674,"h":65.22,"l":64.1,"n":319,"o":65.2,"t":"2025-02-21T05:00:00Z","v":40862,"vw":64.580235},{"c":63.99,"h":64.46,"l":63.8898,"n":369,"o":64.42,"t":"2025-02-24T05:00:00Z","v":78004,"vw":64.228203},{"c":63.94,"h":64.155,"l":63.595,"n":409,"o":64.04,"t":"2025-02-25T05:00:00Z","v":110686,"vw":63.959775},{"c":63.8654,"h":64.47,"l":63.75,"n":362,"o":63.94,"t":"2025-02-26T05:00:00Z","v":48978,"vw":64.013037},{"c":63.1085,"h":64.0791,"l":63.1085,"n":284,"o":64.06,"t":"2025-02-27T05:00:00Z","v":32088,"vw":63.541334},{"c":63.64,"h":63.67,"l":62.795,"n":320,"o":63.17,"t":"2025-02-28T05:00:00Z","v":34052,"vw":63.230523},{"c":62.92,"h":64.19,"l":62.5514,"n":553,"o":64,"t":"2025-03-03T05:00:00Z","v":53394,"vw":63.494137},{"c":62.3159,"h":63.08,"l":61.7838,"n":374,"o":62.35,"t":"2025-03-04T05:00:00Z","v":57648,"vw":62.337622},{"c":63.19,"h":63.36,"l":62.26,"n":517,"o":62.26,"t":"2025-03-05T05:00:00Z","v":71553,"vw":62.970901},{"c":62.42,"h":63.07,"l":62.1512,"n":374,"o":62.7989,"t":"2025-03-06T05:00:00Z","v":266549,"vw":62.785226},{"c":62.91,"h":62.92,"l":61.8629,"n":383,"o":62.17,"t":"2025-03-07T05:00:00Z","v":42220,"vw":62.544618},{"c":61.41,"h":62.24,"l":60.945,"n":515,"o":62.15,"t":"2025-03-10T04:00:00Z","v":68756,"vw":61.422743},{"c":61.07,"h":61.79,"l":60.59,"n":514,"o":61.41,"t":"2025-03-11T04:00:00Z","v":68900,"vw":61.122661},{"c":61.14,"h":61.4786,"l":60.75,"n":379,"o":61.35,"t":"2025-03-12T04:00:00Z","v":53331,"vw":61.178719},{"c":60.42,"h":61.17,"l":60.31,"n":400,"o":61.17,"t":"2025-03-13T04:00:00Z","v":71869,"vw":60.683481},{"c":61.7728,"h":61.78,"l":60.82,"n":310,"o":60.82,"t":"2025-03-14T04:00:00Z","v":68409,"vw":61.533236},{"c":62.38,"h":62.56,"l":61.65,"n":372,"o":61.65,"t":"2025-03-17T04:00:00Z","v":29218,"vw":62.270349},{"c":61.96,"h":62.25,"l":61.7401,"n":367,"o":62.25,"t":"2025-03-18T04:00:00Z","v":63902,"vw":61.929813},{"c":62.5,"h":62.79,"l":61.9795,"n":285,"o":62.01,"t":"2025-03-19T04:00:00Z","v":55444,"vw":62.323608},{"c":62.2506,"h":62.57,"l":62,"n":802,"o":62.0026,"t":"2025-03-20T04:00:00Z","v":73734,"vw":62.250713},{"c":61.982,"h":62.02,"l":61.605,"n":294,"o":61.71,"t":"2025-03-21T04:00:00Z","v":36307,"vw":61.841615},{"c":62.96,"h":62.99,"l":62.5592,"n":418,"o":62.68,"t":"2025-03-24T04:00:00Z","v":44115,"vw":62.787336},{"c":62.89,"h":62.9899,"l":62.72,"n":315,"o":62.96,"t":"2025-03-25T04:00:00Z","v":45029,"vw":62.844777},{"c":62.31,"h":62.94,"l":62.1692,"n":447,"o":62.87,"t":"2025-03-26T04:00:00Z","v":44854,"vw":62.504993},{"c":62.2,"h":62.52,"l":61.93,"n":370,"o":62.25,"t":"2025-03-27T04:00:00Z","v":47952,"vw":62.225825},{"c":61.12,"h":61.97,"l":60.9539,"n":413,"o":61.97,"t":"2025-03-28T04:00:00Z","v":35255,"vw":61.240142},{"c":61.28,"h":61.2986,"l":60.22,"n":674,"o":60.58,"t":"2025-03-31T04:00:00Z","v":90595,"vw":60.925444},{"c":61.46,"h":61.6284,"l":60.73,"n":436,"o":61.02,"t":"2025-04-01T04:00:00Z","v":46631,"vw":61.180104},{"c":61.85,"h":61.995,"l":60.66,"n":512,"o":60.66,"t":"2025-04-02T04:00:00Z","v":87159,"vw":61.287618},{"c":59.17,"h":60.285,"l":59.1383,"n":831,"o":60.1,"t":"2025-04-03T04:00:00Z","v":93802,"vw":59.652843},{"c":55.79,"h":57.63,"l":55.62,"n":878,"o":57.46,"t":"2025-04-04T04:00:00Z","v":158054,"vw":56.293901},{"c":55.115,"h":57,"l":53.3103,"n":904,"o":54.03,"t":"2025-04-07T04:00:00Z","v":207562,"vw":54.869906},{"c":54.28,"h":57.04,"l":53.68,"n":752,"o":56.69,"t":"2025-04-08T04:00:00Z","v":145295,"vw":55.505113},{"c":58.94,"h":59.08,"l":53.94,"n":702,"o":53.94,"t":"2025-04-09T04:00:00Z","v":82100,"vw":55.993103},{"c":57.08,"h":58.06,"l":55.89,"n":917,"o":57.76,"t":"2025-04-10T04:00:00Z","v":94870,"vw":56.922804},{"c":58.13,"h":58.38,"l":56.8,"n":518,"o":57.17,"t":"2025-04-11T04:00:00Z","v":162309,"vw":57.777997},{"c":58.8608,"h":59.1699,"l":58.3152,"n":431,"o":58.97,"t":"2025-04-14T04:00:00Z","v":48377,"vw":58.826852},{"c":58.82,"h":59.4445,"l":58.66,"n":450,"o":58.76,"t":"2025-04-15T04:00:00Z","v":49582,"vw":58.94917},{"c":58.1,"h":58.86,"l":57.5507,"n":443,"o":58.46,"t":"2025-04-16T04:00:00Z","v":47301,"vw":58.380823},{"c":58.23,"h":58.72,"l":58.0425,"n":540,"o":58.17,"t":"2025-04-17T04:00:00Z","v":104061,"vw":58.442808},{"c":57.36,"h":57.9191,"l":56.79,"n":610,"o":57.63,"t":"2025-04-21T04:00:00Z","v":67166,"vw":57.101393},{"c":58.69,"h":58.94,"l":57.94,"n":381,"o":58.07,"t":"2025-04-22T04:00:00Z","v":184109,"vw":58.628076},{"c":59.26,"h":60.3,"l":59.1,"n":323,"o":59.62,"t":"2025-04-23T04:00:00Z","v":41751,"vw":59.535237},{"c":60.2,"h":60.31,"l":59.17,"n":334,"o":59.17,"t":"2025-04-24T04:00:00Z","v":64035,"vw":60.06631},{"c":60.43,"h":60.4581,"l":59.97,"n":300,"o":60.2,"t":"2025-04-25T04:00:00Z","v":55935,"vw":60.273351},{"c":60.65,"h":60.78,"l":60.1801,"n":381,"o":60.32,"t":"2025-04-28T04:00:00Z","v":44207,"vw":60.573336},{"c":61.05,"h":61.1599,"l":60.566,"n":265,"o":60.63,"t":"2025-04-29T04:00:00Z","v":44266,"vw":60.923631},{"c":60.71,"h":60.98,"l":59.7401,"n":424,"o":60.44,"t":"2025-04-30T04:00:00Z","v":61141,"vw":60.422837},{"c":61.08,"h":61.55,"l":60.97,"n":482,"o":61.23,"t":"2025-05-01T04:00:00Z","v":73223,"vw":61.213127},{"c":62.32,"h":62.3299,"l":61.775,"n":277,"o":61.87,"t":"2025-05-02T04:00:00Z","v":28437,"vw":62.130549},{"c":62,"h":62.34,"l":61.71,"n":360,"o":61.71,"t":"2025-05-05T04:00:00Z","v":37829,"vw":62.145702},{"c":61.67,"h":61.98,"l":61.31,"n":420,"o":61.31,"t":"2025-05-06T04:00:00Z","v":66703,"vw":61.775908},{"c":61.71,"h":61.9391,"l":61.3999,"n":472,"o":61.83,"t":"2025-05-07T04:00:00Z","v":47671,"vw":61.697585},{"c":62.07,"h":62.6,"l":61.875,"n":473,"o":62.02,"t":"2025-05-08T04:00:00Z","v":37127,"vw":62.365537},{"c":62.14,"h":62.49,"l":62.0899,"n":255,"o":62.42,"t":"2025-05-09T04:00:00Z","v":25437,"vw":62.1964},{"c":63.73,"h":63.85,"l":63.37,"n":417,"o":63.85,"t":"2025-05-12T04:00:00Z","v":144448,"vw":63.573501},{"c":64.14,"h":64.3191,"l":63.74,"n":454,"o":63.94,"t":"2025-05-13T04:00:00Z","v":61786,"vw":64.096626},{"c":64.19,"h":64.36,"l":63.9,"n":350,"o":64.36,"t":"2025-05-14T04:00:00Z","v":40824,"vw":64.057724},{"c":64.48,"h":64.54,"l":63.99,"n":297,"o":64.01,"t":"2025-05-15T04:00:00Z","v":29517,"vw":64.369564},{"c":64.8,"h":64.8,"l":64.2744,"n":468,"o":64.51,"t":"2025-05-16T04:00:00Z","v":50139,"vw":64.613851},{"c":64.83,"h":64.94,"l":64.1,"n":381,"o":64.31,"t":"2025-05-19T04:00:00Z","v":40526,"vw":64.679274},{"c":64.76,"h":64.9191,"l":64.55,"n":287,"o":64.85,"t":"2025-05-20T04:00:00Z","v":39351,"vw":64.773521},{"c":63.87,"h":64.7499,"l":63.82,"n":287,"o":64.51,"t":"2025-05-21T04:00:00Z","v":43351,"vw":64.231926},{"c":63.74,"h":64.1299,"l":63.61,"n":367,"o":63.82,"t":"2025-05-22T04:00:00Z","v":44115,"vw":63.887328},{"c":63.5775,"h":63.8,"l":62.97,"n":310,"o":62.97,"t":"2025-05-23T04:00:00Z","v":39672,"vw":63.548272},{"c":64.71,"h":64.73,"l":64.4002,"n":442,"o":64.48,"t":"2025-05-27T04:00:00Z","v":35602,"vw":64.587884},{"c":64.1824,"h":64.68,"l":64.09,"n":462,"o":64.68,"t":"2025-05-28T04:00:00Z","v":176366,"vw":64.397981},{"c":64.52,"h":64.8,"l":64.15,"n":235,"o":64.8,"t":"2025-05-29T04:00:00Z","v":24898,"vw":64.390495},{"c":64.435,"h":64.495,"l":63.8699,"n":262,"o":64.26,"t":"2025-05-30T04:00:00Z","v":99109,"vw":64.246381},{"c":64.76,"h":64.76,"l":64.09,"n":536,"o":64.14,"t":"2025-06-02T04:00:00Z","v":52956,"vw":64.428997},{"c":65.05,"h":65.0999,"l":64.57,"n":353,"o":64.72,"t":"2025-06-03T04:00:00Z","v":18678,"vw":64.951833},{"c":65.1157,"h":65.2982,"l":65.1,"n":247,"o":65.22,"t":"2025-06-04T04:00:00Z","v":161866,"vw":65.20123},{"c":65.03,"h":65.3999,"l":64.8059,"n":390,"o":65.34,"t":"2025-06-05T04:00:00Z","v":46923,"vw":65.089431},{"c":65.583,"h":65.6099,"l":65.35,"n":269,"o":65.5201,"t":"2025-06-06T04:00:00Z","v":36685,"vw":65.508442},{"c":65.66,"h":65.8799,"l":65.58,"n":342,"o":65.8,"t":"2025-06-09T04:00:00Z","v":30005,"vw":65.724416},{"c":65.9,"h":65.99,"l":65.76,"n":270,"o":65.84,"t":"2025-06-10T04:00:00Z","v":23829,"vw":65.855671},{"c":65.79,"h":66.1783,"l":65.65,"n":328,"o":65.9,"t":"2025-06-11T04:00:00Z","v":63925,"vw":65.81455},{"c":65.99,"h":66.0186,"l":65.7217,"n":360,"o":65.75,"t":"2025-06-12T04:00:00Z","v":56652,"vw":65.91207},{"c":65.16,"h":65.695,"l":65.04,"n":485,"o":65.28,"t":"2025-06-13T04:00:00Z","v":58949,"vw":65.346739},{"c":65.73,"h":66.0325,"l":65.6901,"n":546,"o":65.8,"t":"2025-06-16T04:00:00Z","v":54225,"vw":65.825208},{"c":65.12,"h":65.6359,"l":65.11,"n":557,"o":65.51,"t":"2025-06-17T04:00:00Z","v":82695,"vw":65.335173},{"c":65.18,"h":65.61,"l":65.15,"n":466,"o":65.54,"t":"2025-06-18T04:00:00Z","v":89319,"vw":65.455291},{"c":65.06,"h":65.62,"l":64.9801,"n":450,"o":65.62,"t":"2025-06-20T04:00:00Z","v":37672,"vw":65.15565},{"c":65.64,"h":65.64,"l":64.74,"n":464,"o":65.1,"t":"2025-06-23T04:00:00Z","v":38380,"vw":65.274941},{"c":66,"h":66.0999,"l":65.62,"n":374,"o":65.7283,"t":"2025-06-24T04:00:00Z","v":29566,"vw":65.963156},{"c":65.87,"h":66.14,"l":65.74,"n":605,"o":66.14,"t":"2025-06-25T04:00:00Z","v":87637,"vw":65.831738},{"c":66.49,"h":66.51,"l":66.1,"n":349,"o":66.16,"t":"2025-06-26T04:00:00Z","v":62360,"vw":66.340008},{"c":66.81,"h":66.98,"l":66.36,"n":343,"o":66.7,"t":"2025-06-27T04:00:00Z","v":30255,"vw":66.630881},{"c":67.08,"h":67.13,"l":66.8132,"n":480,"o":67.08,"t":"2025-06-30T04:00:00Z","v":48833,"vw":66.942847},{"c":67.31,"h":67.44,"l":66.9801,"n":544,"o":67.31,"t":"2025-07-01T04:00:00Z","v":28730,"vw":67.281647},{"c":67.67,"h":67.67,"l":67.1022,"n":493,"o":67.29,"t":"2025-07-02T04:00:00Z","v":48722,"vw":67.482504},{"c":68.07,"h":68.12,"l":67.9085,"n":314,"o":68.06,"t":"2025-07-03T04:00:00Z","v":26257,"vw":68.030536},{"c":67.44,"h":67.94,"l":67.0701,"n":630,"o":67.85,"t":"2025-07-07T04:00:00Z","v":60701,"vw":67.493517},{"c":67.6,"h":67.71,"l":67.43,"n":404,"o":67.59,"t":"2025-07-08T04:00:00Z","v":30631,"vw":67.57926},{"c":67.95,"h":67.97,"l":67.57,"n":501,"o":67.95,"t":"2025-07-09T04:00:00Z","v":37190,"vw":67.766909},{"c":68.17,"h":68.29,"l":67.76,"n":390,"o":67.76,"t":"2025-07-10T04:00:00Z","v":29337,"vw":68.193056},{"c":67.78,"h":67.8995,"l":67.6231,"n":417,"o":67.87,"t":"2025-07-11T04:00:00Z","v":38128,"vw":67.786773},{"c":67.9,"h":67.92,"l":67.635,"n":373,"o":67.82,"t":"2025-07-14T04:00:00Z","v":82356,"vw":67.820505},{"c":67.34,"h":68.0264,"l":67.3322,"n":367,"o":68.0264,"t":"2025-07-15T04:00:00Z","v":26778,"vw":67.574138},{"c":67.62,"h":67.65,"l":67.14,"n":413,"o":67.62,"t":"2025-07-16T04:00:00Z","v":47990,"vw":67.437346},{"c":68.05,"h":68.0891,"l":67.6261,"n":297,"o":67.8,"t":"2025-07-17T04:00:00Z","v":36635,"vw":67.870763},{"c":67.97,"h":68.33,"l":67.8111,"n":384,"o":68.33,"t":"2025-07-18T04:00:00Z","v":53336,"vw":68.030258},{"c":68.05,"h":70.4,"l":68.0423,"n":434,"o":70.4,"t":"2025-07-21T04:00:00Z","v":38374,"vw":68.2751},{"c":68.4432,"h":68.457,"l":67.97,"n":389,"o":67.98,"t":"2025-07-22T04:00:00Z","v":38377,"vw":68.263113},{"c":69.06,"h":69.25,"l":68.56,"n":422,"o":68.56,"t":"2025-07-23T04:00:00Z","v":45006,"vw":68.950148},{"c":68.94,"h":69.22,"l":68.907,"n":377,"o":69.07,"t":"2025-07-24T04:00:00Z","v":39642,"vw":69.036702},{"c":69.08,"h":69.225,"l":68.81,"n":385,"o":68.96,"t":"2025-07-25T04:00:00Z","v":31494,"vw":68.972873},{"c":68.7,"h":69.1,"l":68.61,"n":474,"o":69.1,"t":"2025-07-28T04:00:00Z","v":43772,"vw":68.776133},{"c":68.568,"h":68.9599,"l":68.52,"n":428,"o":68.76,"t":"2025-07-29T04:00:00Z","v":55446,"vw":68.701432},{"c":68.47,"h":69.09,"l":68.05,"n":845,"o":68.74,"t":"2025-07-30T04:00:00Z","v":90189,"vw":68.55618},{"c":68.02,"h":68.68,"l":67.975,"n":493,"o":68.56,"t":"2025-07-31T04:00:00Z","v":76581,"vw":68.206153},{"c":67.13,"h":67.5,"l":66.7714,"n":632,"o":67.5,"t":"2025-08-01T04:00:00Z","v":58812,"vw":67.143326},{"c":68.0831,"h":68.0999,"l":67.62,"n":533,"o":67.71,"t":"2025-08-04T04:00:00Z","v":65666,"vw":67.924522},{"c":68.03,"h":68.33,"l":67.8,"n":378,"o":68.25,"t":"2025-08-05T04:00:00Z","v":40665,"vw":68.108386},{"c":68.34,"h":68.4295,"l":67.9801,"n":318,"o":68.23,"t":"2025-08-06T04:00:00Z","v":35173,"vw":68.321704},{"c":68.41,"h":68.8587,"l":68.195,"n":447,"o":68.85,"t":"2025-08-07T04:00:00Z","v":40881,"vw":68.400235},{"c":68.78,"h":68.83,"l":68.52,"n":310,"o":68.66,"t":"2025-08-08T04:00:00Z","v":27076,"vw":68.73396},{"c":68.59,"h":68.84,"l":68.45,"n":442,"o":68.84,"t":"2025-08-11T04:00:00Z","v":38472,"vw":68.639776},{"c":69.5041,"h":69.5199,"l":68.73,"n":340,"o":68.91,"t":"2025-08-12T04:00:00Z","v":30472,"vw":69.23797},{"c":70.05,"h":70.07,"l":69.65,"n":488,"o":69.88,"t":"2025-08-13T04:00:00Z","v":53645,"vw":69.871631},{"c":69.78,"h":69.82,"l":69.5208,"n":413,"o":69.79,"t":"2025-08-14T04:00:00Z","v":29699,"vw":69.676927},{"c":69.73,"h":70,"l":69.69,"n":448,"o":70,"t":"2025-08-15T04:00:00Z","v":47802,"vw":69.793179},{"c":69.74,"h":70.0299,"l":69.6201,"n":439,"o":69.77,"t":"2025-08-18T04:00:00Z","v":37164,"vw":69.728593},{"c":69.77,"h":70.21,"l":69.48,"n":414,"o":69.59,"t":"2025-08-19T04:00:00Z","v":49269,"vw":69.768159},{"c":69.38,"h":69.72,"l":69.0401,"n":607,"o":69.64,"t":"2025-08-20T04:00:00Z","v":83653,"vw":69.347513},{"c":69.31,"h":69.4799,"l":69.08,"n":398,"o":69.25,"t":"2025-08-21T04:00:00Z","v":34134,"vw":69.274569},{"c":70.52,"h":70.7189,"l":69.42,"n":367,"o":69.51,"t":"2025-08-22T04:00:00Z","v":40776,"vw":70.478145},{"c":70.17,"h":70.51,"l":70.1344,"n":376,"o":70.51,"t":"2025-08-25T04:00:00Z","v":40526,"vw":70.314973},{"c":70.36,"h":70.36,"l":70.1,"n":412,"o":70.18,"t":"2025-08-26T04:00:00Z","v":53303,"vw":70.222729},{"c":70.47,"h":70.4999,"l":70.17,"n":403,"o":70.2,"t":"2025-08-27T04:00:00Z","v":43418,"vw":70.388166},{"c":70.62,"h":70.666,"l":70.3899,"n":330,"o":70.62,"t":"2025-08-28T04:00:00Z","v":31208,"vw":70.520207},{"c":70.3,"h":70.49,"l":70.14,"n":321,"o":70.49,"t":"2025-08-29T04:00:00Z","v":25140,"vw":70.245349},{"c":69.82,"h":69.85,"l":69.2705,"n":598,"o":69.54,"t":"2025-09-02T04:00:00Z","v":42806,"vw":69.564202},{"c":70.01,"h":70.0293,"l":69.72,"n":422,"o":69.76,"t":"2025-09-03T04:00:00Z","v":52100,"vw":69.8428},{"c":70.56,"h":70.57,"l":69.93,"n":340,"o":70.1,"t":"2025-09-04T04:00:00Z","v":27703,"vw":70.291856},{"c":70.53,"h":71,"l":70.27,"n":460,"o":70.92,"t":"2025-09-05T04:00:00Z","v":42172,"vw":70.484533},{"c":70.87,"h":72.62,"l":70.61,"n":394,"o":71.14,"t":"2025-09-08T04:00:00Z","v":23302,"vw":70.807063},{"c":70.82,"h":70.91,"l":70.61,"n":445,"o":70.91,"t":"2025-09-09T04:00:00Z","v":55411,"vw":70.750045},{"c":70.94,"h":71.177,"l":70.755,"n":416,"o":71.12,"t":"2025-09-10T04:00:00Z","v":36332,"vw":70.948004},{"c":71.69,"h":71.7391,"l":71.14,"n":328,"o":71.18,"t":"2025-09-11T04:00:00Z","v":29948,"vw":71.566527},{"c":71.44,"h":71.5999,"l":71.38,"n":243,"o":71.5148,"t":"2025-09-12T04:00:00Z","v":20593,"vw":71.472088},{"c":71.71,"h":71.78,"l":71.42,"n":568,"o":71.42,"t":"2025-09-15T04:00:00Z","v":74464,"vw":71.555705},{"c":71.62,"h":72.42,"l":71.42,"n":581,"o":72.42,"t":"2025-09-16T04:00:00Z","v":40613,"vw":71.594292},{"c":71.48,"h":72.5,"l":71.2,"n":435,"o":72.5,"t":"2025-09-17T04:00:00Z","v":44850,"vw":71.677927},{"c":71.81,"h":72.0597,"l":71.52,"n":1368,"o":71.62,"t":"2025-09-18T04:00:00Z","v":141437,"vw":71.860095},{"c":71.925,"h":72,"l":71.6901,"n":395,"o":71.79,"t":"2025-09-19T04:00:00Z","v":40781,"vw":71.880115},{"c":72.2198,"h":72.41,"l":71.77,"n":333,"o":72.41,"t":"2025-09-22T04:00:00Z","v":24180,"vw":72.051303},{"c":71.77,"h":72.19,"l":71.65,"n":502,"o":72.0261,"t":"2025-09-23T04:00:00Z","v":58665,"vw":71.912155},{"c":71.42,"h":71.96,"l":71.3247,"n":493,"o":71.96,"t":"2025-09-24T04:00:00Z","v":41044,"vw":71.484996},{"c":71.05,"h":71.45,"l":70.754,"n":378,"o":71.45,"t":"2025-09-25T04:00:00Z","v":64585,"vw":70.979339},{"c":71.49,"h":71.49,"l":71.0649,"n":449,"o":71.43,"t":"2025-09-26T04:00:00Z","v":61970,"vw":71.323883},{"c":71.66,"h":72,"l":71.4161,"n":419,"o":72,"t":"2025-09-29T04:00:00Z","v":38961,"vw":71.638359},{"c":71.86,"h":71.87,"l":71.37,"n":401,"o":71.37,"t":"2025-09-30T04:00:00Z","v":40640,"vw":71.557675},{"c":72.08,"h":72.1591,"l":71.8,"n":500,"o":71.8,"t":"2025-10-01T04:00:00Z","v":37026,"vw":71.984168},{"c":72.07,"h":72.21,"l":71.89,"n":521,"o":72.04,"t":"2025-10-02T04:00:00Z","v":34330,"vw":72.052363},{"c":72.39,"h":72.66,"l":72,"n":494,"o":72,"t":"2025-10-03T04:00:00Z","v":34553,"vw":72.453292},{"c":72.47,"h":72.77,"l":72.3226,"n":561,"o":72.77,"t":"2025-10-06T04:00:00Z","v":51354,"vw":72.546284},{"c":71.99,"h":72.84,"l":71.92,"n":554,"o":72.84,"t":"2025-10-07T04:00:00Z","v":66370,"vw":72.265029},{"c":72.41,"h":72.43,"l":71.86,"n":398,"o":71.86,"t":"2025-10-08T04:00:00Z","v":27032,"vw":72.31238},{"c":71.94,"h":74.9,"l":71.8085,"n":409,"o":72.17,"t":"2025-10-09T04:00:00Z","v":32904,"vw":71.976286},{"c":70.17,"h":72.16,"l":70.1385,"n":487,"o":72.07,"t":"2025-10-10T04:00:00Z","v":43889,"vw":70.655462},{"c":71.2,"h":71.5,"l":70.8056,"n":347,"o":71.5,"t":"2025-10-13T04:00:00Z","v":30651,"vw":71.135909},{"c":71.39,"h":71.66,"l":70.46,"n":345,"o":70.85,"t":"2025-10-14T04:00:00Z","v":28549,"vw":71.30382},{"c":71.72,"h":72.1867,"l":71.209,"n":456,"o":72.16,"t":"2025-10-15T04:00:00Z","v":50191,"vw":71.726481},{"c":71.34,"h":72.76,"l":71.075,"n":488,"o":72.76,"t":"2025-10-16T04:00:00Z","v":55763,"vw":71.64046},{"c":71.52,"h":71.7,"l":70.99,"n":478,"o":71.7,"t":"2025-10-17T04:00:00Z","v":46302,"vw":71.361927},{"c":72.28,"h":72.35,"l":71.65,"n":466,"o":71.65,"t":"2025-10-20T04:00:00Z","v":48326,"vw":72.199678},{"c":72.17,"h":72.44,"l":71.9785,"n":541,"o":72.44,"t":"2025-10-21T04:00:00Z","v":52990,"vw":72.22502},{"c":71.86,"h":72.25,"l":71.49,"n":403,"o":71.97,"t":"2025-10-22T04:00:00Z","v":34597,"vw":71.923901},{"c":72.35,"h":72.47,"l":71.66,"n":405,"o":71.66,"t":"2025-10-23T04:00:00Z","v":44916,"vw":72.286287},{"c":72.83,"h":72.9899,"l":72.7501,"n":386,"o":72.82,"t":"2025-10-24T04:00:00Z","v":47677,"vw":72.888177},{"c":73.41,"h":73.63,"l":73.2101,"n":515,"o":73.63,"t":"2025-10-27T04:00:00Z","v":56076,"vw":73.325211},{"c":73.33,"h":73.49,"l":73.06,"n":388,"o":73.06,"t":"2025-10-28T04:00:00Z","v":45433,"vw":73.316805},{"c":73.13,"h":73.73,"l":72.86,"n":400,"o":73.73,"t":"2025-10-29T04:00:00Z","v":72423,"vw":73.164653},{"c":72.54,"h":73.09,"l":72.54,"n":293,"o":73.09,"t":"2025-10-30T04:00:00Z","v":35259,"vw":72.828676},{"c":72.67,"h":73.09,"l":72.39,"n":431,"o":73.09,"t":"2025-10-31T04:00:00Z","v":66475,"vw":72.584965},{"c":72.65,"h":73.3,"l":72.2503,"n":522,"o":73.3,"t":"2025-11-03T05:00:00Z","v":63743,"vw":72.666355},{"c":71.92,"h":72.3296,"l":71.68,"n":544,"o":72.26,"t":"2025-11-04T05:00:00Z","v":57232,"vw":72.106338},{"c":72.36,"h":72.62,"l":72.02,"n":502,"o":72.14,"t":"2025-11-05T05:00:00Z","v":61136,"vw":72.482076},{"c":71.79,"h":72.401,"l":71.6899,"n":525,"o":72.02,"t":"2025-11-06T05:00:00Z","v":61728,"vw":71.933441},{"c":72.06,"h":72.08,"l":71.13,"n":380,"o":71.68,"t":"2025-11-07T05:00:00Z","v":34516,"vw":71.593246},{"c":72.92,"h":73.05,"l":71.5601,"n":789,"o":72.46,"t":"2025-11-10T05:00:00Z","v":71533,"vw":72.728497},{"c":73.155,"h":73.29,"l":72.8915,"n":502,"o":73.01,"t":"2025-11-11T05:00:00Z","v":45417,"vw":73.202784},{"c":73.4,"h":73.5,"l":73.2701,"n":367,"o":73.5,"t":"2025-11-12T05:00:00Z","v":45742,"vw":73.402277},{"c":72.37,"h":73.97,"l":72.1901,"n":609,"o":73.97,"t":"2025-11-13T05:00:00Z","v":78908,"vw":72.575376},{"c":72.32,"h":72.6,"l":71.19,"n":500,"o":71.19,"t":"2025-11-14T05:00:00Z","v":49264,"vw":72.312624},{"c":71.4,"h":72.25,"l":71.1201,"n":590,"o":72.09,"t":"2025-11-17T05:00:00Z","v":66852,"vw":71.507971},{"c":71.02,"h":71.38,"l":70.54,"n":638,"o":71.23,"t":"2025-11-18T05:00:00Z","v":82541,"vw":71.076851},{"c":71.07,"h":71.54,"l":70.7601,"n":476,"o":71.31,"t":"2025-11-19T05:00:00Z","v":56470,"vw":71.04536},{"c":70.09,"h":72.1397,"l":69.71,"n":528,"o":70.09,"t":"2025-11-20T05:00:00Z","v":73997,"vw":70.807268},{"c":71.04,"h":71.46,"l":70.18,"n":635,"o":70.62,"t":"2025-11-21T05:00:00Z","v":61008,"vw":70.720795},{"c":71.69,"h":71.869,"l":71.17,"n":575,"o":71.17,"t":"2025-11-24T05:00:00Z","v":109391,"vw":71.690735},{"c":72.67,"h":72.67,"l":71.795,"n":600,"o":71.84,"t":"2025-11-25T05:00:00Z","v":62621,"vw":72.391298},{"c":73.19,"h":73.375,"l":72.69,"n":575,"o":72.69,"t":"2025-11-26T05:00:00Z","v":65841,"vw":73.244901},{"c":73.51,"h":73.53,"l":73.24,"n":256,"o":73.53,"t":"2025-11-28T05:00:00Z","v":25937,"vw":73.438713},{"c":73.1484,"h":73.55,"l":73.06,"n":521,"o":73.1,"t":"2025-12-01T05:00:00Z","v":52439,"vw":73.308221},{"c":73.3,"h":73.73,"l":73.085,"n":575,"o":73.73,"t":"2025-12-02T05:00:00Z","v":55709,"vw":73.313454},{"c":73.66,"h":73.72,"l":73.24,"n":429,"o":73.43,"t":"2025-12-03T05:00:00Z","v":37938,"vw":73.606881},{"c":73.76,"h":73.88,"l":73.56,"n":427,"o":73.71,"t":"2025-12-04T05:00:00Z","v":33782,"vw":73.729967},{"c":73.9,"h":74.2808,"l":73.8,"n":505,"o":74.14,"t":"2025-12-05T05:00:00Z","v":45442,"vw":73.939646},{"c":73.63,"h":74.37,"l":73.4501,"n":558,"o":74.37,"t":"2025-12-08T05:00:00Z","v":67019,"vw":73.624075},{"c":73.58,"h":74.12,"l":73.56,"n":541,"o":74.12,"t":"2025-12-09T05:00:00Z","v":59245,"vw":73.683816},{"c":74.3,"h":74.43,"l":73.51,"n":618,"o":73.78,"t":"2025-12-10T05:00:00Z","v":84977,"vw":73.905311},{"c":74.67,"h":74.6999,"l":73.92,"n":643,"o":73.92,"t":"2025-12-11T05:00:00Z","v":104634,"vw":74.593075},{"c":74,"h":75.11,"l":73.7906,"n":594,"o":75.11,"t":"2025-12-12T05:00:00Z","v":49227,"vw":74.140191},{"c":74.03,"h":74.7,"l":73.8255,"n":624,"o":74.7,"t":"2025-12-15T05:00:00Z","v":81908,"vw":74.045979},{"c":73.68,"h":74.25,"l":73.3413,"n":943,"o":74.25,"t":"2025-12-16T05:00:00Z","v":96807,"vw":73.648684},{"c":73.17,"h":73.8699,"l":73.07,"n":744,"o":73.82,"t":"2025-12-17T05:00:00Z","v":78322,"vw":73.422178},{"c":73.33,"h":73.75,"l":73.17,"n":612,"o":73.66,"t":"2025-12-18T05:00:00Z","v":73042,"vw":73.459014},{"c":73.86,"h":73.97,"l":73.61,"n":899,"o":73.61,"t":"2025-12-19T05:00:00Z","v":115306,"vw":73.830017},{"c":74.33,"h":74.39,"l":74.11,"n":1020,"o":74.12,"t":"2025-12-22T05:00:00Z","v":104649,"vw":74.246631},{"c":74.55,"h":74.58,"l":74.19,"n":835,"o":74.19,"t":"2025-12-23T05:00:00Z","v":68726,"vw":74.486988},{"c":74.74,"h":74.81,"l":74.55,"n":485,"o":74.62,"t":"2025-12-24T05:00:00Z","v":44584,"vw":74.713114},{"c":74.78,"h":74.805,"l":74.46,"n":712,"o":74.46,"t":"2025-12-26T05:00:00Z","v":87606,"vw":74.717336},{"c":74.54,"h":76.27,"l":74.375,"n":1062,"o":76.27,"t":"2025-12-29T05:00:00Z","v":145297,"vw":74.483618},{"c":74.49,"h":74.62,"l":74.42,"n":674,"o":74.6,"t":"2025-12-30T05:00:00Z","v":85598,"vw":74.538187},{"c":73.98,"h":74.4699,"l":73.96,"n":692,"o":74.45,"t":"2025-12-31T05:00:00Z","v":71978,"vw":74.181048},{"c":74.53,"h":74.53,"l":74.13,"n":745,"o":74.51,"t":"2026-01-02T05:00:00Z","v":63024,"vw":74.359052},{"c":75.19,"h":75.28,"l":74.815,"n":935,"o":74.98,"t":"2026-01-05T05:00:00Z","v":86335,"vw":75.154531},{"c":75.7,"h":75.72,"l":74.94,"n":721,"o":75.44,"t":"2026-01-06T05:00:00Z","v":301214,"vw":75.629835},{"c":75.34,"h":75.97,"l":75.28,"n":856,"o":75.97,"t":"2026-01-07T05:00:00Z","v":116166,"vw":75.459764},{"c":75.58,"h":75.595,"l":75.265,"n":588,"o":75.32,"t":"2026-01-08T05:00:00Z","v":64821,"vw":75.486461},{"c":76.02,"h":76.1,"l":75.46,"n":740,"o":75.46,"t":"2026-01-09T05:00:00Z","v":75894,"vw":76.027911},{"c":76.26,"h":76.27,"l":75.86,"n":475,"o":75.86,"t":"2026-01-12T05:00:00Z","v":73248,"vw":76.124438},{"c":76.04,"h":76.53,"l":75.8066,"n":656,"o":76.53,"t":"2026-01-13T05:00:00Z","v":77828,"vw":76.031664},{"c":76.11,"h":76.12,"l":75.7,"n":768,"o":76.12,"t":"2026-01-14T05:00:00Z","v":66533,"vw":75.912371},{"c":76.345,"h":76.6299,"l":76.31,"n":610,"o":76.33,"t":"2026-01-15T05:00:00Z","v":56239,"vw":76.455799},{"c":76.29,"h":76.53,"l":76.105,"n":796,"o":76.53,"t":"2026-01-16T05:00:00Z","v":102409,"vw":76.34323},{"c":75.12,"h":75.87,"l":74.7401,"n":1058,"o":75,"t":"2026-01-20T05:00:00Z","v":129313,"vw":75.24062},{"c":76.08,"h":76.5399,"l":75.31,"n":888,"o":75.31,"t":"2026-01-21T05:00:00Z","v":76739,"vw":75.998081},{"c":76.43,"h":76.78,"l":76.34,"n":759,"o":76.58,"t":"2026-01-22T05:00:00Z","v":96079,"vw":76.546365},{"c":76.5,"h":76.74,"l":76.25,"n":675,"o":76.74,"t":"2026-01-23T05:00:00Z","v":55124,"vw":76.439482},{"c":76.8,"h":77.09,"l":76.795,"n":752,"o":76.8,"t":"2026-01-26T05:00:00Z","v":56355,"vw":76.899606},{"c":77.31,"h":77.349,"l":76.98,"n":660,"o":76.98,"t":"2026-01-27T05:00:00Z","v":71804,"vw":77.240512},{"c":77.19,"h":77.44,"l":76.99,"n":635,"o":77.34,"t":"2026-01-28T05:00:00Z","v":56743,"vw":77.161071},{"c":77.3,"h":77.55,"l":76.38,"n":749,"o":77.55,"t":"2026-01-29T05:00:00Z","v":85074,"vw":76.877775},{"c":76.54,"h":77.69,"l":76.18,"n":695,"o":77.69,"t":"2026-01-30T05:00:00Z","v":52339,"vw":76.659218},{"c":77.1,"h":77.19,"l":76.54,"n":1069,"o":76.83,"t":"2026-02-02T05:00:00Z","v":62497,"vw":77.017707},{"c":77.02,"h":77.62,"l":76.39,"n":866,"o":77.62,"t":"2026-02-03T05:00:00Z","v":91830,"vw":76.872831},{"c":77.34,"h":77.63,"l":76.65,"n":723,"o":77.13,"t":"2026-02-04T05:00:00Z","v":64329,"vw":77.115805},{"c":76.25,"h":76.89,"l":76.1,"n":1015,"o":76.89,"t":"2026-02-05T05:00:00Z","v":144964,"vw":76.496176},{"c":77.9,"h":77.98,"l":76.8208,"n":810,"o":77.09,"t":"2026-02-06T05:00:00Z","v":97174,"vw":77.562301},{"c":78.37,"h":78.52,"l":77.88,"n":724,"o":78.22,"t":"2026-02-09T05:00:00Z","v":45552,"vw":78.331212},{"c":78.33,"h":78.64,"l":78.3,"n":670,"o":78.49,"t":"2026-02-10T05:00:00Z","v":49665,"vw":78.47774},{"c":78.5,"h":78.88,"l":78.17,"n":764,"o":78.72,"t":"2026-02-11T05:00:00Z","v":63968,"vw":78.482428},{"c":77.41,"h":78.97,"l":77.25,"n":643,"o":78.97,"t":"2026-02-12T05:00:00Z","v":60235,"vw":77.733419},{"c":77.69,"h":78,"l":76.97,"n":650,"o":77.73,"t":"2026-02-13T05:00:00Z","v":82750,"vw":77.592778},{"c":77.71,"h":77.8899,"l":76.885,"n":845,"o":77.28,"t":"2026-02-17T05:00:00Z","v":63361,"vw":77.546185},{"c":78.05,"h":78.6599,"l":77.777,"n":598,"o":78.1,"t":"2026-02-18T05:00:00Z","v":54225,"vw":78.143165},{"c":77.91,"h":77.92,"l":77.535,"n":585,"o":77.6,"t":"2026-02-19T05:00:00Z","v":52075,"vw":77.75704},{"c":78.51,"h":78.5399,"l":77.59,"n":710,"o":77.59,"t":"2026-02-20T05:00:00Z","v":78681,"vw":78.305898},{"c":77.76,"h":78.58,"l":77.51,"n":812,"o":78.58,"t":"2026-02-23T05:00:00Z","v":110851,"vw":77.692979},{"c":78.25,"h":78.41,"l":77.6803,"n":559,"o":78.15,"t":"2026-02-24T05:00:00Z","v":50501,"vw":78.180188},{"c":78.81,"h":78.92,"l":78.41,"n":837,"o":78.6201,"t":"2026-02-25T05:00:00Z","v":93703,"vw":78.785982},{"c":78.7,"h":79.13,"l":78.105,"n":516,"o":79.13,"t":"2026-02-26T05:00:00Z","v":45830,"vw":78.576088},{"c":78.63,"h":78.63,"l":77.99,"n":1078,"o":78.48,"t":"2026-02-27T05:00:00Z","v":130815,"vw":78.253966},{"c":78.12,"h":78.35,"l":77.25,"n":883,"o":77.71,"t":"2026-03-02T05:00:00Z","v":43740,"vw":77.986524},{"c":76.95,"h":77.15,"l":75.33,"n":1431,"o":77,"t":"2026-03-03T05:00:00Z","v":116094,"vw":76.161752},{"c":77.22,"h":77.37,"l":76.635,"n":786,"o":77.24,"t":"2026-03-04T05:00:00Z","v":89660,"vw":77.176009},{"c":76.26,"h":76.95,"l":75.62,"n":932,"o":76.95,"t":"2026-03-05T05:00:00Z","v":87487,"vw":76.0532},{"c":75.3,"h":75.59,"l":74.75,"n":1195,"o":75.59,"t":"2026-03-06T05:00:00Z","v":111488,"vw":75.329915},{"c":75.83,"h":75.93,"l":73.77,"n":1091,"o":75.2,"t":"2026-03-09T04:00:00Z","v":97743,"vw":74.746457},{"c":75.73,"h":76.68,"l":75.56,"n":680,"o":75.87,"t":"2026-03-10T04:00:00Z","v":68902,"vw":76.08636},{"c":75.63,"h":75.795,"l":75.23,"n":399,"o":75.48,"t":"2026-03-11T04:00:00Z","v":26209,"vw":75.489884},{"c":74.38,"h":75.26,"l":74.35,"n":724,"o":75.26,"t":"2026-03-12T04:00:00Z","v":85895,"vw":74.656903},{"c":73.91,"h":75,"l":73.7884,"n":878,"o":74.48,"t":"2026-03-13T04:00:00Z","v":117638,"vw":74.290401},{"c":74.83,"h":75.035,"l":74.56,"n":766,"o":74.74,"t":"2026-03-16T04:00:00Z","v":53663,"vw":74.817977},{"c":75.14,"h":75.48,"l":75.04,"n":714,"o":75.05,"t":"2026-03-17T04:00:00Z","v":70266,"vw":75.228636},{"c":74.09,"h":75.43,"l":74.05,"n":729,"o":75.43,"t":"2026-03-18T04:00:00Z","v":54787,"vw":74.574576},{"c":74.02,"h":74.31,"l":73.205,"n":763,"o":73.59,"t":"2026-03-19T04:00:00Z","v":89962,"vw":73.727899},{"c":72.64,"h":73.721,"l":72.2001,"n":844,"o":73.721,"t":"2026-03-20T04:00:00Z","v":103441,"vw":72.799161},{"c":73.75,"h":74.5599,"l":73.605,"n":1110,"o":73.67,"t":"2026-03-23T04:00:00Z","v":85101,"vw":73.985002},{"c":73.495,"h":74,"l":72.92,"n":974,"o":73.17,"t":"2026-03-24T04:00:00Z","v":83363,"vw":73.734396},{"c":74.15,"h":74.62,"l":73.76,"n":619,"o":74.62,"t":"2026-03-25T04:00:00Z","v":53006,"vw":74.183972},{"c":72.87,"h":73.965,"l":72.8052,"n":876,"o":73.7,"t":"2026-03-26T04:00:00Z","v":90984,"vw":73.258296},{"c":71.97,"h":72.96,"l":71.786,"n":877,"o":72.96,"t":"2026-03-27T04:00:00Z","v":70695,"vw":72.195181},{"c":71.65,"h":72.77,"l":71.35,"n":772,"o":72.77,"t":"2026-03-30T04:00:00Z","v":72063,"vw":71.877709},{"c":73.78,"h":73.78,"l":72.14,"n":937,"o":72.14,"t":"2026-03-31T04:00:00Z","v":97358,"vw":73.122434},{"c":74.3,"h":74.76,"l":74.16,"n":901,"o":74.27,"t":"2026-04-01T04:00:00Z","v":76441,"vw":74.440644},{"c":74.27,"h":74.48,"l":73.11,"n":1042,"o":73.27,"t":"2026-04-02T04:00:00Z","v":88579,"vw":73.925348},{"c":74.76,"h":74.76,"l":74.2561,"n":986,"o":74.59,"t":"2026-04-06T04:00:00Z","v":80673,"vw":74.558751},{"c":74.6,"h":74.6399,"l":73.86,"n":996,"o":74.32,"t":"2026-04-07T04:00:00Z","v":105955,"vw":74.274864},{"c":76.89,"h":76.96,"l":76.385,"n":611,"o":76.43,"t":"2026-04-08T04:00:00Z","v":52123,"vw":76.728083},{"c":77.15,"h":77.32,"l":76.48,"n":909,"o":76.67,"t":"2026-04-09T04:00:00Z","v":174710,"vw":77.127554},{"c":77.06,"h":77.67,"l":76.95,"n":656,"o":77.4,"t":"2026-04-10T04:00:00Z","v":52928,"vw":77.105068},{"c":77.69,"h":77.77,"l":76.6197,"n":746,"o":76.93,"t":"2026-04-13T04:00:00Z","v":76892,"vw":77.264854},{"c":78.54,"h":78.55,"l":77.935,"n":789,"o":78.13,"t":"2026-04-14T04:00:00Z","v":136632,"vw":78.279833},{"c":78.61,"h":78.65,"l":78.2551,"n":790,"o":78.59,"t":"2026-04-15T04:00:00Z","v":66462,"vw":78.479763},{"c":78.93,"h":78.93,"l":78.525,"n":1026,"o":78.9,"t":"2026-04-16T04:00:00Z","v":93438,"vw":78.729859},{"c":79.85,"h":80.21,"l":79.18,"n":913,"o":79.18,"t":"2026-04-17T04:00:00Z","v":120191,"vw":79.838127},{"c":79.79,"h":79.97,"l":79.51,"n":757,"o":79.97,"t":"2026-04-20T04:00:00Z","v":82380,"vw":79.703884},{"c":79.02,"h":79.96,"l":78.8501,"n":694,"o":79.75,"t":"2026-04-21T04:00:00Z","v":85315,"vw":79.403108},{"c":79.54,"h":79.58,"l":79.26,"n":458,"o":79.26,"t":"2026-04-22T04:00:00Z","v":43511,"vw":79.419591},{"c":79.1745,"h":79.61,"l":78.44,"n":499,"o":79.61,"t":"2026-04-23T04:00:00Z","v":35039,"vw":79.191354},{"c":79.61,"h":79.67,"l":79.1301,"n":534,"o":79.58,"t":"2026-04-24T04:00:00Z","v":51254,"vw":79.490657},{"c":79.55,"h":79.7502,"l":79.44,"n":734,"o":79.67,"t":"2026-04-27T04:00:00Z","v":52924,"vw":79.607571},{"c":79.28,"h":79.58,"l":79,"n":633,"o":79.58,"t":"2026-04-28T04:00:00Z","v":57490,"vw":79.220914},{"c":78.98,"h":79.45,"l":78.68,"n":627,"o":79.45,"t":"2026-04-29T04:00:00Z","v":115021,"vw":78.934834},{"c":80.09,"h":80.19,"l":79.1,"n":607,"o":79.1,"t":"2026-04-30T04:00:00Z","v":48123,"vw":79.793124},{"c":80.12,"h":80.5899,"l":80.12,"n":587,"o":80.42,"t":"2026-05-01T04:00:00Z","v":40858,"vw":80.272496},{"c":79.65,"h":80.2499,"l":79.39,"n":921,"o":79.84,"t":"2026-05-04T04:00:00Z","v":75907,"vw":79.68208},{"c":80.66,"h":80.77,"l":80.1002,"n":889,"o":80.24,"t":"2026-05-05T04:00:00Z","v":104178,"vw":80.509709},{"c":81.77,"h":81.82,"l":81.241,"n":635,"o":81.6,"t":"2026-05-06T04:00:00Z","v":50053,"vw":81.612468},{"c":81.4,"h":82.12,"l":80.945,"n":805,"o":82.12,"t":"2026-05-07T04:00:00Z","v":93904,"vw":81.256004},{"c":81.71,"h":81.75,"l":81.43,"n":776,"o":81.5,"t":"2026-05-08T04:00:00Z","v":69094,"vw":81.631363},{"c":81.75,"h":81.91,"l":81.655,"n":638,"o":81.77,"t":"2026-05-11T04:00:00Z","v":56777,"vw":81.769767},{"c":81.34,"h":81.43,"l":80.5651,"n":833,"o":81.23,"t":"2026-05-12T04:00:00Z","v":63038,"vw":80.975507},{"c":81.73,"h":81.82,"l":81.2099,"n":639,"o":81.45,"t":"2026-05-13T04:00:00Z","v":56402,"vw":81.681008},{"c":82.12,"h":82.33,"l":81.845,"n":620,"o":81.95,"t":"2026-05-14T04:00:00Z","v":66777,"vw":82.071921},{"c":80.86,"h":81.42,"l":80.78,"n":947,"o":81.42,"t":"2026-05-15T04:00:00Z","v":106099,"vw":80.994864},{"c":80.99,"h":81.37,"l":80.52,"n":764,"o":81.11,"t":"2026-05-18T04:00:00Z","v":79086,"vw":80.772797},{"c":80.39,"h":80.78,"l":80.14,"n":625,"o":80.75,"t":"2026-05-19T04:00:00Z","v":165429,"vw":80.641353},{"c":81.44,"h":81.485,"l":80.42,"n":741,"o":80.8,"t":"2026-05-20T04:00:00Z","v":125729,"vw":81.235784},{"c":81.78,"h":81.84,"l":80.85,"n":709,"o":81.04,"t":"2026-05-21T04:00:00Z","v":64642,"vw":81.481262},{"c":82.02,"h":82.25,"l":81.865,"n":522,"o":82.17,"t":"2026-05-22T04:00:00Z","v":34356,"vw":82.064142},{"c":82.92,"h":83,"l":82.65,"n":635,"o":82.69,"t":"2026-05-26T04:00:00Z","v":62127,"vw":82.806969},{"c":82.82,"h":83.31,"l":82.68,"n":561,"o":83,"t":"2026-05-27T04:00:00Z","v":54545,"vw":82.844094},{"c":83.12,"h":83.185,"l":82.43,"n":705,"o":82.96,"t":"2026-05-28T04:00:00Z","v":74218,"vw":83.040336},{"c":83.34,"h":83.96,"l":83.05,"n":881,"o":83.44,"t":"2026-05-29T04:00:00Z","v":83031,"vw":83.249208},{"c":83.32,"h":83.48,"l":82.835,"n":946,"o":83.34,"t":"2026-06-01T04:00:00Z","v":71535,"vw":83.244916},{"c":83.71,"h":84.03,"l":83.29,"n":612,"o":83.29,"t":"2026-06-02T04:00:00Z","v":49703,"vw":83.633955},{"c":83.125,"h":83.74,"l":83.0663,"n":870,"o":83.74,"t":"2026-06-03T04:00:00Z","v":63088,"vw":83.218575},{"c":83.57,"h":83.68,"l":83.0611,"n":620,"o":83.18,"t":"2026-06-04T04:00:00Z","v":72640,"vw":83.41228},{"c":81.24,"h":83.31,"l":81.24,"n":1086,"o":82.83,"t":"2026-06-05T04:00:00Z","v":83512,"vw":82.030544},{"c":81.63,"h":82.41,"l":81.5185,"n":883,"o":82.41,"t":"2026-06-08T04:00:00Z","v":62293,"vw":81.958476},{"c":81.79,"h":82.7,"l":80.21,"n":745,"o":82.34,"t":"2026-06-09T04:00:00Z","v":58294,"vw":81.508314},{"c":80.55,"h":81.88,"l":80.54,"n":1048,"o":81.44,"t":"2026-06-10T04:00:00Z","v":88976,"vw":81.131863},{"c":82.33,"h":82.47,"l":80.85,"n":699,"o":81.21,"t":"2026-06-11T04:00:00Z","v":59356,"vw":81.662492},{"c":82.8,"h":83.06,"l":82.115,"n":1102,"o":82.45,"t":"2026-06-12T04:00:00Z","v":102843,"vw":82.721024},{"c":83.81,"h":84.49,"l":83.58,"n":735,"o":84.17,"t":"2026-06-15T04:00:00Z","v":61002,"vw":83.910777},{"c":83.46,"h":84.11,"l":83.36,"n":743,"o":84.1,"t":"2026-06-16T04:00:00Z","v":51230,"vw":83.709999},{"c":82.52,"h":84.47,"l":82.37,"n":744,"o":83.56,"t":"2026-06-17T04:00:00Z","v":61989,"vw":83.245403},{"c":83.3,"h":83.46,"l":83.1053,"n":606,"o":83.2,"t":"2026-06-18T04:00:00Z","v":76246,"vw":83.297702},{"c":83.35,"h":83.68,"l":83.2001,"n":790,"o":83.65,"t":"2026-06-22T04:00:00Z","v":58854,"vw":83.389973},{"c":81.74,"h":82.24,"l":81.51,"n":799,"o":81.54,"t":"2026-06-23T04:00:00Z","v":70721,"vw":81.834622},{"c":81.77,"h":82.245,"l":81.46,"n":780,"o":82.05,"t":"2026-06-24T04:00:00Z","v":76945,"vw":81.780542},{"c":82.1,"h":82.6193,"l":81.75,"n":899,"o":82.51,"t":"2026-06-25T04:00:00Z","v":210121,"vw":82.139843},{"c":82.23,"h":82.24,"l":81.45,"n":811,"o":81.82,"t":"2026-06-26T04:00:00Z","v":98537,"vw":82.020424},{"c":82.46,"h":82.49,"l":81.64,"n":1002,"o":81.98,"t":"2026-06-29T04:00:00Z","v":94787,"vw":82.251432},{"c":82.79,"h":82.9799,"l":82.36,"n":975,"o":82.71,"t":"2026-06-30T04:00:00Z","v":167394,"vw":82.709033},{"c":82.52,"h":83.08,"l":82.25,"n":1325,"o":82.25,"t":"2026-07-01T04:00:00Z","v":651350,"vw":82.850299},{"c":82.77,"h":83.52,"l":82.125,"n":799,"o":83.11,"t":"2026-07-02T04:00:00Z","v":466757,"vw":82.606464},{"c":83.54,"h":83.845,"l":83.0318,"n":958,"o":83.12,"t":"2026-07-06T04:00:00Z","v":105986,"vw":83.383963},{"c":82.7,"h":83.8019,"l":82.48,"n":840,"o":83.42,"t":"2026-07-07T04:00:00Z","v":66997,"vw":82.745559},{"c":82.31,"h":82.8696,"l":81.5419,"n":839,"o":82.48,"t":"2026-07-08T04:00:00Z","v":66006,"vw":82.097829},{"c":82.91,"h":83.05,"l":82.3992,"n":629,"o":82.65,"t":"2026-07-09T04:00:00Z","v":49890,"vw":82.859569},{"c":83.31,"h":83.4,"l":82.69,"n":792,"o":83.4,"t":"2026-07-10T04:00:00Z","v":82626,"vw":83.225202},{"c":82.53,"h":84.35,"l":82.5,"n":714,"o":83.15,"t":"2026-07-13T04:00:00Z","v":67131,"vw":82.75096},{"c":82.96,"h":83.33,"l":82.744,"n":826,"o":83,"t":"2026-07-14T04:00:00Z","v":77897,"vw":82.931868},{"c":83.24,"h":83.38,"l":82.7101,"n":865,"o":83.38,"t":"2026-07-15T04:00:00Z","v":128676,"vw":83.106064},{"c":82.99,"h":83.2,"l":82.6301,"n":682,"o":83.05,"t":"2026-07-16T04:00:00Z","v":44129,"vw":82.946252},{"c":82.33,"h":82.63,"l":81.84,"n":677,"o":82.07,"t":"2026-07-17T04:00:00Z","v":70961,"vw":82.334138},{"c":82.01,"h":82.66,"l":81.93,"n":898,"o":82.65,"t":"2026-07-20T04:00:00Z","v":93622,"vw":82.262073},{"c":82.86,"h":82.91,"l":82.27,"n":685,"o":82.59,"t":"2026-07-21T04:00:00Z","v":72036,"vw":82.769791},{"c":82.87,"h":83.158,"l":82.82,"n":520,"o":82.85,"t":"2026-07-22T04:00:00Z","v":40867,"vw":82.962185},{"c":82.15,"h":82.53,"l":81.82,"n":740,"o":82.33,"t":"2026-07-23T04:00:00Z","v":93746,"vw":82.057522},{"c":82.28,"h":82.74,"l":82.1,"n":560,"o":82.74,"t":"2026-07-24T04:00:00Z","v":63084,"vw":82.468673},{"c":82.43,"h":83.26,"l":82.038,"n":852,"o":83.26,"t":"2026-07-27T04:00:00Z","v":106921,"vw":82.28724},{"c":82.52,"h":82.7099,"l":82.01,"n":578,"o":82.01,"t":"2026-07-28T04:00:00Z","v":36980,"vw":82.470349},{"c":81.547,"h":84.32,"l":81.41,"n":963,"o":81.9,"t":"2026-07-29T04:00:00Z","v":134478,"vw":81.868829},{"c":82.76,"h":82.8,"l":81.9778,"n":596,"o":82.2,"t":"2026-07-30T04:00:00Z","v":48356,"vw":82.427691},{"c":82.94,"h":83.1,"l":82.065,"n":647,"o":83.1,"t":"2026-07-31T04:00:00Z","v":52908,"vw":82.722284},{"c":84.1,"h":84.135,"l":83.2,"n":1114,"o":83.49,"t":"2026-08-03T04:00:00Z","v":101185,"vw":83.671398},{"c":85.26,"h":85.34,"l":84.12,"n":689,"o":84.12,"t":"2026-08-04T04:00:00Z","v":58011,"vw":84.909551},{"c":85.03,"h":85.82,"l":85.03,"n":809,"o":85.82,"t":"2026-08-05T04:00:00Z","v":180248,"vw":85.28247},{"c":84.98,"h":85.44,"l":84.9,"n":1041,"o":85.44,"t":"2026-08-06T04:00:00Z","v":103826,"vw":85.077033},{"c":85.58,"h":85.725,"l":85.06,"n":888,"o":85.06,"t":"2026-08-07T04:00:00Z","v":97335,"vw":85.464142},{"c":85.44,"h":85.73,"l":85.17,"n":784,"o":85.73,"t":"2026-08-10T04:00:00Z","v":54400,"vw":85.469622},{"c":85.41,"h":85.72,"l":85.315,"n":700,"o":85.62,"t":"2026-08-11T04:00:00Z","v":108015,"vw":85.448967},{"c":85.73,"h":86.18,"l":85.5073,"n":659,"o":86.05,"t":"2026-08-12T04:00:00Z","v":59995,"vw":85.712805},{"c":86.1,"h":86.235,"l":85.83,"n":786,"o":85.93,"t":"2026-08-13T04:00:00Z","v":66084,"vw":86.017296},{"c":86.13,"h":86.36,"l":85.9701,"n":799,"o":86.36,"t":"2026-08-14T04:00:00Z","v":54916,"vw":86.106453},{"c":85.9,"h":86.23,"l":85.82,"n":1005,"o":86.23,"t":"2026-08-17T04:00:00Z","v":59309,"vw":86.036471},{"c":85.02,"h":85.73,"l":85.01,"n":760,"o":85.73,"t":"2026-08-18T04:00:00Z","v":58390,"vw":85.230042},{"c":85.38,"h":85.74,"l":85.31,"n":1155,"o":85.67,"t":"2026-08-19T04:00:00Z","v":60446,"vw":85.480517},{"c":84.88,"h":85.37,"l":84.86,"n":1275,"o":85.06,"t":"2026-08-20T04:00:00Z","v":69923,"vw":85.062242},{"c":85.33,"h":85.5,"l":85.1201,"n":1699,"o":85.5,"t":"2026-08-21T04:00:00Z","v":101338,"vw":85.322722},{"c":85.02,"h":85.3,"l":84.9,"n":1165,"o":85.26,"t":"2026-08-24T04:00:00Z","v":91634,"vw":85.027554},{"c":85.37,"h":85.43,"l":84.97,"n":1189,"o":85.43,"t":"2026-08-25T04:00:00Z","v":67462,"vw":85.262294},{"c":85.39,"h":85.55,"l":85.05,"n":1356,"o":85.05,"t":"2026-08-26T04:00:00Z","v":92886,"vw":85.400388},{"c":85.62,"h":85.7,"l":85.3,"n":640,"o":85.48,"t":"2026-08-27T04:00:00Z","v":54085,"vw":85.48042},{"c":85.29,"h":85.9,"l":85.1999,"n":688,"o":85.5,"t":"2026-08-28T04:00:00Z","v":60017,"vw":85.441903},{"c":84.95,"h":85.27,"l":84.76,"n":1095,"o":85.27,"t":"2026-08-31T04:00:00Z","v":89762,"vw":84.932801},{"c":84.34,"h":84.8,"l":84.2299,"n":1179,"o":84.55,"t":"2026-09-01T04:00:00Z","v":106452,"vw":84.36945},{"c":84.9,"h":84.93,"l":84.48,"n":860,"o":84.48,"t":"2026-09-02T04:00:00Z","v":93664,"vw":84.829456},{"c":85.64,"h":85.72,"l":85.06,"n":1485,"o":85.06,"t":"2026-09-03T04:00:00Z","v":89433,"vw":85.529286},{"c":85.64,"h":85.77,"l":85.41,"n":2934,"o":85.43,"t":"2026-09-04T04:00:00Z","v":163863,"vw":85.592432},{"c":85.13,"h":85.93,"l":85.05,"n":1575,"o":85.5,"t":"2026-09-08T04:00:00Z","v":99326,"vw":85.278574},{"c":84.61,"h":84.995,"l":84.48,"n":1778,"o":84.89,"t":"2026-09-09T04:00:00Z","v":100045,"vw":84.715277},{"c":83.91,"h":84.6,"l":83.83,"n":1556,"o":84.03,"t":"2026-09-10T04:00:00Z","v":83070,"vw":84.033013},{"c":84.64,"h":84.7949,"l":84.515,"n":1314,"o":84.64,"t":"2026-09-11T04:00:00Z","v":80998,"vw":84.677037},{"c":84.04,"h":84.41,"l":83.7748,"n":1295,"o":84.08,"t":"2026-09-14T04:00:00Z","v":88951,"vw":84.070215},{"c":83.7,"h":84.15,"l":83.51,"n":1459,"o":84.15,"t":"2026-09-15T04:00:00Z","v":78768,"vw":83.717736},{"c":83.22,"h":84.26,"l":82.739,"n":1074,"o":83.79,"t":"2026-09-16T04:00:00Z","v":77885,"vw":83.637974},{"c":84.07,"h":84.26,"l":83.94,"n":798,"o":83.94,"t":"2026-09-17T04:00:00Z","v":38559,"vw":84.111108},{"c":83.88,"h":83.93,"l":83.5683,"n":916,"o":83.93,"t":"2026-09-18T04:00:00Z","v":55669,"vw":83.759282},{"c":84.8,"h":84.915,"l":83.91,"n":1305,"o":83.91,"t":"2026-09-21T04:00:00Z","v":94010,"vw":84.662872},{"c":84.62,"h":84.7749,"l":84.4,"n":1159,"o":84.65,"t":"2026-09-22T04:00:00Z","v":105906,"vw":84.635856},{"c":83.8,"h":84.52,"l":83.7299,"n":1093,"o":84.52,"t":"2026-09-23T04:00:00Z","v":85479,"vw":83.960149},{"c":83.65,"h":83.77,"l":83.27,"n":1184,"o":83.58,"t":"2026-09-24T04:00:00Z","v":109263,"vw":83.581958},{"c":84.13,"h":84.2,"l":83.612,"n":1402,"o":84.12,"t":"2026-09-25T04:00:00Z","v":125598,"vw":84.021691},{"c":83.56,"h":83.95,"l":83.32,"n":1077,"o":83.68,"t":"2026-09-28T04:00:00Z","v":107524,"vw":83.595729},{"c":83.36,"h":83.54,"l":83.0301,"n":1544,"o":83.54,"t":"2026-09-29T04:00:00Z","v":98138,"vw":83.275116},{"c":82.31,"h":83.63,"l":82.31,"n":1545,"o":83.33,"t":"2026-09-30T04:00:00Z","v":142614,"vw":83.361733},{"c":83.08,"h":83.17,"l":82.47,"n":987,"o":83,"t":"2026-10-01T04:00:00Z","v":88062,"vw":82.823121},{"c":83.75,"h":83.9482,"l":83.4,"n":954,"o":83.65,"t":"2026-10-02T04:00:00Z","v":64531,"vw":83.69779},{"c":84.18,"h":85.3511,"l":83.45,"n":920,"o":83.45,"t":"2026-10-05T04:00:00Z","v":87179,"vw":84.197435},{"c":84.5,"h":84.85,"l":84.44,"n":728,"o":84.85,"t":"2026-10-06T04:00:00Z","v":49555,"vw":84.59077},{"c":83.89,"h":83.99,"l":83.605,"n":881,"o":83.98,"t":"2026-10-07T04:00:00Z","v":88451,"vw":83.806757},{"c":83.63,"h":83.84,"l":83.3901,"n":1176,"o":83.5,"t":"2026-10-08T04:00:00Z","v":193420,"vw":83.621667},{"c":84.31,"h":84.39,"l":83.82,"n":832,"o":84.23,"t":"2026-10-09T04:00:00Z","v":78060,"vw":84.04957},{"c":84.03,"h":84.22,"l":83.9901,"n":571,"o":84.22,"t":"2026-10-12T04:00:00Z","v":42590,"vw":84.08841},{"c":84.25,"h":84.25,"l":83.8223,"n":608,"o":84.14,"t":"2026-10-13T04:00:00Z","v":81372,"vw":84.049749},{"c":83.36,"h":84.15,"l":82.96,"n":1004,"o":84.15,"t":"2026-10-14T04:00:00Z","v":93777,"vw":83.317324},{"c":83.83,"h":83.91,"l":82.935,"n":1081,"o":83.17,"t":"2026-10-15T04:00:00Z","v":86827,"vw":83.396299},{"c":83.19,"h":83.99,"l":82.9448,"n":1174,"o":83.92,"t":"2026-10-16T04:00:00Z","v":203289,"vw":83.285833},{"c":83.17,"h":83.75,"l":83.165,"n":950,"o":83.58,"t":"2026-10-19T04:00:00Z","v":91351,"vw":83.30989},{"c":83.64,"h":83.88,"l":82.88,"n":800,"o":82.88,"t":"2026-10-20T04:00:00Z","v":109142,"vw":83.631049},{"c":84.03,"h":84.19,"l":83.7,"n":684,"o":83.93,"t":"2026-10-21T04:00:00Z","v":67718,"vw":83.963223},{"c":83.25,"h":84.5,"l":82.8578,"n":687,"o":84.5,"t":"2026-10-22T04:00:00Z","v":60762,"vw":83.132862}],"volatilityBars":[{"c":84.27,"h":84.5,"l":84.27,"n":71,"o":84.5,"t":"2026-09-22T08:15:00Z","v":3375,"vw":84.48125},{"c":84.3,"h":84.35,"l":84.3,"n":50,"o":84.35,"t":"2026-09-22T08:30:00Z","v":5298,"vw":84.321179},{"c":84.99,"h":85.19,"l":84.9,"n":76,"o":85.1,"t":"2026-09-22T11:45:00Z","v":3296,"vw":85.094375},{"c":85.4,"h":85.5,"l":84.7,"n":26,"o":84.7,"t":"2026-09-22T13:15:00Z","v":2790,"vw":84.902453},{"c":84.66,"h":84.7609,"l":84.59,"n":75,"o":84.65,"t":"2026-09-22T13:30:00Z","v":21910,"vw":84.684586},{"c":84.68,"h":84.68,"l":84.6601,"n":12,"o":84.67,"t":"2026-09-22T13:45:00Z","v":6398,"vw":84.662202},{"c":84.73,"h":84.73,"l":84.7133,"n":10,"o":84.72,"t":"2026-09-22T14:00:00Z","v":1190,"vw":84.71735},{"c":84.6,"h":84.72,"l":84.59,"n":16,"o":84.72,"t":"2026-09-22T14:15:00Z","v":2603,"vw":84.611614},{"c":84.63,"h":84.63,"l":84.5652,"n":13,"o":84.63,"t":"2026-09-22T14:30:00Z","v":1301,"vw":84.605142},{"c":84.55,"h":84.55,"l":84.48,"n":24,"o":84.48,"t":"2026-09-22T14:45:00Z","v":2480,"vw":84.51799},{"c":84.54,"h":84.5488,"l":84.54,"n":6,"o":84.5488,"t":"2026-09-22T15:00:00Z","v":1107,"vw":84.547163},{"c":84.5451,"h":84.5451,"l":84.54,"n":5,"o":84.54,"t":"2026-09-22T15:15:00Z","v":933,"vw":84.541343},{"c":84.44,"h":84.51,"l":84.4,"n":24,"o":84.5,"t":"2026-09-22T15:30:00Z","v":3941,"vw":84.489819},{"c":84.5149,"h":84.5153,"l":84.49,"n":6,"o":84.505,"t":"2026-09-22T16:00:00Z","v":654,"vw":84.509053},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-09-22T16:15:00Z","v":100,"vw":84.49},{"c":84.5299,"h":84.53,"l":84.5,"n":5,"o":84.51,"t":"2026-09-22T16:30:00Z","v":691,"vw":84.512779},{"c":84.5851,"h":84.6265,"l":84.53,"n":49,"o":84.53,"t":"2026-09-22T16:45:00Z","v":7719,"vw":84.54963},{"c":84.5351,"h":84.5351,"l":84.5351,"n":3,"o":84.5351,"t":"2026-09-22T17:00:00Z","v":180,"vw":84.5351},{"c":84.53,"h":84.539,"l":84.53,"n":5,"o":84.53,"t":"2026-09-22T17:15:00Z","v":915,"vw":84.535742},{"c":84.57,"h":84.57,"l":84.56,"n":13,"o":84.565,"t":"2026-09-22T17:30:00Z","v":4104,"vw":84.567945},{"c":84.685,"h":84.685,"l":84.59,"n":38,"o":84.59,"t":"2026-09-22T17:45:00Z","v":1882,"vw":84.637051},{"c":84.685,"h":84.705,"l":84.655,"n":21,"o":84.685,"t":"2026-09-22T18:00:00Z","v":2490,"vw":84.684211},{"c":84.67,"h":84.68,"l":84.67,"n":6,"o":84.68,"t":"2026-09-22T18:15:00Z","v":636,"vw":84.678333},{"c":84.6599,"h":84.67,"l":84.61,"n":24,"o":84.67,"t":"2026-09-22T18:30:00Z","v":5727,"vw":84.650813},{"c":84.625,"h":84.65,"l":84.625,"n":17,"o":84.65,"t":"2026-09-22T18:45:00Z","v":1409,"vw":84.638705},{"c":84.63,"h":84.635,"l":84.63,"n":11,"o":84.635,"t":"2026-09-22T19:00:00Z","v":639,"vw":84.631975},{"c":84.675,"h":84.7,"l":84.6301,"n":29,"o":84.68,"t":"2026-09-22T19:15:00Z","v":5302,"vw":84.650717},{"c":84.73,"h":84.77,"l":84.6899,"n":47,"o":84.69,"t":"2026-09-22T19:30:00Z","v":5208,"vw":84.739833},{"c":84.64,"h":84.7749,"l":84.61,"n":37,"o":84.7749,"t":"2026-09-22T19:45:00Z","v":4129,"vw":84.649985},{"c":84.62,"h":84.62,"l":84.62,"n":4,"o":84.62,"t":"2026-09-22T20:00:00Z","v":151,"vw":84.62},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-09-22T21:45:00Z","v":1985,"vw":84.7},{"c":84.98,"h":86,"l":84.7,"n":70,"o":84.7,"t":"2026-09-23T08:30:00Z","v":8090,"vw":84.95709},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-09-23T08:45:00Z","v":1062,"vw":84.9},{"c":84.51,"h":84.51,"l":84.51,"n":2,"o":84.51,"t":"2026-09-23T11:15:00Z","v":101,"vw":84.51},{"c":84.195,"h":84.52,"l":84.195,"n":39,"o":84.52,"t":"2026-09-23T13:30:00Z","v":7721,"vw":84.500825},{"c":84.085,"h":84.214,"l":84.04,"n":11,"o":84.214,"t":"2026-09-23T13:45:00Z","v":1171,"vw":84.101284},{"c":84.06,"h":84.1,"l":84.06,"n":8,"o":84.1,"t":"2026-09-23T14:00:00Z","v":675,"vw":84.07},{"c":84.1,"h":84.11,"l":84.1,"n":23,"o":84.1,"t":"2026-09-23T14:15:00Z","v":4590,"vw":84.10024},{"c":83.999,"h":84.12,"l":83.945,"n":50,"o":83.945,"t":"2026-09-23T14:30:00Z","v":8188,"vw":84.019773},{"c":84.0799,"h":84.09,"l":83.955,"n":43,"o":83.955,"t":"2026-09-23T14:45:00Z","v":4323,"vw":84.012603},{"c":84.07,"h":84.135,"l":84.055,"n":10,"o":84.07,"t":"2026-09-23T15:00:00Z","v":634,"vw":84.076023},{"c":84.04,"h":84.1,"l":84.04,"n":23,"o":84.095,"t":"2026-09-23T15:15:00Z","v":2640,"vw":84.075121},{"c":84,"h":84.0234,"l":84,"n":7,"o":84.02,"t":"2026-09-23T15:30:00Z","v":1036,"vw":84.01752},{"c":83.9799,"h":84.04,"l":83.955,"n":13,"o":84.04,"t":"2026-09-23T15:45:00Z","v":1187,"vw":84.000184},{"c":83.93,"h":83.96,"l":83.93,"n":7,"o":83.96,"t":"2026-09-23T16:00:00Z","v":401,"vw":83.945854},{"c":83.96,"h":83.97,"l":83.96,"n":6,"o":83.97,"t":"2026-09-23T16:15:00Z","v":367,"vw":83.966403},{"c":83.95,"h":83.9748,"l":83.95,"n":7,"o":83.9748,"t":"2026-09-23T16:30:00Z","v":303,"vw":83.963476},{"c":83.79,"h":83.82,"l":83.79,"n":11,"o":83.81,"t":"2026-09-23T16:45:00Z","v":2766,"vw":83.807385},{"c":83.7699,"h":83.77,"l":83.74,"n":4,"o":83.74,"t":"2026-09-23T17:00:00Z","v":356,"vw":83.757262},{"c":83.82,"h":83.85,"l":83.82,"n":6,"o":83.83,"t":"2026-09-23T17:15:00Z","v":673,"vw":83.83135},{"c":83.92,"h":83.92,"l":83.77,"n":105,"o":83.8,"t":"2026-09-23T17:30:00Z","v":10304,"vw":83.792389},{"c":83.96,"h":83.96,"l":83.9356,"n":25,"o":83.9356,"t":"2026-09-23T17:45:00Z","v":389,"vw":83.947889},{"c":83.92,"h":83.94,"l":83.92,"n":6,"o":83.94,"t":"2026-09-23T18:00:00Z","v":790,"vw":83.922703},{"c":83.895,"h":83.915,"l":83.89,"n":7,"o":83.915,"t":"2026-09-23T18:15:00Z","v":820,"vw":83.900602},{"c":83.81,"h":83.87,"l":83.81,"n":12,"o":83.87,"t":"2026-09-23T18:30:00Z","v":1293,"vw":83.824307},{"c":83.87,"h":83.87,"l":83.815,"n":7,"o":83.83,"t":"2026-09-23T18:45:00Z","v":869,"vw":83.828049},{"c":83.855,"h":83.87,"l":83.82,"n":14,"o":83.85,"t":"2026-09-23T19:00:00Z","v":821,"vw":83.844609},{"c":83.79,"h":83.84,"l":83.79,"n":22,"o":83.84,"t":"2026-09-23T19:15:00Z","v":1943,"vw":83.813053},{"c":83.84,"h":83.84,"l":83.8,"n":26,"o":83.8,"t":"2026-09-23T19:30:00Z","v":2717,"vw":83.816058},{"c":83.77,"h":83.8,"l":83.7299,"n":49,"o":83.75,"t":"2026-09-23T19:45:00Z","v":12301,"vw":83.741705},{"c":83.8,"h":83.8,"l":83.8,"n":3,"o":83.8,"t":"2026-09-23T20:00:00Z","v":397,"vw":83.8},{"c":83.65,"h":84.25,"l":83.6,"n":107,"o":83.6,"t":"2026-09-24T09:00:00Z","v":10556,"vw":83.740375},{"c":83.465,"h":83.58,"l":83.46,"n":26,"o":83.58,"t":"2026-09-24T13:30:00Z","v":3939,"vw":83.547338},{"c":83.475,"h":83.5123,"l":83.475,"n":5,"o":83.49,"t":"2026-09-24T13:45:00Z","v":797,"vw":83.481673},{"c":83.625,"h":83.63,"l":83.6,"n":5,"o":83.6,"t":"2026-09-24T14:00:00Z","v":18984,"vw":83.60029},{"c":83.55,"h":83.64,"l":83.53,"n":37,"o":83.6,"t":"2026-09-24T14:15:00Z","v":3481,"vw":83.58793},{"c":83.48,"h":83.5628,"l":83.48,"n":7,"o":83.5628,"t":"2026-09-24T14:30:00Z","v":658,"vw":83.526848},{"c":83.405,"h":83.54,"l":83.405,"n":38,"o":83.45,"t":"2026-09-24T14:45:00Z","v":2711,"vw":83.478138},{"c":83.3429,"h":83.41,"l":83.3429,"n":9,"o":83.406,"t":"2026-09-24T15:00:00Z","v":2293,"vw":83.395062},{"c":83.32,"h":83.36,"l":83.27,"n":15,"o":83.27,"t":"2026-09-24T15:15:00Z","v":2153,"vw":83.340912},{"c":83.29,"h":83.29,"l":83.28,"n":10,"o":83.28,"t":"2026-09-24T15:30:00Z","v":1378,"vw":83.288741},{"c":83.33,"h":83.35,"l":83.29,"n":14,"o":83.3215,"t":"2026-09-24T15:45:00Z","v":3126,"vw":83.335133},{"c":83.3,"h":83.31,"l":83.3,"n":9,"o":83.31,"t":"2026-09-24T16:00:00Z","v":653,"vw":83.305618},{"c":83.7,"h":83.73,"l":83.425,"n":31,"o":83.425,"t":"2026-09-24T16:15:00Z","v":3806,"vw":83.613647},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-09-24T16:30:00Z","v":100,"vw":83.63},{"c":83.74,"h":83.74,"l":83.695,"n":16,"o":83.7,"t":"2026-09-24T16:45:00Z","v":1427,"vw":83.717636},{"c":83.69,"h":83.77,"l":83.66,"n":26,"o":83.77,"t":"2026-09-24T17:00:00Z","v":6378,"vw":83.712359},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-09-24T17:15:00Z","v":100,"vw":83.59},{"c":83.575,"h":83.63,"l":83.575,"n":13,"o":83.625,"t":"2026-09-24T17:30:00Z","v":716,"vw":83.601667},{"c":83.6,"h":83.6,"l":83.55,"n":4,"o":83.55,"t":"2026-09-24T17:45:00Z","v":603,"vw":83.589167},{"c":83.465,"h":83.465,"l":83.465,"n":2,"o":83.465,"t":"2026-09-24T18:00:00Z","v":135,"vw":83.465},{"c":83.67,"h":83.67,"l":83.5901,"n":11,"o":83.605,"t":"2026-09-24T18:15:00Z","v":1371,"vw":83.614975},{"c":83.62,"h":83.66,"l":83.58,"n":26,"o":83.66,"t":"2026-09-24T18:30:00Z","v":2403,"vw":83.622054},{"c":83.67,"h":83.682,"l":83.61,"n":16,"o":83.64,"t":"2026-09-24T18:45:00Z","v":1048,"vw":83.6601},{"c":83.61,"h":83.67,"l":83.595,"n":17,"o":83.67,"t":"2026-09-24T19:00:00Z","v":4845,"vw":83.651546},{"c":83.65,"h":83.65,"l":83.615,"n":9,"o":83.615,"t":"2026-09-24T19:15:00Z","v":1103,"vw":83.636768},{"c":83.65,"h":83.65,"l":83.64,"n":11,"o":83.64,"t":"2026-09-24T19:30:00Z","v":1617,"vw":83.64746},{"c":83.635,"h":83.68,"l":83.62,"n":61,"o":83.66,"t":"2026-09-24T19:45:00Z","v":6994,"vw":83.64075},{"c":83.65,"h":83.65,"l":83.65,"n":5,"o":83.65,"t":"2026-09-24T20:00:00Z","v":357,"vw":83.65},{"c":83.85,"h":84.15,"l":83.72,"n":66,"o":83.8,"t":"2026-09-24T20:30:00Z","v":10009,"vw":83.832847},{"c":83.72,"h":84,"l":83.7,"n":119,"o":84,"t":"2026-09-24T22:15:00Z","v":9220,"vw":83.849916},{"c":83.8,"h":83.8,"l":83.75,"n":22,"o":83.75,"t":"2026-09-25T08:30:00Z","v":720,"vw":83.764286},{"c":83.85,"h":83.88,"l":83.85,"n":6,"o":83.88,"t":"2026-09-25T08:45:00Z","v":834,"vw":83.861075},{"c":83.89,"h":83.89,"l":83.89,"n":10,"o":83.89,"t":"2026-09-25T09:15:00Z","v":459,"vw":83.89},{"c":83.9,"h":84.05,"l":83.9,"n":61,"o":83.9,"t":"2026-09-25T13:15:00Z","v":11794,"vw":83.934695},{"c":83.84,"h":84.12,"l":83.78,"n":71,"o":84.12,"t":"2026-09-25T13:30:00Z","v":6146,"vw":83.984022},{"c":83.86,"h":83.86,"l":83.86,"n":1,"o":83.86,"t":"2026-09-25T13:45:00Z","v":100,"vw":83.86},{"c":83.675,"h":83.71,"l":83.612,"n":34,"o":83.63,"t":"2026-09-25T14:00:00Z","v":3891,"vw":83.645214},{"c":83.69,"h":83.7,"l":83.62,"n":41,"o":83.66,"t":"2026-09-25T14:15:00Z","v":3447,"vw":83.655858},{"c":83.69,"h":83.7,"l":83.69,"n":4,"o":83.7,"t":"2026-09-25T14:30:00Z","v":518,"vw":83.692278},{"c":83.7999,"h":83.7999,"l":83.71,"n":59,"o":83.74,"t":"2026-09-25T14:45:00Z","v":5862,"vw":83.74646},{"c":83.83,"h":83.89,"l":83.77,"n":15,"o":83.87,"t":"2026-09-25T15:00:00Z","v":2349,"vw":83.83209},{"c":83.84,"h":83.895,"l":83.8035,"n":28,"o":83.81,"t":"2026-09-25T15:15:00Z","v":3738,"vw":83.842087},{"c":83.76,"h":83.9,"l":83.7585,"n":41,"o":83.85,"t":"2026-09-25T15:30:00Z","v":9687,"vw":83.86317},{"c":83.99,"h":83.99,"l":83.74,"n":15,"o":83.74,"t":"2026-09-25T15:45:00Z","v":1292,"vw":83.808359},{"c":84.18,"h":84.2,"l":83.97,"n":40,"o":83.97,"t":"2026-09-25T16:00:00Z","v":4885,"vw":84.153674},{"c":84.17,"h":84.18,"l":84.03,"n":50,"o":84.17,"t":"2026-09-25T16:15:00Z","v":8821,"vw":84.149765},{"c":84.13,"h":84.1995,"l":83.99,"n":40,"o":84.17,"t":"2026-09-25T16:30:00Z","v":20361,"vw":84.18658},{"c":84.05,"h":84.11,"l":84.05,"n":4,"o":84.11,"t":"2026-09-25T16:45:00Z","v":301,"vw":84.07},{"c":84.09,"h":84.115,"l":84.05,"n":25,"o":84.09,"t":"2026-09-25T17:00:00Z","v":6322,"vw":84.091903},{"c":84.055,"h":84.07,"l":84.02,"n":14,"o":84.06,"t":"2026-09-25T17:15:00Z","v":888,"vw":84.04758},{"c":84.08,"h":84.09,"l":84.01,"n":32,"o":84.07,"t":"2026-09-25T17:30:00Z","v":2891,"vw":84.045229},{"c":84.06,"h":84.08,"l":84.04,"n":64,"o":84.06,"t":"2026-09-25T17:45:00Z","v":2289,"vw":84.060456},{"c":84.06,"h":84.07,"l":84.05,"n":33,"o":84.06,"t":"2026-09-25T18:00:00Z","v":5750,"vw":84.060365},{"c":84.07,"h":84.1148,"l":84.07,"n":20,"o":84.11,"t":"2026-09-25T18:15:00Z","v":3544,"vw":84.100642},{"c":84.06,"h":84.1,"l":84.06,"n":7,"o":84.1,"t":"2026-09-25T18:30:00Z","v":298,"vw":84.08374},{"c":84.1,"h":84.1,"l":84.06,"n":38,"o":84.085,"t":"2026-09-25T19:00:00Z","v":2702,"vw":84.084205},{"c":84.02,"h":84.11,"l":84.02,"n":10,"o":84.11,"t":"2026-09-25T19:15:00Z","v":971,"vw":84.053471},{"c":84.1599,"h":84.17,"l":84.04,"n":32,"o":84.04,"t":"2026-09-25T19:30:00Z","v":2113,"vw":84.096065},{"c":84.125,"h":84.195,"l":84.125,"n":103,"o":84.17,"t":"2026-09-25T19:45:00Z","v":6514,"vw":84.150164},{"c":84.13,"h":84.13,"l":84.13,"n":5,"o":84.13,"t":"2026-09-25T20:00:00Z","v":356,"vw":84.13},{"c":84.13,"h":84.13,"l":84.13,"n":2,"o":84.13,"t":"2026-09-28T08:00:00Z","v":301,"vw":84.13},{"c":84.13,"h":84.13,"l":84.13,"n":1,"o":84.13,"t":"2026-09-28T08:15:00Z","v":297,"vw":84.13},{"c":83.56,"h":83.95,"l":83.56,"n":72,"o":83.68,"t":"2026-09-28T13:30:00Z","v":3887,"vw":83.688265},{"c":83.7,"h":83.76,"l":83.665,"n":93,"o":83.665,"t":"2026-09-28T13:45:00Z","v":14584,"vw":83.707239},{"c":83.74,"h":83.74,"l":83.6868,"n":15,"o":83.6868,"t":"2026-09-28T14:00:00Z","v":814,"vw":83.718616},{"c":83.69,"h":83.73,"l":83.69,"n":5,"o":83.73,"t":"2026-09-28T14:15:00Z","v":790,"vw":83.695127},{"c":83.51,"h":83.69,"l":83.51,"n":18,"o":83.69,"t":"2026-09-28T14:30:00Z","v":4135,"vw":83.595699},{"c":83.37,"h":83.39,"l":83.3544,"n":21,"o":83.385,"t":"2026-09-28T14:45:00Z","v":1669,"vw":83.373202},{"c":83.3675,"h":83.44,"l":83.34,"n":16,"o":83.35,"t":"2026-09-28T15:00:00Z","v":2503,"vw":83.356575},{"c":83.36,"h":83.38,"l":83.36,"n":3,"o":83.38,"t":"2026-09-28T15:15:00Z","v":1200,"vw":83.375},{"c":83.45,"h":83.45,"l":83.32,"n":4,"o":83.32,"t":"2026-09-28T15:30:00Z","v":254,"vw":83.38532},{"c":83.345,"h":83.345,"l":83.345,"n":2,"o":83.345,"t":"2026-09-28T15:45:00Z","v":368,"vw":83.345},{"c":83.43,"h":83.46,"l":83.39,"n":24,"o":83.44,"t":"2026-09-28T16:00:00Z","v":13660,"vw":83.420557},{"c":83.78,"h":83.78,"l":83.43,"n":51,"o":83.43,"t":"2026-09-28T16:15:00Z","v":4879,"vw":83.549141},{"c":83.625,"h":83.75,"l":83.625,"n":15,"o":83.73,"t":"2026-09-28T16:30:00Z","v":1028,"vw":83.693998},{"c":83.66,"h":83.67,"l":83.58,"n":33,"o":83.67,"t":"2026-09-28T16:45:00Z","v":4506,"vw":83.630603},{"c":83.63,"h":83.63,"l":83.63,"n":27,"o":83.63,"t":"2026-09-28T17:00:00Z","v":8488,"vw":83.63},{"c":83.69,"h":83.73,"l":83.69,"n":11,"o":83.72,"t":"2026-09-28T17:15:00Z","v":3631,"vw":83.694886},{"c":83.7,"h":83.7,"l":83.66,"n":2,"o":83.66,"t":"2026-09-28T17:30:00Z","v":332,"vw":83.676265},{"c":83.71,"h":83.72,"l":83.675,"n":19,"o":83.685,"t":"2026-09-28T18:15:00Z","v":6438,"vw":83.709178},{"c":83.71,"h":83.71,"l":83.625,"n":15,"o":83.68,"t":"2026-09-28T18:30:00Z","v":885,"vw":83.670833},{"c":83.71,"h":83.735,"l":83.6545,"n":72,"o":83.675,"t":"2026-09-28T18:45:00Z","v":6690,"vw":83.690074},{"c":83.62,"h":83.635,"l":83.6046,"n":13,"o":83.63,"t":"2026-09-28T19:00:00Z","v":1564,"vw":83.622968},{"c":83.6101,"h":83.63,"l":83.575,"n":21,"o":83.575,"t":"2026-09-28T19:15:00Z","v":3020,"vw":83.602641},{"c":83.58,"h":83.6,"l":83.57,"n":6,"o":83.6,"t":"2026-09-28T19:30:00Z","v":1807,"vw":83.580297},{"c":83.57,"h":83.6,"l":83.51,"n":66,"o":83.6,"t":"2026-09-28T19:45:00Z","v":7925,"vw":83.555236},{"c":83.58,"h":83.58,"l":83.56,"n":6,"o":83.56,"t":"2026-09-28T20:00:00Z","v":1169,"vw":83.573734},{"c":83.6,"h":83.7,"l":83.6,"n":27,"o":83.7,"t":"2026-09-28T21:15:00Z","v":6022,"vw":83.65},{"c":83.5,"h":83.7,"l":83.5,"n":63,"o":83.7,"t":"2026-09-29T08:30:00Z","v":6055,"vw":83.6},{"c":83.4374,"h":83.54,"l":83.35,"n":43,"o":83.54,"t":"2026-09-29T13:30:00Z","v":3570,"vw":83.456224},{"c":83.4001,"h":83.4001,"l":83.4001,"n":1,"o":83.4001,"t":"2026-09-29T13:45:00Z","v":5000,"vw":83.4001},{"c":83.3867,"h":83.42,"l":83.3867,"n":3,"o":83.42,"t":"2026-09-29T14:00:00Z","v":1860,"vw":83.389544},{"c":83.3999,"h":83.4599,"l":83.3861,"n":23,"o":83.4599,"t":"2026-09-29T14:15:00Z","v":7356,"vw":83.407961},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-09-29T14:30:00Z","v":124,"vw":83.4},{"c":83.349,"h":83.35,"l":83.349,"n":7,"o":83.35,"t":"2026-09-29T14:45:00Z","v":441,"vw":83.349599},{"c":83.21,"h":83.25,"l":83.21,"n":5,"o":83.25,"t":"2026-09-29T15:00:00Z","v":226,"vw":83.231818},{"c":83.0993,"h":83.195,"l":83.0993,"n":11,"o":83.195,"t":"2026-09-29T15:15:00Z","v":1070,"vw":83.144069},{"c":83.14,"h":83.2,"l":83.1172,"n":15,"o":83.185,"t":"2026-09-29T15:45:00Z","v":2859,"vw":83.152505},{"c":83.1491,"h":83.15,"l":83.115,"n":10,"o":83.15,"t":"2026-09-29T16:00:00Z","v":918,"vw":83.137222},{"c":83.15,"h":83.17,"l":83.095,"n":31,"o":83.095,"t":"2026-09-29T16:15:00Z","v":6924,"vw":83.130402},{"c":83.14,"h":83.14,"l":83.14,"n":7,"o":83.14,"t":"2026-09-29T16:30:00Z","v":625,"vw":83.14},{"c":83.08,"h":83.1,"l":83.05,"n":24,"o":83.06,"t":"2026-09-29T16:45:00Z","v":2894,"vw":83.079205},{"c":83.09,"h":83.09,"l":83.0301,"n":16,"o":83.065,"t":"2026-09-29T17:15:00Z","v":5073,"vw":83.075363},{"c":83.13,"h":83.13,"l":83.08,"n":3,"o":83.095,"t":"2026-09-29T17:30:00Z","v":1319,"vw":83.094325},{"c":83.045,"h":83.15,"l":83.045,"n":26,"o":83.15,"t":"2026-09-29T17:45:00Z","v":996,"vw":83.119405},{"c":83.15,"h":83.2,"l":83.1,"n":11,"o":83.11,"t":"2026-09-29T18:00:00Z","v":1577,"vw":83.159331},{"c":83.21,"h":83.22,"l":83.195,"n":9,"o":83.22,"t":"2026-09-29T18:15:00Z","v":935,"vw":83.209458},{"c":83.34,"h":83.34,"l":83.19,"n":18,"o":83.23,"t":"2026-09-29T18:30:00Z","v":2724,"vw":83.264627},{"c":83.31,"h":83.31,"l":83.28,"n":10,"o":83.28,"t":"2026-09-29T18:45:00Z","v":1115,"vw":83.290557},{"c":83.34,"h":83.34,"l":83.32,"n":8,"o":83.34,"t":"2026-09-29T19:15:00Z","v":1769,"vw":83.327377},{"c":83.32,"h":83.35,"l":83.2973,"n":31,"o":83.32,"t":"2026-09-29T19:30:00Z","v":12737,"vw":83.321502},{"c":83.36,"h":83.36,"l":83.295,"n":37,"o":83.295,"t":"2026-09-29T19:45:00Z","v":8768,"vw":83.322599},{"c":83.36,"h":83.36,"l":83.36,"n":5,"o":83.36,"t":"2026-09-29T20:00:00Z","v":405,"vw":83.36},{"c":83.1,"h":83.6,"l":83,"n":704,"o":83.5,"t":"2026-09-29T20:15:00Z","v":15126,"vw":83.373005},{"c":83.45,"h":83.5,"l":83.33,"n":30,"o":83.33,"t":"2026-09-30T13:30:00Z","v":2915,"vw":83.372814},{"c":83.57,"h":83.5833,"l":83.57,"n":5,"o":83.5833,"t":"2026-09-30T14:00:00Z","v":318,"vw":83.577171},{"c":83.48,"h":83.5713,"l":83.48,"n":10,"o":83.5713,"t":"2026-09-30T14:15:00Z","v":993,"vw":83.551074},{"c":83.54,"h":83.54,"l":83.47,"n":11,"o":83.48,"t":"2026-09-30T14:30:00Z","v":1136,"vw":83.507593},{"c":83.63,"h":83.63,"l":83.54,"n":9,"o":83.54,"t":"2026-09-30T14:45:00Z","v":810,"vw":83.570909},{"c":83.54,"h":83.54,"l":83.47,"n":25,"o":83.54,"t":"2026-09-30T15:00:00Z","v":2423,"vw":83.510031},{"c":83.55,"h":83.55,"l":83.47,"n":9,"o":83.55,"t":"2026-09-30T15:15:00Z","v":2128,"vw":83.510592},{"c":83.44,"h":83.52,"l":83.43,"n":4,"o":83.52,"t":"2026-09-30T15:30:00Z","v":1467,"vw":83.479431},{"c":83.465,"h":83.514,"l":83.4401,"n":18,"o":83.46,"t":"2026-09-30T15:45:00Z","v":1574,"vw":83.48023},{"c":83.5341,"h":83.5341,"l":83.4801,"n":8,"o":83.52,"t":"2026-09-30T16:00:00Z","v":1946,"vw":83.512725},{"c":83.46,"h":83.54,"l":83.46,"n":13,"o":83.54,"t":"2026-09-30T16:15:00Z","v":8069,"vw":83.507482},{"c":83.49,"h":83.49,"l":83.45,"n":9,"o":83.45,"t":"2026-09-30T16:30:00Z","v":2276,"vw":83.459524},{"c":83.435,"h":83.453,"l":83.435,"n":5,"o":83.44,"t":"2026-09-30T16:45:00Z","v":421,"vw":83.442789},{"c":83.48,"h":83.48,"l":83.455,"n":6,"o":83.455,"t":"2026-09-30T17:00:00Z","v":741,"vw":83.465471},{"c":83.29,"h":83.365,"l":83.29,"n":16,"o":83.365,"t":"2026-09-30T17:15:00Z","v":1765,"vw":83.32708},{"c":83.36,"h":83.36,"l":83.36,"n":1,"o":83.36,"t":"2026-09-30T17:30:00Z","v":100,"vw":83.36},{"c":83.37,"h":83.42,"l":83.3401,"n":59,"o":83.38,"t":"2026-09-30T17:45:00Z","v":3832,"vw":83.38578},{"c":83.33,"h":83.37,"l":83.33,"n":3,"o":83.37,"t":"2026-09-30T18:00:00Z","v":330,"vw":83.352167},{"c":83.345,"h":83.345,"l":83.345,"n":4,"o":83.345,"t":"2026-09-30T18:15:00Z","v":119,"vw":83.345},{"c":83.3,"h":83.31,"l":83.245,"n":12,"o":83.245,"t":"2026-09-30T18:30:00Z","v":933,"vw":83.270779},{"c":83.27,"h":83.3092,"l":83.27,"n":3,"o":83.3092,"t":"2026-09-30T18:45:00Z","v":3970,"vw":83.30819},{"c":83.285,"h":83.3,"l":83.28,"n":33,"o":83.28,"t":"2026-09-30T19:00:00Z","v":4868,"vw":83.28719},{"c":83.245,"h":83.26,"l":83.245,"n":6,"o":83.26,"t":"2026-09-30T19:15:00Z","v":2386,"vw":83.246371},{"c":83.24,"h":83.24,"l":83.235,"n":9,"o":83.235,"t":"2026-09-30T19:30:00Z","v":609,"vw":83.238825},{"c":82.975,"h":83.19,"l":82.975,"n":46,"o":83.19,"t":"2026-09-30T19:45:00Z","v":4111,"vw":83.049077},{"c":82.31,"h":82.31,"l":82.31,"n":4,"o":82.31,"t":"2026-09-30T20:00:00Z","v":940,"vw":82.31},{"c":83.4,"h":83.4,"l":82.5,"n":467,"o":82.5,"t":"2026-09-30T22:00:00Z","v":77039,"vw":82.992149},{"c":83.4,"h":83.4,"l":83.4,"n":12,"o":83.4,"t":"2026-09-30T22:15:00Z","v":5250,"vw":83.4},{"c":83.24,"h":83.24,"l":83.15,"n":6,"o":83.15,"t":"2026-09-30T23:00:00Z","v":862,"vw":83.164085},{"c":83.29,"h":83.39,"l":83.28,"n":256,"o":83.39,"t":"2026-09-30T23:30:00Z","v":1883,"vw":83.29508},{"c":83.28,"h":83.29,"l":83.28,"n":16,"o":83.29,"t":"2026-09-30T23:45:00Z","v":1700,"vw":83.281176},{"c":82.99,"h":82.99,"l":82.98,"n":3,"o":82.99,"t":"2026-10-01T08:15:00Z","v":300,"vw":82.986667},{"c":82.99,"h":82.99,"l":82.99,"n":2,"o":82.99,"t":"2026-10-01T08:30:00Z","v":165,"vw":82.99},{"c":82.99,"h":82.99,"l":82.99,"n":2,"o":82.99,"t":"2026-10-01T13:15:00Z","v":200,"vw":82.99},{"c":82.785,"h":83.015,"l":82.785,"n":65,"o":83,"t":"2026-10-01T13:30:00Z","v":11103,"vw":82.930275},{"c":82.825,"h":82.84,"l":82.8042,"n":12,"o":82.825,"t":"2026-10-01T13:45:00Z","v":1285,"vw":82.826345},{"c":82.61,"h":82.7411,"l":82.5278,"n":46,"o":82.73,"t":"2026-10-01T14:00:00Z","v":2904,"vw":82.610875},{"c":82.63,"h":82.6378,"l":82.61,"n":12,"o":82.6378,"t":"2026-10-01T14:15:00Z","v":479,"vw":82.623882},{"c":82.715,"h":82.7325,"l":82.66,"n":18,"o":82.66,"t":"2026-10-01T14:30:00Z","v":2897,"vw":82.717977},{"c":82.58,"h":82.69,"l":82.58,"n":38,"o":82.685,"t":"2026-10-01T14:45:00Z","v":3600,"vw":82.651169},{"c":82.5,"h":82.53,"l":82.49,"n":48,"o":82.51,"t":"2026-10-01T15:00:00Z","v":13117,"vw":82.503698},{"c":82.6,"h":82.61,"l":82.6,"n":9,"o":82.6,"t":"2026-10-01T15:15:00Z","v":843,"vw":82.601218},{"c":82.59,"h":82.63,"l":82.47,"n":10,"o":82.47,"t":"2026-10-01T15:30:00Z","v":1008,"vw":82.551789},{"c":82.63,"h":82.67,"l":82.53,"n":11,"o":82.5599,"t":"2026-10-01T15:45:00Z","v":6311,"vw":82.618823},{"c":82.715,"h":82.725,"l":82.7,"n":6,"o":82.715,"t":"2026-10-01T16:00:00Z","v":1373,"vw":82.714634},{"c":82.77,"h":82.77,"l":82.735,"n":5,"o":82.735,"t":"2026-10-01T16:15:00Z","v":211,"vw":82.7525},{"c":82.85,"h":82.85,"l":82.8001,"n":7,"o":82.8001,"t":"2026-10-01T16:30:00Z","v":1596,"vw":82.834337},{"c":82.775,"h":82.775,"l":82.775,"n":2,"o":82.775,"t":"2026-10-01T16:45:00Z","v":171,"vw":82.775},{"c":83.04,"h":83.04,"l":82.925,"n":15,"o":82.925,"t":"2026-10-01T17:15:00Z","v":1868,"vw":82.94363},{"c":83.07,"h":83.15,"l":83,"n":26,"o":83,"t":"2026-10-01T17:30:00Z","v":3763,"vw":83.083623},{"c":82.96,"h":83.07,"l":82.95,"n":7,"o":83.07,"t":"2026-10-01T17:45:00Z","v":979,"vw":82.977943},{"c":82.92,"h":82.95,"l":82.8296,"n":16,"o":82.94,"t":"2026-10-01T18:00:00Z","v":4961,"vw":82.885247},{"c":83.02,"h":83.02,"l":82.91,"n":56,"o":82.94,"t":"2026-10-01T18:15:00Z","v":4037,"vw":82.965229},{"c":83.015,"h":83.07,"l":83.015,"n":7,"o":83.07,"t":"2026-10-01T18:30:00Z","v":1220,"vw":83.021661},{"c":83.04,"h":83.04,"l":83.025,"n":2,"o":83.025,"t":"2026-10-01T18:45:00Z","v":244,"vw":83.033852},{"c":83.045,"h":83.06,"l":83.0252,"n":17,"o":83.035,"t":"2026-10-01T19:00:00Z","v":2962,"vw":83.046794},{"c":83.04,"h":83.08,"l":83.04,"n":20,"o":83.08,"t":"2026-10-01T19:15:00Z","v":2003,"vw":83.059176},{"c":83.07,"h":83.11,"l":83.025,"n":36,"o":83.075,"t":"2026-10-01T19:30:00Z","v":5613,"vw":83.067022},{"c":83.04,"h":83.17,"l":83.03,"n":43,"o":83.07,"t":"2026-10-01T19:45:00Z","v":7115,"vw":83.060791},{"c":83.08,"h":83.08,"l":83.08,"n":3,"o":83.08,"t":"2026-10-01T20:00:00Z","v":267,"vw":83.08},{"c":83.89,"h":83.89,"l":83.89,"n":1,"o":83.89,"t":"2026-10-02T11:00:00Z","v":100,"vw":83.89},{"c":83.7172,"h":83.8653,"l":83.635,"n":36,"o":83.65,"t":"2026-10-02T13:30:00Z","v":3919,"vw":83.736412},{"c":83.73,"h":83.845,"l":83.6,"n":43,"o":83.83,"t":"2026-10-02T13:45:00Z","v":4397,"vw":83.768549},{"c":83.79,"h":83.79,"l":83.705,"n":9,"o":83.705,"t":"2026-10-02T14:00:00Z","v":645,"vw":83.718344},{"c":83.88,"h":83.89,"l":83.88,"n":5,"o":83.88,"t":"2026-10-02T14:15:00Z","v":302,"vw":83.883333},{"c":83.905,"h":83.905,"l":83.82,"n":7,"o":83.83,"t":"2026-10-02T14:30:00Z","v":520,"vw":83.854588},{"c":83.85,"h":83.9482,"l":83.85,"n":29,"o":83.9482,"t":"2026-10-02T14:45:00Z","v":3385,"vw":83.889345},{"c":83.5126,"h":83.7444,"l":83.5126,"n":20,"o":83.7444,"t":"2026-10-02T15:00:00Z","v":1151,"vw":83.621117},{"c":83.52,"h":83.59,"l":83.4,"n":16,"o":83.57,"t":"2026-10-02T15:15:00Z","v":2226,"vw":83.533582},{"c":83.61,"h":83.64,"l":83.57,"n":6,"o":83.57,"t":"2026-10-02T15:30:00Z","v":457,"vw":83.602138},{"c":83.63,"h":83.64,"l":83.63,"n":4,"o":83.637,"t":"2026-10-02T15:45:00Z","v":333,"vw":83.635795},{"c":83.65,"h":83.7,"l":83.62,"n":22,"o":83.7,"t":"2026-10-02T16:00:00Z","v":3515,"vw":83.664253},{"c":83.675,"h":83.675,"l":83.67,"n":2,"o":83.67,"t":"2026-10-02T16:15:00Z","v":400,"vw":83.6725},{"c":83.6,"h":83.6,"l":83.6,"n":10,"o":83.6,"t":"2026-10-02T16:30:00Z","v":2534,"vw":83.6},{"c":83.67,"h":83.67,"l":83.61,"n":32,"o":83.61,"t":"2026-10-02T16:45:00Z","v":2592,"vw":83.620806},{"c":83.65,"h":83.725,"l":83.64,"n":50,"o":83.7,"t":"2026-10-02T17:00:00Z","v":4489,"vw":83.676481},{"c":83.5705,"h":83.69,"l":83.5705,"n":6,"o":83.69,"t":"2026-10-02T17:15:00Z","v":691,"vw":83.624841},{"c":83.63,"h":83.67,"l":83.6099,"n":21,"o":83.6099,"t":"2026-10-02T17:30:00Z","v":3818,"vw":83.636524},{"c":83.65,"h":83.6762,"l":83.64,"n":22,"o":83.66,"t":"2026-10-02T17:45:00Z","v":4635,"vw":83.653302},{"c":83.64,"h":83.67,"l":83.64,"n":13,"o":83.67,"t":"2026-10-02T18:00:00Z","v":838,"vw":83.653231},{"c":83.62,"h":83.66,"l":83.62,"n":12,"o":83.655,"t":"2026-10-02T18:15:00Z","v":2148,"vw":83.645262},{"c":83.68,"h":83.68,"l":83.64,"n":10,"o":83.65,"t":"2026-10-02T18:30:00Z","v":857,"vw":83.663047},{"c":83.69,"h":83.7,"l":83.68,"n":10,"o":83.7,"t":"2026-10-02T18:45:00Z","v":1412,"vw":83.69439},{"c":83.73,"h":83.73,"l":83.6885,"n":8,"o":83.7144,"t":"2026-10-02T19:00:00Z","v":1405,"vw":83.69768},{"c":83.72,"h":83.73,"l":83.71,"n":9,"o":83.71,"t":"2026-10-02T19:15:00Z","v":1400,"vw":83.720161},{"c":83.7329,"h":83.77,"l":83.71,"n":62,"o":83.71,"t":"2026-10-02T19:30:00Z","v":6248,"vw":83.746476},{"c":83.735,"h":83.78,"l":83.7155,"n":62,"o":83.775,"t":"2026-10-02T19:45:00Z","v":5546,"vw":83.742189},{"c":83.75,"h":83.75,"l":83.75,"n":4,"o":83.75,"t":"2026-10-02T20:00:00Z","v":165,"vw":83.75},{"c":83.7135,"h":85.3511,"l":83.45,"n":71,"o":83.45,"t":"2026-10-05T13:30:00Z","v":5013,"vw":83.763206},{"c":83.63,"h":83.63,"l":83.63,"n":3,"o":83.63,"t":"2026-10-05T13:45:00Z","v":206,"vw":83.63},{"c":83.935,"h":83.9605,"l":83.76,"n":14,"o":83.76,"t":"2026-10-05T14:00:00Z","v":2339,"vw":83.925225},{"c":84.02,"h":84.04,"l":83.98,"n":21,"o":83.98,"t":"2026-10-05T14:15:00Z","v":2321,"vw":84.02937},{"c":83.98,"h":83.98,"l":83.945,"n":3,"o":83.945,"t":"2026-10-05T14:30:00Z","v":359,"vw":83.964718},{"c":84.04,"h":84.04,"l":83.9944,"n":7,"o":83.9944,"t":"2026-10-05T14:45:00Z","v":899,"vw":84.009685},{"c":84.045,"h":84.07,"l":84.045,"n":6,"o":84.07,"t":"2026-10-05T15:00:00Z","v":883,"vw":84.062222},{"c":84.12,"h":84.12,"l":84.06,"n":6,"o":84.07,"t":"2026-10-05T15:45:00Z","v":1797,"vw":84.063953},{"c":84.11,"h":84.11,"l":84.065,"n":22,"o":84.07,"t":"2026-10-05T16:00:00Z","v":3944,"vw":84.095113},{"c":84.125,"h":84.125,"l":84.05,"n":6,"o":84.05,"t":"2026-10-05T16:15:00Z","v":1008,"vw":84.113184},{"c":84.18,"h":84.19,"l":84.18,"n":5,"o":84.18,"t":"2026-10-05T16:30:00Z","v":854,"vw":84.185679},{"c":84.21,"h":84.22,"l":84.19,"n":9,"o":84.21,"t":"2026-10-05T16:45:00Z","v":2006,"vw":84.201212},{"c":84.19,"h":84.21,"l":84.16,"n":52,"o":84.16,"t":"2026-10-05T17:00:00Z","v":5509,"vw":84.187734},{"c":84.21,"h":84.21,"l":84.19,"n":9,"o":84.19,"t":"2026-10-05T17:15:00Z","v":2614,"vw":84.196385},{"c":84.21,"h":84.21,"l":84.1701,"n":42,"o":84.1993,"t":"2026-10-05T17:30:00Z","v":7260,"vw":84.194772},{"c":84.27,"h":84.27,"l":84.265,"n":20,"o":84.27,"t":"2026-10-05T17:45:00Z","v":3633,"vw":84.268947},{"c":84.28,"h":84.3,"l":84.28,"n":23,"o":84.3,"t":"2026-10-05T18:00:00Z","v":2605,"vw":84.288958},{"c":84.315,"h":84.315,"l":84.28,"n":24,"o":84.3,"t":"2026-10-05T18:15:00Z","v":3802,"vw":84.295744},{"c":84.3,"h":84.31,"l":84.3,"n":23,"o":84.3,"t":"2026-10-05T18:30:00Z","v":10687,"vw":84.30015},{"c":84.28,"h":84.3,"l":84.265,"n":22,"o":84.295,"t":"2026-10-05T18:45:00Z","v":2366,"vw":84.283353},{"c":84.44,"h":84.44,"l":84.3196,"n":35,"o":84.3196,"t":"2026-10-05T19:00:00Z","v":9791,"vw":84.365994},{"c":84.38,"h":84.405,"l":84.38,"n":18,"o":84.39,"t":"2026-10-05T19:15:00Z","v":1873,"vw":84.394697},{"c":84.3461,"h":84.37,"l":84.3201,"n":16,"o":84.37,"t":"2026-10-05T19:30:00Z","v":1547,"vw":84.339707},{"c":84.18,"h":84.32,"l":84.15,"n":62,"o":84.32,"t":"2026-10-05T19:45:00Z","v":9053,"vw":84.200388},{"c":84.52,"h":84.85,"l":84.52,"n":39,"o":84.85,"t":"2026-10-06T13:30:00Z","v":2139,"vw":84.580751},{"c":84.58,"h":84.6099,"l":84.5299,"n":5,"o":84.5299,"t":"2026-10-06T13:45:00Z","v":903,"vw":84.593496},{"c":84.62,"h":84.64,"l":84.597,"n":22,"o":84.635,"t":"2026-10-06T14:00:00Z","v":1876,"vw":84.609725},{"c":84.44,"h":84.51,"l":84.44,"n":11,"o":84.51,"t":"2026-10-06T14:15:00Z","v":1266,"vw":84.486058},{"c":84.58,"h":84.58,"l":84.48,"n":19,"o":84.48,"t":"2026-10-06T14:30:00Z","v":3950,"vw":84.5591},{"c":84.595,"h":84.61,"l":84.53,"n":14,"o":84.56,"t":"2026-10-06T14:45:00Z","v":1601,"vw":84.566947},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-06T15:00:00Z","v":100,"vw":84.67},{"c":84.7405,"h":84.75,"l":84.7,"n":31,"o":84.73,"t":"2026-10-06T15:30:00Z","v":3028,"vw":84.733701},{"c":84.72,"h":84.75,"l":84.72,"n":11,"o":84.725,"t":"2026-10-06T15:45:00Z","v":1036,"vw":84.741641},{"c":84.67,"h":84.71,"l":84.66,"n":37,"o":84.71,"t":"2026-10-06T16:00:00Z","v":7021,"vw":84.69605},{"c":84.66,"h":84.67,"l":84.66,"n":4,"o":84.665,"t":"2026-10-06T16:15:00Z","v":450,"vw":84.665156},{"c":84.59,"h":84.59,"l":84.59,"n":1,"o":84.59,"t":"2026-10-06T16:30:00Z","v":110,"vw":84.59},{"c":84.59,"h":84.61,"l":84.59,"n":10,"o":84.6,"t":"2026-10-06T16:45:00Z","v":1049,"vw":84.595664},{"c":84.565,"h":84.6,"l":84.565,"n":12,"o":84.58,"t":"2026-10-06T17:00:00Z","v":1985,"vw":84.577476},{"c":84.56,"h":84.56,"l":84.56,"n":3,"o":84.56,"t":"2026-10-06T17:15:00Z","v":918,"vw":84.56},{"c":84.575,"h":84.58,"l":84.55,"n":8,"o":84.55,"t":"2026-10-06T17:30:00Z","v":1656,"vw":84.573759},{"c":84.57,"h":84.57,"l":84.545,"n":8,"o":84.57,"t":"2026-10-06T17:45:00Z","v":516,"vw":84.558611},{"c":84.55,"h":84.585,"l":84.535,"n":7,"o":84.5801,"t":"2026-10-06T18:15:00Z","v":916,"vw":84.567876},{"c":84.53,"h":84.55,"l":84.53,"n":13,"o":84.54,"t":"2026-10-06T18:30:00Z","v":758,"vw":84.542123},{"c":84.55,"h":84.58,"l":84.5145,"n":11,"o":84.5145,"t":"2026-10-06T18:45:00Z","v":1353,"vw":84.569277},{"c":84.57,"h":84.58,"l":84.565,"n":19,"o":84.57,"t":"2026-10-06T19:00:00Z","v":2199,"vw":84.569952},{"c":84.5125,"h":84.56,"l":84.5125,"n":17,"o":84.56,"t":"2026-10-06T19:15:00Z","v":1077,"vw":84.530665},{"c":84.4739,"h":84.52,"l":84.4739,"n":22,"o":84.52,"t":"2026-10-06T19:30:00Z","v":2052,"vw":84.502767},{"c":84.5,"h":84.5,"l":84.465,"n":48,"o":84.49,"t":"2026-10-06T19:45:00Z","v":6412,"vw":84.485509},{"c":83.725,"h":83.98,"l":83.725,"n":27,"o":83.98,"t":"2026-10-07T13:30:00Z","v":1015,"vw":83.911789},{"c":83.7,"h":83.7442,"l":83.7,"n":28,"o":83.7442,"t":"2026-10-07T13:45:00Z","v":1809,"vw":83.7026},{"c":83.6399,"h":83.6656,"l":83.6399,"n":21,"o":83.6656,"t":"2026-10-07T14:00:00Z","v":9025,"vw":83.641707},{"c":83.675,"h":83.73,"l":83.675,"n":23,"o":83.7104,"t":"2026-10-07T14:15:00Z","v":2811,"vw":83.709597},{"c":83.63,"h":83.74,"l":83.63,"n":27,"o":83.73,"t":"2026-10-07T14:30:00Z","v":6468,"vw":83.641726},{"c":83.605,"h":83.62,"l":83.605,"n":21,"o":83.62,"t":"2026-10-07T14:45:00Z","v":4958,"vw":83.61567},{"c":83.75,"h":83.75,"l":83.605,"n":8,"o":83.62,"t":"2026-10-07T15:00:00Z","v":1103,"vw":83.65208},{"c":83.63,"h":83.69,"l":83.61,"n":19,"o":83.69,"t":"2026-10-07T15:15:00Z","v":2150,"vw":83.635018},{"c":83.76,"h":83.76,"l":83.68,"n":17,"o":83.68,"t":"2026-10-07T15:30:00Z","v":1451,"vw":83.746891},{"c":83.78,"h":83.78,"l":83.735,"n":3,"o":83.735,"t":"2026-10-07T15:45:00Z","v":409,"vw":83.76875},{"c":83.85,"h":83.85,"l":83.75,"n":28,"o":83.78,"t":"2026-10-07T16:00:00Z","v":3358,"vw":83.807121},{"c":83.86,"h":83.87,"l":83.83,"n":15,"o":83.84,"t":"2026-10-07T16:15:00Z","v":965,"vw":83.84877},{"c":83.805,"h":83.805,"l":83.8001,"n":6,"o":83.8001,"t":"2026-10-07T16:30:00Z","v":570,"vw":83.80249},{"c":83.8001,"h":83.86,"l":83.8001,"n":12,"o":83.86,"t":"2026-10-07T16:45:00Z","v":1129,"vw":83.820171},{"c":83.93,"h":83.93,"l":83.8,"n":15,"o":83.8,"t":"2026-10-07T17:00:00Z","v":1313,"vw":83.868992},{"c":83.935,"h":83.95,"l":83.935,"n":13,"o":83.95,"t":"2026-10-07T17:15:00Z","v":1056,"vw":83.943639},{"c":83.94,"h":83.95,"l":83.89,"n":18,"o":83.93,"t":"2026-10-07T17:30:00Z","v":3718,"vw":83.925697},{"c":83.91,"h":83.925,"l":83.895,"n":21,"o":83.925,"t":"2026-10-07T17:45:00Z","v":3961,"vw":83.901683},{"c":83.93,"h":83.99,"l":83.885,"n":35,"o":83.885,"t":"2026-10-07T18:00:00Z","v":5653,"vw":83.939196},{"c":83.92,"h":83.9251,"l":83.915,"n":33,"o":83.92,"t":"2026-10-07T18:15:00Z","v":4274,"vw":83.919983},{"c":83.955,"h":83.955,"l":83.91,"n":4,"o":83.93,"t":"2026-10-07T18:30:00Z","v":420,"vw":83.93473},{"c":83.93,"h":83.97,"l":83.915,"n":9,"o":83.92,"t":"2026-10-07T18:45:00Z","v":866,"vw":83.925135},{"c":83.915,"h":83.95,"l":83.895,"n":25,"o":83.95,"t":"2026-10-07T19:00:00Z","v":5927,"vw":83.906864},{"c":83.9095,"h":83.935,"l":83.88,"n":28,"o":83.89,"t":"2026-10-07T19:15:00Z","v":3305,"vw":83.896831},{"c":83.91,"h":83.91,"l":83.86,"n":18,"o":83.89,"t":"2026-10-07T19:30:00Z","v":5319,"vw":83.889637},{"c":83.89,"h":83.925,"l":83.86,"n":47,"o":83.8656,"t":"2026-10-07T19:45:00Z","v":10512,"vw":83.8815},{"c":83.89,"h":83.89,"l":83.89,"n":5,"o":83.89,"t":"2026-10-07T20:00:00Z","v":226,"vw":83.89},{"c":83.45,"h":83.57,"l":83.45,"n":29,"o":83.5,"t":"2026-10-08T13:30:00Z","v":2357,"vw":83.500958},{"c":83.69,"h":83.69,"l":83.56,"n":9,"o":83.56,"t":"2026-10-08T13:45:00Z","v":3317,"vw":83.612488},{"c":83.7,"h":83.71,"l":83.67,"n":11,"o":83.68,"t":"2026-10-08T14:00:00Z","v":1304,"vw":83.690672},{"c":83.65,"h":83.67,"l":83.65,"n":5,"o":83.67,"t":"2026-10-08T14:15:00Z","v":945,"vw":83.667633},{"c":83.7,"h":83.8,"l":83.69,"n":202,"o":83.75,"t":"2026-10-08T14:30:00Z","v":59376,"vw":83.743657},{"c":83.575,"h":83.65,"l":83.575,"n":22,"o":83.65,"t":"2026-10-08T14:45:00Z","v":3904,"vw":83.636475},{"c":83.51,"h":83.57,"l":83.505,"n":74,"o":83.57,"t":"2026-10-08T15:00:00Z","v":19549,"vw":83.530554},{"c":83.46,"h":83.47,"l":83.405,"n":21,"o":83.438,"t":"2026-10-08T15:15:00Z","v":3539,"vw":83.433487},{"c":83.4599,"h":83.4599,"l":83.3901,"n":22,"o":83.445,"t":"2026-10-08T15:30:00Z","v":4572,"vw":83.423378},{"c":83.44,"h":83.475,"l":83.44,"n":19,"o":83.46,"t":"2026-10-08T15:45:00Z","v":3701,"vw":83.462198},{"c":83.505,"h":83.52,"l":83.44,"n":17,"o":83.48,"t":"2026-10-08T16:00:00Z","v":2080,"vw":83.496703},{"c":83.61,"h":83.84,"l":83.4905,"n":50,"o":83.4905,"t":"2026-10-08T16:15:00Z","v":11976,"vw":83.567918},{"c":83.583,"h":83.63,"l":83.54,"n":22,"o":83.595,"t":"2026-10-08T16:30:00Z","v":5948,"vw":83.606664},{"c":83.5,"h":83.58,"l":83.42,"n":84,"o":83.58,"t":"2026-10-08T16:45:00Z","v":9736,"vw":83.495854},{"c":83.55,"h":83.57,"l":83.4,"n":18,"o":83.437,"t":"2026-10-08T17:00:00Z","v":3332,"vw":83.440267},{"c":83.425,"h":83.58,"l":83.425,"n":22,"o":83.58,"t":"2026-10-08T17:15:00Z","v":3279,"vw":83.505903},{"c":83.59,"h":83.59,"l":83.495,"n":20,"o":83.495,"t":"2026-10-08T17:30:00Z","v":3000,"vw":83.526182},{"c":83.57,"h":83.57,"l":83.4801,"n":60,"o":83.56,"t":"2026-10-08T17:45:00Z","v":4773,"vw":83.516977},{"c":83.58,"h":83.58,"l":83.525,"n":19,"o":83.56,"t":"2026-10-08T18:00:00Z","v":4044,"vw":83.554279},{"c":83.6266,"h":83.6266,"l":83.58,"n":8,"o":83.58,"t":"2026-10-08T18:15:00Z","v":483,"vw":83.597847},{"c":83.575,"h":83.61,"l":83.5531,"n":35,"o":83.585,"t":"2026-10-08T18:30:00Z","v":2928,"vw":83.587692},{"c":83.62,"h":83.62,"l":83.59,"n":5,"o":83.59,"t":"2026-10-08T18:45:00Z","v":858,"vw":83.597132},{"c":83.614,"h":83.64,"l":83.5501,"n":40,"o":83.61,"t":"2026-10-08T19:00:00Z","v":8718,"vw":83.6062},{"c":83.71,"h":83.71,"l":83.6001,"n":14,"o":83.6001,"t":"2026-10-08T19:15:00Z","v":1895,"vw":83.66234},{"c":83.655,"h":83.66,"l":83.62,"n":71,"o":83.66,"t":"2026-10-08T19:30:00Z","v":16025,"vw":83.635435},{"c":83.78,"h":83.78,"l":83.6499,"n":51,"o":83.65,"t":"2026-10-08T19:45:00Z","v":7358,"vw":83.699204},{"c":83.63,"h":83.63,"l":83.63,"n":4,"o":83.63,"t":"2026-10-08T20:00:00Z","v":738,"vw":83.63},{"c":83.9,"h":84.23,"l":83.88,"n":74,"o":84.23,"t":"2026-10-09T13:30:00Z","v":10179,"vw":83.98842},{"c":83.8801,"h":83.8801,"l":83.82,"n":12,"o":83.82,"t":"2026-10-09T13:45:00Z","v":1453,"vw":83.871446},{"c":83.8844,"h":83.91,"l":83.8631,"n":39,"o":83.8631,"t":"2026-10-09T14:00:00Z","v":4008,"vw":83.887477},{"c":83.93,"h":83.93,"l":83.89,"n":25,"o":83.91,"t":"2026-10-09T14:15:00Z","v":2437,"vw":83.910606},{"c":83.89,"h":83.895,"l":83.88,"n":15,"o":83.895,"t":"2026-10-09T14:30:00Z","v":2848,"vw":83.887279},{"c":83.95,"h":83.95,"l":83.88,"n":25,"o":83.88,"t":"2026-10-09T14:45:00Z","v":4400,"vw":83.92759},{"c":83.9753,"h":84.03,"l":83.94,"n":72,"o":83.96,"t":"2026-10-09T15:00:00Z","v":8669,"vw":83.962689},{"c":83.9954,"h":84.05,"l":83.9954,"n":9,"o":84.02,"t":"2026-10-09T15:15:00Z","v":2247,"vw":84.044078},{"c":83.95,"h":84.02,"l":83.95,"n":21,"o":84.02,"t":"2026-10-09T15:30:00Z","v":5397,"vw":83.987073},{"c":83.9713,"h":84.01,"l":83.95,"n":15,"o":83.95,"t":"2026-10-09T15:45:00Z","v":2163,"vw":83.969338},{"c":83.9868,"h":84.01,"l":83.9301,"n":30,"o":83.96,"t":"2026-10-09T16:00:00Z","v":5373,"vw":83.99019},{"c":84.03,"h":84.0557,"l":84.0205,"n":8,"o":84.0557,"t":"2026-10-09T16:15:00Z","v":748,"vw":84.03557},{"c":84.04,"h":84.04,"l":84.04,"n":3,"o":84.04,"t":"2026-10-09T16:30:00Z","v":600,"vw":84.04},{"c":84.16,"h":84.16,"l":84.0301,"n":6,"o":84.0301,"t":"2026-10-09T16:45:00Z","v":928,"vw":84.052359},{"c":84.115,"h":84.115,"l":84.115,"n":1,"o":84.115,"t":"2026-10-09T17:00:00Z","v":184,"vw":84.115},{"c":84.16,"h":84.16,"l":84.16,"n":1,"o":84.16,"t":"2026-10-09T17:15:00Z","v":401,"vw":84.16},{"c":84.125,"h":84.125,"l":84.125,"n":1,"o":84.125,"t":"2026-10-09T17:45:00Z","v":300,"vw":84.125},{"c":84.21,"h":84.22,"l":84.08,"n":20,"o":84.155,"t":"2026-10-09T18:00:00Z","v":3687,"vw":84.200821},{"c":84.24,"h":84.25,"l":84.24,"n":12,"o":84.24,"t":"2026-10-09T18:15:00Z","v":1043,"vw":84.241517},{"c":84.18,"h":84.18,"l":84.18,"n":1,"o":84.18,"t":"2026-10-09T18:30:00Z","v":1897,"vw":84.18},{"c":84.29,"h":84.33,"l":84.13,"n":53,"o":84.13,"t":"2026-10-09T18:45:00Z","v":6407,"vw":84.238467},{"c":84.295,"h":84.3899,"l":84.29,"n":13,"o":84.3899,"t":"2026-10-09T19:00:00Z","v":873,"vw":84.305849},{"c":84.33,"h":84.39,"l":84.25,"n":85,"o":84.29,"t":"2026-10-09T19:15:00Z","v":2952,"vw":84.315817},{"c":84.265,"h":84.265,"l":84.17,"n":29,"o":84.2,"t":"2026-10-09T19:30:00Z","v":3379,"vw":84.221378},{"c":84.13,"h":84.33,"l":84.13,"n":18,"o":84.33,"t":"2026-10-09T19:45:00Z","v":2281,"vw":84.263047},{"c":84.31,"h":84.31,"l":84.31,"n":5,"o":84.31,"t":"2026-10-09T20:00:00Z","v":159,"vw":84.31},{"c":84.12,"h":84.22,"l":84.12,"n":29,"o":84.22,"t":"2026-10-12T13:30:00Z","v":1587,"vw":84.188993},{"c":84.12,"h":84.15,"l":84.1,"n":22,"o":84.15,"t":"2026-10-12T13:45:00Z","v":4141,"vw":84.11888},{"c":84.1,"h":84.13,"l":84.07,"n":8,"o":84.08,"t":"2026-10-12T14:00:00Z","v":2404,"vw":84.075838},{"c":84.0761,"h":84.11,"l":84.0761,"n":13,"o":84.09,"t":"2026-10-12T14:15:00Z","v":7205,"vw":84.105085},{"c":84.06,"h":84.06,"l":84.06,"n":2,"o":84.06,"t":"2026-10-12T14:30:00Z","v":1547,"vw":84.06},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-12T14:45:00Z","v":277,"vw":84.11},{"c":84.09,"h":84.09,"l":84.09,"n":1,"o":84.09,"t":"2026-10-12T15:15:00Z","v":100,"vw":84.09},{"c":84.16,"h":84.16,"l":84.13,"n":31,"o":84.16,"t":"2026-10-12T15:30:00Z","v":3124,"vw":84.142497},{"c":84.15,"h":84.17,"l":84.15,"n":8,"o":84.1695,"t":"2026-10-12T15:45:00Z","v":744,"vw":84.163028},{"c":84.16,"h":84.21,"l":84.16,"n":6,"o":84.21,"t":"2026-10-12T16:00:00Z","v":427,"vw":84.1825},{"c":84.11,"h":84.17,"l":84.0854,"n":18,"o":84.16,"t":"2026-10-12T16:15:00Z","v":3574,"vw":84.133884},{"c":84.065,"h":84.065,"l":84.06,"n":2,"o":84.06,"t":"2026-10-12T16:45:00Z","v":522,"vw":84.061916},{"c":84.09,"h":84.09,"l":84.0688,"n":4,"o":84.0688,"t":"2026-10-12T17:00:00Z","v":673,"vw":84.085554},{"c":84.1,"h":84.1,"l":84.1,"n":3,"o":84.1,"t":"2026-10-12T17:15:00Z","v":365,"vw":84.1},{"c":84.0501,"h":84.07,"l":84.0501,"n":5,"o":84.07,"t":"2026-10-12T17:30:00Z","v":369,"vw":84.058028},{"c":84.07,"h":84.07,"l":84.07,"n":47,"o":84.07,"t":"2026-10-12T17:45:00Z","v":1354,"vw":84.07},{"c":84.06,"h":84.07,"l":84.0517,"n":5,"o":84.07,"t":"2026-10-12T18:00:00Z","v":976,"vw":84.063626},{"c":84.035,"h":84.05,"l":84.035,"n":2,"o":84.05,"t":"2026-10-12T18:15:00Z","v":200,"vw":84.0425},{"c":84.0099,"h":84.03,"l":83.9901,"n":16,"o":84.03,"t":"2026-10-12T18:45:00Z","v":1374,"vw":84.016277},{"c":83.9901,"h":84.005,"l":83.9901,"n":15,"o":84.005,"t":"2026-10-12T19:00:00Z","v":988,"vw":83.997286},{"c":84.0022,"h":84.01,"l":84.0022,"n":5,"o":84.01,"t":"2026-10-12T19:15:00Z","v":1772,"vw":84.002718},{"c":84.03,"h":84.04,"l":83.9905,"n":22,"o":83.9919,"t":"2026-10-12T19:30:00Z","v":2851,"vw":84.008394},{"c":84.03,"h":84.065,"l":84.02,"n":17,"o":84.03,"t":"2026-10-12T19:45:00Z","v":1739,"vw":84.035956},{"c":84.14,"h":84.14,"l":84.14,"n":7,"o":84.14,"t":"2026-10-13T13:30:00Z","v":699,"vw":84.14},{"c":84.01,"h":84.15,"l":84.01,"n":21,"o":84.15,"t":"2026-10-13T13:45:00Z","v":2319,"vw":84.107035},{"c":83.98,"h":83.99,"l":83.89,"n":28,"o":83.99,"t":"2026-10-13T14:00:00Z","v":2853,"vw":83.948791},{"c":83.9854,"h":84,"l":83.9634,"n":7,"o":83.98,"t":"2026-10-13T14:15:00Z","v":1428,"vw":83.969467},{"c":83.98,"h":83.98,"l":83.95,"n":10,"o":83.97,"t":"2026-10-13T14:30:00Z","v":2303,"vw":83.967832},{"c":83.95,"h":83.965,"l":83.94,"n":11,"o":83.965,"t":"2026-10-13T14:45:00Z","v":2527,"vw":83.952073},{"c":83.95,"h":83.95,"l":83.9247,"n":8,"o":83.9247,"t":"2026-10-13T15:00:00Z","v":8488,"vw":83.948088},{"c":83.97,"h":83.97,"l":83.97,"n":3,"o":83.97,"t":"2026-10-13T15:15:00Z","v":119,"vw":83.97},{"c":83.87,"h":83.87,"l":83.86,"n":8,"o":83.87,"t":"2026-10-13T15:30:00Z","v":951,"vw":83.866353},{"c":83.895,"h":83.895,"l":83.8223,"n":11,"o":83.87,"t":"2026-10-13T15:45:00Z","v":2143,"vw":83.836396},{"c":83.93,"h":83.93,"l":83.88,"n":18,"o":83.92,"t":"2026-10-13T16:00:00Z","v":2032,"vw":83.912444},{"c":83.9544,"h":83.96,"l":83.9201,"n":16,"o":83.96,"t":"2026-10-13T16:15:00Z","v":2880,"vw":83.950155},{"c":84.02,"h":84.02,"l":83.98,"n":5,"o":83.98,"t":"2026-10-13T16:30:00Z","v":970,"vw":84.009778},{"c":84.01,"h":84.01,"l":83.98,"n":10,"o":83.98,"t":"2026-10-13T16:45:00Z","v":1143,"vw":83.995222},{"c":84,"h":84,"l":83.95,"n":7,"o":83.9599,"t":"2026-10-13T17:00:00Z","v":730,"vw":83.963473},{"c":83.98,"h":83.99,"l":83.95,"n":5,"o":83.965,"t":"2026-10-13T17:15:00Z","v":1030,"vw":83.965102},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-13T17:30:00Z","v":100,"vw":84.02},{"c":83.942,"h":83.942,"l":83.942,"n":2,"o":83.942,"t":"2026-10-13T17:45:00Z","v":1073,"vw":83.942},{"c":84.1,"h":84.1199,"l":84.02,"n":33,"o":84.02,"t":"2026-10-13T18:00:00Z","v":3886,"vw":84.066352},{"c":84.11,"h":84.11,"l":84.075,"n":6,"o":84.09,"t":"2026-10-13T18:15:00Z","v":577,"vw":84.092283},{"c":84.11,"h":84.1199,"l":84.11,"n":21,"o":84.11,"t":"2026-10-13T18:30:00Z","v":13368,"vw":84.113396},{"c":84.12,"h":84.12,"l":84.07,"n":17,"o":84.12,"t":"2026-10-13T18:45:00Z","v":2647,"vw":84.09948},{"c":84.1799,"h":84.18,"l":84.1683,"n":10,"o":84.17,"t":"2026-10-13T19:00:00Z","v":939,"vw":84.174619},{"c":84.15,"h":84.17,"l":84.15,"n":7,"o":84.155,"t":"2026-10-13T19:15:00Z","v":671,"vw":84.160235},{"c":84.17,"h":84.19,"l":84.17,"n":15,"o":84.17,"t":"2026-10-13T19:30:00Z","v":3136,"vw":84.172927},{"c":84.185,"h":84.185,"l":84.1,"n":39,"o":84.14,"t":"2026-10-13T19:45:00Z","v":18502,"vw":84.121652},{"c":84.25,"h":84.25,"l":84.25,"n":5,"o":84.25,"t":"2026-10-13T20:00:00Z","v":138,"vw":84.25},{"c":83.76,"h":84.15,"l":83.725,"n":35,"o":84.15,"t":"2026-10-14T13:30:00Z","v":2784,"vw":83.804572},{"c":83.46,"h":83.775,"l":83.46,"n":71,"o":83.7,"t":"2026-10-14T13:45:00Z","v":6654,"vw":83.683009},{"c":83.45,"h":83.5135,"l":83.45,"n":31,"o":83.49,"t":"2026-10-14T14:00:00Z","v":3769,"vw":83.466063},{"c":83.47,"h":83.48,"l":83.46,"n":18,"o":83.46,"t":"2026-10-14T14:15:00Z","v":914,"vw":83.469033},{"c":83.49,"h":83.5,"l":83.43,"n":55,"o":83.48,"t":"2026-10-14T14:30:00Z","v":5533,"vw":83.472969},{"c":83.45,"h":83.51,"l":83.41,"n":27,"o":83.51,"t":"2026-10-14T14:45:00Z","v":4594,"vw":83.456565},{"c":83.335,"h":83.35,"l":83.335,"n":6,"o":83.3377,"t":"2026-10-14T15:00:00Z","v":824,"vw":83.34594},{"c":83.4,"h":83.42,"l":83.4,"n":23,"o":83.41,"t":"2026-10-14T15:15:00Z","v":2297,"vw":83.409354},{"c":83.27,"h":83.38,"l":83.27,"n":64,"o":83.38,"t":"2026-10-14T15:30:00Z","v":13016,"vw":83.309442},{"c":83.27,"h":83.34,"l":83.27,"n":7,"o":83.3,"t":"2026-10-14T15:45:00Z","v":743,"vw":83.301134},{"c":83.17,"h":83.31,"l":83.17,"n":23,"o":83.31,"t":"2026-10-14T16:00:00Z","v":3360,"vw":83.279798},{"c":83.18,"h":83.18,"l":83.1296,"n":17,"o":83.17,"t":"2026-10-14T16:15:00Z","v":2959,"vw":83.149228},{"c":83.24,"h":83.245,"l":83.19,"n":8,"o":83.19,"t":"2026-10-14T16:30:00Z","v":1630,"vw":83.227335},{"c":83.25,"h":83.25,"l":83.24,"n":22,"o":83.24,"t":"2026-10-14T16:45:00Z","v":1562,"vw":83.248182},{"c":83.2,"h":83.2,"l":83.2,"n":9,"o":83.2,"t":"2026-10-14T17:00:00Z","v":673,"vw":83.2},{"c":83.15,"h":83.19,"l":83.15,"n":12,"o":83.18,"t":"2026-10-14T17:15:00Z","v":1047,"vw":83.177548},{"c":83.12,"h":83.15,"l":83.1,"n":13,"o":83.13,"t":"2026-10-14T17:30:00Z","v":2915,"vw":83.129185},{"c":83.05,"h":83.1,"l":83.05,"n":7,"o":83.1,"t":"2026-10-14T17:45:00Z","v":1959,"vw":83.058389},{"c":83.07,"h":83.07,"l":82.96,"n":13,"o":82.96,"t":"2026-10-14T18:00:00Z","v":3052,"vw":83.032659},{"c":83.12,"h":83.14,"l":83.12,"n":26,"o":83.13,"t":"2026-10-14T18:15:00Z","v":4494,"vw":83.134103},{"c":83.1,"h":83.139,"l":83.1,"n":15,"o":83.13,"t":"2026-10-14T18:30:00Z","v":2396,"vw":83.126034},{"c":83.15,"h":83.15,"l":83.11,"n":14,"o":83.11,"t":"2026-10-14T18:45:00Z","v":1174,"vw":83.118825},{"c":83.185,"h":83.185,"l":83.055,"n":17,"o":83.06,"t":"2026-10-14T19:00:00Z","v":1697,"vw":83.103763},{"c":83.16,"h":83.3199,"l":83.16,"n":18,"o":83.2479,"t":"2026-10-14T19:15:00Z","v":3271,"vw":83.249523},{"c":83.31,"h":83.34,"l":83.14,"n":35,"o":83.28,"t":"2026-10-14T19:30:00Z","v":10803,"vw":83.269411},{"c":83.36,"h":83.36,"l":83.22,"n":43,"o":83.22,"t":"2026-10-14T19:45:00Z","v":4276,"vw":83.33499},{"c":83.06,"h":83.17,"l":82.99,"n":68,"o":83.17,"t":"2026-10-15T13:30:00Z","v":6244,"vw":83.117896},{"c":82.935,"h":83.06,"l":82.935,"n":34,"o":83.03,"t":"2026-10-15T13:45:00Z","v":8171,"vw":83.048427},{"c":83.13,"h":83.21,"l":83.09,"n":38,"o":83.09,"t":"2026-10-15T14:00:00Z","v":7019,"vw":83.168207},{"c":83.16,"h":83.16,"l":83.1101,"n":51,"o":83.14,"t":"2026-10-15T14:15:00Z","v":5915,"vw":83.149205},{"c":83.35,"h":83.35,"l":83.215,"n":13,"o":83.215,"t":"2026-10-15T14:30:00Z","v":2458,"vw":83.338541},{"c":83.43,"h":83.43,"l":83.34,"n":15,"o":83.34,"t":"2026-10-15T14:45:00Z","v":1866,"vw":83.377378},{"c":83.49,"h":83.52,"l":83.4401,"n":45,"o":83.46,"t":"2026-10-15T15:00:00Z","v":7103,"vw":83.481437},{"c":83.5,"h":83.56,"l":83.5,"n":38,"o":83.56,"t":"2026-10-15T15:15:00Z","v":4655,"vw":83.518048},{"c":83.5,"h":83.5,"l":83.44,"n":3,"o":83.44,"t":"2026-10-15T15:30:00Z","v":331,"vw":83.462839},{"c":83.425,"h":83.46,"l":83.425,"n":7,"o":83.46,"t":"2026-10-15T15:45:00Z","v":722,"vw":83.440351},{"c":83.4,"h":83.46,"l":83.36,"n":16,"o":83.46,"t":"2026-10-15T16:00:00Z","v":1562,"vw":83.407527},{"c":83.38,"h":83.38,"l":83.37,"n":11,"o":83.37,"t":"2026-10-15T16:15:00Z","v":1170,"vw":83.37641},{"c":83.45,"h":83.51,"l":83.435,"n":9,"o":83.4692,"t":"2026-10-15T16:30:00Z","v":891,"vw":83.468645},{"c":83.435,"h":83.435,"l":83.435,"n":3,"o":83.435,"t":"2026-10-15T16:45:00Z","v":137,"vw":83.435},{"c":83.505,"h":83.505,"l":83.4281,"n":6,"o":83.4281,"t":"2026-10-15T17:00:00Z","v":392,"vw":83.449885},{"c":83.61,"h":83.6199,"l":83.54,"n":28,"o":83.6199,"t":"2026-10-15T17:15:00Z","v":2225,"vw":83.593443},{"c":83.665,"h":83.665,"l":83.6,"n":9,"o":83.64,"t":"2026-10-15T17:30:00Z","v":587,"vw":83.643386},{"c":83.63,"h":83.64,"l":83.63,"n":54,"o":83.64,"t":"2026-10-15T17:45:00Z","v":393,"vw":83.633636},{"c":83.63,"h":83.63,"l":83.63,"n":2,"o":83.63,"t":"2026-10-15T18:00:00Z","v":136,"vw":83.63},{"c":83.505,"h":83.6099,"l":83.5,"n":7,"o":83.5,"t":"2026-10-15T18:15:00Z","v":615,"vw":83.525721},{"c":83.61,"h":83.61,"l":83.49,"n":24,"o":83.6,"t":"2026-10-15T18:30:00Z","v":2867,"vw":83.547449},{"c":83.58,"h":83.6599,"l":83.54,"n":4,"o":83.54,"t":"2026-10-15T18:45:00Z","v":1951,"vw":83.586362},{"c":83.77,"h":83.77,"l":83.67,"n":29,"o":83.67,"t":"2026-10-15T19:00:00Z","v":2872,"vw":83.740781},{"c":83.835,"h":83.835,"l":83.82,"n":20,"o":83.83,"t":"2026-10-15T19:15:00Z","v":2606,"vw":83.827355},{"c":83.87,"h":83.87,"l":83.77,"n":8,"o":83.77,"t":"2026-10-15T19:30:00Z","v":596,"vw":83.812399},{"c":83.83,"h":83.91,"l":83.73,"n":47,"o":83.81,"t":"2026-10-15T19:45:00Z","v":6200,"vw":83.813679},{"c":83.9,"h":83.97,"l":83.3857,"n":93,"o":83.4,"t":"2026-10-15T21:15:00Z","v":11240,"vw":83.658035},{"c":83.99,"h":83.99,"l":83.9,"n":42,"o":83.92,"t":"2026-10-16T13:30:00Z","v":2892,"vw":83.938212},{"c":83.94,"h":83.98,"l":83.92,"n":128,"o":83.97,"t":"2026-10-16T13:45:00Z","v":13418,"vw":83.94955},{"c":83.82,"h":83.98,"l":83.82,"n":57,"o":83.92,"t":"2026-10-16T14:00:00Z","v":13426,"vw":83.857125},{"c":83.87,"h":83.92,"l":83.81,"n":35,"o":83.84,"t":"2026-10-16T14:15:00Z","v":4410,"vw":83.857217},{"c":83.88,"h":83.92,"l":83.88,"n":12,"o":83.885,"t":"2026-10-16T14:30:00Z","v":1735,"vw":83.900724},{"c":83.9,"h":83.955,"l":83.89,"n":27,"o":83.9,"t":"2026-10-16T14:45:00Z","v":5267,"vw":83.914976},{"c":83.78,"h":83.82,"l":83.75,"n":23,"o":83.82,"t":"2026-10-16T15:00:00Z","v":2593,"vw":83.766653},{"c":83.67,"h":83.77,"l":83.66,"n":51,"o":83.74,"t":"2026-10-16T15:15:00Z","v":8792,"vw":83.703299},{"c":83.65,"h":83.7,"l":83.635,"n":70,"o":83.67,"t":"2026-10-16T15:30:00Z","v":8366,"vw":83.660143},{"c":83.56,"h":83.6968,"l":83.56,"n":10,"o":83.6968,"t":"2026-10-16T15:45:00Z","v":381,"vw":83.612277},{"c":83.53,"h":83.53,"l":83.53,"n":2,"o":83.53,"t":"2026-10-16T16:00:00Z","v":135,"vw":83.53},{"c":83.6,"h":83.64,"l":83.51,"n":7,"o":83.64,"t":"2026-10-16T16:15:00Z","v":813,"vw":83.572997},{"c":83.386,"h":83.386,"l":83.386,"n":2,"o":83.386,"t":"2026-10-16T16:30:00Z","v":1263,"vw":83.386},{"c":83.42,"h":83.42,"l":83.33,"n":21,"o":83.33,"t":"2026-10-16T16:45:00Z","v":1912,"vw":83.361084},{"c":83.16,"h":83.22,"l":83.15,"n":16,"o":83.21,"t":"2026-10-16T17:00:00Z","v":1261,"vw":83.167273},{"c":83.235,"h":83.235,"l":83.15,"n":5,"o":83.15,"t":"2026-10-16T17:15:00Z","v":337,"vw":83.180299},{"c":83.42,"h":83.42,"l":83.32,"n":3,"o":83.32,"t":"2026-10-16T17:30:00Z","v":513,"vw":83.367991},{"c":83.29,"h":83.375,"l":83.28,"n":19,"o":83.31,"t":"2026-10-16T17:45:00Z","v":1835,"vw":83.296881},{"c":83.15,"h":83.25,"l":83.1,"n":34,"o":83.2371,"t":"2026-10-16T18:00:00Z","v":10559,"vw":83.194873},{"c":83.095,"h":83.2,"l":83.01,"n":38,"o":83.01,"t":"2026-10-16T18:15:00Z","v":4878,"vw":83.072005},{"c":83.01,"h":83.2099,"l":83.01,"n":20,"o":83.2099,"t":"2026-10-16T18:30:00Z","v":2141,"vw":83.14369},{"c":83.15,"h":83.22,"l":82.96,"n":90,"o":83.22,"t":"2026-10-16T18:45:00Z","v":9317,"vw":83.073809},{"c":83.0831,"h":83.145,"l":82.9448,"n":59,"o":83.07,"t":"2026-10-16T19:00:00Z","v":93942,"vw":83.002366},{"c":83.26,"h":83.2799,"l":83.01,"n":25,"o":83.2799,"t":"2026-10-16T19:15:00Z","v":2390,"vw":83.193246},{"c":83.12,"h":83.34,"l":83.0501,"n":53,"o":83.34,"t":"2026-10-16T19:30:00Z","v":5218,"vw":83.123197},{"c":83.19,"h":83.24,"l":83.091,"n":25,"o":83.12,"t":"2026-10-16T19:45:00Z","v":1946,"vw":83.143874},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-19T11:00:00Z","v":126,"vw":81},{"c":83.42,"h":83.75,"l":83.4099,"n":64,"o":83.58,"t":"2026-10-19T13:30:00Z","v":2686,"vw":83.52611},{"c":83.28,"h":83.36,"l":83.28,"n":54,"o":83.32,"t":"2026-10-19T13:45:00Z","v":14409,"vw":83.320912},{"c":83.335,"h":83.335,"l":83.23,"n":28,"o":83.23,"t":"2026-10-19T14:00:00Z","v":3402,"vw":83.260322},{"c":83.39,"h":83.435,"l":83.39,"n":7,"o":83.42,"t":"2026-10-19T14:15:00Z","v":1233,"vw":83.412438},{"c":83.28,"h":83.35,"l":83.26,"n":112,"o":83.3,"t":"2026-10-19T14:30:00Z","v":19640,"vw":83.289254},{"c":83.32,"h":83.32,"l":83.27,"n":12,"o":83.3,"t":"2026-10-19T14:45:00Z","v":1911,"vw":83.294737},{"c":83.415,"h":83.415,"l":83.35,"n":19,"o":83.35,"t":"2026-10-19T15:00:00Z","v":4758,"vw":83.395648},{"c":83.55,"h":83.55,"l":83.445,"n":4,"o":83.445,"t":"2026-10-19T15:15:00Z","v":202,"vw":83.4975},{"c":83.545,"h":83.59,"l":83.545,"n":7,"o":83.57,"t":"2026-10-19T15:30:00Z","v":970,"vw":83.571061},{"c":83.53,"h":83.53,"l":83.51,"n":14,"o":83.51,"t":"2026-10-19T15:45:00Z","v":1279,"vw":83.520757},{"c":83.37,"h":83.48,"l":83.32,"n":26,"o":83.48,"t":"2026-10-19T16:00:00Z","v":2585,"vw":83.381479},{"c":83.36,"h":83.36,"l":83.34,"n":4,"o":83.35,"t":"2026-10-19T16:15:00Z","v":588,"vw":83.352007},{"c":83.3,"h":83.305,"l":83.3,"n":2,"o":83.305,"t":"2026-10-19T16:30:00Z","v":200,"vw":83.3025},{"c":83.265,"h":83.33,"l":83.265,"n":11,"o":83.33,"t":"2026-10-19T16:45:00Z","v":862,"vw":83.298024},{"c":83.235,"h":83.27,"l":83.22,"n":13,"o":83.27,"t":"2026-10-19T17:00:00Z","v":1852,"vw":83.238387},{"c":83.255,"h":83.255,"l":83.24,"n":5,"o":83.24,"t":"2026-10-19T17:15:00Z","v":353,"vw":83.247611},{"c":83.29,"h":83.29,"l":83.248,"n":20,"o":83.248,"t":"2026-10-19T17:30:00Z","v":3028,"vw":83.28279},{"c":83.24,"h":83.26,"l":83.2,"n":71,"o":83.22,"t":"2026-10-19T17:45:00Z","v":3414,"vw":83.223316},{"c":83.27,"h":83.28,"l":83.27,"n":7,"o":83.28,"t":"2026-10-19T18:00:00Z","v":360,"vw":83.277151},{"c":83.27,"h":83.32,"l":83.245,"n":21,"o":83.305,"t":"2026-10-19T18:15:00Z","v":1616,"vw":83.295894},{"c":83.27,"h":83.27,"l":83.25,"n":8,"o":83.25,"t":"2026-10-19T18:30:00Z","v":864,"vw":83.2527},{"c":83.288,"h":83.3,"l":83.26,"n":22,"o":83.3,"t":"2026-10-19T18:45:00Z","v":8342,"vw":83.286209},{"c":83.255,"h":83.31,"l":83.2401,"n":40,"o":83.29,"t":"2026-10-19T19:00:00Z","v":8277,"vw":83.272818},{"c":83.34,"h":83.34,"l":83.2744,"n":9,"o":83.279,"t":"2026-10-19T19:15:00Z","v":807,"vw":83.315516},{"c":83.33,"h":83.33,"l":83.2825,"n":8,"o":83.2825,"t":"2026-10-19T19:30:00Z","v":365,"vw":83.302472},{"c":83.17,"h":83.305,"l":83.165,"n":34,"o":83.305,"t":"2026-10-19T19:45:00Z","v":2678,"vw":83.20621},{"c":83.135,"h":83.19,"l":82.88,"n":22,"o":82.88,"t":"2026-10-20T13:30:00Z","v":1762,"vw":83.124629},{"c":83.45,"h":83.4601,"l":83.44,"n":15,"o":83.4601,"t":"2026-10-20T14:00:00Z","v":1842,"vw":83.45695},{"c":83.78,"h":83.81,"l":83.54,"n":29,"o":83.54,"t":"2026-10-20T14:15:00Z","v":4016,"vw":83.748348},{"c":83.79,"h":83.86,"l":83.78,"n":20,"o":83.825,"t":"2026-10-20T14:30:00Z","v":2859,"vw":83.847147},{"c":83.8201,"h":83.88,"l":83.81,"n":17,"o":83.82,"t":"2026-10-20T14:45:00Z","v":6276,"vw":83.824521},{"c":83.6,"h":83.76,"l":83.6,"n":25,"o":83.76,"t":"2026-10-20T15:00:00Z","v":4215,"vw":83.7199},{"c":83.61,"h":83.69,"l":83.61,"n":11,"o":83.69,"t":"2026-10-20T15:15:00Z","v":3773,"vw":83.659581},{"c":83.63,"h":83.63,"l":83.53,"n":31,"o":83.56,"t":"2026-10-20T15:30:00Z","v":24500,"vw":83.575822},{"c":83.65,"h":83.68,"l":83.585,"n":11,"o":83.585,"t":"2026-10-20T15:45:00Z","v":2475,"vw":83.630097},{"c":83.56,"h":83.68,"l":83.56,"n":22,"o":83.67,"t":"2026-10-20T16:00:00Z","v":2668,"vw":83.657101},{"c":83.54,"h":83.54,"l":83.505,"n":8,"o":83.53,"t":"2026-10-20T16:15:00Z","v":1600,"vw":83.530006},{"c":83.65,"h":83.67,"l":83.605,"n":6,"o":83.605,"t":"2026-10-20T16:30:00Z","v":1241,"vw":83.639677},{"c":83.61,"h":83.61,"l":83.61,"n":2,"o":83.61,"t":"2026-10-20T16:45:00Z","v":266,"vw":83.61},{"c":83.57,"h":83.57,"l":83.52,"n":16,"o":83.555,"t":"2026-10-20T17:00:00Z","v":2194,"vw":83.548239},{"c":83.64,"h":83.64,"l":83.55,"n":12,"o":83.58,"t":"2026-10-20T17:15:00Z","v":2881,"vw":83.587896},{"c":83.63,"h":83.67,"l":83.63,"n":32,"o":83.67,"t":"2026-10-20T17:30:00Z","v":6576,"vw":83.658956},{"c":83.67,"h":83.715,"l":83.66,"n":28,"o":83.68,"t":"2026-10-20T17:45:00Z","v":3126,"vw":83.677067},{"c":83.66,"h":83.71,"l":83.66,"n":19,"o":83.675,"t":"2026-10-20T18:00:00Z","v":4796,"vw":83.685327},{"c":83.65,"h":83.69,"l":83.61,"n":40,"o":83.69,"t":"2026-10-20T18:15:00Z","v":4871,"vw":83.648274},{"c":83.59,"h":83.63,"l":83.59,"n":7,"o":83.63,"t":"2026-10-20T18:30:00Z","v":937,"vw":83.61162},{"c":83.605,"h":83.605,"l":83.5714,"n":13,"o":83.58,"t":"2026-10-20T18:45:00Z","v":3534,"vw":83.594201},{"c":83.62,"h":83.6499,"l":83.62,"n":7,"o":83.6201,"t":"2026-10-20T19:00:00Z","v":5703,"vw":83.643699},{"c":83.5701,"h":83.61,"l":83.54,"n":49,"o":83.61,"t":"2026-10-20T19:15:00Z","v":8827,"vw":83.593124},{"c":83.64,"h":83.64,"l":83.56,"n":19,"o":83.63,"t":"2026-10-20T19:30:00Z","v":2104,"vw":83.60897},{"c":83.64,"h":83.66,"l":83.6,"n":22,"o":83.64,"t":"2026-10-20T19:45:00Z","v":2064,"vw":83.62257},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-20T23:45:00Z","v":100,"vw":83.6},{"c":83.925,"h":83.93,"l":83.925,"n":11,"o":83.93,"t":"2026-10-21T13:30:00Z","v":542,"vw":83.928709},{"c":83.92,"h":83.92,"l":83.83,"n":4,"o":83.83,"t":"2026-10-21T13:45:00Z","v":210,"vw":83.874118},{"c":83.73,"h":83.7999,"l":83.71,"n":13,"o":83.7999,"t":"2026-10-21T14:00:00Z","v":1033,"vw":83.746557},{"c":83.79,"h":83.79,"l":83.7,"n":17,"o":83.72,"t":"2026-10-21T14:15:00Z","v":2853,"vw":83.712574},{"c":83.84,"h":83.84,"l":83.795,"n":11,"o":83.795,"t":"2026-10-21T14:30:00Z","v":1442,"vw":83.822795},{"c":83.87,"h":83.895,"l":83.84,"n":27,"o":83.86,"t":"2026-10-21T14:45:00Z","v":3767,"vw":83.8632},{"c":83.85,"h":83.85,"l":83.81,"n":23,"o":83.84,"t":"2026-10-21T15:00:00Z","v":2540,"vw":83.833993},{"c":83.9,"h":83.9,"l":83.84,"n":18,"o":83.84,"t":"2026-10-21T15:15:00Z","v":1819,"vw":83.881537},{"c":83.95,"h":84,"l":83.9401,"n":24,"o":83.96,"t":"2026-10-21T15:30:00Z","v":3590,"vw":83.968459},{"c":84.01,"h":84.01,"l":83.97,"n":19,"o":83.995,"t":"2026-10-21T15:45:00Z","v":3637,"vw":83.999553},{"c":83.98,"h":83.98,"l":83.975,"n":4,"o":83.975,"t":"2026-10-21T16:00:00Z","v":502,"vw":83.979},{"c":83.97,"h":84,"l":83.97,"n":10,"o":83.98,"t":"2026-10-21T16:15:00Z","v":2071,"vw":83.985066},{"c":84.05,"h":84.05,"l":83.95,"n":17,"o":83.98,"t":"2026-10-21T16:30:00Z","v":2229,"vw":83.972844},{"c":84.03,"h":84.03,"l":84.02,"n":3,"o":84.02,"t":"2026-10-21T16:45:00Z","v":646,"vw":84.021667},{"c":84.08,"h":84.0856,"l":84.065,"n":10,"o":84.065,"t":"2026-10-21T17:15:00Z","v":1456,"vw":84.076026},{"c":84.09,"h":84.1093,"l":84.06,"n":23,"o":84.07,"t":"2026-10-21T17:30:00Z","v":4786,"vw":84.093568},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-21T17:45:00Z","v":108,"vw":84.1},{"c":84.12,"h":84.12,"l":84.05,"n":22,"o":84.0623,"t":"2026-10-21T18:00:00Z","v":2469,"vw":84.089763},{"c":84.095,"h":84.14,"l":84.095,"n":14,"o":84.14,"t":"2026-10-21T18:15:00Z","v":4217,"vw":84.11028},{"c":84.13,"h":84.19,"l":84.1,"n":10,"o":84.1,"t":"2026-10-21T18:30:00Z","v":2763,"vw":84.125185},{"c":83.87,"h":84.14,"l":83.87,"n":17,"o":84.14,"t":"2026-10-21T18:45:00Z","v":3151,"vw":83.989253},{"c":83.7899,"h":83.85,"l":83.72,"n":21,"o":83.85,"t":"2026-10-21T19:00:00Z","v":2595,"vw":83.776233},{"c":83.93,"h":83.97,"l":83.815,"n":46,"o":83.815,"t":"2026-10-21T19:15:00Z","v":11090,"vw":83.939173},{"c":84.005,"h":84.005,"l":83.9401,"n":19,"o":83.96,"t":"2026-10-21T19:30:00Z","v":2168,"vw":83.974117},{"c":84.03,"h":84.04,"l":84,"n":29,"o":84,"t":"2026-10-21T19:45:00Z","v":1922,"vw":84.024373},{"c":84.03,"h":84.03,"l":84.03,"n":4,"o":84.03,"t":"2026-10-21T20:00:00Z","v":216,"vw":84.03},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-10-21T23:30:00Z","v":100,"vw":83.7},{"c":83.38,"h":84.5,"l":83.31,"n":25,"o":84.5,"t":"2026-10-22T13:30:00Z","v":3671,"vw":84.210075},{"c":83.335,"h":83.335,"l":83.178,"n":9,"o":83.24,"t":"2026-10-22T13:45:00Z","v":855,"vw":83.258145},{"c":83.23,"h":83.3632,"l":83.23,"n":17,"o":83.3632,"t":"2026-10-22T14:00:00Z","v":1907,"vw":83.312501},{"c":82.975,"h":83.205,"l":82.975,"n":33,"o":83.205,"t":"2026-10-22T14:15:00Z","v":6324,"vw":83.042148},{"c":82.92,"h":82.93,"l":82.86,"n":5,"o":82.93,"t":"2026-10-22T14:30:00Z","v":761,"vw":82.912857},{"c":82.95,"h":82.95,"l":82.8578,"n":16,"o":82.91,"t":"2026-10-22T14:45:00Z","v":3160,"vw":82.881142},{"c":82.91,"h":83,"l":82.91,"n":27,"o":82.97,"t":"2026-10-22T15:00:00Z","v":4146,"vw":82.985272},{"c":83.05,"h":83.12,"l":82.94,"n":15,"o":82.94,"t":"2026-10-22T15:15:00Z","v":1441,"vw":83.077169},{"c":83,"h":83,"l":82.93,"n":29,"o":82.93,"t":"2026-10-22T15:30:00Z","v":5146,"vw":82.937209},{"c":83.08,"h":83.1,"l":82.99,"n":10,"o":82.99,"t":"2026-10-22T15:45:00Z","v":1223,"vw":83.059713},{"c":83.19,"h":83.2,"l":83.15,"n":11,"o":83.15,"t":"2026-10-22T16:00:00Z","v":2756,"vw":83.177459},{"c":83.22,"h":83.31,"l":83.22,"n":14,"o":83.23,"t":"2026-10-22T16:15:00Z","v":1716,"vw":83.236578},{"c":83.05,"h":83.19,"l":83.05,"n":9,"o":83.19,"t":"2026-10-22T16:30:00Z","v":548,"vw":83.140769},{"c":83.12,"h":83.12,"l":82.98,"n":18,"o":83.01,"t":"2026-10-22T16:45:00Z","v":2220,"vw":83.05193},{"c":83.04,"h":83.04,"l":83.04,"n":1,"o":83.04,"t":"2026-10-22T17:00:00Z","v":500,"vw":83.04},{"c":83.07,"h":83.07,"l":83.025,"n":8,"o":83.06,"t":"2026-10-22T17:15:00Z","v":1654,"vw":83.057397},{"c":83.15,"h":83.15,"l":83.11,"n":3,"o":83.11,"t":"2026-10-22T17:30:00Z","v":1261,"vw":83.127379},{"c":83.11,"h":83.12,"l":83.105,"n":36,"o":83.12,"t":"2026-10-22T17:45:00Z","v":728,"vw":83.11},{"c":83.07,"h":83.07,"l":82.99,"n":12,"o":83.045,"t":"2026-10-22T18:00:00Z","v":1944,"vw":83.019689},{"c":83.055,"h":83.18,"l":83.055,"n":10,"o":83.13,"t":"2026-10-22T18:15:00Z","v":1270,"vw":83.144472},{"c":83.04,"h":83.06,"l":83.0001,"n":21,"o":83.04,"t":"2026-10-22T18:30:00Z","v":4908,"vw":83.029135},{"c":83.04,"h":83.0599,"l":82.98,"n":12,"o":83.05,"t":"2026-10-22T18:45:00Z","v":3415,"vw":83.030353},{"c":83.1,"h":83.1,"l":83.035,"n":12,"o":83.04,"t":"2026-10-22T19:00:00Z","v":1025,"vw":83.053953},{"c":83.12,"h":83.12,"l":83.095,"n":2,"o":83.095,"t":"2026-10-22T19:15:00Z","v":300,"vw":83.111667},{"c":83.07,"h":83.09,"l":83.0566,"n":18,"o":83.08,"t":"2026-10-22T19:30:00Z","v":1808,"vw":83.068145},{"c":83.23,"h":83.24,"l":83.03,"n":33,"o":83.05,"t":"2026-10-22T19:45:00Z","v":2108,"vw":83.180343},{"c":83.25,"h":83.25,"l":83.25,"n":6,"o":83.25,"t":"2026-10-22T20:00:00Z","v":309,"vw":83.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5288416721796932,"strike":87.92316655640613,"iv":0.2085715899224389,"gamma":0.05749778069617178,"theta":-0.02568099348751232,"vega":0.06539848685207379,"rho":0.01167787725629679,"breakevenPct":6.248658532835836},{"delta":0.25,"premium":0.6072231518994272,"strike":86.57035797467431,"iv":0.17941561098615993,"gamma":0.07608245712484155,"theta":-0.025526092615128396,"vega":0.07407461662354858,"rho":0.01455606716078615,"breakevenPct":4.717815167055537},{"delta":0.3,"premium":0.6784766557036072,"strike":85.62031125728524,"iv":0.1571913206200754,"gamma":0.09528752677006927,"theta":-0.025036108984649388,"vega":0.08095417244790366,"rho":0.017425056844288873,"breakevenPct":3.6622077032899063},{"delta":0.35,"premium":0.749113691008266,"strike":84.89282803996326,"iv":0.13916490785349836,"gamma":0.11372943789981818,"theta":-0.02433976624296624,"vega":0.08623007991260534,"rho":0.020305374987527155,"breakevenPct":2.8732032804462744},{"delta":0.4,"premium":0.8546641930672223,"strike":84.42371469747901,"iv":0.13137174737122861,"gamma":0.12542825593986165,"theta":-0.02437714812855067,"vega":0.08944749599461313,"rho":0.023279045358876285,"breakevenPct":2.436491159815295},{"delta":0.45,"premium":0.968590814251022,"strike":83.96281837149796,"iv":0.12440591802941307,"gamma":0.13585381469324972,"theta":-0.024432815603676068,"vega":0.09233668170358998,"rho":0.026281567363417704,"breakevenPct":2.0197107336324094},{"delta":0.5,"premium":1.1606934422434314,"strike":83.57861311551314,"iv":0.1251617368524725,"gamma":0.13439578807982208,"theta":-0.024659146168849226,"vega":0.09216242723288369,"rho":0.029553367471489258,"breakevenPct":1.7889568261340199},{"delta":0.55,"premium":1.3527960702358408,"strike":83.19440785952831,"iv":0.12591755567553192,"gamma":0.1329377614663944,"theta":-0.024885476734022385,"vega":0.09198817276217738,"rho":0.03282516757956082,"breakevenPct":1.5582029186356299},{"delta":0.6,"premium":1.6002172024326669,"strike":82.78540399652476,"iv":0.12827428323197218,"gamma":0.12762910512597742,"theta":-0.02506437880104257,"vega":0.0899257167680278,"rho":0.03606744783213684,"breakevenPct":1.3641095482972156},{"delta":0.65,"premium":1.9043006081668117,"strike":82.35099913119026,"iv":0.13227080799304952,"gamma":0.11837628149435274,"theta":-0.02519470026064292,"vega":0.08592919200695047,"rho":0.03927949114770733,"breakevenPct":1.2075672544829854},{"delta":0.7,"premium":2.230694143167028,"strike":81.89587852494577,"iv":0.13619761388286333,"gamma":0.10852603036876357,"theta":-0.02512299349240781,"vega":0.08127353579175706,"rho":0.0424858048955444,"breakevenPct":1.052940141877241},{"delta":0.75,"premium":2.6509761388286335,"strike":81.353579175705,"iv":0.13983101952277657,"gamma":0.09616160520607375,"theta":-0.02420108459869848,"vega":0.07384403470715835,"rho":0.04566800671250337,"breakevenPct":0.9063727501905378},{"delta":0.8,"premium":3.141862170087977,"strike":80.74486803519062,"iv":0.14406246334310852,"gamma":0.08251260997067446,"theta":-0.023013196480938414,"vega":0.06530058651026392,"rho":0.04881305381041199,"breakevenPct":0.7648410874217316},{"delta":0.85,"premium":3.7650293255131966,"strike":80.0117302052786,"iv":0.14941436950146628,"gamma":0.06645689149560118,"theta":-0.021326979472140763,"vega":0.05467008797653959,"rho":0.051888489193318205,"breakevenPct":0.6327441811312847},{"delta":0.9,"premium":4.527622377622378,"strike":79.13986013986013,"iv":0.15053216783216783,"gamma":0.04942727272727272,"theta":-0.018203496503496504,"vega":0.04090979020979021,"rho":0.054864507941219616,"breakevenPct":0.5014805014805084}],"put":[{"delta":0.25,"premium":0.7542814056931317,"strike":80.3904187425751,"iv":0.21099032848887195,"gamma":0.064724961920686,"theta":-0.02444351763071083,"vega":0.07410034608031384,"rho":-0.018356809087467067,"breakevenPct":4.3409761719135584},{"delta":0.3,"premium":0.8385206444796116,"strike":81.38520644479611,"iv":0.1844976351225313,"gamma":0.0810343606301202,"theta":-0.022703532346344944,"vega":0.0809679353235207,"rho":-0.022035888670502088,"breakevenPct":3.247224263884079},{"delta":0.35,"premium":0.9389761775309907,"strike":82.12992059176997,"iv":0.16605255893281468,"gamma":0.09515929172986715,"theta":-0.021232737494513015,"vega":0.0862791178665608,"rho":-0.025645293037689195,"breakevenPct":2.4733400429561883},{"delta":0.4,"premium":1.0918004295620267,"strike":82.63933476520675,"iv":0.15917166962788803,"gamma":0.10308710687631496,"theta":-0.0208622822869527,"vega":0.08986277251143153,"rho":-0.029064073945386192,"breakevenPct":2.0450038010273572},{"delta":0.45,"premium":1.251048951048951,"strike":83.12762237762237,"iv":0.1528451048951049,"gamma":0.10988688811188811,"theta":-0.020242657342657344,"vega":0.09246381118881118,"rho":-0.03250739604752115,"breakevenPct":1.6497616497616518},{"delta":0.5,"premium":1.425874125874126,"strike":83.56468531468532,"iv":0.1478625874125874,"gamma":0.11395157342657343,"theta":-0.019018881118881118,"vega":0.09268234265734265,"rho":-0.03601022214164951,"breakevenPct":1.3347613347613323},{"delta":0.55,"premium":1.6012808349146117,"strike":84.00189753320683,"iv":0.14291195445920304,"gamma":0.11797571157495254,"theta":-0.017796774193548387,"vega":0.09288766603415559,"rho":-0.03951282364219725,"breakevenPct":1.0202802422916204},{"delta":0.6,"premium":1.9214895635673623,"strike":84.4762808349146,"iv":0.14590056925996206,"gamma":0.11190360531309297,"theta":-0.016990322580645163,"vega":0.08980417457305503,"rho":-0.04295950134116839,"breakevenPct":0.8350855599432447},{"delta":0.65,"premium":2.241698292220114,"strike":84.9506641366224,"iv":0.14888918406072107,"gamma":0.1058314990512334,"theta":-0.016183870967741935,"vega":0.08672068311195447,"rho":-0.046406179040139536,"breakevenPct":0.6498908775948685},{"delta":0.7,"premium":2.6868623962040323,"strike":85.5314353499407,"iv":0.15334519572953736,"gamma":0.09611245551601424,"theta":-0.01482455516014235,"vega":0.080979359430605,"rho":-0.04988805489391662,"breakevenPct":0.48699945497098684},{"delta":0.75,"premium":3.2588709677419345,"strike":86.2258064516129,"iv":0.16167419354838708,"gamma":0.08399032258064518,"theta":-0.01365483870967742,"vega":0.07443870967741936,"rho":-0.05342944425579977,"breakevenPct":0.34001743679162627},{"delta":0.8,"premium":4.478690036900369,"strike":87.51660516605166,"iv":0.190460147601476,"gamma":0.06302915129151292,"theta":-0.013861623616236163,"vega":0.06561033210332104,"rho":-0.05733909368950461,"breakevenPct":0.25475660162006875}]},"raw":{"call":[{"delta":0.2,"premium":0.5288416721796932,"strike":87.92316655640613,"iv":0.2085715899224389,"gamma":0.05749778069617178,"theta":-0.02568099348751232,"vega":0.06539848685207379,"rho":0.01167787725629679,"breakevenPct":6.248658532835836},{"delta":0.25,"premium":0.6072231518994272,"strike":86.57035797467431,"iv":0.17941561098615993,"gamma":0.07608245712484155,"theta":-0.025526092615128396,"vega":0.07407461662354858,"rho":0.01455606716078615,"breakevenPct":4.717815167055537},{"delta":0.3,"premium":0.6784766557036072,"strike":85.62031125728524,"iv":0.1571913206200754,"gamma":0.09528752677006927,"theta":-0.025036108984649388,"vega":0.08095417244790366,"rho":0.017425056844288873,"breakevenPct":3.6622077032899063},{"delta":0.35,"premium":0.749113691008266,"strike":84.89282803996326,"iv":0.13916490785349836,"gamma":0.11372943789981818,"theta":-0.02433976624296624,"vega":0.08623007991260534,"rho":0.020305374987527155,"breakevenPct":2.8732032804462744},{"delta":0.4,"premium":0.8546641930672223,"strike":84.42371469747901,"iv":0.13137174737122861,"gamma":0.12542825593986165,"theta":-0.02437714812855067,"vega":0.08944749599461313,"rho":0.023279045358876285,"breakevenPct":2.436491159815295},{"delta":0.45,"premium":0.968590814251022,"strike":83.96281837149796,"iv":0.12440591802941307,"gamma":0.13585381469324972,"theta":-0.024432815603676068,"vega":0.09233668170358998,"rho":0.026281567363417704,"breakevenPct":2.0197107336324094},{"delta":0.5,"premium":1.1606934422434314,"strike":83.57861311551314,"iv":0.1251617368524725,"gamma":0.13439578807982208,"theta":-0.024659146168849226,"vega":0.09216242723288369,"rho":0.029553367471489258,"breakevenPct":1.7889568261340199},{"delta":0.55,"premium":1.3527960702358408,"strike":83.19440785952831,"iv":0.12591755567553192,"gamma":0.1329377614663944,"theta":-0.024885476734022385,"vega":0.09198817276217738,"rho":0.03282516757956082,"breakevenPct":1.5582029186356299},{"delta":0.6,"premium":1.6002172024326669,"strike":82.78540399652476,"iv":0.12827428323197218,"gamma":0.12762910512597742,"theta":-0.02506437880104257,"vega":0.0899257167680278,"rho":0.03606744783213684,"breakevenPct":1.3641095482972156},{"delta":0.65,"premium":1.9043006081668117,"strike":82.35099913119026,"iv":0.13227080799304952,"gamma":0.11837628149435274,"theta":-0.02519470026064292,"vega":0.08592919200695047,"rho":0.03927949114770733,"breakevenPct":1.2075672544829854},{"delta":0.7,"premium":2.230694143167028,"strike":81.89587852494577,"iv":0.13619761388286333,"gamma":0.10852603036876357,"theta":-0.02512299349240781,"vega":0.08127353579175706,"rho":0.0424858048955444,"breakevenPct":1.052940141877241},{"delta":0.75,"premium":2.6509761388286335,"strike":81.353579175705,"iv":0.13983101952277657,"gamma":0.09616160520607375,"theta":-0.02420108459869848,"vega":0.07384403470715835,"rho":0.04566800671250337,"breakevenPct":0.9063727501905378},{"delta":0.8,"premium":3.141862170087977,"strike":80.74486803519062,"iv":0.14406246334310852,"gamma":0.08251260997067446,"theta":-0.023013196480938414,"vega":0.06530058651026392,"rho":0.04881305381041199,"breakevenPct":0.7648410874217316},{"delta":0.85,"premium":3.7650293255131966,"strike":80.0117302052786,"iv":0.14941436950146628,"gamma":0.06645689149560118,"theta":-0.021326979472140763,"vega":0.05467008797653959,"rho":0.051888489193318205,"breakevenPct":0.6327441811312847},{"delta":0.9,"premium":4.527622377622378,"strike":79.13986013986013,"iv":0.15053216783216783,"gamma":0.04942727272727272,"theta":-0.018203496503496504,"vega":0.04090979020979021,"rho":0.054864507941219616,"breakevenPct":0.5014805014805084}],"put":[{"delta":0.25,"premium":0.7542814056931317,"strike":80.3904187425751,"iv":0.21099032848887195,"gamma":0.064724961920686,"theta":-0.02444351763071083,"vega":0.07410034608031384,"rho":-0.018356809087467067,"breakevenPct":4.3409761719135584},{"delta":0.3,"premium":0.8385206444796116,"strike":81.38520644479611,"iv":0.1844976351225313,"gamma":0.0810343606301202,"theta":-0.022703532346344944,"vega":0.0809679353235207,"rho":-0.022035888670502088,"breakevenPct":3.247224263884079},{"delta":0.35,"premium":0.9389761775309907,"strike":82.12992059176997,"iv":0.16605255893281468,"gamma":0.09515929172986715,"theta":-0.021232737494513015,"vega":0.0862791178665608,"rho":-0.025645293037689195,"breakevenPct":2.4733400429561883},{"delta":0.4,"premium":1.0918004295620267,"strike":82.63933476520675,"iv":0.15917166962788803,"gamma":0.10308710687631496,"theta":-0.0208622822869527,"vega":0.08986277251143153,"rho":-0.029064073945386192,"breakevenPct":2.0450038010273572},{"delta":0.45,"premium":1.251048951048951,"strike":83.12762237762237,"iv":0.1528451048951049,"gamma":0.10988688811188811,"theta":-0.020242657342657344,"vega":0.09246381118881118,"rho":-0.03250739604752115,"breakevenPct":1.6497616497616518},{"delta":0.5,"premium":1.425874125874126,"strike":83.56468531468532,"iv":0.1478625874125874,"gamma":0.11395157342657343,"theta":-0.019018881118881118,"vega":0.09268234265734265,"rho":-0.03601022214164951,"breakevenPct":1.3347613347613323},{"delta":0.55,"premium":1.6012808349146117,"strike":84.00189753320683,"iv":0.14291195445920304,"gamma":0.11797571157495254,"theta":-0.017796774193548387,"vega":0.09288766603415559,"rho":-0.03951282364219725,"breakevenPct":1.0202802422916204},{"delta":0.6,"premium":1.9214895635673623,"strike":84.4762808349146,"iv":0.14590056925996206,"gamma":0.11190360531309297,"theta":-0.016990322580645163,"vega":0.08980417457305503,"rho":-0.04295950134116839,"breakevenPct":0.8350855599432447},{"delta":0.65,"premium":2.241698292220114,"strike":84.9506641366224,"iv":0.14888918406072107,"gamma":0.1058314990512334,"theta":-0.016183870967741935,"vega":0.08672068311195447,"rho":-0.046406179040139536,"breakevenPct":0.6498908775948685},{"delta":0.7,"premium":2.6868623962040323,"strike":85.5314353499407,"iv":0.15334519572953736,"gamma":0.09611245551601424,"theta":-0.01482455516014235,"vega":0.080979359430605,"rho":-0.04988805489391662,"breakevenPct":0.48699945497098684},{"delta":0.75,"premium":3.2588709677419345,"strike":86.2258064516129,"iv":0.16167419354838708,"gamma":0.08399032258064518,"theta":-0.01365483870967742,"vega":0.07443870967741936,"rho":-0.05342944425579977,"breakevenPct":0.34001743679162627},{"delta":0.8,"premium":4.478690036900369,"strike":87.51660516605166,"iv":0.190460147601476,"gamma":0.06302915129151292,"theta":-0.013861623616236163,"vega":0.06561033210332104,"rho":-0.05733909368950461,"breakevenPct":0.25475660162006875}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}