{"symbol":"DFUS","url":"https://intraalpha.com/companies/DFUS","capturedAt":"2026-10-22T16:54:00.081Z","state":"ready","quote":{"symbol":"DFUS","last_price":82.98,"prev_close":84.16,"regular_close":82.98,"change":-1.18,"change_pct":-1.4021,"regular_change":-1.18,"regular_change_pct":-1.4021,"extended_change":0,"extended_change_pct":0,"bid":83.04,"ask":83.05,"bid_size":300,"ask_size":1000,"volume":231739,"vwap":83.141419,"open":83.41,"high":83.5325,"low":82.924,"close":82.98,"trade_count":1814,"last_trade_at":"2026-10-22T16:52:28.93246561Z","last_quote_at":"2026-10-22T16:53:59.112009533Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:53:57.81030719-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21300000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.03,"dividend_yield":0.0087,"inception_date":"2001-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:53:59.658595+00:00"},"optionObservedAt":"2026-10-22T16:49:39.717Z","bars":[{"c":83.34,"h":83.34,"l":83.255,"n":70,"o":83.32,"t":"2026-10-15T13:30:00Z","v":29307,"vw":83.316256},{"c":83.36,"h":83.37,"l":83.24,"n":52,"o":83.255,"t":"2026-10-15T13:35:00Z","v":4343,"vw":83.290324},{"c":83.39,"h":83.45,"l":83.39,"n":27,"o":83.45,"t":"2026-10-15T13:40:00Z","v":1054,"vw":83.42125},{"c":83.3,"h":83.42,"l":83.285,"n":63,"o":83.42,"t":"2026-10-15T13:45:00Z","v":7021,"vw":83.33189},{"c":83.14,"h":83.315,"l":83.14,"n":66,"o":83.3,"t":"2026-10-15T13:50:00Z","v":7587,"vw":83.248221},{"c":83.22,"h":83.22,"l":83.11,"n":55,"o":83.115,"t":"2026-10-15T13:55:00Z","v":6304,"vw":83.15479},{"c":83.405,"h":83.4151,"l":83.235,"n":68,"o":83.245,"t":"2026-10-15T14:00:00Z","v":4238,"vw":83.375223},{"c":83.41,"h":83.455,"l":83.39,"n":28,"o":83.4,"t":"2026-10-15T14:05:00Z","v":3088,"vw":83.418253},{"c":83.45,"h":83.52,"l":83.42,"n":44,"o":83.5,"t":"2026-10-15T14:10:00Z","v":7326,"vw":83.509233},{"c":83.455,"h":83.485,"l":83.42,"n":24,"o":83.4499,"t":"2026-10-15T14:15:00Z","v":8021,"vw":83.449768},{"c":83.4701,"h":83.49,"l":83.44,"n":28,"o":83.49,"t":"2026-10-15T14:20:00Z","v":4199,"vw":83.477705},{"c":83.48,"h":83.49,"l":83.4501,"n":20,"o":83.48,"t":"2026-10-15T14:25:00Z","v":1241,"vw":83.464198},{"c":83.5,"h":83.53,"l":83.41,"n":48,"o":83.45,"t":"2026-10-15T14:30:00Z","v":6175,"vw":83.501507},{"c":83.54,"h":83.54,"l":83.43,"n":27,"o":83.51,"t":"2026-10-15T14:35:00Z","v":1306,"vw":83.477273},{"c":83.64,"h":83.64,"l":83.56,"n":29,"o":83.56,"t":"2026-10-15T14:40:00Z","v":4377,"vw":83.573981},{"c":83.625961,"h":83.6499,"l":83.625961,"n":10,"o":83.645,"t":"2026-10-15T14:45:00Z","v":1127,"vw":83.64383},{"c":83.64,"h":83.64,"l":83.6,"n":26,"o":83.6,"t":"2026-10-15T14:50:00Z","v":1946,"vw":83.619479},{"c":83.71,"h":83.71,"l":83.6398,"n":28,"o":83.68,"t":"2026-10-15T14:55:00Z","v":1754,"vw":83.685975},{"c":83.71,"h":83.73,"l":83.69,"n":39,"o":83.725,"t":"2026-10-15T15:00:00Z","v":4143,"vw":83.725236},{"c":83.77,"h":83.79,"l":83.76,"n":35,"o":83.79,"t":"2026-10-15T15:05:00Z","v":1695,"vw":83.768278},{"c":83.8355,"h":83.8355,"l":83.8,"n":4,"o":83.8,"t":"2026-10-15T15:10:00Z","v":341,"vw":83.821524},{"c":83.846,"h":83.86,"l":83.846,"n":9,"o":83.86,"t":"2026-10-15T15:15:00Z","v":629,"vw":83.854006},{"c":83.8,"h":83.8401,"l":83.8,"n":26,"o":83.8401,"t":"2026-10-15T15:20:00Z","v":3131,"vw":83.825292},{"c":83.795,"h":83.82,"l":83.785,"n":30,"o":83.82,"t":"2026-10-15T15:25:00Z","v":2283,"vw":83.794521},{"c":83.74,"h":83.76,"l":83.7399,"n":32,"o":83.745,"t":"2026-10-15T15:30:00Z","v":3236,"vw":83.745187},{"c":83.75,"h":83.775,"l":83.73,"n":25,"o":83.75,"t":"2026-10-15T15:35:00Z","v":1278,"vw":83.75621},{"c":83.74,"h":83.785,"l":83.74,"n":8,"o":83.78,"t":"2026-10-15T15:40:00Z","v":437,"vw":83.761659},{"c":83.78,"h":83.79,"l":83.76,"n":15,"o":83.76,"t":"2026-10-15T15:45:00Z","v":1205,"vw":83.765427},{"c":83.7399,"h":83.79,"l":83.7399,"n":17,"o":83.765,"t":"2026-10-15T15:50:00Z","v":11884,"vw":83.75497},{"c":83.77,"h":83.77,"l":83.72,"n":13,"o":83.725,"t":"2026-10-15T15:55:00Z","v":1983,"vw":83.738632},{"c":83.74,"h":83.815,"l":83.74,"n":22,"o":83.79,"t":"2026-10-15T16:00:00Z","v":4373,"vw":83.789961},{"c":83.75,"h":83.7601,"l":83.75,"n":9,"o":83.7601,"t":"2026-10-15T16:05:00Z","v":1075,"vw":83.753998},{"c":83.7301,"h":83.76,"l":83.72,"n":24,"o":83.75,"t":"2026-10-15T16:10:00Z","v":2191,"vw":83.738375},{"c":83.715,"h":83.715,"l":83.715,"n":8,"o":83.715,"t":"2026-10-15T16:15:00Z","v":1365,"vw":83.715},{"c":83.6655,"h":83.7,"l":83.6655,"n":12,"o":83.7,"t":"2026-10-15T16:20:00Z","v":1452,"vw":83.675715},{"c":83.665,"h":83.675,"l":83.66,"n":10,"o":83.66,"t":"2026-10-15T16:25:00Z","v":1464,"vw":83.669359},{"c":83.7,"h":83.7,"l":83.665,"n":20,"o":83.68,"t":"2026-10-15T16:30:00Z","v":2973,"vw":83.680944},{"c":83.74,"h":83.785,"l":83.71,"n":21,"o":83.71,"t":"2026-10-15T16:35:00Z","v":2435,"vw":83.767719},{"c":83.7364,"h":83.7364,"l":83.7209,"n":10,"o":83.73,"t":"2026-10-15T16:40:00Z","v":8815,"vw":83.722038},{"c":83.755,"h":83.755,"l":83.755,"n":3,"o":83.755,"t":"2026-10-15T16:45:00Z","v":557,"vw":83.755},{"c":83.68,"h":83.71,"l":83.68,"n":8,"o":83.71,"t":"2026-10-15T16:50:00Z","v":523,"vw":83.701422},{"c":83.7003,"h":83.71,"l":83.7003,"n":6,"o":83.71,"t":"2026-10-15T16:55:00Z","v":3476,"vw":83.702343},{"c":83.74,"h":83.74,"l":83.73,"n":17,"o":83.735,"t":"2026-10-15T17:00:00Z","v":2838,"vw":83.731359},{"c":83.75,"h":83.7599,"l":83.75,"n":10,"o":83.7599,"t":"2026-10-15T17:05:00Z","v":5054,"vw":83.750199},{"c":83.7551,"h":83.785,"l":83.7551,"n":5,"o":83.785,"t":"2026-10-15T17:10:00Z","v":1123,"vw":83.770355},{"c":83.82,"h":83.825,"l":83.78,"n":22,"o":83.8026,"t":"2026-10-15T17:15:00Z","v":4714,"vw":83.803661},{"c":83.795,"h":83.8,"l":83.795,"n":16,"o":83.795,"t":"2026-10-15T17:20:00Z","v":1453,"vw":83.795861},{"c":83.8,"h":83.81,"l":83.8,"n":11,"o":83.81,"t":"2026-10-15T17:25:00Z","v":513,"vw":83.802674},{"c":83.825,"h":83.83,"l":83.795,"n":26,"o":83.8,"t":"2026-10-15T17:30:00Z","v":4124,"vw":83.805475},{"c":83.875,"h":83.875,"l":83.86,"n":19,"o":83.8658,"t":"2026-10-15T17:35:00Z","v":1414,"vw":83.865356},{"c":83.935,"h":83.9508,"l":83.909,"n":24,"o":83.909,"t":"2026-10-15T17:40:00Z","v":2485,"vw":83.93434},{"c":83.91,"h":83.915,"l":83.91,"n":5,"o":83.915,"t":"2026-10-15T17:45:00Z","v":444,"vw":83.911182},{"c":83.9061,"h":83.9159,"l":83.905,"n":66,"o":83.915,"t":"2026-10-15T17:50:00Z","v":1454,"vw":83.912732},{"c":83.92,"h":83.9299,"l":83.905,"n":46,"o":83.905,"t":"2026-10-15T17:55:00Z","v":7531,"vw":83.923056},{"c":83.805,"h":83.905,"l":83.805,"n":29,"o":83.9,"t":"2026-10-15T18:00:00Z","v":1861,"vw":83.866277},{"c":83.775,"h":83.825,"l":83.775,"n":17,"o":83.8,"t":"2026-10-15T18:05:00Z","v":635,"vw":83.806211},{"c":83.735,"h":83.7478,"l":83.735,"n":12,"o":83.74,"t":"2026-10-15T18:10:00Z","v":1090,"vw":83.742575},{"c":83.75,"h":83.765,"l":83.725,"n":15,"o":83.76,"t":"2026-10-15T18:15:00Z","v":5809,"vw":83.754218},{"c":83.705,"h":83.725,"l":83.7001,"n":19,"o":83.725,"t":"2026-10-15T18:20:00Z","v":5644,"vw":83.7114},{"c":83.725,"h":83.725,"l":83.7,"n":14,"o":83.71,"t":"2026-10-15T18:25:00Z","v":1617,"vw":83.719079},{"c":83.7551,"h":83.76,"l":83.73,"n":22,"o":83.73,"t":"2026-10-15T18:30:00Z","v":3540,"vw":83.744493},{"c":83.775,"h":83.78,"l":83.76,"n":10,"o":83.7601,"t":"2026-10-15T18:35:00Z","v":1284,"vw":83.766878},{"c":83.77,"h":83.775,"l":83.735,"n":26,"o":83.76,"t":"2026-10-15T18:40:00Z","v":3660,"vw":83.755963},{"c":83.7907,"h":83.7907,"l":83.7608,"n":8,"o":83.7608,"t":"2026-10-15T18:45:00Z","v":3490,"vw":83.77989},{"c":83.8009,"h":83.81,"l":83.8009,"n":8,"o":83.81,"t":"2026-10-15T18:50:00Z","v":349,"vw":83.804414},{"c":83.85,"h":83.85,"l":83.83,"n":11,"o":83.83,"t":"2026-10-15T18:55:00Z","v":663,"vw":83.834},{"c":83.915,"h":83.915,"l":83.845,"n":25,"o":83.845,"t":"2026-10-15T19:00:00Z","v":4377,"vw":83.878261},{"c":83.94,"h":83.9499,"l":83.91,"n":17,"o":83.92,"t":"2026-10-15T19:05:00Z","v":13326,"vw":83.925008},{"c":84.0001,"h":84.0001,"l":83.955,"n":23,"o":83.965,"t":"2026-10-15T19:10:00Z","v":6639,"vw":83.989692},{"c":84.0521,"h":84.06,"l":84.03,"n":38,"o":84.04,"t":"2026-10-15T19:15:00Z","v":8204,"vw":84.055414},{"c":84.07,"h":84.095,"l":84.065,"n":30,"o":84.065,"t":"2026-10-15T19:20:00Z","v":5937,"vw":84.078966},{"c":84.02,"h":84.08,"l":84.02,"n":18,"o":84.07,"t":"2026-10-15T19:25:00Z","v":2534,"vw":84.033681},{"c":84.03,"h":84.03,"l":84,"n":38,"o":84.01,"t":"2026-10-15T19:30:00Z","v":5646,"vw":84.014359},{"c":84.045,"h":84.045,"l":84,"n":10,"o":84.01,"t":"2026-10-15T19:35:00Z","v":3101,"vw":84.01425},{"c":84.031,"h":84.04,"l":84.0201,"n":49,"o":84.03,"t":"2026-10-15T19:40:00Z","v":17161,"vw":84.034018},{"c":84.04,"h":84.08,"l":84.0301,"n":93,"o":84.045,"t":"2026-10-15T19:45:00Z","v":24368,"vw":84.065935},{"c":84.005,"h":84.025,"l":83.97,"n":53,"o":83.98,"t":"2026-10-15T19:50:00Z","v":3468,"vw":83.985574},{"c":83.98,"h":84.034226,"l":83.975,"n":106,"o":83.975,"t":"2026-10-15T19:55:00Z","v":16029,"vw":83.994297},{"c":84,"h":84,"l":84,"n":5,"o":84,"t":"2026-10-15T20:00:00Z","v":482,"vw":84},{"c":84.06,"h":84.19,"l":84.06,"n":60,"o":84.19,"t":"2026-10-16T13:30:00Z","v":3771,"vw":84.160583},{"c":84.02,"h":84.07,"l":84.02,"n":19,"o":84.04,"t":"2026-10-16T13:35:00Z","v":1740,"vw":84.045526},{"c":84.05,"h":84.05,"l":83.925,"n":39,"o":83.99,"t":"2026-10-16T13:40:00Z","v":5942,"vw":83.985357},{"c":84.02,"h":84.06,"l":84.02,"n":16,"o":84.06,"t":"2026-10-16T13:45:00Z","v":1431,"vw":84.044615},{"c":83.97,"h":84.04,"l":83.95,"n":28,"o":84.04,"t":"2026-10-16T13:50:00Z","v":1572,"vw":83.9912},{"c":83.95,"h":84.0178,"l":83.945,"n":26,"o":84.0178,"t":"2026-10-16T13:55:00Z","v":1957,"vw":83.963756},{"c":83.935,"h":83.97,"l":83.935,"n":35,"o":83.95,"t":"2026-10-16T14:00:00Z","v":1148,"vw":83.946518},{"c":83.91,"h":83.955,"l":83.895,"n":26,"o":83.94,"t":"2026-10-16T14:05:00Z","v":1774,"vw":83.917427},{"c":83.905,"h":83.915,"l":83.845,"n":73,"o":83.86,"t":"2026-10-16T14:10:00Z","v":111267,"vw":83.860996},{"c":83.895,"h":83.92,"l":83.875,"n":54,"o":83.915,"t":"2026-10-16T14:15:00Z","v":5106,"vw":83.901151},{"c":83.905,"h":83.945,"l":83.875,"n":45,"o":83.905,"t":"2026-10-16T14:20:00Z","v":3886,"vw":83.910112},{"c":83.8624,"h":83.915,"l":83.8507,"n":53,"o":83.915,"t":"2026-10-16T14:25:00Z","v":7619,"vw":83.88595},{"c":83.925,"h":83.9451,"l":83.855,"n":61,"o":83.865,"t":"2026-10-16T14:30:00Z","v":6958,"vw":83.904004},{"c":84.005,"h":84.005,"l":83.935,"n":36,"o":83.935,"t":"2026-10-16T14:35:00Z","v":3252,"vw":83.963742},{"c":83.97,"h":83.9953,"l":83.945,"n":43,"o":83.995,"t":"2026-10-16T14:40:00Z","v":4565,"vw":83.973687},{"c":84.03,"h":84.03,"l":83.99,"n":25,"o":83.99,"t":"2026-10-16T14:45:00Z","v":2527,"vw":84.019167},{"c":83.91,"h":84.055,"l":83.9,"n":41,"o":84.05,"t":"2026-10-16T14:50:00Z","v":3110,"vw":83.966314},{"c":83.92,"h":83.93,"l":83.905,"n":35,"o":83.91,"t":"2026-10-16T14:55:00Z","v":3610,"vw":83.918341},{"c":83.87,"h":83.905,"l":83.855,"n":52,"o":83.895,"t":"2026-10-16T15:00:00Z","v":7670,"vw":83.878033},{"c":83.745,"h":83.87,"l":83.745,"n":61,"o":83.87,"t":"2026-10-16T15:05:00Z","v":7171,"vw":83.805913},{"c":83.75,"h":83.76,"l":83.7,"n":86,"o":83.74,"t":"2026-10-16T15:10:00Z","v":9054,"vw":83.736536},{"c":83.715,"h":83.76,"l":83.695,"n":72,"o":83.745,"t":"2026-10-16T15:15:00Z","v":8253,"vw":83.719546},{"c":83.645,"h":83.75,"l":83.6,"n":34,"o":83.74,"t":"2026-10-16T15:20:00Z","v":3651,"vw":83.671216},{"c":83.615,"h":83.655,"l":83.605,"n":52,"o":83.645,"t":"2026-10-16T15:25:00Z","v":6772,"vw":83.623736},{"c":83.665,"h":83.675,"l":83.615,"n":67,"o":83.62,"t":"2026-10-16T15:30:00Z","v":7642,"vw":83.645099},{"c":83.69,"h":83.69,"l":83.655,"n":76,"o":83.67,"t":"2026-10-16T15:35:00Z","v":8272,"vw":83.668327},{"c":83.605,"h":83.685,"l":83.605,"n":84,"o":83.685,"t":"2026-10-16T15:40:00Z","v":4899,"vw":83.639483},{"c":83.615,"h":83.675,"l":83.615,"n":61,"o":83.615,"t":"2026-10-16T15:45:00Z","v":3937,"vw":83.635982},{"c":83.545,"h":83.63,"l":83.545,"n":47,"o":83.615,"t":"2026-10-16T15:50:00Z","v":3307,"vw":83.601578},{"c":83.49,"h":83.545,"l":83.485,"n":45,"o":83.545,"t":"2026-10-16T15:55:00Z","v":4773,"vw":83.519207},{"c":83.425,"h":83.455,"l":83.375,"n":69,"o":83.455,"t":"2026-10-16T16:00:00Z","v":7407,"vw":83.413725},{"c":83.435,"h":83.45,"l":83.415,"n":51,"o":83.435,"t":"2026-10-16T16:05:00Z","v":4916,"vw":83.433778},{"c":83.52,"h":83.52,"l":83.435,"n":55,"o":83.435,"t":"2026-10-16T16:10:00Z","v":5919,"vw":83.456511},{"c":83.48,"h":83.57,"l":83.465,"n":50,"o":83.53,"t":"2026-10-16T16:15:00Z","v":4510,"vw":83.504706},{"c":83.505,"h":83.535,"l":83.485,"n":57,"o":83.495,"t":"2026-10-16T16:20:00Z","v":6804,"vw":83.507598},{"c":83.465,"h":83.505,"l":83.465,"n":67,"o":83.495,"t":"2026-10-16T16:25:00Z","v":8787,"vw":83.4831},{"c":83.385,"h":83.47,"l":83.385,"n":55,"o":83.47,"t":"2026-10-16T16:30:00Z","v":6029,"vw":83.432043},{"c":83.385,"h":83.41,"l":83.355,"n":45,"o":83.385,"t":"2026-10-16T16:35:00Z","v":8189,"vw":83.381903},{"c":83.395,"h":83.395,"l":83.35,"n":47,"o":83.38,"t":"2026-10-16T16:40:00Z","v":5005,"vw":83.374108},{"c":83.315,"h":83.41,"l":83.295,"n":37,"o":83.395,"t":"2026-10-16T16:45:00Z","v":3158,"vw":83.347634},{"c":83.315,"h":83.325,"l":83.285,"n":38,"o":83.315,"t":"2026-10-16T16:50:00Z","v":3813,"vw":83.304892},{"c":83.335,"h":83.335,"l":83.275,"n":36,"o":83.315,"t":"2026-10-16T16:55:00Z","v":3644,"vw":83.302829},{"c":83.155,"h":83.345,"l":83.155,"n":61,"o":83.345,"t":"2026-10-16T17:00:00Z","v":6739,"vw":83.267769},{"c":83.075,"h":83.155,"l":83.065,"n":36,"o":83.155,"t":"2026-10-16T17:05:00Z","v":4228,"vw":83.113624},{"c":83.075,"h":83.12,"l":83.055,"n":35,"o":83.085,"t":"2026-10-16T17:10:00Z","v":3222,"vw":83.074228},{"c":82.975,"h":83.0679,"l":82.975,"n":43,"o":83.065,"t":"2026-10-16T17:15:00Z","v":3768,"vw":83.022059},{"c":83.03,"h":83.03,"l":82.945,"n":53,"o":82.965,"t":"2026-10-16T17:20:00Z","v":4336,"vw":82.982027},{"c":83.115,"h":83.125,"l":83.025,"n":51,"o":83.035,"t":"2026-10-16T17:25:00Z","v":3264,"vw":83.076786},{"c":83.16,"h":83.16,"l":83.095,"n":47,"o":83.105,"t":"2026-10-16T17:30:00Z","v":5587,"vw":83.139282},{"c":83.135,"h":83.185,"l":83.13,"n":37,"o":83.185,"t":"2026-10-16T17:35:00Z","v":5471,"vw":83.156388},{"c":83.23,"h":83.27,"l":83.115,"n":78,"o":83.125,"t":"2026-10-16T17:40:00Z","v":8339,"vw":83.21777},{"c":83.145,"h":83.235,"l":83.145,"n":108,"o":83.215,"t":"2026-10-16T17:45:00Z","v":3168,"vw":83.185416},{"c":83.055,"h":83.14,"l":83.055,"n":37,"o":83.135,"t":"2026-10-16T17:50:00Z","v":3703,"vw":83.104108},{"c":83.025,"h":83.0599,"l":83.005,"n":33,"o":83.055,"t":"2026-10-16T17:55:00Z","v":3149,"vw":83.042377},{"c":82.93,"h":83.015,"l":82.8923,"n":67,"o":83.015,"t":"2026-10-16T18:00:00Z","v":7313,"vw":82.954801},{"c":83.005,"h":83.02,"l":82.9499,"n":27,"o":82.9499,"t":"2026-10-16T18:05:00Z","v":8800,"vw":82.962317},{"c":83.01,"h":83.015,"l":82.965,"n":42,"o":83.015,"t":"2026-10-16T18:10:00Z","v":6018,"vw":82.993949},{"c":82.925,"h":83.025,"l":82.92,"n":38,"o":82.995,"t":"2026-10-16T18:15:00Z","v":8390,"vw":82.953046},{"c":82.925,"h":82.94,"l":82.875,"n":58,"o":82.885,"t":"2026-10-16T18:20:00Z","v":7903,"vw":82.912611},{"c":82.895,"h":82.935,"l":82.855,"n":47,"o":82.93,"t":"2026-10-16T18:25:00Z","v":4578,"vw":82.892391},{"c":82.94,"h":82.95,"l":82.855,"n":63,"o":82.875,"t":"2026-10-16T18:30:00Z","v":11204,"vw":82.882845},{"c":82.915,"h":82.945,"l":82.865,"n":62,"o":82.935,"t":"2026-10-16T18:35:00Z","v":13222,"vw":82.914111},{"c":82.895,"h":82.935,"l":82.855,"n":53,"o":82.925,"t":"2026-10-16T18:40:00Z","v":10454,"vw":82.911842},{"c":82.9019,"h":82.935,"l":82.865,"n":57,"o":82.915,"t":"2026-10-16T18:45:00Z","v":4958,"vw":82.899955},{"c":82.825,"h":82.895,"l":82.815,"n":77,"o":82.895,"t":"2026-10-16T18:50:00Z","v":13194,"vw":82.856899},{"c":82.85,"h":82.85,"l":82.775,"n":82,"o":82.82,"t":"2026-10-16T18:55:00Z","v":12278,"vw":82.82418},{"c":82.8,"h":82.8799,"l":82.8,"n":66,"o":82.85,"t":"2026-10-16T19:00:00Z","v":10987,"vw":82.833493},{"c":82.775,"h":82.845,"l":82.735,"n":69,"o":82.8192,"t":"2026-10-16T19:05:00Z","v":11064,"vw":82.773796},{"c":82.975,"h":82.975,"l":82.785,"n":111,"o":82.785,"t":"2026-10-16T19:10:00Z","v":15082,"vw":82.882137},{"c":82.915,"h":83.01,"l":82.87,"n":77,"o":82.98,"t":"2026-10-16T19:15:00Z","v":10973,"vw":82.954622},{"c":82.985,"h":83,"l":82.915,"n":88,"o":82.915,"t":"2026-10-16T19:20:00Z","v":18183,"vw":82.960153},{"c":83,"h":83.01,"l":82.94,"n":72,"o":82.98,"t":"2026-10-16T19:25:00Z","v":16576,"vw":82.964621},{"c":82.95,"h":83.035,"l":82.89,"n":127,"o":83.01,"t":"2026-10-16T19:30:00Z","v":34051,"vw":82.940558},{"c":82.925,"h":82.99,"l":82.91,"n":71,"o":82.96,"t":"2026-10-16T19:35:00Z","v":6391,"vw":82.933302},{"c":82.87,"h":82.93,"l":82.855,"n":145,"o":82.92,"t":"2026-10-16T19:40:00Z","v":6627,"vw":82.898144},{"c":82.93,"h":82.95,"l":82.885,"n":141,"o":82.885,"t":"2026-10-16T19:45:00Z","v":10193,"vw":82.924996},{"c":82.985,"h":83.025,"l":82.93,"n":166,"o":82.93,"t":"2026-10-16T19:50:00Z","v":12627,"vw":82.983034},{"c":83.02,"h":83.065,"l":82.985,"n":160,"o":82.985,"t":"2026-10-16T19:55:00Z","v":16307,"vw":83.02334},{"c":83,"h":83,"l":83,"n":7,"o":83,"t":"2026-10-16T20:00:00Z","v":345,"vw":83},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-16T22:30:00Z","v":245,"vw":83},{"c":83.485,"h":83.55,"l":83.45,"n":74,"o":83.45,"t":"2026-10-19T13:30:00Z","v":10296,"vw":83.479211},{"c":83.46,"h":83.5,"l":83.43,"n":33,"o":83.48,"t":"2026-10-19T13:35:00Z","v":2063,"vw":83.46647},{"c":83.425,"h":83.48,"l":83.425,"n":15,"o":83.48,"t":"2026-10-19T13:40:00Z","v":1872,"vw":83.434645},{"c":83.4,"h":83.45,"l":83.4,"n":25,"o":83.415,"t":"2026-10-19T13:45:00Z","v":4479,"vw":83.418873},{"c":83.37,"h":83.43,"l":83.35,"n":37,"o":83.43,"t":"2026-10-19T13:50:00Z","v":3445,"vw":83.390375},{"c":83.35,"h":83.4,"l":83.35,"n":23,"o":83.37,"t":"2026-10-19T13:55:00Z","v":4897,"vw":83.358864},{"c":83.34,"h":83.385,"l":83.305,"n":36,"o":83.36,"t":"2026-10-19T14:00:00Z","v":7991,"vw":83.364472},{"c":83.38,"h":83.38,"l":83.34,"n":38,"o":83.34,"t":"2026-10-19T14:05:00Z","v":5107,"vw":83.367145},{"c":83.535,"h":83.535,"l":83.3801,"n":49,"o":83.4,"t":"2026-10-19T14:10:00Z","v":5025,"vw":83.433502},{"c":83.595,"h":83.635,"l":83.57,"n":43,"o":83.575,"t":"2026-10-19T14:15:00Z","v":7162,"vw":83.598819},{"c":83.595,"h":83.6,"l":83.585,"n":32,"o":83.6,"t":"2026-10-19T14:20:00Z","v":4439,"vw":83.590463},{"c":83.575,"h":83.575,"l":83.575,"n":1,"o":83.575,"t":"2026-10-19T14:25:00Z","v":174,"vw":83.575},{"c":83.4425,"h":83.5875,"l":83.43,"n":55,"o":83.565,"t":"2026-10-19T14:30:00Z","v":6789,"vw":83.514966},{"c":83.45,"h":83.5,"l":83.45,"n":22,"o":83.465,"t":"2026-10-19T14:35:00Z","v":1472,"vw":83.477675},{"c":83.46,"h":83.52,"l":83.46,"n":31,"o":83.47,"t":"2026-10-19T14:40:00Z","v":1748,"vw":83.477482},{"c":83.49,"h":83.555,"l":83.47,"n":37,"o":83.47,"t":"2026-10-19T14:45:00Z","v":4048,"vw":83.49342},{"c":83.53,"h":83.53,"l":83.49,"n":21,"o":83.49,"t":"2026-10-19T14:50:00Z","v":3160,"vw":83.506941},{"c":83.53,"h":83.545,"l":83.52,"n":16,"o":83.52,"t":"2026-10-19T14:55:00Z","v":2591,"vw":83.527381},{"c":83.6,"h":83.6,"l":83.56,"n":38,"o":83.585,"t":"2026-10-19T15:00:00Z","v":8226,"vw":83.572905},{"c":83.615,"h":83.6301,"l":83.59,"n":20,"o":83.6,"t":"2026-10-19T15:05:00Z","v":4807,"vw":83.622137},{"c":83.64,"h":83.64,"l":83.6,"n":27,"o":83.6,"t":"2026-10-19T15:10:00Z","v":3199,"vw":83.611338},{"c":83.67,"h":83.69,"l":83.63,"n":49,"o":83.63,"t":"2026-10-19T15:15:00Z","v":126664,"vw":83.630881},{"c":83.705,"h":83.705,"l":83.665,"n":20,"o":83.67,"t":"2026-10-19T15:20:00Z","v":1577,"vw":83.678797},{"c":83.7601,"h":83.78,"l":83.735,"n":28,"o":83.7476,"t":"2026-10-19T15:25:00Z","v":4851,"vw":83.757729},{"c":83.735,"h":83.755,"l":83.705,"n":18,"o":83.755,"t":"2026-10-19T15:30:00Z","v":7141,"vw":83.74351},{"c":83.7899,"h":83.8001,"l":83.75,"n":16,"o":83.75,"t":"2026-10-19T15:35:00Z","v":1617,"vw":83.778982},{"c":83.775,"h":83.79,"l":83.765,"n":21,"o":83.765,"t":"2026-10-19T15:40:00Z","v":2126,"vw":83.778281},{"c":83.755,"h":83.77,"l":83.735,"n":18,"o":83.76,"t":"2026-10-19T15:45:00Z","v":3757,"vw":83.749545},{"c":83.75,"h":83.77,"l":83.74,"n":29,"o":83.765,"t":"2026-10-19T15:50:00Z","v":522792,"vw":83.759974},{"c":83.7041,"h":83.765,"l":83.7041,"n":21,"o":83.765,"t":"2026-10-19T15:55:00Z","v":2657,"vw":83.718814},{"c":83.58,"h":83.665,"l":83.54,"n":89,"o":83.665,"t":"2026-10-19T16:00:00Z","v":11936,"vw":83.610335},{"c":83.575,"h":83.6,"l":83.53,"n":47,"o":83.6,"t":"2026-10-19T16:05:00Z","v":4981,"vw":83.567778},{"c":83.615,"h":83.615,"l":83.585,"n":19,"o":83.585,"t":"2026-10-19T16:10:00Z","v":2609,"vw":83.599211},{"c":83.605,"h":83.616,"l":83.6041,"n":8,"o":83.616,"t":"2026-10-19T16:15:00Z","v":1453,"vw":83.606759},{"c":83.565,"h":83.565,"l":83.5553,"n":5,"o":83.5553,"t":"2026-10-19T16:20:00Z","v":530,"vw":83.560323},{"c":83.565,"h":83.57,"l":83.565,"n":10,"o":83.57,"t":"2026-10-19T16:25:00Z","v":338,"vw":83.567917},{"c":83.5506,"h":83.555,"l":83.52,"n":22,"o":83.555,"t":"2026-10-19T16:30:00Z","v":3305,"vw":83.538661},{"c":83.5401,"h":83.55,"l":83.5401,"n":4,"o":83.55,"t":"2026-10-19T16:35:00Z","v":1007,"vw":83.541087},{"c":83.56,"h":83.56,"l":83.56,"n":12,"o":83.56,"t":"2026-10-19T16:40:00Z","v":416,"vw":83.56},{"c":83.52,"h":83.54,"l":83.515,"n":11,"o":83.54,"t":"2026-10-19T16:45:00Z","v":950,"vw":83.525055},{"c":83.495,"h":83.51,"l":83.4901,"n":5,"o":83.51,"t":"2026-10-19T16:50:00Z","v":476,"vw":83.497024},{"c":83.495,"h":83.505,"l":83.4801,"n":11,"o":83.4801,"t":"2026-10-19T16:55:00Z","v":1006,"vw":83.491114},{"c":83.465,"h":83.47,"l":83.465,"n":7,"o":83.4654,"t":"2026-10-19T17:00:00Z","v":413,"vw":83.466373},{"c":83.44,"h":83.47,"l":83.44,"n":24,"o":83.47,"t":"2026-10-19T17:05:00Z","v":1916,"vw":83.455252},{"c":83.47,"h":83.49,"l":83.46,"n":19,"o":83.46,"t":"2026-10-19T17:15:00Z","v":2744,"vw":83.465792},{"c":83.4587,"h":83.465,"l":83.445,"n":11,"o":83.45,"t":"2026-10-19T17:20:00Z","v":1437,"vw":83.449654},{"c":83.49,"h":83.495,"l":83.49,"n":2,"o":83.495,"t":"2026-10-19T17:25:00Z","v":480,"vw":83.493958},{"c":83.46,"h":83.485,"l":83.46,"n":15,"o":83.46,"t":"2026-10-19T17:30:00Z","v":1672,"vw":83.477264},{"c":83.44,"h":83.44,"l":83.44,"n":1,"o":83.44,"t":"2026-10-19T17:35:00Z","v":100,"vw":83.44},{"c":83.48,"h":83.5,"l":83.44,"n":51,"o":83.44,"t":"2026-10-19T17:40:00Z","v":3872,"vw":83.477685},{"c":83.4302,"h":83.46,"l":83.4302,"n":22,"o":83.445,"t":"2026-10-19T17:45:00Z","v":5378,"vw":83.434983},{"c":83.43,"h":83.45,"l":83.41,"n":202,"o":83.44,"t":"2026-10-19T17:50:00Z","v":24231,"vw":83.429499},{"c":83.485,"h":83.485,"l":83.41,"n":59,"o":83.43,"t":"2026-10-19T17:55:00Z","v":4554,"vw":83.455142},{"c":83.46,"h":83.485,"l":83.42,"n":80,"o":83.47,"t":"2026-10-19T18:00:00Z","v":10462,"vw":83.448809},{"c":83.4607,"h":83.4653,"l":83.445,"n":34,"o":83.46,"t":"2026-10-19T18:05:00Z","v":8129,"vw":83.453456},{"c":83.4899,"h":83.4899,"l":83.48,"n":6,"o":83.48,"t":"2026-10-19T18:10:00Z","v":570,"vw":83.487798},{"c":83.515,"h":83.515,"l":83.5001,"n":22,"o":83.51,"t":"2026-10-19T18:15:00Z","v":4578,"vw":83.506339},{"c":83.455,"h":83.515,"l":83.455,"n":12,"o":83.51,"t":"2026-10-19T18:20:00Z","v":888,"vw":83.497394},{"c":83.42,"h":83.44,"l":83.42,"n":16,"o":83.435,"t":"2026-10-19T18:25:00Z","v":1017,"vw":83.432528},{"c":83.42,"h":83.45,"l":83.415,"n":46,"o":83.43,"t":"2026-10-19T18:30:00Z","v":8621,"vw":83.429016},{"c":83.44,"h":83.4576,"l":83.4,"n":17,"o":83.4,"t":"2026-10-19T18:35:00Z","v":1674,"vw":83.441913},{"c":83.46,"h":83.46,"l":83.455,"n":4,"o":83.455,"t":"2026-10-19T18:40:00Z","v":393,"vw":83.456458},{"c":83.4999,"h":83.51,"l":83.47,"n":22,"o":83.47,"t":"2026-10-19T18:45:00Z","v":3162,"vw":83.499728},{"c":83.4699,"h":83.49,"l":83.465,"n":22,"o":83.48,"t":"2026-10-19T18:50:00Z","v":3248,"vw":83.474487},{"c":83.49,"h":83.49,"l":83.46,"n":11,"o":83.46,"t":"2026-10-19T18:55:00Z","v":629,"vw":83.478},{"c":83.505,"h":83.515,"l":83.48,"n":99,"o":83.485,"t":"2026-10-19T19:00:00Z","v":10544,"vw":83.501494},{"c":83.485,"h":83.535,"l":83.47,"n":63,"o":83.535,"t":"2026-10-19T19:05:00Z","v":29155,"vw":83.49314},{"c":83.5,"h":83.5,"l":83.485,"n":37,"o":83.49,"t":"2026-10-19T19:10:00Z","v":22280,"vw":83.494381},{"c":83.515,"h":83.525,"l":83.5,"n":25,"o":83.5,"t":"2026-10-19T19:15:00Z","v":5496,"vw":83.512155},{"c":83.5676,"h":83.5676,"l":83.53,"n":30,"o":83.56,"t":"2026-10-19T19:20:00Z","v":13508,"vw":83.555858},{"c":83.54,"h":83.59,"l":83.54,"n":110,"o":83.59,"t":"2026-10-19T19:25:00Z","v":37089,"vw":83.577242},{"c":83.555,"h":83.56,"l":83.54,"n":48,"o":83.545,"t":"2026-10-19T19:30:00Z","v":6805,"vw":83.555524},{"c":83.575,"h":83.58,"l":83.575,"n":12,"o":83.58,"t":"2026-10-19T19:35:00Z","v":2153,"vw":83.577678},{"c":83.545,"h":83.56,"l":83.545,"n":61,"o":83.56,"t":"2026-10-19T19:40:00Z","v":8776,"vw":83.558323},{"c":83.52,"h":83.545,"l":83.51,"n":96,"o":83.545,"t":"2026-10-19T19:45:00Z","v":8808,"vw":83.53015},{"c":83.425,"h":83.47,"l":83.4,"n":162,"o":83.45,"t":"2026-10-19T19:50:00Z","v":18670,"vw":83.433346},{"c":83.38,"h":83.44,"l":83.34,"n":167,"o":83.43,"t":"2026-10-19T19:55:00Z","v":20176,"vw":83.407558},{"c":83.37,"h":83.37,"l":83.37,"n":5,"o":83.37,"t":"2026-10-19T20:00:00Z","v":778,"vw":83.37},{"c":83.27,"h":83.31,"l":83.24,"n":67,"o":83.31,"t":"2026-10-20T13:30:00Z","v":11486,"vw":83.282328},{"c":83.305,"h":83.32,"l":83.23,"n":49,"o":83.25,"t":"2026-10-20T13:35:00Z","v":3754,"vw":83.282729},{"c":83.1655,"h":83.28,"l":83.135,"n":42,"o":83.28,"t":"2026-10-20T13:40:00Z","v":7883,"vw":83.192182},{"c":83.33,"h":83.33,"l":83.17,"n":71,"o":83.17,"t":"2026-10-20T13:45:00Z","v":6943,"vw":83.227663},{"c":83.39,"h":83.4164,"l":83.31,"n":32,"o":83.31,"t":"2026-10-20T13:50:00Z","v":4828,"vw":83.350857},{"c":83.53,"h":83.53,"l":83.405,"n":19,"o":83.405,"t":"2026-10-20T13:55:00Z","v":2698,"vw":83.500337},{"c":83.54,"h":83.56,"l":83.51,"n":29,"o":83.51,"t":"2026-10-20T14:00:00Z","v":3625,"vw":83.539585},{"c":83.62,"h":83.635,"l":83.53,"n":59,"o":83.53,"t":"2026-10-20T14:05:00Z","v":9568,"vw":83.603595},{"c":83.64,"h":83.6599,"l":83.6,"n":29,"o":83.61,"t":"2026-10-20T14:10:00Z","v":3967,"vw":83.632067},{"c":83.74,"h":83.74,"l":83.665,"n":47,"o":83.665,"t":"2026-10-20T14:15:00Z","v":3529,"vw":83.687682},{"c":83.85,"h":83.85,"l":83.7299,"n":43,"o":83.73,"t":"2026-10-20T14:20:00Z","v":3284,"vw":83.777478},{"c":83.94,"h":83.95,"l":83.84,"n":58,"o":83.84,"t":"2026-10-20T14:25:00Z","v":3538,"vw":83.882465},{"c":83.9,"h":84,"l":83.885,"n":39,"o":83.9609,"t":"2026-10-20T14:30:00Z","v":3417,"vw":83.956585},{"c":83.8899,"h":83.8899,"l":83.8701,"n":14,"o":83.875,"t":"2026-10-20T14:35:00Z","v":1160,"vw":83.8767},{"c":83.94,"h":83.98,"l":83.91,"n":71,"o":83.91,"t":"2026-10-20T14:40:00Z","v":3064,"vw":83.952356},{"c":83.93,"h":83.99,"l":83.93,"n":71,"o":83.94,"t":"2026-10-20T14:45:00Z","v":6776,"vw":83.958001},{"c":83.99,"h":83.99,"l":83.94,"n":29,"o":83.94,"t":"2026-10-20T14:50:00Z","v":3648,"vw":83.969398},{"c":83.9899,"h":84.03,"l":83.98,"n":40,"o":83.985,"t":"2026-10-20T14:55:00Z","v":4892,"vw":84.01074},{"c":83.9199,"h":83.98,"l":83.9199,"n":33,"o":83.965,"t":"2026-10-20T15:00:00Z","v":3799,"vw":83.963812},{"c":83.895,"h":83.9276,"l":83.895,"n":35,"o":83.91,"t":"2026-10-20T15:05:00Z","v":2747,"vw":83.911669},{"c":83.63,"h":83.865,"l":83.62,"n":138,"o":83.865,"t":"2026-10-20T15:10:00Z","v":11281,"vw":83.746785},{"c":83.77,"h":83.78,"l":83.65,"n":51,"o":83.66,"t":"2026-10-20T15:15:00Z","v":52625,"vw":83.767038},{"c":83.73,"h":83.775,"l":83.705,"n":63,"o":83.775,"t":"2026-10-20T15:20:00Z","v":8536,"vw":83.744005},{"c":83.7,"h":83.72,"l":83.69,"n":14,"o":83.72,"t":"2026-10-20T15:25:00Z","v":1017,"vw":83.703782},{"c":83.6399,"h":83.68,"l":83.635,"n":13,"o":83.68,"t":"2026-10-20T15:30:00Z","v":1524,"vw":83.662644},{"c":83.664,"h":83.67,"l":83.64,"n":12,"o":83.67,"t":"2026-10-20T15:35:00Z","v":1275,"vw":83.657514},{"c":83.76,"h":83.76,"l":83.7,"n":18,"o":83.7,"t":"2026-10-20T15:40:00Z","v":1236,"vw":83.742296},{"c":83.715,"h":83.73,"l":83.69,"n":24,"o":83.72,"t":"2026-10-20T15:45:00Z","v":4394,"vw":83.71319},{"c":83.77,"h":83.77,"l":83.6805,"n":11,"o":83.69,"t":"2026-10-20T15:50:00Z","v":1747,"vw":83.704842},{"c":83.77,"h":83.79,"l":83.735,"n":30,"o":83.78,"t":"2026-10-20T15:55:00Z","v":9812,"vw":83.777462},{"c":83.695,"h":83.77,"l":83.6906,"n":22,"o":83.77,"t":"2026-10-20T16:00:00Z","v":3798,"vw":83.707971},{"c":83.72,"h":83.7508,"l":83.72,"n":21,"o":83.73,"t":"2026-10-20T16:05:00Z","v":2215,"vw":83.739909},{"c":83.705,"h":83.71,"l":83.665,"n":19,"o":83.71,"t":"2026-10-20T16:10:00Z","v":1248,"vw":83.6851},{"c":83.62,"h":83.705,"l":83.62,"n":20,"o":83.7,"t":"2026-10-20T16:15:00Z","v":1516,"vw":83.652837},{"c":83.64,"h":83.64,"l":83.615,"n":23,"o":83.615,"t":"2026-10-20T16:20:00Z","v":1125,"vw":83.623153},{"c":83.69,"h":83.7,"l":83.62,"n":33,"o":83.63,"t":"2026-10-20T16:25:00Z","v":2397,"vw":83.653985},{"c":83.69,"h":83.71,"l":83.68,"n":25,"o":83.69,"t":"2026-10-20T16:30:00Z","v":6248,"vw":83.702974},{"c":83.735,"h":83.74,"l":83.725,"n":13,"o":83.725,"t":"2026-10-20T16:35:00Z","v":3804,"vw":83.734814},{"c":83.71,"h":83.745,"l":83.71,"n":21,"o":83.73,"t":"2026-10-20T16:40:00Z","v":4086,"vw":83.730679},{"c":83.7399,"h":83.7399,"l":83.68,"n":17,"o":83.715,"t":"2026-10-20T16:45:00Z","v":8293,"vw":83.73359},{"c":83.6,"h":83.71,"l":83.6,"n":11,"o":83.71,"t":"2026-10-20T16:50:00Z","v":1692,"vw":83.627915},{"c":83.625,"h":83.65,"l":83.6201,"n":26,"o":83.65,"t":"2026-10-20T16:55:00Z","v":7988,"vw":83.622714},{"c":83.63,"h":83.66,"l":83.6,"n":116,"o":83.65,"t":"2026-10-20T17:00:00Z","v":16289,"vw":83.633063},{"c":83.63,"h":83.63,"l":83.63,"n":10,"o":83.63,"t":"2026-10-20T17:05:00Z","v":314,"vw":83.63},{"c":83.63,"h":83.65,"l":83.63,"n":10,"o":83.65,"t":"2026-10-20T17:10:00Z","v":552,"vw":83.635},{"c":83.62,"h":83.665,"l":83.62,"n":13,"o":83.645,"t":"2026-10-20T17:15:00Z","v":1252,"vw":83.64344},{"c":83.705,"h":83.7299,"l":83.66,"n":13,"o":83.66,"t":"2026-10-20T17:20:00Z","v":1507,"vw":83.71028},{"c":83.715,"h":83.72,"l":83.704,"n":14,"o":83.71,"t":"2026-10-20T17:25:00Z","v":2804,"vw":83.706155},{"c":83.75,"h":83.75,"l":83.75,"n":2,"o":83.75,"t":"2026-10-20T17:30:00Z","v":206,"vw":83.75},{"c":83.7251,"h":83.7251,"l":83.7251,"n":5,"o":83.7251,"t":"2026-10-20T17:35:00Z","v":806,"vw":83.7251},{"c":83.744,"h":83.744,"l":83.744,"n":2,"o":83.744,"t":"2026-10-20T17:40:00Z","v":1362,"vw":83.744},{"c":83.745,"h":83.745,"l":83.745,"n":3,"o":83.745,"t":"2026-10-20T17:45:00Z","v":304,"vw":83.745},{"c":83.755,"h":83.755,"l":83.74,"n":6,"o":83.74,"t":"2026-10-20T17:50:00Z","v":424,"vw":83.747163},{"c":83.74,"h":83.7655,"l":83.735,"n":17,"o":83.765,"t":"2026-10-20T17:55:00Z","v":2056,"vw":83.751806},{"c":83.7254,"h":83.755,"l":83.71,"n":39,"o":83.755,"t":"2026-10-20T18:00:00Z","v":3107,"vw":83.733939},{"c":83.735,"h":83.74,"l":83.705,"n":14,"o":83.705,"t":"2026-10-20T18:05:00Z","v":5377,"vw":83.711731},{"c":83.7674,"h":83.7674,"l":83.74,"n":14,"o":83.745,"t":"2026-10-20T18:10:00Z","v":2243,"vw":83.751285},{"c":83.735,"h":83.76,"l":83.735,"n":29,"o":83.76,"t":"2026-10-20T18:15:00Z","v":1916,"vw":83.75094},{"c":83.725,"h":83.725,"l":83.72,"n":10,"o":83.72,"t":"2026-10-20T18:20:00Z","v":471,"vw":83.721453},{"c":83.7057,"h":83.7057,"l":83.69,"n":19,"o":83.705,"t":"2026-10-20T18:25:00Z","v":2735,"vw":83.699235},{"c":83.65,"h":83.705,"l":83.65,"n":14,"o":83.6979,"t":"2026-10-20T18:30:00Z","v":2070,"vw":83.695382},{"c":83.64,"h":83.65,"l":83.63,"n":42,"o":83.65,"t":"2026-10-20T18:35:00Z","v":3839,"vw":83.642678},{"c":83.585,"h":83.64,"l":83.585,"n":13,"o":83.6399,"t":"2026-10-20T18:40:00Z","v":2524,"vw":83.621804},{"c":83.63,"h":83.65,"l":83.615,"n":43,"o":83.615,"t":"2026-10-20T18:45:00Z","v":4656,"vw":83.631983},{"c":83.645,"h":83.6499,"l":83.635,"n":27,"o":83.645,"t":"2026-10-20T18:50:00Z","v":4602,"vw":83.644044},{"c":83.6599,"h":83.7,"l":83.6599,"n":51,"o":83.675,"t":"2026-10-20T18:55:00Z","v":9000,"vw":83.686451},{"c":83.66,"h":83.685,"l":83.65,"n":165,"o":83.66,"t":"2026-10-20T19:00:00Z","v":112372,"vw":83.652373},{"c":83.66,"h":83.685,"l":83.66,"n":69,"o":83.66,"t":"2026-10-20T19:05:00Z","v":18912,"vw":83.681071},{"c":83.64,"h":83.665,"l":83.64,"n":64,"o":83.655,"t":"2026-10-20T19:10:00Z","v":13494,"vw":83.656231},{"c":83.635,"h":83.645,"l":83.63,"n":73,"o":83.64,"t":"2026-10-20T19:15:00Z","v":13215,"vw":83.641168},{"c":83.575,"h":83.64,"l":83.57,"n":155,"o":83.635,"t":"2026-10-20T19:20:00Z","v":39777,"vw":83.60748},{"c":83.59,"h":83.62,"l":83.5723,"n":37,"o":83.5723,"t":"2026-10-20T19:25:00Z","v":5019,"vw":83.598594},{"c":83.625,"h":83.64,"l":83.565,"n":141,"o":83.575,"t":"2026-10-20T19:30:00Z","v":18875,"vw":83.609643},{"c":83.559,"h":83.625,"l":83.555,"n":152,"o":83.62,"t":"2026-10-20T19:35:00Z","v":32017,"vw":83.594036},{"c":83.625,"h":83.63,"l":83.58,"n":188,"o":83.595,"t":"2026-10-20T19:40:00Z","v":17217,"vw":83.599324},{"c":83.625,"h":83.64,"l":83.615,"n":107,"o":83.625,"t":"2026-10-20T19:45:00Z","v":14305,"vw":83.62687},{"c":83.625,"h":83.645,"l":83.59,"n":61,"o":83.62,"t":"2026-10-20T19:50:00Z","v":9540,"vw":83.610607},{"c":83.63,"h":83.645,"l":83.61,"n":173,"o":83.63,"t":"2026-10-20T19:55:00Z","v":20375,"vw":83.630249},{"c":83.66,"h":83.66,"l":83.66,"n":7,"o":83.66,"t":"2026-10-20T20:00:00Z","v":2322,"vw":83.66},{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-21T13:25:00Z","v":100,"vw":83.92},{"c":83.81,"h":83.96,"l":83.8,"n":68,"o":83.96,"t":"2026-10-21T13:30:00Z","v":13216,"vw":83.882},{"c":83.91,"h":83.91,"l":83.82,"n":53,"o":83.83,"t":"2026-10-21T13:35:00Z","v":6202,"vw":83.833897},{"c":83.829,"h":83.94,"l":83.79,"n":49,"o":83.9,"t":"2026-10-21T13:40:00Z","v":4107,"vw":83.896806},{"c":83.93,"h":83.95,"l":83.84,"n":45,"o":83.84,"t":"2026-10-21T13:45:00Z","v":4322,"vw":83.914976},{"c":83.8625,"h":83.95,"l":83.8625,"n":47,"o":83.95,"t":"2026-10-21T13:50:00Z","v":6682,"vw":83.897871},{"c":83.91,"h":83.945,"l":83.9,"n":35,"o":83.9,"t":"2026-10-21T13:55:00Z","v":4088,"vw":83.924885},{"c":83.89,"h":83.92,"l":83.86,"n":25,"o":83.88,"t":"2026-10-21T14:00:00Z","v":1277,"vw":83.888171},{"c":83.71,"h":83.775,"l":83.6901,"n":35,"o":83.775,"t":"2026-10-21T14:05:00Z","v":5327,"vw":83.71903},{"c":83.7,"h":83.72,"l":83.68,"n":58,"o":83.7,"t":"2026-10-21T14:10:00Z","v":19410,"vw":83.712814},{"c":83.7101,"h":83.715,"l":83.69,"n":28,"o":83.715,"t":"2026-10-21T14:15:00Z","v":1710,"vw":83.703111},{"c":83.745,"h":83.765,"l":83.69,"n":33,"o":83.695,"t":"2026-10-21T14:20:00Z","v":2167,"vw":83.728665},{"c":83.77,"h":83.785,"l":83.715,"n":46,"o":83.715,"t":"2026-10-21T14:25:00Z","v":5231,"vw":83.746573},{"c":83.825,"h":83.83,"l":83.785,"n":39,"o":83.785,"t":"2026-10-21T14:30:00Z","v":2577,"vw":83.808224},{"c":83.78,"h":83.815,"l":83.775,"n":78,"o":83.8041,"t":"2026-10-21T14:35:00Z","v":9496,"vw":83.797178},{"c":83.845,"h":83.845,"l":83.78,"n":24,"o":83.78,"t":"2026-10-21T14:40:00Z","v":4713,"vw":83.808185},{"c":83.94,"h":83.94,"l":83.86,"n":19,"o":83.86,"t":"2026-10-21T14:45:00Z","v":2625,"vw":83.88549},{"c":83.92,"h":83.955,"l":83.91,"n":11,"o":83.955,"t":"2026-10-21T14:50:00Z","v":16261,"vw":83.916132},{"c":83.925,"h":83.94,"l":83.885,"n":25,"o":83.885,"t":"2026-10-21T14:55:00Z","v":2234,"vw":83.922765},{"c":83.915,"h":83.9353,"l":83.915,"n":29,"o":83.92,"t":"2026-10-21T15:00:00Z","v":4611,"vw":83.929526},{"c":83.925,"h":83.94,"l":83.9201,"n":17,"o":83.93,"t":"2026-10-21T15:05:00Z","v":1650,"vw":83.929707},{"c":83.975,"h":83.98,"l":83.955,"n":17,"o":83.98,"t":"2026-10-21T15:10:00Z","v":1944,"vw":83.972505},{"c":83.935,"h":83.99,"l":83.935,"n":30,"o":83.98,"t":"2026-10-21T15:15:00Z","v":5556,"vw":83.972788},{"c":83.955,"h":83.97,"l":83.925,"n":25,"o":83.93,"t":"2026-10-21T15:20:00Z","v":1905,"vw":83.944261},{"c":84.0353,"h":84.0353,"l":83.96,"n":27,"o":83.96,"t":"2026-10-21T15:25:00Z","v":1950,"vw":83.995768},{"c":84.035,"h":84.04,"l":84.035,"n":31,"o":84.04,"t":"2026-10-21T15:30:00Z","v":3161,"vw":84.039123},{"c":84.1,"h":84.1,"l":84.058,"n":7,"o":84.058,"t":"2026-10-21T15:35:00Z","v":2619,"vw":84.060959},{"c":84.085,"h":84.09,"l":84.08,"n":8,"o":84.09,"t":"2026-10-21T15:40:00Z","v":1512,"vw":84.083971},{"c":84.1224,"h":84.1224,"l":84.105,"n":23,"o":84.115,"t":"2026-10-21T15:45:00Z","v":8033,"vw":84.116427},{"c":84.1101,"h":84.115,"l":84.11,"n":5,"o":84.11,"t":"2026-10-21T15:50:00Z","v":4143,"vw":84.111371},{"c":84.11,"h":84.12,"l":84.1,"n":18,"o":84.1,"t":"2026-10-21T15:55:00Z","v":2193,"vw":84.11},{"c":84.095,"h":84.1151,"l":84.0851,"n":15,"o":84.0851,"t":"2026-10-21T16:00:00Z","v":1468,"vw":84.097675},{"c":84.07,"h":84.09,"l":84.07,"n":28,"o":84.09,"t":"2026-10-21T16:05:00Z","v":1125,"vw":84.08},{"c":84.094,"h":84.094,"l":84.094,"n":3,"o":84.094,"t":"2026-10-21T16:10:00Z","v":166,"vw":84.094},{"c":84.0799,"h":84.095,"l":84.0799,"n":6,"o":84.095,"t":"2026-10-21T16:15:00Z","v":1293,"vw":84.084601},{"c":84.075,"h":84.09,"l":84.075,"n":38,"o":84.09,"t":"2026-10-21T16:20:00Z","v":3475,"vw":84.083673},{"c":84.05,"h":84.06,"l":84.045,"n":72,"o":84.06,"t":"2026-10-21T16:25:00Z","v":3517,"vw":84.049722},{"c":84.06,"h":84.065,"l":84.06,"n":18,"o":84.064,"t":"2026-10-21T16:30:00Z","v":1966,"vw":84.063665},{"c":84.21,"h":84.23,"l":84.06,"n":78,"o":84.06,"t":"2026-10-21T16:35:00Z","v":9087,"vw":84.128877},{"c":84.12,"h":84.24,"l":84.12,"n":53,"o":84.24,"t":"2026-10-21T16:40:00Z","v":5713,"vw":84.171862},{"c":84.13,"h":84.15,"l":84.115,"n":43,"o":84.13,"t":"2026-10-21T16:45:00Z","v":5309,"vw":84.138206},{"c":84.18,"h":84.18,"l":84.155,"n":16,"o":84.155,"t":"2026-10-21T16:50:00Z","v":1660,"vw":84.169773},{"c":84.195,"h":84.2,"l":84.1899,"n":12,"o":84.2,"t":"2026-10-21T16:55:00Z","v":1391,"vw":84.192794},{"c":84.1799,"h":84.1992,"l":84.165,"n":31,"o":84.1992,"t":"2026-10-21T17:00:00Z","v":4591,"vw":84.17772},{"c":84.2301,"h":84.2301,"l":84.19,"n":7,"o":84.19,"t":"2026-10-21T17:05:00Z","v":379,"vw":84.21481},{"c":84.23,"h":84.235,"l":84.23,"n":9,"o":84.235,"t":"2026-10-21T17:10:00Z","v":295,"vw":84.2325},{"c":84.2551,"h":84.26,"l":84.245,"n":10,"o":84.245,"t":"2026-10-21T17:15:00Z","v":1046,"vw":84.252636},{"c":84.26,"h":84.265,"l":84.26,"n":13,"o":84.265,"t":"2026-10-21T17:20:00Z","v":989,"vw":84.262614},{"c":84.24,"h":84.245,"l":84.235,"n":22,"o":84.245,"t":"2026-10-21T17:25:00Z","v":5694,"vw":84.237114},{"c":84.1951,"h":84.24,"l":84.1951,"n":29,"o":84.2399,"t":"2026-10-21T17:30:00Z","v":2452,"vw":84.215787},{"c":84.215,"h":84.229,"l":84.21,"n":21,"o":84.229,"t":"2026-10-21T17:35:00Z","v":8376,"vw":84.215265},{"c":84.25,"h":84.2554,"l":84.22,"n":19,"o":84.22,"t":"2026-10-21T17:40:00Z","v":1523,"vw":84.234694},{"c":84.25,"h":84.25,"l":84.2301,"n":100,"o":84.25,"t":"2026-10-21T17:45:00Z","v":9682,"vw":84.239191},{"c":84.255,"h":84.255,"l":84.24,"n":10,"o":84.24,"t":"2026-10-21T17:50:00Z","v":487,"vw":84.245721},{"c":84.235,"h":84.26,"l":84.235,"n":20,"o":84.26,"t":"2026-10-21T17:55:00Z","v":2518,"vw":84.2484},{"c":84.21,"h":84.23,"l":84.21,"n":19,"o":84.23,"t":"2026-10-21T18:00:00Z","v":2555,"vw":84.224629},{"c":84.235,"h":84.24,"l":84.225,"n":7,"o":84.225,"t":"2026-10-21T18:05:00Z","v":4278,"vw":84.237198},{"c":84.26,"h":84.26,"l":84.245,"n":13,"o":84.245,"t":"2026-10-21T18:10:00Z","v":5851,"vw":84.252723},{"c":84.285,"h":84.3,"l":84.2756,"n":17,"o":84.295,"t":"2026-10-21T18:15:00Z","v":6364,"vw":84.292025},{"c":84.265,"h":84.28,"l":84.265,"n":4,"o":84.28,"t":"2026-10-21T18:20:00Z","v":394,"vw":84.275},{"c":84.28,"h":84.2899,"l":84.28,"n":15,"o":84.28,"t":"2026-10-21T18:25:00Z","v":4874,"vw":84.283854},{"c":84.2799,"h":84.29,"l":84.2799,"n":27,"o":84.28,"t":"2026-10-21T18:30:00Z","v":2844,"vw":84.283743},{"c":84.265,"h":84.2801,"l":84.265,"n":27,"o":84.28,"t":"2026-10-21T18:35:00Z","v":3128,"vw":84.273143},{"c":84.275,"h":84.285,"l":84.27,"n":7,"o":84.285,"t":"2026-10-21T18:40:00Z","v":3480,"vw":84.277156},{"c":84.18,"h":84.2799,"l":84.18,"n":78,"o":84.27,"t":"2026-10-21T18:45:00Z","v":35153,"vw":84.256487},{"c":84.165,"h":84.185,"l":84.115,"n":66,"o":84.16,"t":"2026-10-21T18:50:00Z","v":17311,"vw":84.163739},{"c":84.02,"h":84.17,"l":84.02,"n":39,"o":84.17,"t":"2026-10-21T18:55:00Z","v":2154,"vw":84.134105},{"c":83.94,"h":84.04,"l":83.86,"n":89,"o":84.04,"t":"2026-10-21T19:00:00Z","v":10768,"vw":83.947743},{"c":83.945,"h":83.99,"l":83.8999,"n":22,"o":83.8999,"t":"2026-10-21T19:05:00Z","v":8103,"vw":83.955491},{"c":83.97,"h":83.975,"l":83.9,"n":22,"o":83.935,"t":"2026-10-21T19:10:00Z","v":5439,"vw":83.918726},{"c":84.03,"h":84.045,"l":83.995,"n":43,"o":83.995,"t":"2026-10-21T19:15:00Z","v":3676,"vw":84.016601},{"c":84.04,"h":84.0653,"l":84.005,"n":67,"o":84.05,"t":"2026-10-21T19:20:00Z","v":20528,"vw":84.031568},{"c":84.165,"h":84.165,"l":84.06,"n":214,"o":84.07,"t":"2026-10-21T19:25:00Z","v":32629,"vw":84.110141},{"c":84.135,"h":84.135,"l":84.13,"n":26,"o":84.13,"t":"2026-10-21T19:30:00Z","v":3527,"vw":84.134614},{"c":84.125,"h":84.155,"l":84.12,"n":91,"o":84.155,"t":"2026-10-21T19:35:00Z","v":12992,"vw":84.143422},{"c":84.135,"h":84.14,"l":84.1,"n":64,"o":84.105,"t":"2026-10-21T19:40:00Z","v":32660,"vw":84.112675},{"c":84.185,"h":84.185,"l":84.135,"n":97,"o":84.14,"t":"2026-10-21T19:45:00Z","v":8930,"vw":84.159869},{"c":84.205,"h":84.22,"l":84.175,"n":68,"o":84.19,"t":"2026-10-21T19:50:00Z","v":6778,"vw":84.19453},{"c":84.14,"h":84.2,"l":84.14,"n":258,"o":84.2,"t":"2026-10-21T19:55:00Z","v":41562,"vw":84.172746},{"c":84.16,"h":84.16,"l":84.16,"n":6,"o":84.16,"t":"2026-10-21T20:00:00Z","v":2435,"vw":84.16},{"c":83.5,"h":83.5,"l":83.41,"n":41,"o":83.41,"t":"2026-10-22T13:30:00Z","v":7005,"vw":83.425186},{"c":83.495,"h":83.51,"l":83.47,"n":41,"o":83.505,"t":"2026-10-22T13:35:00Z","v":4185,"vw":83.485618},{"c":83.435,"h":83.5,"l":83.405,"n":27,"o":83.5,"t":"2026-10-22T13:40:00Z","v":3733,"vw":83.439676},{"c":83.4,"h":83.4,"l":83.31,"n":85,"o":83.39,"t":"2026-10-22T13:45:00Z","v":9518,"vw":83.353787},{"c":83.3599,"h":83.37,"l":83.32,"n":24,"o":83.37,"t":"2026-10-22T13:50:00Z","v":1432,"vw":83.350664},{"c":83.5,"h":83.5,"l":83.39,"n":27,"o":83.39,"t":"2026-10-22T13:55:00Z","v":2133,"vw":83.433882},{"c":83.515,"h":83.5325,"l":83.46,"n":53,"o":83.48,"t":"2026-10-22T14:00:00Z","v":6909,"vw":83.493506},{"c":83.37,"h":83.465,"l":83.37,"n":36,"o":83.465,"t":"2026-10-22T14:05:00Z","v":1996,"vw":83.42237},{"c":83.37,"h":83.385,"l":83.36,"n":18,"o":83.36,"t":"2026-10-22T14:10:00Z","v":2333,"vw":83.377245},{"c":83.32,"h":83.35,"l":83.275,"n":63,"o":83.325,"t":"2026-10-22T14:15:00Z","v":9763,"vw":83.30606},{"c":83.19,"h":83.305,"l":83.19,"n":89,"o":83.305,"t":"2026-10-22T14:20:00Z","v":3772,"vw":83.255634},{"c":83.075,"h":83.175,"l":83.075,"n":38,"o":83.175,"t":"2026-10-22T14:25:00Z","v":1296,"vw":83.129758},{"c":82.96,"h":83,"l":82.94,"n":78,"o":83,"t":"2026-10-22T14:30:00Z","v":24233,"vw":82.977735},{"c":82.95,"h":82.975,"l":82.924,"n":61,"o":82.965,"t":"2026-10-22T14:35:00Z","v":10687,"vw":82.955269},{"c":82.994,"h":83,"l":82.95,"n":35,"o":82.96,"t":"2026-10-22T14:40:00Z","v":4102,"vw":82.98141},{"c":82.94,"h":82.98,"l":82.9302,"n":35,"o":82.98,"t":"2026-10-22T14:45:00Z","v":3431,"vw":82.944279},{"c":83,"h":83,"l":82.94,"n":39,"o":82.94,"t":"2026-10-22T14:50:00Z","v":10782,"vw":82.960559},{"c":83.07,"h":83.07,"l":82.965,"n":155,"o":83.03,"t":"2026-10-22T14:55:00Z","v":23881,"vw":83.029993},{"c":83.0099,"h":83.08,"l":82.99,"n":92,"o":83.065,"t":"2026-10-22T15:00:00Z","v":10623,"vw":83.031019},{"c":83,"h":83.0199,"l":82.97,"n":27,"o":83.01,"t":"2026-10-22T15:05:00Z","v":10797,"vw":83.000082},{"c":83,"h":83.0101,"l":82.96,"n":29,"o":83,"t":"2026-10-22T15:10:00Z","v":2257,"vw":82.994696},{"c":83.08,"h":83.0841,"l":82.9899,"n":45,"o":82.9899,"t":"2026-10-22T15:15:00Z","v":4060,"vw":83.017529},{"c":83.2,"h":83.2,"l":83.15,"n":21,"o":83.15,"t":"2026-10-22T15:20:00Z","v":871,"vw":83.1825},{"c":83.07,"h":83.174,"l":83.07,"n":26,"o":83.174,"t":"2026-10-22T15:25:00Z","v":3699,"vw":83.140531},{"c":83.05,"h":83.055,"l":83.001,"n":29,"o":83.055,"t":"2026-10-22T15:30:00Z","v":1648,"vw":83.025071},{"c":83.05,"h":83.09,"l":83.05,"n":5,"o":83.09,"t":"2026-10-22T15:35:00Z","v":492,"vw":83.067267},{"c":83.07,"h":83.07,"l":82.965,"n":144,"o":83.04,"t":"2026-10-22T15:40:00Z","v":13931,"vw":83.01217},{"c":83.0699,"h":83.0699,"l":83.0699,"n":10,"o":83.0699,"t":"2026-10-22T15:45:00Z","v":757,"vw":83.0699},{"c":83.14,"h":83.16,"l":83.13,"n":45,"o":83.13,"t":"2026-10-22T15:50:00Z","v":6777,"vw":83.150279},{"c":83.21,"h":83.2251,"l":83.16,"n":19,"o":83.16,"t":"2026-10-22T15:55:00Z","v":946,"vw":83.201613},{"c":83.22,"h":83.2501,"l":83.22,"n":10,"o":83.2401,"t":"2026-10-22T16:00:00Z","v":1042,"vw":83.239168},{"c":83.2554,"h":83.2554,"l":83.1899,"n":15,"o":83.2201,"t":"2026-10-22T16:05:00Z","v":1819,"vw":83.231481},{"c":83.26,"h":83.26,"l":83.25,"n":11,"o":83.2595,"t":"2026-10-22T16:10:00Z","v":1351,"vw":83.256147},{"c":83.2999,"h":83.3,"l":83.265,"n":19,"o":83.265,"t":"2026-10-22T16:15:00Z","v":7824,"vw":83.298356},{"c":83.305,"h":83.34,"l":83.285,"n":57,"o":83.3,"t":"2026-10-22T16:20:00Z","v":13029,"vw":83.32401},{"c":83.295,"h":83.3399,"l":83.295,"n":20,"o":83.325,"t":"2026-10-22T16:25:00Z","v":5347,"vw":83.322999},{"c":83.22,"h":83.235,"l":83.215,"n":19,"o":83.235,"t":"2026-10-22T16:30:00Z","v":4480,"vw":83.233969},{"c":83.1,"h":83.18,"l":83.1,"n":19,"o":83.175,"t":"2026-10-22T16:35:00Z","v":1909,"vw":83.148633},{"c":83.035,"h":83.06,"l":83.035,"n":8,"o":83.06,"t":"2026-10-22T16:40:00Z","v":536,"vw":83.042576},{"c":82.985,"h":83.02,"l":82.9693,"n":18,"o":83,"t":"2026-10-22T16:45:00Z","v":2353,"vw":82.992608},{"c":82.98,"h":82.9801,"l":82.955,"n":24,"o":82.9801,"t":"2026-10-22T16:50:00Z","v":2146,"vw":82.975031}],"history":[{"c":63.28,"h":63.45,"l":62.99,"n":1001,"o":63.33,"t":"2024-10-21T04:00:00Z","v":312230,"vw":63.229804},{"c":63.23,"h":63.3342,"l":62.9401,"n":811,"o":63,"t":"2024-10-22T04:00:00Z","v":160573,"vw":63.127436},{"c":62.6,"h":63.02,"l":62.2291,"n":1052,"o":62.99,"t":"2024-10-23T04:00:00Z","v":238232,"vw":62.603298},{"c":62.75,"h":62.83,"l":62.49,"n":1144,"o":62.82,"t":"2024-10-24T04:00:00Z","v":197150,"vw":62.722002},{"c":62.74,"h":63.31,"l":62.63,"n":1426,"o":63.06,"t":"2024-10-25T04:00:00Z","v":397164,"vw":62.904589},{"c":62.97,"h":63.14,"l":62.9401,"n":1130,"o":63.1,"t":"2024-10-28T04:00:00Z","v":263668,"vw":63.045971},{"c":63.07,"h":63.21,"l":62.7182,"n":1282,"o":62.83,"t":"2024-10-29T04:00:00Z","v":282022,"vw":63.076747},{"c":62.9,"h":63.2966,"l":62.855,"n":960,"o":63.02,"t":"2024-10-30T04:00:00Z","v":195392,"vw":63.09639},{"c":61.7,"h":62.52,"l":61.7,"n":1291,"o":62.52,"t":"2024-10-31T04:00:00Z","v":275225,"vw":62.000497},{"c":62.03,"h":62.49,"l":61.975,"n":1396,"o":62.07,"t":"2024-11-01T04:00:00Z","v":688880,"vw":62.118897},{"c":61.9,"h":62.17,"l":61.7189,"n":1345,"o":62.03,"t":"2024-11-04T05:00:00Z","v":249288,"vw":61.976635},{"c":62.66,"h":62.67,"l":61.96,"n":1015,"o":61.96,"t":"2024-11-05T05:00:00Z","v":183150,"vw":62.500909},{"c":64.5,"h":64.57,"l":63.82,"n":1497,"o":64.15,"t":"2024-11-06T05:00:00Z","v":682750,"vw":64.225392},{"c":64.95,"h":65.0625,"l":64.6801,"n":1080,"o":64.75,"t":"2024-11-07T05:00:00Z","v":203975,"vw":64.909261},{"c":65.25,"h":65.375,"l":64.99,"n":1473,"o":65.02,"t":"2024-11-08T05:00:00Z","v":391618,"vw":65.227964},{"c":65.43,"h":65.52,"l":65.25,"n":840,"o":65.48,"t":"2024-11-11T05:00:00Z","v":160513,"vw":65.420325},{"c":65.17,"h":65.4699,"l":64.9358,"n":1003,"o":65.41,"t":"2024-11-12T05:00:00Z","v":252972,"vw":65.212875},{"c":65.16,"h":65.44,"l":65.07,"n":1478,"o":65.24,"t":"2024-11-13T05:00:00Z","v":286041,"vw":65.281796},{"c":64.72,"h":65.24,"l":64.65,"n":1534,"o":65.23,"t":"2024-11-14T05:00:00Z","v":325623,"vw":64.902518},{"c":63.86,"h":64.37,"l":63.67,"n":1949,"o":64.37,"t":"2024-11-15T05:00:00Z","v":406965,"vw":63.857765},{"c":64.12,"h":64.28,"l":63.83,"n":1426,"o":63.9,"t":"2024-11-18T05:00:00Z","v":284230,"vw":64.075991},{"c":64.36,"h":64.42,"l":63.66,"n":1367,"o":63.75,"t":"2024-11-19T05:00:00Z","v":242498,"vw":64.219267},{"c":64.42,"h":64.43,"l":63.8211,"n":1263,"o":64.43,"t":"2024-11-20T05:00:00Z","v":210100,"vw":64.119682},{"c":64.84,"h":65.01,"l":64.1855,"n":1348,"o":64.75,"t":"2024-11-21T05:00:00Z","v":299296,"vw":64.811503},{"c":65.17,"h":65.2109,"l":64.85,"n":1062,"o":64.85,"t":"2024-11-22T05:00:00Z","v":395373,"vw":65.040739},{"c":65.44,"h":65.7805,"l":65.205,"n":1386,"o":65.62,"t":"2024-11-25T05:00:00Z","v":264574,"vw":65.4559},{"c":65.68,"h":65.7697,"l":65.435,"n":2080,"o":65.51,"t":"2024-11-26T05:00:00Z","v":318455,"vw":65.617747},{"c":65.48,"h":65.7399,"l":65.3,"n":1110,"o":65.7,"t":"2024-11-27T05:00:00Z","v":276659,"vw":65.481736},{"c":65.85,"h":65.96,"l":65.56,"n":771,"o":65.56,"t":"2024-11-29T05:00:00Z","v":120926,"vw":65.821161},{"c":66.01,"h":66.085,"l":65.855,"n":2030,"o":65.97,"t":"2024-12-02T05:00:00Z","v":298037,"vw":66.004283},{"c":66.03,"h":66.05,"l":65.84,"n":1609,"o":66.03,"t":"2024-12-03T05:00:00Z","v":405694,"vw":65.966827},{"c":66.5,"h":66.5,"l":66.1914,"n":2002,"o":66.28,"t":"2024-12-04T05:00:00Z","v":422575,"vw":66.351467},{"c":66.31,"h":66.5482,"l":66.28,"n":2208,"o":66.52,"t":"2024-12-05T05:00:00Z","v":359364,"vw":66.43782},{"c":66.46,"h":66.58,"l":66.3711,"n":1856,"o":66.4,"t":"2024-12-06T05:00:00Z","v":362722,"vw":66.461743},{"c":66.05,"h":66.48,"l":65.99,"n":2037,"o":66.46,"t":"2024-12-09T05:00:00Z","v":319031,"vw":66.168465},{"c":65.82,"h":66.145,"l":65.7471,"n":1201,"o":66.14,"t":"2024-12-10T05:00:00Z","v":228536,"vw":65.95356},{"c":66.37,"h":66.4675,"l":66.159,"n":1152,"o":66.17,"t":"2024-12-11T05:00:00Z","v":266671,"vw":66.366326},{"c":66,"h":66.2891,"l":66,"n":1210,"o":66.27,"t":"2024-12-12T05:00:00Z","v":255746,"vw":66.140739},{"c":65.93,"h":66.23,"l":65.763,"n":1298,"o":66.23,"t":"2024-12-13T05:00:00Z","v":350727,"vw":65.931616},{"c":66.22,"h":66.34,"l":66.04,"n":1631,"o":66.06,"t":"2024-12-16T05:00:00Z","v":388458,"vw":66.235943},{"c":65.65,"h":65.76,"l":65.5171,"n":2529,"o":65.69,"t":"2024-12-17T05:00:00Z","v":489894,"vw":65.643622},{"c":63.59,"h":65.88,"l":63.59,"n":2431,"o":65.7,"t":"2024-12-18T05:00:00Z","v":406145,"vw":65.103553},{"c":63.6,"h":64.38,"l":63.6,"n":3044,"o":64.23,"t":"2024-12-19T05:00:00Z","v":615208,"vw":63.904421},{"c":64.34,"h":64.84,"l":63.27,"n":2073,"o":63.35,"t":"2024-12-20T05:00:00Z","v":494386,"vw":64.320156},{"c":64.69,"h":64.75,"l":63.98,"n":1593,"o":64.33,"t":"2024-12-23T05:00:00Z","v":678280,"vw":64.472955},{"c":65.38,"h":65.415,"l":64.81,"n":1298,"o":64.81,"t":"2024-12-24T05:00:00Z","v":278295,"vw":65.178305},{"c":65.44,"h":65.54,"l":65.07,"n":1861,"o":65.23,"t":"2024-12-26T05:00:00Z","v":294415,"vw":65.40541},{"c":64.73,"h":65.07,"l":64.26,"n":1552,"o":65.07,"t":"2024-12-27T05:00:00Z","v":296113,"vw":64.556527},{"c":63.99,"h":64.37,"l":63.57,"n":2146,"o":63.95,"t":"2024-12-30T05:00:00Z","v":420885,"vw":64.097091},{"c":63.75,"h":64.2544,"l":63.625,"n":1582,"o":64.18,"t":"2024-12-31T05:00:00Z","v":277721,"vw":63.849513},{"c":63.64,"h":64.33,"l":63.22,"n":1830,"o":64.13,"t":"2025-01-02T05:00:00Z","v":377240,"vw":63.710574},{"c":64.47,"h":64.525,"l":63.85,"n":1455,"o":63.96,"t":"2025-01-03T05:00:00Z","v":379654,"vw":64.194278},{"c":64.83,"h":65.3133,"l":64.6601,"n":1527,"o":64.97,"t":"2025-01-06T05:00:00Z","v":278231,"vw":65.039887},{"c":64.13,"h":65.11,"l":63.89,"n":1806,"o":65.11,"t":"2025-01-07T05:00:00Z","v":266474,"vw":64.385203},{"c":64.21,"h":64.31,"l":63.78,"n":1673,"o":64.13,"t":"2025-01-08T05:00:00Z","v":439616,"vw":64.114033},{"c":63.22,"h":63.81,"l":63.01,"n":1941,"o":63.81,"t":"2025-01-10T05:00:00Z","v":461578,"vw":63.329541},{"c":63.32,"h":63.35,"l":62.65,"n":1514,"o":62.65,"t":"2025-01-13T05:00:00Z","v":677522,"vw":62.917417},{"c":63.49,"h":63.76,"l":63.06,"n":2600,"o":63.71,"t":"2025-01-14T05:00:00Z","v":472883,"vw":63.398156},{"c":64.66,"h":64.7979,"l":64.3,"n":1190,"o":64.45,"t":"2025-01-15T05:00:00Z","v":211094,"vw":64.557595},{"c":64.58,"h":64.84,"l":64.49,"n":1246,"o":64.84,"t":"2025-01-16T05:00:00Z","v":261584,"vw":64.672458},{"c":65.2,"h":65.38,"l":65.02,"n":1198,"o":65.31,"t":"2025-01-17T05:00:00Z","v":343488,"vw":65.244644},{"c":65.83,"h":65.83,"l":65.37,"n":2521,"o":65.53,"t":"2025-01-21T05:00:00Z","v":381736,"vw":65.718012},{"c":66.17,"h":66.32,"l":66.0998,"n":1632,"o":66.18,"t":"2025-01-22T05:00:00Z","v":297104,"vw":66.239708},{"c":66.53,"h":66.53,"l":66.0505,"n":1823,"o":66.11,"t":"2025-01-23T05:00:00Z","v":354345,"vw":66.267266},{"c":66.33,"h":66.594,"l":66.205,"n":2430,"o":66.55,"t":"2025-01-24T05:00:00Z","v":434334,"vw":66.37803},{"c":65.37,"h":65.4491,"l":64.81,"n":2003,"o":64.81,"t":"2025-01-27T05:00:00Z","v":371281,"vw":65.184378},{"c":65.91,"h":66.04,"l":65.2,"n":1859,"o":65.45,"t":"2025-01-28T05:00:00Z","v":369647,"vw":65.805772},{"c":65.69,"h":65.9297,"l":65.38,"n":2160,"o":65.8,"t":"2025-01-29T05:00:00Z","v":377184,"vw":65.677227},{"c":66.07,"h":66.26,"l":65.6417,"n":1881,"o":65.92,"t":"2025-01-30T05:00:00Z","v":389535,"vw":66.006508},{"c":65.71,"h":66.6087,"l":65.64,"n":2599,"o":66.33,"t":"2025-01-31T05:00:00Z","v":399669,"vw":66.207033},{"c":65.23,"h":65.5,"l":64.42,"n":2184,"o":64.59,"t":"2025-02-03T05:00:00Z","v":369227,"vw":65.196464},{"c":65.71,"h":65.75,"l":65.22,"n":1661,"o":65.22,"t":"2025-02-04T05:00:00Z","v":299889,"vw":65.63692},{"c":65.99,"h":66,"l":65.38,"n":1360,"o":65.54,"t":"2025-02-05T05:00:00Z","v":310465,"vw":65.783132},{"c":66.19,"h":66.21,"l":65.7909,"n":1588,"o":66.21,"t":"2025-02-06T05:00:00Z","v":253290,"vw":66.064304},{"c":65.59,"h":66.37,"l":65.5042,"n":1792,"o":66.29,"t":"2025-02-07T05:00:00Z","v":336391,"vw":65.729109},{"c":65.99,"h":66.08,"l":65.7837,"n":1419,"o":65.95,"t":"2025-02-10T05:00:00Z","v":240629,"vw":65.965427},{"c":65.98,"h":66.04,"l":65.74,"n":1650,"o":65.76,"t":"2025-02-11T05:00:00Z","v":234465,"vw":65.919648},{"c":65.75,"h":65.865,"l":65.32,"n":1772,"o":65.32,"t":"2025-02-12T05:00:00Z","v":312039,"vw":65.698474},{"c":66.45,"h":66.455,"l":65.78,"n":1364,"o":65.86,"t":"2025-02-13T05:00:00Z","v":326127,"vw":66.250064},{"c":66.45,"h":66.56,"l":66.3701,"n":757,"o":66.48,"t":"2025-02-14T05:00:00Z","v":170756,"vw":66.472939},{"c":66.62,"h":66.62,"l":66.3,"n":1390,"o":66.55,"t":"2025-02-18T05:00:00Z","v":260223,"vw":66.476292},{"c":66.74,"h":66.78,"l":66.395,"n":1275,"o":66.51,"t":"2025-02-19T05:00:00Z","v":276418,"vw":66.642075},{"c":66.35,"h":66.57,"l":65.9839,"n":1659,"o":66.54,"t":"2025-02-20T05:00:00Z","v":325947,"vw":66.222795},{"c":65.12,"h":66.39,"l":65.06,"n":2483,"o":66.39,"t":"2025-02-21T05:00:00Z","v":310542,"vw":65.513061},{"c":64.8,"h":65.37,"l":64.68,"n":1958,"o":65.37,"t":"2025-02-24T05:00:00Z","v":368062,"vw":65.05135},{"c":64.44,"h":64.83,"l":63.9,"n":1766,"o":64.73,"t":"2025-02-25T05:00:00Z","v":355832,"vw":64.386322},{"c":64.425,"h":65.0372,"l":64.22,"n":1497,"o":64.68,"t":"2025-02-26T05:00:00Z","v":282693,"vw":64.642035},{"c":63.45,"h":64.81,"l":63.395,"n":1353,"o":64.71,"t":"2025-02-27T05:00:00Z","v":299827,"vw":64.144449},{"c":64.43,"h":64.46,"l":63.1969,"n":1286,"o":63.47,"t":"2025-02-28T05:00:00Z","v":254255,"vw":63.685093},{"c":63.2,"h":64.7527,"l":62.83,"n":1799,"o":64.67,"t":"2025-03-03T05:00:00Z","v":343770,"vw":63.814502},{"c":62.46,"h":63.38,"l":61.867,"n":1928,"o":62.69,"t":"2025-03-04T05:00:00Z","v":497365,"vw":62.584371},{"c":63.15,"h":63.3186,"l":62.0501,"n":1841,"o":62.49,"t":"2025-03-05T05:00:00Z","v":441503,"vw":62.782301},{"c":61.98,"h":62.8,"l":61.67,"n":2126,"o":62.3,"t":"2025-03-06T05:00:00Z","v":505089,"vw":62.067329},{"c":62.28,"h":62.39,"l":61.081,"n":2662,"o":61.79,"t":"2025-03-07T05:00:00Z","v":654822,"vw":61.883461},{"c":60.5,"h":61.49,"l":59.9801,"n":2133,"o":61.32,"t":"2025-03-10T04:00:00Z","v":450360,"vw":60.682662},{"c":60.08,"h":60.8409,"l":59.67,"n":2301,"o":60.37,"t":"2025-03-11T04:00:00Z","v":530415,"vw":60.259451},{"c":60.4,"h":60.8777,"l":59.9,"n":1813,"o":60.78,"t":"2025-03-12T04:00:00Z","v":519798,"vw":60.522209},{"c":59.61,"h":60.41,"l":59.36,"n":1687,"o":60.35,"t":"2025-03-13T04:00:00Z","v":523023,"vw":59.790137},{"c":60.87,"h":60.935,"l":60.1,"n":1754,"o":60.15,"t":"2025-03-14T04:00:00Z","v":415172,"vw":60.652553},{"c":61.36,"h":61.635,"l":60.8001,"n":1450,"o":60.83,"t":"2025-03-17T04:00:00Z","v":295136,"vw":61.287079},{"c":60.68,"h":61.11,"l":60.47,"n":1835,"o":61.11,"t":"2025-03-18T04:00:00Z","v":419262,"vw":60.685027},{"c":61.37,"h":61.78,"l":60.762,"n":1728,"o":60.9,"t":"2025-03-19T04:00:00Z","v":360964,"vw":61.281829},{"c":61.22,"h":61.78,"l":60.92,"n":1495,"o":60.99,"t":"2025-03-20T04:00:00Z","v":348614,"vw":61.323152},{"c":61.27,"h":61.31,"l":60.62,"n":2309,"o":60.74,"t":"2025-03-21T04:00:00Z","v":357619,"vw":60.989762},{"c":62.39,"h":62.52,"l":61.97,"n":1758,"o":62.01,"t":"2025-03-24T04:00:00Z","v":394826,"vw":62.323512},{"c":62.43,"h":62.5166,"l":62.24,"n":1599,"o":62.43,"t":"2025-03-25T04:00:00Z","v":272590,"vw":62.345949},{"c":61.67,"h":62.49,"l":61.48,"n":1977,"o":62.37,"t":"2025-03-26T04:00:00Z","v":329937,"vw":61.746932},{"c":61.43,"h":61.84,"l":61.1964,"n":1749,"o":61.48,"t":"2025-03-27T04:00:00Z","v":469196,"vw":61.599591},{"c":60.18,"h":61.3,"l":60.08,"n":2162,"o":61.21,"t":"2025-03-28T04:00:00Z","v":458431,"vw":60.35849},{"c":60.48,"h":60.62,"l":59.11,"n":1764,"o":59.43,"t":"2025-03-31T04:00:00Z","v":620011,"vw":60.158679},{"c":60.73,"h":60.89,"l":59.89,"n":1901,"o":60.25,"t":"2025-04-01T04:00:00Z","v":447470,"vw":60.533885},{"c":61.18,"h":61.46,"l":60,"n":1967,"o":60,"t":"2025-04-02T04:00:00Z","v":681724,"vw":60.92504},{"c":58.04,"h":59.21,"l":58.015,"n":2338,"o":58.86,"t":"2025-04-03T04:00:00Z","v":897697,"vw":58.526588},{"c":54.65,"h":56.59,"l":54.57,"n":5875,"o":56.47,"t":"2025-04-04T04:00:00Z","v":1358290,"vw":55.297055},{"c":54.56,"h":56.56,"l":52.0953,"n":6399,"o":52.73,"t":"2025-04-07T04:00:00Z","v":2091728,"vw":54.252264},{"c":53.65,"h":56.73,"l":52.86,"n":4797,"o":56.44,"t":"2025-04-08T04:00:00Z","v":2496741,"vw":54.368082},{"c":58.68,"h":59.055,"l":53.28,"n":4879,"o":53.33,"t":"2025-04-09T04:00:00Z","v":1153723,"vw":55.720201},{"c":56.73,"h":57.5785,"l":55.06,"n":4865,"o":57.49,"t":"2025-04-10T04:00:00Z","v":1170613,"vw":56.546353},{"c":57.64,"h":57.86,"l":56.14,"n":2682,"o":56.55,"t":"2025-04-11T04:00:00Z","v":693076,"vw":57.280348},{"c":58.14,"h":58.76,"l":57.595,"n":3461,"o":58.76,"t":"2025-04-14T04:00:00Z","v":1258244,"vw":58.290555},{"c":58.02,"h":58.6398,"l":57.955,"n":2160,"o":58.25,"t":"2025-04-15T04:00:00Z","v":938004,"vw":58.2662},{"c":56.77,"h":57.77,"l":56.2102,"n":2498,"o":57.38,"t":"2025-04-16T04:00:00Z","v":498823,"vw":56.961074},{"c":56.91,"h":57.37,"l":56.61,"n":3119,"o":56.97,"t":"2025-04-17T04:00:00Z","v":825843,"vw":57.054016},{"c":55.52,"h":56.34,"l":54.96,"n":1500,"o":56.34,"t":"2025-04-21T04:00:00Z","v":510639,"vw":55.350683},{"c":56.98,"h":57.22,"l":56.13,"n":2049,"o":56.15,"t":"2025-04-22T04:00:00Z","v":515705,"vw":56.721128},{"c":57.93,"h":59.01,"l":57.76,"n":1870,"o":58.48,"t":"2025-04-23T04:00:00Z","v":342828,"vw":58.235245},{"c":59.18,"h":59.2349,"l":57.98,"n":1104,"o":58.11,"t":"2025-04-24T04:00:00Z","v":225893,"vw":58.921914},{"c":59.58,"h":59.61,"l":58.86,"n":803,"o":59.16,"t":"2025-04-25T04:00:00Z","v":251090,"vw":59.366194},{"c":59.61,"h":59.9126,"l":58.9803,"n":1327,"o":59.72,"t":"2025-04-28T04:00:00Z","v":299620,"vw":59.430955},{"c":59.98,"h":60.105,"l":59.4,"n":2634,"o":59.4,"t":"2025-04-29T04:00:00Z","v":544929,"vw":59.822153},{"c":59.96,"h":60.145,"l":58.5551,"n":2027,"o":59.18,"t":"2025-04-30T04:00:00Z","v":411548,"vw":59.415387},{"c":60.39,"h":60.9898,"l":60.335,"n":1715,"o":60.62,"t":"2025-05-01T04:00:00Z","v":391579,"vw":60.676355},{"c":61.33,"h":61.5142,"l":60.85,"n":1340,"o":61.09,"t":"2025-05-02T04:00:00Z","v":531692,"vw":61.327295},{"c":61.01,"h":61.35,"l":60.82,"n":1581,"o":60.88,"t":"2025-05-05T04:00:00Z","v":319296,"vw":61.139671},{"c":60.52,"h":60.91,"l":60.28,"n":2272,"o":60.44,"t":"2025-05-06T04:00:00Z","v":413329,"vw":60.6284},{"c":60.78,"h":61.01,"l":60.21,"n":2103,"o":60.6,"t":"2025-05-07T04:00:00Z","v":385773,"vw":60.625554},{"c":61.23,"h":61.82,"l":60.87,"n":2584,"o":61.2,"t":"2025-05-08T04:00:00Z","v":397138,"vw":61.490346},{"c":61.17,"h":61.53,"l":61.03,"n":2551,"o":61.46,"t":"2025-05-09T04:00:00Z","v":416880,"vw":61.22181},{"c":63.26,"h":63.26,"l":62.6009,"n":1918,"o":63.16,"t":"2025-05-12T04:00:00Z","v":486322,"vw":63.022772},{"c":63.73,"h":63.9669,"l":63.31,"n":1714,"o":63.37,"t":"2025-05-13T04:00:00Z","v":413427,"vw":63.834812},{"c":63.81,"h":63.9594,"l":63.59,"n":1655,"o":63.78,"t":"2025-05-14T04:00:00Z","v":457971,"vw":63.763824},{"c":64.07,"h":64.1092,"l":63.48,"n":2556,"o":63.6,"t":"2025-05-15T04:00:00Z","v":458301,"vw":63.900329},{"c":64.49,"h":64.5,"l":63.9396,"n":2079,"o":64.2,"t":"2025-05-16T04:00:00Z","v":329638,"vw":64.292131},{"c":64.51,"h":64.5881,"l":63.79,"n":1813,"o":63.79,"t":"2025-05-19T04:00:00Z","v":340641,"vw":64.366027},{"c":64.3,"h":64.4399,"l":63.97,"n":1428,"o":64.33,"t":"2025-05-20T04:00:00Z","v":320132,"vw":64.256456},{"c":63.2,"h":64.24,"l":63.065,"n":1909,"o":63.87,"t":"2025-05-21T04:00:00Z","v":405994,"vw":63.688533},{"c":63.18,"h":63.59,"l":63.04,"n":1588,"o":63.1,"t":"2025-05-22T04:00:00Z","v":526404,"vw":63.313449},{"c":62.81,"h":63.06,"l":62.35,"n":1722,"o":62.35,"t":"2025-05-23T04:00:00Z","v":285940,"vw":62.77813},{"c":64.11,"h":64.125,"l":63.37,"n":1183,"o":63.57,"t":"2025-05-27T04:00:00Z","v":297422,"vw":63.941679},{"c":63.74,"h":64.28,"l":63.66,"n":1963,"o":64.11,"t":"2025-05-28T04:00:00Z","v":309236,"vw":63.979847},{"c":63.96,"h":64.35,"l":63.55,"n":1390,"o":64.35,"t":"2025-05-29T04:00:00Z","v":291283,"vw":63.895952},{"c":63.92,"h":64.07,"l":63.22,"n":1844,"o":63.81,"t":"2025-05-30T04:00:00Z","v":334120,"vw":63.746436},{"c":64.19,"h":64.21,"l":63.415,"n":2833,"o":63.75,"t":"2025-06-02T04:00:00Z","v":543746,"vw":63.922014},{"c":64.62,"h":64.74,"l":64.14,"n":2660,"o":64.21,"t":"2025-06-03T04:00:00Z","v":450164,"vw":64.568402},{"c":64.64,"h":64.86,"l":64.6103,"n":2627,"o":64.78,"t":"2025-06-04T04:00:00Z","v":615096,"vw":64.739397},{"c":64.35,"h":64.98,"l":64.12,"n":2988,"o":64.85,"t":"2025-06-05T04:00:00Z","v":439398,"vw":64.587954},{"c":65.02,"h":65.1979,"l":64.78,"n":2194,"o":64.94,"t":"2025-06-06T04:00:00Z","v":314124,"vw":65.038371},{"c":65.07,"h":65.26,"l":64.95,"n":1841,"o":65.15,"t":"2025-06-09T04:00:00Z","v":331258,"vw":65.137977},{"c":65.39,"h":65.45,"l":65.03,"n":2394,"o":65.12,"t":"2025-06-10T04:00:00Z","v":417959,"vw":65.257779},{"c":65.24,"h":65.64,"l":65.015,"n":3090,"o":65.54,"t":"2025-06-11T04:00:00Z","v":604149,"vw":65.258762},{"c":65.46,"h":65.46,"l":65.0095,"n":1319,"o":65.1,"t":"2025-06-12T04:00:00Z","v":192551,"vw":65.337778},{"c":64.69,"h":65.24,"l":64.53,"n":1790,"o":64.89,"t":"2025-06-13T04:00:00Z","v":280049,"vw":64.900553},{"c":65.33,"h":65.4999,"l":65.07,"n":1560,"o":65.07,"t":"2025-06-16T04:00:00Z","v":260217,"vw":65.31067},{"c":64.77,"h":65.205,"l":64.7,"n":1495,"o":65.02,"t":"2025-06-17T04:00:00Z","v":274730,"vw":64.970304},{"c":64.79,"h":65.19,"l":64.67,"n":2405,"o":64.9,"t":"2025-06-18T04:00:00Z","v":372159,"vw":64.952756},{"c":64.63,"h":65.19,"l":64.47,"n":2155,"o":65.12,"t":"2025-06-20T04:00:00Z","v":450371,"vw":64.698043},{"c":65.26,"h":65.31,"l":64.33,"n":3524,"o":64.66,"t":"2025-06-23T04:00:00Z","v":567469,"vw":64.922921},{"c":65.85,"h":65.94,"l":65.48,"n":1600,"o":65.59,"t":"2025-06-24T04:00:00Z","v":361370,"vw":65.799144},{"c":65.85,"h":66.009,"l":65.7,"n":1967,"o":66,"t":"2025-06-25T04:00:00Z","v":376383,"vw":65.830134},{"c":66.4,"h":66.445,"l":65.9966,"n":1701,"o":66.07,"t":"2025-06-26T04:00:00Z","v":347495,"vw":66.258176},{"c":66.73,"h":66.9,"l":66.28,"n":2293,"o":66.57,"t":"2025-06-27T04:00:00Z","v":408736,"vw":66.62486},{"c":67.02,"h":67.1703,"l":66.75,"n":2203,"o":66.97,"t":"2025-06-30T04:00:00Z","v":797819,"vw":66.890447},{"c":67.01,"h":67.1935,"l":66.78,"n":2103,"o":66.84,"t":"2025-07-01T04:00:00Z","v":490530,"vw":67.041596},{"c":67.34,"h":67.37,"l":66.95,"n":1987,"o":66.99,"t":"2025-07-02T04:00:00Z","v":485261,"vw":67.24712},{"c":67.95,"h":68.01,"l":67.65,"n":1299,"o":67.66,"t":"2025-07-03T04:00:00Z","v":236281,"vw":67.922178},{"c":67.44,"h":67.77,"l":67.11,"n":2941,"o":67.7,"t":"2025-07-07T04:00:00Z","v":415419,"vw":67.431176},{"c":67.36,"h":67.59,"l":67.32,"n":2892,"o":67.52,"t":"2025-07-08T04:00:00Z","v":901566,"vw":67.420962},{"c":67.78,"h":67.86,"l":67.45,"n":2680,"o":67.62,"t":"2025-07-09T04:00:00Z","v":531276,"vw":67.685908},{"c":67.97,"h":68.1001,"l":67.675,"n":2784,"o":67.84,"t":"2025-07-10T04:00:00Z","v":517757,"vw":67.965629},{"c":67.67,"h":67.8281,"l":67.5,"n":2838,"o":67.68,"t":"2025-07-11T04:00:00Z","v":503474,"vw":67.733069},{"c":67.82,"h":67.88,"l":67.5,"n":2181,"o":67.65,"t":"2025-07-14T04:00:00Z","v":352737,"vw":67.747747},{"c":67.43,"h":68.16,"l":67.43,"n":2618,"o":68.16,"t":"2025-07-15T04:00:00Z","v":392832,"vw":67.721457},{"c":67.71,"h":67.7767,"l":67.005,"n":3208,"o":67.68,"t":"2025-07-16T04:00:00Z","v":520077,"vw":67.485423},{"c":68.16,"h":68.2288,"l":67.72,"n":2861,"o":67.72,"t":"2025-07-17T04:00:00Z","v":512701,"vw":68.067347},{"c":68.13,"h":68.43,"l":68.0124,"n":2200,"o":68.43,"t":"2025-07-18T04:00:00Z","v":450443,"vw":68.15476},{"c":68.2,"h":68.565,"l":68.1711,"n":2583,"o":68.3,"t":"2025-07-21T04:00:00Z","v":513195,"vw":68.395131},{"c":68.24,"h":68.34,"l":67.93,"n":2519,"o":68.28,"t":"2025-07-22T04:00:00Z","v":370106,"vw":68.191445},{"c":68.83,"h":68.83,"l":68.385,"n":3090,"o":68.64,"t":"2025-07-23T04:00:00Z","v":434026,"vw":68.608638},{"c":68.81,"h":69,"l":68.8,"n":2043,"o":68.92,"t":"2025-07-24T04:00:00Z","v":284489,"vw":68.91464},{"c":69.11,"h":69.195,"l":68.88,"n":2321,"o":68.95,"t":"2025-07-25T04:00:00Z","v":330307,"vw":69.104415},{"c":69.14,"h":69.25,"l":68.99,"n":1700,"o":69.17,"t":"2025-07-28T04:00:00Z","v":334970,"vw":69.142825},{"c":68.91,"h":69.3286,"l":68.8233,"n":2776,"o":69.28,"t":"2025-07-29T04:00:00Z","v":382123,"vw":69.010214},{"c":68.84,"h":69.2167,"l":68.54,"n":2890,"o":69.05,"t":"2025-07-30T04:00:00Z","v":423067,"vw":68.93719},{"c":68.55,"h":69.43,"l":68.45,"n":2879,"o":69.38,"t":"2025-07-31T04:00:00Z","v":459933,"vw":68.969926},{"c":67.41,"h":67.89,"l":67.1121,"n":3008,"o":67.89,"t":"2025-08-01T04:00:00Z","v":425660,"vw":67.43381},{"c":68.48,"h":68.485,"l":67.84,"n":2601,"o":67.84,"t":"2025-08-04T04:00:00Z","v":409701,"vw":68.294595},{"c":68.17,"h":68.66,"l":68,"n":3569,"o":68.58,"t":"2025-08-05T04:00:00Z","v":515860,"vw":68.267002},{"c":68.65,"h":68.7399,"l":68.16,"n":3197,"o":68.31,"t":"2025-08-06T04:00:00Z","v":521752,"vw":68.532545},{"c":68.6,"h":69.14,"l":68.25,"n":4053,"o":69.09,"t":"2025-08-07T04:00:00Z","v":554350,"vw":68.567939},{"c":69.1,"h":69.16,"l":68.785,"n":2016,"o":68.84,"t":"2025-08-08T04:00:00Z","v":291119,"vw":69.063758},{"c":68.94,"h":69.29,"l":68.845,"n":2070,"o":69.14,"t":"2025-08-11T04:00:00Z","v":309440,"vw":69.0626},{"c":69.78,"h":69.815,"l":69.09,"n":2238,"o":69.2,"t":"2025-08-12T04:00:00Z","v":412110,"vw":69.556747},{"c":70.1,"h":70.17,"l":69.84,"n":1931,"o":70.06,"t":"2025-08-13T04:00:00Z","v":334481,"vw":69.980834},{"c":70.04,"h":70.11,"l":69.7709,"n":2524,"o":69.83,"t":"2025-08-14T04:00:00Z","v":324365,"vw":69.946323},{"c":69.86,"h":70.18,"l":69.755,"n":2881,"o":70.18,"t":"2025-08-15T04:00:00Z","v":375153,"vw":69.913576},{"c":69.89,"h":69.935,"l":69.74,"n":1827,"o":69.82,"t":"2025-08-18T04:00:00Z","v":316552,"vw":69.857809},{"c":69.45,"h":69.97,"l":69.34,"n":2868,"o":69.9,"t":"2025-08-19T04:00:00Z","v":802081,"vw":69.598228},{"c":69.25,"h":69.42,"l":68.68,"n":2930,"o":69.42,"t":"2025-08-20T04:00:00Z","v":449260,"vw":69.065256},{"c":69.01,"h":69.2588,"l":68.81,"n":2996,"o":69.08,"t":"2025-08-21T04:00:00Z","v":419343,"vw":69.048953},{"c":70.18,"h":70.3,"l":69.205,"n":1617,"o":69.28,"t":"2025-08-22T04:00:00Z","v":344417,"vw":70.094008},{"c":69.86,"h":70.175,"l":69.86,"n":1715,"o":70.09,"t":"2025-08-25T04:00:00Z","v":341090,"vw":70.061185},{"c":70.17,"h":70.215,"l":69.79,"n":1327,"o":69.89,"t":"2025-08-26T04:00:00Z","v":346492,"vw":70.010303},{"c":70.35,"h":70.45,"l":70.14,"n":1440,"o":70.16,"t":"2025-08-27T04:00:00Z","v":374800,"vw":70.358027},{"c":70.63,"h":70.7,"l":70.2827,"n":2156,"o":70.47,"t":"2025-08-28T04:00:00Z","v":389359,"vw":70.529756},{"c":70.18,"h":70.52,"l":69.99,"n":2465,"o":70.52,"t":"2025-08-29T04:00:00Z","v":341134,"vw":70.144583},{"c":69.72,"h":69.72,"l":69.0939,"n":2974,"o":69.35,"t":"2025-09-02T04:00:00Z","v":491089,"vw":69.411197},{"c":70.04,"h":70.0977,"l":69.69,"n":3100,"o":69.98,"t":"2025-09-03T04:00:00Z","v":599223,"vw":69.842793},{"c":70.66,"h":70.6655,"l":70.02,"n":2513,"o":70.13,"t":"2025-09-04T04:00:00Z","v":313843,"vw":70.396393},{"c":70.5,"h":71.01,"l":70.03,"n":2768,"o":70.96,"t":"2025-09-05T04:00:00Z","v":383200,"vw":70.380132},{"c":70.69,"h":70.805,"l":70.53,"n":2114,"o":70.72,"t":"2025-09-08T04:00:00Z","v":317304,"vw":70.660603},{"c":70.82,"h":70.88,"l":70.48,"n":2145,"o":70.75,"t":"2025-09-09T04:00:00Z","v":563766,"vw":70.72793},{"c":71.01,"h":71.27,"l":70.825,"n":2346,"o":71.2,"t":"2025-09-10T04:00:00Z","v":446381,"vw":71.025837},{"c":71.64,"h":71.7075,"l":71.191,"n":1548,"o":71.23,"t":"2025-09-11T04:00:00Z","v":296298,"vw":71.589906},{"c":71.56,"h":71.74,"l":71.505,"n":1436,"o":71.66,"t":"2025-09-12T04:00:00Z","v":266576,"vw":71.64732},{"c":71.91,"h":71.96,"l":71.785,"n":1678,"o":71.84,"t":"2025-09-15T04:00:00Z","v":282089,"vw":71.867703},{"c":71.83,"h":72.03,"l":71.71,"n":1739,"o":72.03,"t":"2025-09-16T04:00:00Z","v":449292,"vw":71.829928},{"c":71.79,"h":72.11,"l":71.24,"n":3164,"o":71.87,"t":"2025-09-17T04:00:00Z","v":549056,"vw":71.787326},{"c":72.22,"h":72.47,"l":71.95,"n":3658,"o":72.13,"t":"2025-09-18T04:00:00Z","v":760210,"vw":72.302983},{"c":72.51,"h":72.59,"l":72.145,"n":1834,"o":72.48,"t":"2025-09-19T04:00:00Z","v":404698,"vw":72.371554},{"c":72.84,"h":72.885,"l":72.35,"n":3071,"o":72.35,"t":"2025-09-22T04:00:00Z","v":392934,"vw":72.723238},{"c":72.25,"h":72.73,"l":72.12,"n":3368,"o":72.69,"t":"2025-09-23T04:00:00Z","v":440872,"vw":72.392637},{"c":71.99,"h":72.37,"l":71.83,"n":2076,"o":72.37,"t":"2025-09-24T04:00:00Z","v":389079,"vw":72.072881},{"c":71.62,"h":71.76,"l":71.225,"n":1726,"o":71.62,"t":"2025-09-25T04:00:00Z","v":415539,"vw":71.581997},{"c":72.06,"h":72.1,"l":71.64,"n":1913,"o":71.81,"t":"2025-09-26T04:00:00Z","v":337510,"vw":71.920922},{"c":72.24,"h":72.39,"l":72.05,"n":1706,"o":72.32,"t":"2025-09-29T04:00:00Z","v":247115,"vw":72.195136},{"c":72.44,"h":72.51,"l":71.9599,"n":2381,"o":72.17,"t":"2025-09-30T04:00:00Z","v":411424,"vw":72.226093},{"c":72.69,"h":72.79,"l":72.1,"n":2116,"o":72.1,"t":"2025-10-01T04:00:00Z","v":450487,"vw":72.586388},{"c":72.78,"h":72.97,"l":72.51,"n":2893,"o":72.91,"t":"2025-10-02T04:00:00Z","v":620984,"vw":72.750558},{"c":72.79,"h":73.19,"l":72.7,"n":2507,"o":72.87,"t":"2025-10-03T04:00:00Z","v":358993,"vw":72.964498},{"c":73.11,"h":73.2,"l":72.84,"n":1902,"o":73.09,"t":"2025-10-06T04:00:00Z","v":308030,"vw":73.088965},{"c":72.74,"h":73.23,"l":72.57,"n":3733,"o":73.23,"t":"2025-10-07T04:00:00Z","v":511539,"vw":72.806421},{"c":73.24,"h":73.25,"l":72.8163,"n":1726,"o":72.95,"t":"2025-10-08T04:00:00Z","v":352405,"vw":73.151167},{"c":72.99,"h":73.3,"l":72.79,"n":1947,"o":73.28,"t":"2025-10-09T04:00:00Z","v":374645,"vw":72.962662},{"c":71,"h":73.3045,"l":70.98,"n":4963,"o":73.14,"t":"2025-10-10T04:00:00Z","v":601149,"vw":71.970685},{"c":72.15,"h":72.29,"l":71.7754,"n":3550,"o":71.89,"t":"2025-10-13T04:00:00Z","v":386535,"vw":72.06791},{"c":72.14,"h":72.5,"l":71.1,"n":4410,"o":71.46,"t":"2025-10-14T04:00:00Z","v":412828,"vw":72.15522},{"c":72.4,"h":72.98,"l":71.75,"n":4295,"o":72.63,"t":"2025-10-15T04:00:00Z","v":537241,"vw":72.44375},{"c":71.87,"h":72.76,"l":71.495,"n":7726,"o":72.59,"t":"2025-10-16T04:00:00Z","v":856852,"vw":72.050879},{"c":72.2,"h":72.3658,"l":71.54,"n":7876,"o":71.65,"t":"2025-10-17T04:00:00Z","v":806990,"vw":71.962491},{"c":73,"h":73.1059,"l":72.58,"n":3052,"o":72.58,"t":"2025-10-20T04:00:00Z","v":407278,"vw":72.959236},{"c":73.02,"h":73.22,"l":72.84,"n":2693,"o":73.02,"t":"2025-10-21T04:00:00Z","v":732441,"vw":73.100748},{"c":72.6,"h":73.1,"l":72.08,"n":3924,"o":73.1,"t":"2025-10-22T04:00:00Z","v":646224,"vw":72.536954},{"c":73.05,"h":73.18,"l":72.614,"n":1921,"o":72.65,"t":"2025-10-23T04:00:00Z","v":959276,"vw":72.937153},{"c":73.64,"h":73.8265,"l":73.535,"n":1736,"o":73.64,"t":"2025-10-24T04:00:00Z","v":347469,"vw":73.743191},{"c":74.51,"h":74.54,"l":74.21,"n":2476,"o":74.3,"t":"2025-10-27T04:00:00Z","v":408380,"vw":74.376367},{"c":74.64,"h":74.85,"l":74.44,"n":2800,"o":74.71,"t":"2025-10-28T04:00:00Z","v":599378,"vw":74.697438},{"c":74.64,"h":74.93,"l":74.22,"n":2699,"o":74.81,"t":"2025-10-29T04:00:00Z","v":436545,"vw":74.684775},{"c":73.83,"h":74.52,"l":73.83,"n":3055,"o":74.23,"t":"2025-10-30T04:00:00Z","v":546041,"vw":74.164143},{"c":74.13,"h":74.4,"l":73.79,"n":3122,"o":74.4,"t":"2025-10-31T04:00:00Z","v":537386,"vw":74.169612},{"c":74.23,"h":74.4528,"l":73.83,"n":4647,"o":74.45,"t":"2025-11-03T05:00:00Z","v":788350,"vw":74.220123},{"c":73.32,"h":73.835,"l":73.25,"n":3280,"o":73.43,"t":"2025-11-04T05:00:00Z","v":791054,"vw":73.498821},{"c":73.62,"h":73.98,"l":73.25,"n":2526,"o":73.31,"t":"2025-11-05T05:00:00Z","v":449389,"vw":73.791149},{"c":72.8,"h":73.62,"l":72.63,"n":4583,"o":73.57,"t":"2025-11-06T05:00:00Z","v":591562,"vw":73.025783},{"c":72.92,"h":72.92,"l":71.79,"n":4705,"o":72.48,"t":"2025-11-07T05:00:00Z","v":599235,"vw":72.346723},{"c":74.03,"h":74.1342,"l":73.4055,"n":3929,"o":73.6,"t":"2025-11-10T05:00:00Z","v":547647,"vw":73.856611},{"c":74.19,"h":74.245,"l":73.74,"n":1785,"o":73.89,"t":"2025-11-11T05:00:00Z","v":353987,"vw":74.058318},{"c":74.23,"h":74.4317,"l":74.01,"n":3096,"o":74.42,"t":"2025-11-12T05:00:00Z","v":449234,"vw":74.204313},{"c":72.93,"h":73.94,"l":72.75,"n":3849,"o":73.9,"t":"2025-11-13T05:00:00Z","v":871178,"vw":73.089995},{"c":72.91,"h":73.32,"l":71.935,"n":3293,"o":72.12,"t":"2025-11-14T05:00:00Z","v":602104,"vw":72.961871},{"c":72.15,"h":73.08,"l":71.77,"n":4357,"o":72.59,"t":"2025-11-17T05:00:00Z","v":777745,"vw":72.383102},{"c":71.59,"h":72.12,"l":71.09,"n":4407,"o":71.77,"t":"2025-11-18T05:00:00Z","v":818252,"vw":71.737736},{"c":71.84,"h":72.3692,"l":71.43,"n":3618,"o":71.68,"t":"2025-11-19T05:00:00Z","v":823953,"vw":71.851991},{"c":70.69,"h":73.265,"l":70.65,"n":7747,"o":73,"t":"2025-11-20T05:00:00Z","v":2115810,"vw":71.532356},{"c":71.47,"h":72.07,"l":70.54,"n":7339,"o":70.93,"t":"2025-11-21T05:00:00Z","v":1184755,"vw":71.384495},{"c":72.55,"h":72.7,"l":71.8,"n":3559,"o":71.9,"t":"2025-11-24T05:00:00Z","v":556792,"vw":72.480829},{"c":73.34,"h":73.45,"l":72.21,"n":3335,"o":72.54,"t":"2025-11-25T05:00:00Z","v":662029,"vw":73.054522},{"c":73.85,"h":74.075,"l":73.56,"n":2160,"o":73.63,"t":"2025-11-26T05:00:00Z","v":387151,"vw":73.905602},{"c":74.26,"h":74.2716,"l":73.98,"n":1182,"o":74.02,"t":"2025-11-28T05:00:00Z","v":128185,"vw":74.106662},{"c":73.91,"h":74.23,"l":73.75,"n":3070,"o":73.79,"t":"2025-12-01T05:00:00Z","v":607458,"vw":74.009722},{"c":74.03,"h":74.2958,"l":73.825,"n":2280,"o":74.18,"t":"2025-12-02T05:00:00Z","v":515544,"vw":74.096265},{"c":74.37,"h":74.47,"l":73.91,"n":2140,"o":73.94,"t":"2025-12-03T05:00:00Z","v":343736,"vw":74.312828},{"c":74.47,"h":74.53,"l":74.14,"n":1675,"o":74.53,"t":"2025-12-04T05:00:00Z","v":321827,"vw":74.362973},{"c":74.56,"h":74.87,"l":74.4699,"n":1660,"o":74.57,"t":"2025-12-05T05:00:00Z","v":290389,"vw":74.634487},{"c":74.36,"h":74.71,"l":74.145,"n":2477,"o":74.71,"t":"2025-12-08T05:00:00Z","v":1312680,"vw":74.263589},{"c":74.28,"h":74.565,"l":74.25,"n":2345,"o":74.25,"t":"2025-12-09T05:00:00Z","v":406816,"vw":74.394115},{"c":74.86,"h":75.01,"l":74.13,"n":2918,"o":74.21,"t":"2025-12-10T05:00:00Z","v":1215054,"vw":74.544115},{"c":75.06,"h":75.08,"l":74.32,"n":1884,"o":74.61,"t":"2025-12-11T05:00:00Z","v":377463,"vw":74.865731},{"c":74.21,"h":75.04,"l":73.95,"n":4679,"o":74.96,"t":"2025-12-12T05:00:00Z","v":658180,"vw":74.307685},{"c":74.06,"h":74.61,"l":73.95,"n":3258,"o":74.61,"t":"2025-12-15T05:00:00Z","v":416663,"vw":74.135026},{"c":73.73,"h":73.96,"l":73.3,"n":4083,"o":73.71,"t":"2025-12-16T05:00:00Z","v":587777,"vw":73.635837},{"c":72.86,"h":73.9,"l":72.86,"n":3797,"o":73.81,"t":"2025-12-17T05:00:00Z","v":538175,"vw":73.190214},{"c":73.45,"h":73.92,"l":73.295,"n":2894,"o":73.6,"t":"2025-12-18T05:00:00Z","v":526845,"vw":73.630282},{"c":74.12,"h":74.1954,"l":73.62,"n":3477,"o":73.71,"t":"2025-12-19T05:00:00Z","v":591685,"vw":74.085087},{"c":74.64,"h":74.7,"l":74.41,"n":2815,"o":74.5,"t":"2025-12-22T05:00:00Z","v":467531,"vw":74.601738},{"c":74.92,"h":74.93,"l":74.54,"n":2223,"o":74.54,"t":"2025-12-23T05:00:00Z","v":578297,"vw":74.776537},{"c":75.16,"h":75.21,"l":74.88,"n":1333,"o":74.88,"t":"2025-12-24T05:00:00Z","v":240415,"vw":75.103621},{"c":75.13,"h":75.2634,"l":75.02,"n":2258,"o":75.15,"t":"2025-12-26T05:00:00Z","v":326633,"vw":75.126108},{"c":74.85,"h":75.005,"l":74.6633,"n":2433,"o":74.86,"t":"2025-12-29T05:00:00Z","v":329824,"vw":74.821123},{"c":74.73,"h":74.9,"l":74.695,"n":1923,"o":74.83,"t":"2025-12-30T05:00:00Z","v":326246,"vw":74.790831},{"c":74.17,"h":74.77,"l":74.125,"n":2540,"o":74.77,"t":"2025-12-31T05:00:00Z","v":435665,"vw":74.447982},{"c":74.35,"h":74.7093,"l":73.99,"n":4403,"o":74.55,"t":"2026-01-02T05:00:00Z","v":637136,"vw":74.314972},{"c":74.92,"h":75.115,"l":74.73,"n":3248,"o":74.73,"t":"2026-01-05T05:00:00Z","v":637032,"vw":74.987215},{"c":75.44,"h":75.47,"l":74.93,"n":4672,"o":74.98,"t":"2026-01-06T05:00:00Z","v":756392,"vw":75.283369},{"c":75.19,"h":75.615,"l":75.14,"n":3337,"o":75.49,"t":"2026-01-07T05:00:00Z","v":719240,"vw":75.394803},{"c":75.15,"h":75.29,"l":74.95,"n":2887,"o":75.1,"t":"2026-01-08T05:00:00Z","v":510205,"vw":75.142346},{"c":75.67,"h":75.79,"l":75.135,"n":2879,"o":75.3,"t":"2026-01-09T05:00:00Z","v":657552,"vw":75.538218},{"c":75.79,"h":75.875,"l":75.295,"n":2864,"o":75.34,"t":"2026-01-12T05:00:00Z","v":504487,"vw":75.71197},{"c":75.67,"h":75.91,"l":75.4,"n":2682,"o":75.89,"t":"2026-01-13T05:00:00Z","v":452444,"vw":75.637714},{"c":75.32,"h":75.42,"l":74.845,"n":4000,"o":75.33,"t":"2026-01-14T05:00:00Z","v":655009,"vw":75.088482},{"c":75.52,"h":75.89,"l":75.46,"n":5218,"o":75.73,"t":"2026-01-15T05:00:00Z","v":1098633,"vw":75.736047},{"c":75.46,"h":75.7499,"l":75.3099,"n":3451,"o":75.72,"t":"2026-01-16T05:00:00Z","v":482255,"vw":75.560072},{"c":73.99,"h":74.74,"l":73.8626,"n":3970,"o":74.41,"t":"2026-01-20T05:00:00Z","v":557771,"vw":74.187503},{"c":74.86,"h":75.225,"l":74.06,"n":5422,"o":74.21,"t":"2026-01-21T05:00:00Z","v":1215814,"vw":74.627156},{"c":75.27,"h":75.505,"l":75.0701,"n":3138,"o":75.37,"t":"2026-01-22T05:00:00Z","v":502718,"vw":75.310663},{"c":75.21,"h":75.42,"l":75.05,"n":2738,"o":75.22,"t":"2026-01-23T05:00:00Z","v":536600,"vw":75.216652},{"c":75.53,"h":75.69,"l":75.29,"n":2483,"o":75.29,"t":"2026-01-26T05:00:00Z","v":437929,"vw":75.590312},{"c":75.85,"h":75.9365,"l":75.62,"n":2149,"o":75.7,"t":"2026-01-27T05:00:00Z","v":571700,"vw":75.830815},{"c":75.81,"h":76.08,"l":75.65,"n":2788,"o":76.03,"t":"2026-01-28T05:00:00Z","v":612503,"vw":75.851531},{"c":75.65,"h":75.95,"l":74.655,"n":3589,"o":75.95,"t":"2026-01-29T05:00:00Z","v":760388,"vw":75.263444},{"c":75.3,"h":75.61,"l":74.82,"n":3874,"o":75.4,"t":"2026-01-30T05:00:00Z","v":665748,"vw":75.231096},{"c":75.74,"h":75.915,"l":75.01,"n":3417,"o":75.01,"t":"2026-02-02T05:00:00Z","v":470752,"vw":75.760013},{"c":75.14,"h":75.93,"l":74.51,"n":3772,"o":75.81,"t":"2026-02-03T05:00:00Z","v":788128,"vw":75.130523},{"c":74.77,"h":75.38,"l":74.24,"n":5350,"o":75.29,"t":"2026-02-04T05:00:00Z","v":1262414,"vw":74.827132},{"c":73.81,"h":74.53,"l":73.64,"n":7936,"o":74.24,"t":"2026-02-05T05:00:00Z","v":1312769,"vw":73.990741},{"c":75.35,"h":75.52,"l":74.27,"n":4280,"o":74.27,"t":"2026-02-06T05:00:00Z","v":876443,"vw":75.076396},{"c":75.72,"h":75.9299,"l":75.115,"n":2903,"o":75.25,"t":"2026-02-09T05:00:00Z","v":576247,"vw":75.73113},{"c":75.5,"h":76.01,"l":75.47,"n":3998,"o":75.86,"t":"2026-02-10T05:00:00Z","v":1187874,"vw":75.799834},{"c":75.46,"h":76.06,"l":75.16,"n":3587,"o":76.03,"t":"2026-02-11T05:00:00Z","v":510344,"vw":75.524247},{"c":74.23,"h":75.84,"l":74.135,"n":4998,"o":75.69,"t":"2026-02-12T05:00:00Z","v":748041,"vw":74.629911},{"c":74.35,"h":74.84,"l":73.83,"n":5929,"o":74.31,"t":"2026-02-13T05:00:00Z","v":970735,"vw":74.527793},{"c":74.45,"h":74.6699,"l":73.6593,"n":4655,"o":74.13,"t":"2026-02-17T05:00:00Z","v":722998,"vw":74.330725},{"c":74.83,"h":75.18,"l":74.45,"n":4270,"o":74.61,"t":"2026-02-18T05:00:00Z","v":1237027,"vw":74.825055},{"c":74.68,"h":74.8399,"l":74.335,"n":4395,"o":74.61,"t":"2026-02-19T05:00:00Z","v":748175,"vw":74.584589},{"c":75.16,"h":75.25,"l":74.4,"n":6683,"o":74.4,"t":"2026-02-20T05:00:00Z","v":1113226,"vw":74.988576},{"c":74.29,"h":75.18,"l":74.065,"n":3935,"o":75.01,"t":"2026-02-23T05:00:00Z","v":762340,"vw":74.332984},{"c":74.91,"h":74.98,"l":74.1,"n":2942,"o":74.28,"t":"2026-02-24T05:00:00Z","v":552528,"vw":74.742499},{"c":75.5,"h":75.56,"l":75.165,"n":2139,"o":75.17,"t":"2026-02-25T05:00:00Z","v":395258,"vw":75.392964},{"c":75.16,"h":75.53,"l":74.595,"n":4058,"o":75.53,"t":"2026-02-26T05:00:00Z","v":559149,"vw":75.032857},{"c":74.8,"h":74.81,"l":74.2802,"n":4719,"o":74.46,"t":"2026-02-27T05:00:00Z","v":737706,"vw":74.602005},{"c":74.84,"h":75.06,"l":73.95,"n":5394,"o":73.99,"t":"2026-03-02T05:00:00Z","v":918364,"vw":74.765915},{"c":74.09,"h":74.375,"l":72.87,"n":8867,"o":73.51,"t":"2026-03-03T05:00:00Z","v":1158854,"vw":73.746225},{"c":74.64,"h":74.84,"l":74.02,"n":3309,"o":74.31,"t":"2026-03-04T05:00:00Z","v":615274,"vw":74.614125},{"c":74.18,"h":74.69,"l":73.54,"n":10895,"o":74.31,"t":"2026-03-05T05:00:00Z","v":1370234,"vw":73.913215},{"c":73.16,"h":73.54,"l":72.83,"n":9580,"o":73.29,"t":"2026-03-06T05:00:00Z","v":1889760,"vw":73.260522},{"c":73.81,"h":73.96,"l":71.985,"n":17824,"o":72.47,"t":"2026-03-09T04:00:00Z","v":1907087,"vw":72.938522},{"c":73.62,"h":74.36,"l":73.41,"n":10114,"o":73.78,"t":"2026-03-10T04:00:00Z","v":1571138,"vw":73.886627},{"c":73.57,"h":73.94,"l":73.22,"n":5660,"o":73.69,"t":"2026-03-11T04:00:00Z","v":909992,"vw":73.465417},{"c":72.39,"h":73.03,"l":72.36,"n":11705,"o":72.99,"t":"2026-03-12T04:00:00Z","v":3079314,"vw":72.664238},{"c":71.98,"h":73.05,"l":71.88,"n":7798,"o":72.73,"t":"2026-03-13T04:00:00Z","v":1908875,"vw":72.271701},{"c":72.72,"h":73.03,"l":72.53,"n":4884,"o":72.68,"t":"2026-03-16T04:00:00Z","v":1638308,"vw":72.785639},{"c":72.96,"h":73.34,"l":72.86,"n":4268,"o":73.05,"t":"2026-03-17T04:00:00Z","v":822163,"vw":73.030081},{"c":71.97,"h":72.85,"l":71.94,"n":8368,"o":72.7,"t":"2026-03-18T04:00:00Z","v":1975211,"vw":72.368741},{"c":71.8,"h":72.17,"l":71.25,"n":13556,"o":71.4,"t":"2026-03-19T04:00:00Z","v":4357995,"vw":71.721794},{"c":70.74,"h":71.72,"l":70.34,"n":8369,"o":71.72,"t":"2026-03-20T04:00:00Z","v":1868644,"vw":70.89088},{"c":71.6,"h":72.39,"l":71.42,"n":10309,"o":71.79,"t":"2026-03-23T04:00:00Z","v":3221072,"vw":71.987322},{"c":71.23,"h":71.65,"l":70.82,"n":6937,"o":71,"t":"2026-03-24T04:00:00Z","v":2159530,"vw":71.335997},{"c":71.66,"h":72.08,"l":71.35,"n":5103,"o":71.89,"t":"2026-03-25T04:00:00Z","v":1268465,"vw":71.726503},{"c":70.4,"h":71.47,"l":70.37,"n":3818,"o":71.18,"t":"2026-03-26T04:00:00Z","v":986980,"vw":70.863209},{"c":69.19,"h":70.14,"l":69.06,"n":7265,"o":70.14,"t":"2026-03-27T04:00:00Z","v":1347043,"vw":69.533584},{"c":68.89,"h":69.835,"l":68.59,"n":7723,"o":69.8,"t":"2026-03-30T04:00:00Z","v":2448909,"vw":69.129535},{"c":70.91,"h":71.05,"l":69.55,"n":9187,"o":69.67,"t":"2026-03-31T04:00:00Z","v":1834231,"vw":70.561731},{"c":71.46,"h":71.85,"l":71.225,"n":6913,"o":71.38,"t":"2026-04-01T04:00:00Z","v":1042842,"vw":71.50506},{"c":71.55,"h":71.79,"l":70.34,"n":8323,"o":70.53,"t":"2026-04-02T04:00:00Z","v":2252646,"vw":71.345891},{"c":71.84,"h":71.93,"l":71.485,"n":4208,"o":71.56,"t":"2026-04-06T04:00:00Z","v":2378804,"vw":71.754177},{"c":71.88,"h":71.92,"l":71.01,"n":5128,"o":71.65,"t":"2026-04-07T04:00:00Z","v":1217342,"vw":71.515851},{"c":73.72,"h":73.875,"l":73.27,"n":4592,"o":73.79,"t":"2026-04-08T04:00:00Z","v":671021,"vw":73.613561},{"c":74.12,"h":74.26,"l":73.48,"n":5098,"o":73.69,"t":"2026-04-09T04:00:00Z","v":833106,"vw":73.985282},{"c":74.06,"h":74.34,"l":73.9223,"n":2800,"o":74.31,"t":"2026-04-10T04:00:00Z","v":515501,"vw":74.084102},{"c":74.83,"h":74.85,"l":73.75,"n":3009,"o":73.84,"t":"2026-04-13T04:00:00Z","v":644208,"vw":74.282192},{"c":75.71,"h":75.73,"l":75.05,"n":2189,"o":75.08,"t":"2026-04-14T04:00:00Z","v":500559,"vw":75.555069},{"c":76.24,"h":76.29,"l":75.7,"n":2495,"o":75.84,"t":"2026-04-15T04:00:00Z","v":404811,"vw":76.037824},{"c":76.44,"h":76.56,"l":76.11,"n":2647,"o":76.41,"t":"2026-04-16T04:00:00Z","v":364075,"vw":76.352482},{"c":77.41,"h":77.675,"l":76.92,"n":3806,"o":76.94,"t":"2026-04-17T04:00:00Z","v":707885,"vw":77.388649},{"c":77.3,"h":77.405,"l":77.02,"n":4264,"o":77.31,"t":"2026-04-20T04:00:00Z","v":740654,"vw":77.248009},{"c":76.8,"h":77.655,"l":76.68,"n":3627,"o":77.48,"t":"2026-04-21T04:00:00Z","v":471364,"vw":77.109674},{"c":77.57,"h":77.591,"l":77.29,"n":4140,"o":77.35,"t":"2026-04-22T04:00:00Z","v":1311502,"vw":77.482242},{"c":77.26,"h":77.67,"l":76.55,"n":4475,"o":77.41,"t":"2026-04-23T04:00:00Z","v":545761,"vw":77.170755},{"c":77.82,"h":77.875,"l":77.265,"n":3198,"o":77.52,"t":"2026-04-24T04:00:00Z","v":491017,"vw":77.715301},{"c":77.94,"h":77.98,"l":77.63,"n":2569,"o":77.69,"t":"2026-04-27T04:00:00Z","v":387546,"vw":77.856136},{"c":77.48,"h":77.7,"l":77.22,"n":3117,"o":77.62,"t":"2026-04-28T04:00:00Z","v":404793,"vw":77.403205},{"c":77.43,"h":77.52,"l":77.1,"n":4614,"o":77.48,"t":"2026-04-29T04:00:00Z","v":466802,"vw":77.299032},{"c":78.27,"h":78.385,"l":77.37,"n":3741,"o":77.74,"t":"2026-04-30T04:00:00Z","v":445804,"vw":78.041013},{"c":78.48,"h":78.93,"l":78.48,"n":3281,"o":78.59,"t":"2026-05-01T04:00:00Z","v":476218,"vw":78.684882},{"c":78.22,"h":78.685,"l":77.9,"n":6643,"o":78.41,"t":"2026-05-04T04:00:00Z","v":820279,"vw":78.315232},{"c":78.87,"h":79.035,"l":78.59,"n":4082,"o":78.59,"t":"2026-05-05T04:00:00Z","v":697332,"vw":78.856037},{"c":80.01,"h":80.065,"l":79.39,"n":2861,"o":79.44,"t":"2026-05-06T04:00:00Z","v":504349,"vw":79.791333},{"c":79.61,"h":80.18,"l":79.44,"n":5054,"o":80.18,"t":"2026-05-07T04:00:00Z","v":784967,"vw":79.733373},{"c":80.27,"h":80.32,"l":79.92,"n":3263,"o":80,"t":"2026-05-08T04:00:00Z","v":489705,"vw":80.17649},{"c":80.41,"h":80.62,"l":80.11,"n":3593,"o":80.11,"t":"2026-05-11T04:00:00Z","v":468669,"vw":80.443687},{"c":80.25,"h":80.32,"l":79.53,"n":3035,"o":80.18,"t":"2026-05-12T04:00:00Z","v":530979,"vw":79.918475},{"c":80.72,"h":80.8699,"l":79.96,"n":2149,"o":80.28,"t":"2026-05-13T04:00:00Z","v":435945,"vw":80.589954},{"c":81.36,"h":81.495,"l":80.91,"n":3420,"o":80.91,"t":"2026-05-14T04:00:00Z","v":790950,"vw":81.207843},{"c":80.28,"h":80.76,"l":80.18,"n":3649,"o":80.65,"t":"2026-05-15T04:00:00Z","v":588717,"vw":80.48607},{"c":80.18,"h":80.53,"l":79.66,"n":4012,"o":80.33,"t":"2026-05-18T04:00:00Z","v":1449146,"vw":80.271335},{"c":79.64,"h":80.0855,"l":79.38,"n":3229,"o":79.8,"t":"2026-05-19T04:00:00Z","v":572246,"vw":79.768606},{"c":80.57,"h":80.6,"l":79.72,"n":3689,"o":79.91,"t":"2026-05-20T04:00:00Z","v":650622,"vw":80.316432},{"c":80.78,"h":80.99,"l":80.135,"n":3479,"o":80.3,"t":"2026-05-21T04:00:00Z","v":506437,"vw":80.538967},{"c":81.12,"h":81.48,"l":81,"n":3352,"o":81.14,"t":"2026-05-22T04:00:00Z","v":579308,"vw":81.277747},{"c":81.78,"h":81.94,"l":81.53,"n":3236,"o":81.63,"t":"2026-05-26T04:00:00Z","v":579808,"vw":81.695803},{"c":81.76,"h":81.89,"l":81.51,"n":4341,"o":81.89,"t":"2026-05-27T04:00:00Z","v":814824,"vw":81.719933},{"c":82.24,"h":82.2965,"l":81.615,"n":3568,"o":81.81,"t":"2026-05-28T04:00:00Z","v":816146,"vw":82.152148},{"c":82.42,"h":82.605,"l":82.195,"n":3227,"o":82.35,"t":"2026-05-29T04:00:00Z","v":455027,"vw":82.417891},{"c":82.62,"h":82.82,"l":82.2,"n":5098,"o":82.36,"t":"2026-06-01T04:00:00Z","v":874810,"vw":82.55532},{"c":82.87,"h":82.965,"l":82.52,"n":4566,"o":82.56,"t":"2026-06-02T04:00:00Z","v":1188918,"vw":82.816643},{"c":82.32,"h":82.8,"l":82.24,"n":4876,"o":82.8,"t":"2026-06-03T04:00:00Z","v":712479,"vw":82.45733},{"c":82.68,"h":82.815,"l":81.975,"n":3594,"o":82.01,"t":"2026-06-04T04:00:00Z","v":532435,"vw":82.473488},{"c":80.4,"h":82.17,"l":80.19,"n":5499,"o":82.13,"t":"2026-06-05T04:00:00Z","v":703261,"vw":81.168723},{"c":80.68,"h":81.34,"l":80.59,"n":3994,"o":81.14,"t":"2026-06-08T04:00:00Z","v":747446,"vw":80.919625},{"c":80.46,"h":81.61,"l":78.79,"n":12451,"o":81.19,"t":"2026-06-09T04:00:00Z","v":1989916,"vw":80.416871},{"c":79.17,"h":80.63,"l":79.16,"n":7366,"o":80.07,"t":"2026-06-10T04:00:00Z","v":751920,"vw":79.699743},{"c":80.67,"h":80.88,"l":79.15,"n":7467,"o":79.56,"t":"2026-06-11T04:00:00Z","v":869505,"vw":80.085189},{"c":81.1,"h":81.42,"l":80.4303,"n":4889,"o":81,"t":"2026-06-12T04:00:00Z","v":727330,"vw":81.067608},{"c":82.5,"h":82.73,"l":82.24,"n":5187,"o":82.24,"t":"2026-06-15T04:00:00Z","v":844306,"vw":82.52236},{"c":81.99,"h":82.6352,"l":81.95,"n":4568,"o":82.44,"t":"2026-06-16T04:00:00Z","v":669715,"vw":82.300465},{"c":81.03,"h":82.24,"l":80.87,"n":7010,"o":82.07,"t":"2026-06-17T04:00:00Z","v":787936,"vw":81.614044},{"c":81.98,"h":82.115,"l":81.65,"n":3337,"o":82.06,"t":"2026-06-18T04:00:00Z","v":654361,"vw":81.924598},{"c":81.73,"h":82.35,"l":81.6,"n":6132,"o":82.05,"t":"2026-06-22T04:00:00Z","v":679792,"vw":81.823042},{"c":80.36,"h":80.98,"l":80.2,"n":4354,"o":80.27,"t":"2026-06-23T04:00:00Z","v":1397422,"vw":80.591436},{"c":80.33,"h":81.1,"l":80.09,"n":6275,"o":80.49,"t":"2026-06-24T04:00:00Z","v":695227,"vw":80.522633},{"c":80.41,"h":81.025,"l":80.07,"n":4664,"o":81.02,"t":"2026-06-25T04:00:00Z","v":606970,"vw":80.506065},{"c":80.19,"h":80.7464,"l":79.72,"n":4666,"o":79.94,"t":"2026-06-26T04:00:00Z","v":730000,"vw":80.362952},{"c":81.28,"h":81.33,"l":80.235,"n":3840,"o":80.8,"t":"2026-06-29T04:00:00Z","v":451481,"vw":81.082438},{"c":81.94,"h":82.095,"l":81.35,"n":7123,"o":81.35,"t":"2026-06-30T04:00:00Z","v":1180587,"vw":81.824757},{"c":81.75,"h":82.22,"l":81.465,"n":6333,"o":81.76,"t":"2026-07-01T04:00:00Z","v":1404409,"vw":81.903506},{"c":81.61,"h":82.3594,"l":81.0499,"n":4289,"o":82,"t":"2026-07-02T04:00:00Z","v":1140669,"vw":81.756737},{"c":82.29,"h":82.43,"l":81.91,"n":3490,"o":82.02,"t":"2026-07-06T04:00:00Z","v":455470,"vw":82.283826},{"c":81.78,"h":82.22,"l":81.515,"n":5758,"o":82.22,"t":"2026-07-07T04:00:00Z","v":864348,"vw":81.776916},{"c":81.54,"h":81.61,"l":80.865,"n":3594,"o":81.36,"t":"2026-07-08T04:00:00Z","v":436996,"vw":81.367732},{"c":82.25,"h":82.34,"l":81.66,"n":3081,"o":81.81,"t":"2026-07-09T04:00:00Z","v":496787,"vw":82.179641},{"c":82.56,"h":82.615,"l":81.9,"n":3173,"o":82.35,"t":"2026-07-10T04:00:00Z","v":431604,"vw":82.355643},{"c":81.89,"h":82.41,"l":81.77,"n":5121,"o":82.33,"t":"2026-07-13T04:00:00Z","v":908624,"vw":81.984238},{"c":82.21,"h":82.39,"l":81.89,"n":10421,"o":82.26,"t":"2026-07-14T04:00:00Z","v":1654839,"vw":82.189627},{"c":82.51,"h":82.5899,"l":81.99,"n":7856,"o":82.52,"t":"2026-07-15T04:00:00Z","v":1297259,"vw":82.376667},{"c":82.04,"h":82.4732,"l":81.73,"n":3728,"o":82.24,"t":"2026-07-16T04:00:00Z","v":418742,"vw":82.086122},{"c":81.23,"h":81.66,"l":80.92,"n":6083,"o":80.99,"t":"2026-07-17T04:00:00Z","v":674815,"vw":81.358561},{"c":81.06,"h":81.82,"l":81.03,"n":5551,"o":81.62,"t":"2026-07-20T04:00:00Z","v":438169,"vw":81.330471},{"c":81.81,"h":81.89,"l":81.33,"n":3873,"o":81.59,"t":"2026-07-21T04:00:00Z","v":474028,"vw":81.749845},{"c":81.7,"h":81.995,"l":81.6,"n":5000,"o":81.65,"t":"2026-07-22T04:00:00Z","v":521354,"vw":81.809671},{"c":80.73,"h":81.1899,"l":80.46,"n":5563,"o":80.87,"t":"2026-07-23T04:00:00Z","v":581286,"vw":80.71351},{"c":80.73,"h":81.295,"l":80.58,"n":5555,"o":80.76,"t":"2026-07-24T04:00:00Z","v":609814,"vw":80.894987},{"c":80.78,"h":81.51,"l":80.44,"n":6121,"o":81.35,"t":"2026-07-27T04:00:00Z","v":558693,"vw":80.72132},{"c":80.96,"h":81.13,"l":80.4001,"n":6460,"o":80.71,"t":"2026-07-28T04:00:00Z","v":706508,"vw":80.862039},{"c":79.62,"h":81.12,"l":79.62,"n":7407,"o":80.8,"t":"2026-07-29T04:00:00Z","v":580489,"vw":80.339684},{"c":81.03,"h":81.13,"l":80.25,"n":7536,"o":80.4,"t":"2026-07-30T04:00:00Z","v":1184824,"vw":80.787693},{"c":81.59,"h":81.78,"l":80.61,"n":4982,"o":81.48,"t":"2026-07-31T04:00:00Z","v":500316,"vw":81.40496},{"c":82.79,"h":82.88,"l":81.76,"n":4072,"o":81.76,"t":"2026-08-03T04:00:00Z","v":864534,"vw":82.547161},{"c":84.34,"h":84.559,"l":83.17,"n":7057,"o":83.17,"t":"2026-08-04T04:00:00Z","v":738460,"vw":84.049789},{"c":84.12,"h":84.925,"l":84.095,"n":7576,"o":84.81,"t":"2026-08-05T04:00:00Z","v":839414,"vw":84.426899},{"c":83.98,"h":84.395,"l":83.89,"n":4573,"o":84.1,"t":"2026-08-06T04:00:00Z","v":396911,"vw":84.059269},{"c":84.55,"h":84.61,"l":84.14,"n":4856,"o":84.33,"t":"2026-08-07T04:00:00Z","v":400440,"vw":84.445021},{"c":84.53,"h":84.755,"l":84.41,"n":5165,"o":84.48,"t":"2026-08-10T04:00:00Z","v":389428,"vw":84.565411},{"c":84.3,"h":84.7,"l":84.2,"n":6001,"o":84.7,"t":"2026-08-11T04:00:00Z","v":660090,"vw":84.478902},{"c":84.56,"h":84.8589,"l":84.43,"n":3807,"o":84.75,"t":"2026-08-12T04:00:00Z","v":396663,"vw":84.593509},{"c":85.08,"h":85.27,"l":84.7699,"n":3241,"o":84.83,"t":"2026-08-13T04:00:00Z","v":447058,"vw":85.04619},{"c":84.94,"h":85.22,"l":84.86,"n":3306,"o":85.19,"t":"2026-08-14T04:00:00Z","v":345057,"vw":84.963359},{"c":84.6,"h":84.99,"l":84.575,"n":5556,"o":84.99,"t":"2026-08-17T04:00:00Z","v":758188,"vw":84.805407},{"c":83.89,"h":84.22,"l":83.88,"n":4465,"o":84.15,"t":"2026-08-18T04:00:00Z","v":396600,"vw":84.009481},{"c":84.05,"h":84.415,"l":83.95,"n":4974,"o":84.27,"t":"2026-08-19T04:00:00Z","v":501045,"vw":84.158811},{"c":83.28,"h":83.91,"l":83.25,"n":5049,"o":83.7,"t":"2026-08-20T04:00:00Z","v":470499,"vw":83.497194},{"c":83.64,"h":83.87,"l":83.4806,"n":4810,"o":83.74,"t":"2026-08-21T04:00:00Z","v":474885,"vw":83.674911},{"c":83.35,"h":83.59,"l":83.265,"n":4530,"o":83.59,"t":"2026-08-24T04:00:00Z","v":490240,"vw":83.399693},{"c":83.62,"h":83.73,"l":83.335,"n":3393,"o":83.73,"t":"2026-08-25T04:00:00Z","v":394770,"vw":83.554811},{"c":83.67,"h":83.8094,"l":83.45,"n":3454,"o":83.51,"t":"2026-08-26T04:00:00Z","v":372419,"vw":83.673464},{"c":84.21,"h":84.32,"l":83.81,"n":4506,"o":83.97,"t":"2026-08-27T04:00:00Z","v":422262,"vw":84.113617},{"c":83.93,"h":84.58,"l":83.84,"n":5252,"o":84.31,"t":"2026-08-28T04:00:00Z","v":388348,"vw":84.037111},{"c":83.63,"h":83.76,"l":83.43,"n":4316,"o":83.76,"t":"2026-08-31T04:00:00Z","v":387545,"vw":83.572905},{"c":83.03,"h":83.36,"l":82.7963,"n":4734,"o":83.15,"t":"2026-09-01T04:00:00Z","v":405863,"vw":83.079602},{"c":83.41,"h":83.55,"l":83.03,"n":6757,"o":83.11,"t":"2026-09-02T04:00:00Z","v":995999,"vw":83.416408},{"c":84.3,"h":84.39,"l":83.7,"n":3775,"o":83.77,"t":"2026-09-03T04:00:00Z","v":415893,"vw":84.135912},{"c":84.09,"h":84.26,"l":83.91,"n":2909,"o":84.15,"t":"2026-09-04T04:00:00Z","v":323970,"vw":84.048022},{"c":83.6,"h":83.99,"l":83.5194,"n":3933,"o":83.99,"t":"2026-09-08T04:00:00Z","v":669167,"vw":83.765295},{"c":83.2,"h":83.43,"l":83.05,"n":4355,"o":83.41,"t":"2026-09-09T04:00:00Z","v":707055,"vw":83.248853},{"c":82.68,"h":82.92,"l":82.56,"n":3546,"o":82.74,"t":"2026-09-10T04:00:00Z","v":397941,"vw":82.718822},{"c":83.37,"h":83.56,"l":83.275,"n":5077,"o":83.42,"t":"2026-09-11T04:00:00Z","v":1210507,"vw":83.46487},{"c":82.96,"h":83.25,"l":82.66,"n":4474,"o":82.82,"t":"2026-09-14T04:00:00Z","v":474920,"vw":83.027333},{"c":82.58,"h":82.94,"l":82.43,"n":6613,"o":82.94,"t":"2026-09-15T04:00:00Z","v":1160651,"vw":82.580932},{"c":82.22,"h":83.06,"l":81.725,"n":4196,"o":82.84,"t":"2026-09-16T04:00:00Z","v":640118,"vw":82.485661},{"c":83.13,"h":83.27,"l":82.88,"n":7451,"o":83.27,"t":"2026-09-17T04:00:00Z","v":1361331,"vw":83.071532},{"c":83.22,"h":83.31,"l":82.8301,"n":2880,"o":83.31,"t":"2026-09-18T04:00:00Z","v":346171,"vw":83.053976},{"c":84.44,"h":84.615,"l":83.715,"n":2381,"o":83.74,"t":"2026-09-21T04:00:00Z","v":927989,"vw":84.178137},{"c":84.32,"h":84.46,"l":84.2,"n":3008,"o":84.4,"t":"2026-09-22T04:00:00Z","v":554655,"vw":84.335468},{"c":83.71,"h":84.27,"l":83.57,"n":3575,"o":84.27,"t":"2026-09-23T04:00:00Z","v":450858,"vw":83.757139},{"c":83.64,"h":83.79,"l":83.21,"n":3837,"o":83.25,"t":"2026-09-24T04:00:00Z","v":720160,"vw":83.483334},{"c":84.04,"h":84.16,"l":83.5301,"n":5695,"o":83.8,"t":"2026-09-25T04:00:00Z","v":680345,"vw":83.896877},{"c":83.39,"h":83.83,"l":83.2249,"n":3376,"o":83.7,"t":"2026-09-28T04:00:00Z","v":359129,"vw":83.526595},{"c":83.3,"h":83.59,"l":83.05,"n":3629,"o":83.59,"t":"2026-09-29T04:00:00Z","v":355729,"vw":83.255799},{"c":83.03,"h":83.805,"l":83.02,"n":3878,"o":83.47,"t":"2026-09-30T04:00:00Z","v":3446606,"vw":83.656476},{"c":83.26,"h":83.4399,"l":82.67,"n":5022,"o":83.24,"t":"2026-10-01T04:00:00Z","v":720952,"vw":83.002603},{"c":83.91,"h":84.235,"l":83.66,"n":3390,"o":84,"t":"2026-10-02T04:00:00Z","v":1126086,"vw":83.865818},{"c":84.49,"h":84.695,"l":83.955,"n":3298,"o":84,"t":"2026-10-05T04:00:00Z","v":342806,"vw":84.389738},{"c":84.95,"h":85.21,"l":84.87,"n":3654,"o":84.91,"t":"2026-10-06T04:00:00Z","v":555126,"vw":85.000166},{"c":84.65,"h":84.72,"l":84.26,"n":4061,"o":84.51,"t":"2026-10-07T04:00:00Z","v":429124,"vw":84.56812},{"c":84.29,"h":84.64,"l":83.93,"n":5265,"o":84.33,"t":"2026-10-08T04:00:00Z","v":552701,"vw":84.328519},{"c":84.81,"h":84.9,"l":84.42,"n":3487,"o":84.58,"t":"2026-10-09T04:00:00Z","v":348949,"vw":84.745734},{"c":84.67,"h":84.87,"l":84.605,"n":2546,"o":84.78,"t":"2026-10-12T04:00:00Z","v":300658,"vw":84.713836},{"c":84.64,"h":84.79,"l":84.44,"n":6208,"o":84.55,"t":"2026-10-13T04:00:00Z","v":945843,"vw":84.62699},{"c":83.71,"h":84.46,"l":83.39,"n":3353,"o":84.32,"t":"2026-10-14T04:00:00Z","v":424886,"vw":83.811353},{"c":84,"h":84.095,"l":83.11,"n":2438,"o":83.32,"t":"2026-10-15T04:00:00Z","v":341814,"vw":83.736002},{"c":83,"h":84.19,"l":82.735,"n":4718,"o":84.19,"t":"2026-10-16T04:00:00Z","v":671163,"vw":83.342519},{"c":83.37,"h":83.8001,"l":83.305,"n":3240,"o":83.45,"t":"2026-10-19T04:00:00Z","v":1076999,"vw":83.650041},{"c":83.66,"h":84.03,"l":83.135,"n":3753,"o":83.31,"t":"2026-10-20T04:00:00Z","v":624875,"vw":83.655887},{"c":84.16,"h":84.3,"l":83.68,"n":3277,"o":83.96,"t":"2026-10-21T04:00:00Z","v":509262,"vw":84.071509},{"c":82.98,"h":83.5325,"l":82.924,"n":1814,"o":83.41,"t":"2026-10-22T04:00:00Z","v":231739,"vw":83.141419}],"volatilityBars":[{"c":83.55,"h":83.55,"l":83.41,"n":26,"o":83.41,"t":"2026-09-21T08:45:00Z","v":4004,"vw":83.48},{"c":83.755,"h":83.76,"l":83.715,"n":81,"o":83.74,"t":"2026-09-21T13:30:00Z","v":6758,"vw":83.742045},{"c":83.84,"h":83.84,"l":83.77,"n":79,"o":83.77,"t":"2026-09-21T13:45:00Z","v":5938,"vw":83.791578},{"c":83.8799,"h":83.8799,"l":83.8,"n":82,"o":83.86,"t":"2026-09-21T14:00:00Z","v":6599,"vw":83.835058},{"c":84.005,"h":84.01,"l":83.875,"n":70,"o":83.875,"t":"2026-09-21T14:15:00Z","v":10221,"vw":83.934739},{"c":84.0399,"h":84.045,"l":84.01,"n":40,"o":84.02,"t":"2026-09-21T14:30:00Z","v":3171,"vw":84.021274},{"c":84.0054,"h":84.02,"l":83.98,"n":14,"o":83.98,"t":"2026-09-21T14:45:00Z","v":737,"vw":84.00128},{"c":84.085,"h":84.085,"l":84.0041,"n":40,"o":84.02,"t":"2026-09-21T15:00:00Z","v":3972,"vw":84.032856},{"c":84.095,"h":84.12,"l":84.085,"n":51,"o":84.095,"t":"2026-09-21T15:15:00Z","v":515049,"vw":84.090174},{"c":84.1651,"h":84.1651,"l":84.09,"n":46,"o":84.09,"t":"2026-09-21T15:30:00Z","v":5815,"vw":84.127079},{"c":84.16,"h":84.24,"l":84.16,"n":47,"o":84.195,"t":"2026-09-21T15:45:00Z","v":140390,"vw":84.180482},{"c":84.2693,"h":84.295,"l":84.1759,"n":62,"o":84.1759,"t":"2026-09-21T16:00:00Z","v":10347,"vw":84.227667},{"c":84.29,"h":84.3089,"l":84.265,"n":67,"o":84.27,"t":"2026-09-21T16:15:00Z","v":10074,"vw":84.28437},{"c":84.305,"h":84.35,"l":84.29,"n":42,"o":84.3145,"t":"2026-09-21T16:30:00Z","v":3234,"vw":84.322795},{"c":84.34,"h":84.34,"l":84.305,"n":48,"o":84.325,"t":"2026-09-21T16:45:00Z","v":13427,"vw":84.324452},{"c":84.3877,"h":84.3877,"l":84.34,"n":44,"o":84.355,"t":"2026-09-21T17:00:00Z","v":23198,"vw":84.35529},{"c":84.38,"h":84.405,"l":84.355,"n":36,"o":84.38,"t":"2026-09-21T17:15:00Z","v":7050,"vw":84.371356},{"c":84.375,"h":84.38,"l":84.3229,"n":115,"o":84.374,"t":"2026-09-21T17:30:00Z","v":15128,"vw":84.361434},{"c":84.39,"h":84.404,"l":84.38,"n":23,"o":84.4,"t":"2026-09-21T17:45:00Z","v":1956,"vw":84.39291},{"c":84.44,"h":84.44,"l":84.42,"n":27,"o":84.42,"t":"2026-09-21T18:00:00Z","v":1771,"vw":84.430666},{"c":84.51,"h":84.51,"l":84.43,"n":37,"o":84.435,"t":"2026-09-21T18:15:00Z","v":5178,"vw":84.46145},{"c":84.535,"h":84.535,"l":84.485,"n":70,"o":84.515,"t":"2026-09-21T18:30:00Z","v":10979,"vw":84.510658},{"c":84.555,"h":84.58,"l":84.535,"n":43,"o":84.535,"t":"2026-09-21T18:45:00Z","v":10205,"vw":84.571353},{"c":84.56,"h":84.56,"l":84.51,"n":91,"o":84.556,"t":"2026-09-21T19:00:00Z","v":18837,"vw":84.539351},{"c":84.535,"h":84.565,"l":84.525,"n":129,"o":84.5579,"t":"2026-09-21T19:15:00Z","v":42960,"vw":84.549397},{"c":84.57,"h":84.615,"l":84.53,"n":152,"o":84.53,"t":"2026-09-21T19:30:00Z","v":21552,"vw":84.566788},{"c":84.45,"h":84.57,"l":84.45,"n":156,"o":84.57,"t":"2026-09-21T19:45:00Z","v":10787,"vw":84.496066},{"c":84.44,"h":84.44,"l":84.44,"n":5,"o":84.44,"t":"2026-09-21T20:00:00Z","v":8211,"vw":84.44},{"c":84.44,"h":84.44,"l":84.44,"n":3,"o":84.44,"t":"2026-09-21T21:15:00Z","v":120,"vw":84.44},{"c":84.425,"h":84.46,"l":84.36,"n":167,"o":84.4,"t":"2026-09-22T13:30:00Z","v":20107,"vw":84.42252},{"c":84.34,"h":84.405,"l":84.335,"n":88,"o":84.375,"t":"2026-09-22T13:45:00Z","v":6385,"vw":84.375606},{"c":84.4,"h":84.45,"l":84.345,"n":134,"o":84.35,"t":"2026-09-22T14:00:00Z","v":118659,"vw":84.372423},{"c":84.315,"h":84.415,"l":84.315,"n":135,"o":84.41,"t":"2026-09-22T14:15:00Z","v":10156,"vw":84.335096},{"c":84.26,"h":84.39,"l":84.24,"n":175,"o":84.31,"t":"2026-09-22T14:30:00Z","v":15271,"vw":84.321481},{"c":84.3024,"h":84.3076,"l":84.24,"n":68,"o":84.25,"t":"2026-09-22T14:45:00Z","v":3310,"vw":84.279849},{"c":84.275,"h":84.31,"l":84.26,"n":58,"o":84.26,"t":"2026-09-22T15:00:00Z","v":6571,"vw":84.281518},{"c":84.28,"h":84.3,"l":84.28,"n":49,"o":84.3,"t":"2026-09-22T15:15:00Z","v":4188,"vw":84.286216},{"c":84.21,"h":84.23,"l":84.2,"n":36,"o":84.2245,"t":"2026-09-22T15:30:00Z","v":6819,"vw":84.214592},{"c":84.2307,"h":84.2307,"l":84.2,"n":42,"o":84.21,"t":"2026-09-22T15:45:00Z","v":9423,"vw":84.22292},{"c":84.275,"h":84.275,"l":84.235,"n":49,"o":84.235,"t":"2026-09-22T16:00:00Z","v":4342,"vw":84.258364},{"c":84.235,"h":84.27,"l":84.23,"n":43,"o":84.262,"t":"2026-09-22T16:15:00Z","v":7577,"vw":84.239702},{"c":84.245,"h":84.265,"l":84.235,"n":35,"o":84.238,"t":"2026-09-22T16:30:00Z","v":11590,"vw":84.256111},{"c":84.3107,"h":84.32,"l":84.254,"n":75,"o":84.254,"t":"2026-09-22T16:45:00Z","v":80672,"vw":84.261033},{"c":84.2955,"h":84.3152,"l":84.275,"n":61,"o":84.31,"t":"2026-09-22T17:00:00Z","v":6973,"vw":84.300576},{"c":84.3176,"h":84.3176,"l":84.2603,"n":44,"o":84.275,"t":"2026-09-22T17:15:00Z","v":8589,"vw":84.277091},{"c":84.2998,"h":84.32,"l":84.2701,"n":101,"o":84.305,"t":"2026-09-22T17:30:00Z","v":26421,"vw":84.2978},{"c":84.38,"h":84.4,"l":84.3,"n":214,"o":84.32,"t":"2026-09-22T17:45:00Z","v":36083,"vw":84.33512},{"c":84.3599,"h":84.39,"l":84.355,"n":101,"o":84.39,"t":"2026-09-22T18:00:00Z","v":10561,"vw":84.365374},{"c":84.39,"h":84.405,"l":84.3599,"n":58,"o":84.36,"t":"2026-09-22T18:15:00Z","v":7134,"vw":84.380728},{"c":84.3754,"h":84.4,"l":84.355,"n":44,"o":84.375,"t":"2026-09-22T18:30:00Z","v":7771,"vw":84.379691},{"c":84.335,"h":84.38,"l":84.32,"n":133,"o":84.365,"t":"2026-09-22T18:45:00Z","v":25257,"vw":84.344506},{"c":84.37,"h":84.38,"l":84.335,"n":150,"o":84.335,"t":"2026-09-22T19:00:00Z","v":37400,"vw":84.357321},{"c":84.405,"h":84.41,"l":84.365,"n":128,"o":84.365,"t":"2026-09-22T19:15:00Z","v":21454,"vw":84.385009},{"c":84.395,"h":84.4508,"l":84.395,"n":101,"o":84.41,"t":"2026-09-22T19:30:00Z","v":22789,"vw":84.434064},{"c":84.28,"h":84.44,"l":84.28,"n":183,"o":84.425,"t":"2026-09-22T19:45:00Z","v":26760,"vw":84.376037},{"c":84.32,"h":84.32,"l":84.32,"n":5,"o":84.32,"t":"2026-09-22T20:00:00Z","v":1505,"vw":84.32},{"c":84.32,"h":84.32,"l":84.32,"n":3,"o":84.32,"t":"2026-09-22T20:30:00Z","v":1095,"vw":84.32},{"c":84.3,"h":84.3,"l":84.3,"n":21,"o":84.3,"t":"2026-09-23T09:45:00Z","v":2013,"vw":84.3},{"c":84.45,"h":84.45,"l":84.45,"n":8,"o":84.45,"t":"2026-09-23T10:00:00Z","v":2004,"vw":84.45},{"c":84.513,"h":85,"l":84.513,"n":2,"o":85,"t":"2026-09-23T11:15:00Z","v":1000,"vw":84.87825},{"c":84.13,"h":84.27,"l":84.12,"n":194,"o":84.27,"t":"2026-09-23T13:30:00Z","v":24960,"vw":84.1866},{"c":84.005,"h":84.095,"l":83.985,"n":75,"o":84.09,"t":"2026-09-23T13:45:00Z","v":9238,"vw":84.028698},{"c":83.9,"h":84.01,"l":83.85,"n":88,"o":84.01,"t":"2026-09-23T14:00:00Z","v":7359,"vw":83.926042},{"c":83.79,"h":83.915,"l":83.76,"n":144,"o":83.9,"t":"2026-09-23T14:15:00Z","v":12842,"vw":83.817388},{"c":83.83,"h":83.91,"l":83.7901,"n":144,"o":83.815,"t":"2026-09-23T14:30:00Z","v":15440,"vw":83.852109},{"c":83.9624,"h":83.97,"l":83.8,"n":316,"o":83.83,"t":"2026-09-23T14:45:00Z","v":31279,"vw":83.929696},{"c":83.92,"h":83.97,"l":83.895,"n":56,"o":83.96,"t":"2026-09-23T15:00:00Z","v":5265,"vw":83.930687},{"c":83.86,"h":83.95,"l":83.86,"n":59,"o":83.925,"t":"2026-09-23T15:15:00Z","v":4879,"vw":83.91745},{"c":83.84,"h":83.86,"l":83.81,"n":66,"o":83.83,"t":"2026-09-23T15:30:00Z","v":4413,"vw":83.832089},{"c":83.79,"h":83.86,"l":83.77,"n":76,"o":83.86,"t":"2026-09-23T15:45:00Z","v":6244,"vw":83.8044},{"c":83.79,"h":83.795,"l":83.765,"n":49,"o":83.785,"t":"2026-09-23T16:00:00Z","v":8536,"vw":83.773715},{"c":83.76,"h":83.805,"l":83.745,"n":67,"o":83.8,"t":"2026-09-23T16:15:00Z","v":6245,"vw":83.768353},{"c":83.7231,"h":83.795,"l":83.7231,"n":77,"o":83.795,"t":"2026-09-23T16:30:00Z","v":8334,"vw":83.771719},{"c":83.64,"h":83.715,"l":83.6201,"n":47,"o":83.715,"t":"2026-09-23T16:45:00Z","v":3405,"vw":83.677991},{"c":83.6,"h":83.68,"l":83.57,"n":126,"o":83.67,"t":"2026-09-23T17:00:00Z","v":15471,"vw":83.597822},{"c":83.6499,"h":83.69,"l":83.61,"n":65,"o":83.61,"t":"2026-09-23T17:15:00Z","v":13603,"vw":83.65232},{"c":83.785,"h":83.785,"l":83.63,"n":199,"o":83.63,"t":"2026-09-23T17:30:00Z","v":14395,"vw":83.665014},{"c":83.83,"h":83.835,"l":83.765,"n":148,"o":83.78,"t":"2026-09-23T17:45:00Z","v":12202,"vw":83.79837},{"c":83.765,"h":83.82,"l":83.7218,"n":60,"o":83.815,"t":"2026-09-23T18:00:00Z","v":9556,"vw":83.766143},{"c":83.7501,"h":83.79,"l":83.7501,"n":71,"o":83.78,"t":"2026-09-23T18:15:00Z","v":7392,"vw":83.773717},{"c":83.71,"h":83.75,"l":83.68,"n":56,"o":83.75,"t":"2026-09-23T18:30:00Z","v":13674,"vw":83.71781},{"c":83.75,"h":83.75,"l":83.7,"n":73,"o":83.7,"t":"2026-09-23T18:45:00Z","v":16878,"vw":83.713645},{"c":83.72,"h":83.75,"l":83.69,"n":128,"o":83.73,"t":"2026-09-23T19:00:00Z","v":44220,"vw":83.717234},{"c":83.665,"h":83.72,"l":83.6604,"n":116,"o":83.72,"t":"2026-09-23T19:15:00Z","v":16613,"vw":83.682855},{"c":83.66,"h":83.72,"l":83.66,"n":245,"o":83.675,"t":"2026-09-23T19:30:00Z","v":43577,"vw":83.695835},{"c":83.66,"h":83.71,"l":83.57,"n":343,"o":83.68,"t":"2026-09-23T19:45:00Z","v":80210,"vw":83.61578},{"c":83.71,"h":83.71,"l":83.71,"n":4,"o":83.71,"t":"2026-09-23T20:00:00Z","v":801,"vw":83.71},{"c":83.35,"h":83.35,"l":83.35,"n":23,"o":83.35,"t":"2026-09-24T10:30:00Z","v":8011,"vw":83.35},{"c":83.31,"h":83.35,"l":83.24,"n":157,"o":83.25,"t":"2026-09-24T13:30:00Z","v":20220,"vw":83.279881},{"c":83.35,"h":83.38,"l":83.33,"n":99,"o":83.33,"t":"2026-09-24T13:45:00Z","v":245777,"vw":83.350064},{"c":83.495,"h":83.525,"l":83.41,"n":106,"o":83.41,"t":"2026-09-24T14:00:00Z","v":69979,"vw":83.516592},{"c":83.485,"h":83.505,"l":83.44,"n":115,"o":83.4902,"t":"2026-09-24T14:15:00Z","v":10483,"vw":83.492191},{"c":83.435,"h":83.5,"l":83.435,"n":131,"o":83.4899,"t":"2026-09-24T14:30:00Z","v":22116,"vw":83.473368},{"c":83.3051,"h":83.44,"l":83.3022,"n":78,"o":83.38,"t":"2026-09-24T14:45:00Z","v":3992,"vw":83.385496},{"c":83.21,"h":83.335,"l":83.21,"n":70,"o":83.315,"t":"2026-09-24T15:00:00Z","v":9022,"vw":83.295079},{"c":83.23,"h":83.3179,"l":83.21,"n":92,"o":83.2159,"t":"2026-09-24T15:15:00Z","v":9610,"vw":83.230671},{"c":83.24,"h":83.24,"l":83.21,"n":72,"o":83.22,"t":"2026-09-24T15:30:00Z","v":4629,"vw":83.222431},{"c":83.29,"h":83.29,"l":83.24,"n":30,"o":83.2701,"t":"2026-09-24T15:45:00Z","v":3337,"vw":83.273657},{"c":83.32,"h":83.32,"l":83.2199,"n":69,"o":83.28,"t":"2026-09-24T16:00:00Z","v":8868,"vw":83.244305},{"c":83.615,"h":83.73,"l":83.325,"n":361,"o":83.325,"t":"2026-09-24T16:15:00Z","v":33073,"vw":83.567076},{"c":83.68,"h":83.79,"l":83.53,"n":63,"o":83.53,"t":"2026-09-24T16:30:00Z","v":4732,"vw":83.675421},{"c":83.765,"h":83.78,"l":83.66,"n":97,"o":83.67,"t":"2026-09-24T16:45:00Z","v":3415,"vw":83.735151},{"c":83.66,"h":83.77,"l":83.66,"n":129,"o":83.7,"t":"2026-09-24T17:00:00Z","v":9536,"vw":83.702748},{"c":83.62,"h":83.745,"l":83.575,"n":89,"o":83.73,"t":"2026-09-24T17:15:00Z","v":5937,"vw":83.656056},{"c":83.54,"h":83.62,"l":83.54,"n":55,"o":83.615,"t":"2026-09-24T17:30:00Z","v":4084,"vw":83.585731},{"c":83.56,"h":83.57,"l":83.535,"n":49,"o":83.55,"t":"2026-09-24T17:45:00Z","v":4304,"vw":83.549908},{"c":83.565,"h":83.6,"l":83.44,"n":128,"o":83.5738,"t":"2026-09-24T18:00:00Z","v":12524,"vw":83.52119},{"c":83.67,"h":83.6954,"l":83.58,"n":171,"o":83.595,"t":"2026-09-24T18:15:00Z","v":16170,"vw":83.629053},{"c":83.65,"h":83.735,"l":83.605,"n":195,"o":83.675,"t":"2026-09-24T18:30:00Z","v":40157,"vw":83.657338},{"c":83.72,"h":83.725,"l":83.6524,"n":91,"o":83.6524,"t":"2026-09-24T18:45:00Z","v":6391,"vw":83.690827},{"c":83.64,"h":83.705,"l":83.61,"n":229,"o":83.705,"t":"2026-09-24T19:00:00Z","v":44884,"vw":83.649444},{"c":83.655,"h":83.69,"l":83.64,"n":148,"o":83.64,"t":"2026-09-24T19:15:00Z","v":26373,"vw":83.667954},{"c":83.67,"h":83.69,"l":83.65,"n":117,"o":83.65,"t":"2026-09-24T19:30:00Z","v":26197,"vw":83.668389},{"c":83.655,"h":83.725,"l":83.645,"n":229,"o":83.67,"t":"2026-09-24T19:45:00Z","v":53686,"vw":83.668166},{"c":83.64,"h":83.64,"l":83.64,"n":4,"o":83.64,"t":"2026-09-24T20:00:00Z","v":448,"vw":83.64},{"c":83.88,"h":83.94,"l":83.74,"n":145,"o":83.8,"t":"2026-09-25T13:30:00Z","v":14207,"vw":83.884501},{"c":83.8913,"h":83.97,"l":83.875,"n":92,"o":83.88,"t":"2026-09-25T13:45:00Z","v":7237,"vw":83.907914},{"c":83.65,"h":83.88,"l":83.56,"n":175,"o":83.88,"t":"2026-09-25T14:00:00Z","v":8897,"vw":83.686219},{"c":83.645,"h":83.67,"l":83.5301,"n":109,"o":83.57,"t":"2026-09-25T14:15:00Z","v":21285,"vw":83.559233},{"c":83.66,"h":83.715,"l":83.63,"n":102,"o":83.64,"t":"2026-09-25T14:30:00Z","v":22117,"vw":83.655905},{"c":83.78,"h":83.78,"l":83.66,"n":110,"o":83.68,"t":"2026-09-25T14:45:00Z","v":118481,"vw":83.746802},{"c":83.78,"h":83.89,"l":83.75,"n":254,"o":83.77,"t":"2026-09-25T15:00:00Z","v":28764,"vw":83.803671},{"c":83.79,"h":83.84,"l":83.75,"n":217,"o":83.805,"t":"2026-09-25T15:15:00Z","v":21872,"vw":83.805868},{"c":83.67,"h":83.89,"l":83.67,"n":279,"o":83.79,"t":"2026-09-25T15:30:00Z","v":31457,"vw":83.832902},{"c":83.91,"h":83.91,"l":83.64,"n":261,"o":83.67,"t":"2026-09-25T15:45:00Z","v":23004,"vw":83.786142},{"c":84.08,"h":84.135,"l":83.9,"n":278,"o":83.92,"t":"2026-09-25T16:00:00Z","v":18925,"vw":84.038216},{"c":84.105,"h":84.13,"l":83.94,"n":257,"o":84.115,"t":"2026-09-25T16:15:00Z","v":22309,"vw":84.024404},{"c":84.08,"h":84.11,"l":83.995,"n":423,"o":84.095,"t":"2026-09-25T16:30:00Z","v":30431,"vw":84.047861},{"c":83.975,"h":84.05,"l":83.96,"n":217,"o":84.05,"t":"2026-09-25T16:45:00Z","v":18100,"vw":84.001019},{"c":84.05,"h":84.05,"l":83.975,"n":166,"o":83.975,"t":"2026-09-25T17:00:00Z","v":9450,"vw":84.014614},{"c":84.055,"h":84.06,"l":84.015,"n":146,"o":84.06,"t":"2026-09-25T17:15:00Z","v":12464,"vw":84.041145},{"c":84.034,"h":84.07,"l":83.98,"n":218,"o":84.055,"t":"2026-09-25T17:30:00Z","v":26528,"vw":84.024348},{"c":84.045,"h":84.045,"l":83.995,"n":139,"o":84.02,"t":"2026-09-25T17:45:00Z","v":8559,"vw":84.022948},{"c":84.07,"h":84.07,"l":84.015,"n":151,"o":84.05,"t":"2026-09-25T18:00:00Z","v":14092,"vw":84.039003},{"c":84.015,"h":84.085,"l":83.975,"n":186,"o":84.08,"t":"2026-09-25T18:15:00Z","v":22475,"vw":84.053433},{"c":84.02,"h":84.065,"l":83.965,"n":166,"o":84.02,"t":"2026-09-25T18:30:00Z","v":14674,"vw":84.015586},{"c":83.995,"h":84.035,"l":83.985,"n":132,"o":84.035,"t":"2026-09-25T18:45:00Z","v":14894,"vw":84.003694},{"c":84.035,"h":84.035,"l":83.97,"n":215,"o":83.99,"t":"2026-09-25T19:00:00Z","v":26934,"vw":83.999338},{"c":83.955,"h":84.045,"l":83.945,"n":203,"o":84.035,"t":"2026-09-25T19:15:00Z","v":31880,"vw":83.996728},{"c":84.05,"h":84.06,"l":83.945,"n":215,"o":83.955,"t":"2026-09-25T19:30:00Z","v":63366,"vw":83.956874},{"c":84.045,"h":84.16,"l":84.045,"n":499,"o":84.05,"t":"2026-09-25T19:45:00Z","v":35014,"vw":84.095396},{"c":84.04,"h":84.04,"l":84.04,"n":6,"o":84.04,"t":"2026-09-25T20:00:00Z","v":1113,"vw":84.04},{"c":84.794,"h":85,"l":83.96,"n":37,"o":85,"t":"2026-09-25T22:45:00Z","v":4620,"vw":84.503889},{"c":85.09,"h":85.09,"l":85.09,"n":1,"o":85.09,"t":"2026-09-28T13:15:00Z","v":100,"vw":85.09},{"c":83.6001,"h":83.7,"l":83.54,"n":129,"o":83.7,"t":"2026-09-28T13:30:00Z","v":13625,"vw":83.616233},{"c":83.69,"h":83.69,"l":83.6,"n":100,"o":83.6,"t":"2026-09-28T13:45:00Z","v":9875,"vw":83.659459},{"c":83.6108,"h":83.69,"l":83.5991,"n":97,"o":83.69,"t":"2026-09-28T14:00:00Z","v":4567,"vw":83.65546},{"c":83.61,"h":83.64,"l":83.59,"n":59,"o":83.59,"t":"2026-09-28T14:15:00Z","v":7689,"vw":83.619316},{"c":83.365,"h":83.595,"l":83.365,"n":115,"o":83.5901,"t":"2026-09-28T14:30:00Z","v":11690,"vw":83.493356},{"c":83.2401,"h":83.32,"l":83.2249,"n":94,"o":83.32,"t":"2026-09-28T14:45:00Z","v":10948,"vw":83.254087},{"c":83.3799,"h":83.3995,"l":83.24,"n":59,"o":83.24,"t":"2026-09-28T15:00:00Z","v":7498,"vw":83.289667},{"c":83.3384,"h":83.35,"l":83.3,"n":157,"o":83.31,"t":"2026-09-28T15:15:00Z","v":7857,"vw":83.323227},{"c":83.32,"h":83.41,"l":83.31,"n":50,"o":83.35,"t":"2026-09-28T15:30:00Z","v":6203,"vw":83.352182},{"c":83.37,"h":83.37,"l":83.3082,"n":28,"o":83.3082,"t":"2026-09-28T15:45:00Z","v":1403,"vw":83.3224},{"c":83.375,"h":83.41,"l":83.36,"n":54,"o":83.37,"t":"2026-09-28T16:00:00Z","v":2989,"vw":83.375622},{"c":83.78,"h":83.83,"l":83.39,"n":260,"o":83.39,"t":"2026-09-28T16:15:00Z","v":32380,"vw":83.65744},{"c":83.55,"h":83.7078,"l":83.5354,"n":129,"o":83.7078,"t":"2026-09-28T16:30:00Z","v":15150,"vw":83.651797},{"c":83.5651,"h":83.6,"l":83.52,"n":83,"o":83.6,"t":"2026-09-28T16:45:00Z","v":19915,"vw":83.541478},{"c":83.73,"h":83.81,"l":83.5,"n":246,"o":83.525,"t":"2026-09-28T17:00:00Z","v":23338,"vw":83.681635},{"c":83.56,"h":83.73,"l":83.56,"n":127,"o":83.7,"t":"2026-09-28T17:15:00Z","v":10661,"vw":83.627944},{"c":83.57,"h":83.6,"l":83.56,"n":63,"o":83.5901,"t":"2026-09-28T17:30:00Z","v":6735,"vw":83.582601},{"c":83.59,"h":83.6,"l":83.56,"n":56,"o":83.58,"t":"2026-09-28T17:45:00Z","v":4885,"vw":83.57529},{"c":83.595,"h":83.6,"l":83.56,"n":98,"o":83.59,"t":"2026-09-28T18:00:00Z","v":11734,"vw":83.587904},{"c":83.57,"h":83.615,"l":83.5506,"n":40,"o":83.615,"t":"2026-09-28T18:15:00Z","v":18275,"vw":83.575498},{"c":83.54,"h":83.57,"l":83.5201,"n":51,"o":83.57,"t":"2026-09-28T18:30:00Z","v":4549,"vw":83.542246},{"c":83.585,"h":83.59,"l":83.55,"n":91,"o":83.57,"t":"2026-09-28T18:45:00Z","v":10403,"vw":83.568097},{"c":83.45,"h":83.53,"l":83.45,"n":90,"o":83.52,"t":"2026-09-28T19:00:00Z","v":23997,"vw":83.4921},{"c":83.45,"h":83.485,"l":83.44,"n":89,"o":83.44,"t":"2026-09-28T19:15:00Z","v":25218,"vw":83.45995},{"c":83.401,"h":83.47,"l":83.38,"n":179,"o":83.45,"t":"2026-09-28T19:30:00Z","v":40021,"vw":83.421453},{"c":83.39,"h":83.425,"l":83.3341,"n":204,"o":83.415,"t":"2026-09-28T19:45:00Z","v":16988,"vw":83.392763},{"c":83.39,"h":83.39,"l":83.39,"n":6,"o":83.39,"t":"2026-09-28T20:00:00Z","v":1079,"vw":83.39},{"c":83.4101,"h":83.59,"l":83.39,"n":91,"o":83.59,"t":"2026-09-29T13:30:00Z","v":18673,"vw":83.499027},{"c":83.35,"h":83.4185,"l":83.33,"n":136,"o":83.37,"t":"2026-09-29T13:45:00Z","v":8080,"vw":83.373236},{"c":83.36,"h":83.4,"l":83.32,"n":105,"o":83.33,"t":"2026-09-29T14:00:00Z","v":9943,"vw":83.339945},{"c":83.3677,"h":83.41,"l":83.32,"n":198,"o":83.33,"t":"2026-09-29T14:15:00Z","v":15773,"vw":83.364915},{"c":83.33,"h":83.4,"l":83.31,"n":181,"o":83.39,"t":"2026-09-29T14:30:00Z","v":18022,"vw":83.351558},{"c":83.31,"h":83.375,"l":83.3052,"n":58,"o":83.34,"t":"2026-09-29T14:45:00Z","v":3469,"vw":83.336158},{"c":83.19,"h":83.2551,"l":83.19,"n":55,"o":83.2541,"t":"2026-09-29T15:00:00Z","v":4180,"vw":83.22678},{"c":83.11,"h":83.2324,"l":83.0853,"n":60,"o":83.23,"t":"2026-09-29T15:15:00Z","v":3032,"vw":83.167034},{"c":83.1754,"h":83.215,"l":83.1,"n":87,"o":83.1,"t":"2026-09-29T15:30:00Z","v":7318,"vw":83.163861},{"c":83.1276,"h":83.24,"l":83.115,"n":229,"o":83.186,"t":"2026-09-29T15:45:00Z","v":24796,"vw":83.167772},{"c":83.14,"h":83.145,"l":83.085,"n":49,"o":83.13,"t":"2026-09-29T16:00:00Z","v":3424,"vw":83.108855},{"c":83.16,"h":83.16,"l":83.1,"n":78,"o":83.11,"t":"2026-09-29T16:15:00Z","v":5799,"vw":83.139993},{"c":83.08,"h":83.14,"l":83.08,"n":69,"o":83.14,"t":"2026-09-29T16:30:00Z","v":4435,"vw":83.122981},{"c":83.105,"h":83.105,"l":83.055,"n":27,"o":83.06,"t":"2026-09-29T16:45:00Z","v":3568,"vw":83.088761},{"c":83.08,"h":83.08,"l":83.0551,"n":49,"o":83.08,"t":"2026-09-29T17:00:00Z","v":8589,"vw":83.065967},{"c":83.12,"h":83.12,"l":83.05,"n":58,"o":83.0978,"t":"2026-09-29T17:15:00Z","v":4490,"vw":83.07679},{"c":83.13,"h":83.1392,"l":83.1101,"n":83,"o":83.1276,"t":"2026-09-29T17:30:00Z","v":9348,"vw":83.12779},{"c":83.08,"h":83.16,"l":83.0776,"n":124,"o":83.15,"t":"2026-09-29T17:45:00Z","v":10906,"vw":83.130058},{"c":83.18,"h":83.2001,"l":83.09,"n":175,"o":83.09,"t":"2026-09-29T18:00:00Z","v":17360,"vw":83.15336},{"c":83.225,"h":83.25,"l":83.1899,"n":53,"o":83.1899,"t":"2026-09-29T18:15:00Z","v":9128,"vw":83.212926},{"c":83.325,"h":83.35,"l":83.195,"n":166,"o":83.22,"t":"2026-09-29T18:30:00Z","v":17568,"vw":83.235078},{"c":83.315,"h":83.315,"l":83.28,"n":25,"o":83.31,"t":"2026-09-29T18:45:00Z","v":1977,"vw":83.295801},{"c":83.2614,"h":83.325,"l":83.2614,"n":270,"o":83.3107,"t":"2026-09-29T19:00:00Z","v":47720,"vw":83.282987},{"c":83.28,"h":83.315,"l":83.26,"n":147,"o":83.26,"t":"2026-09-29T19:15:00Z","v":25379,"vw":83.284148},{"c":83.245,"h":83.31,"l":83.245,"n":133,"o":83.295,"t":"2026-09-29T19:30:00Z","v":21276,"vw":83.300959},{"c":83.24,"h":83.31,"l":83.21,"n":277,"o":83.24,"t":"2026-09-29T19:45:00Z","v":37581,"vw":83.248579},{"c":83.3,"h":83.3,"l":83.3,"n":4,"o":83.3,"t":"2026-09-29T20:00:00Z","v":1653,"vw":83.3},{"c":83.5167,"h":83.55,"l":83.47,"n":86,"o":83.47,"t":"2026-09-30T13:30:00Z","v":7816,"vw":83.492803},{"c":83.59,"h":83.6,"l":83.475,"n":36,"o":83.48,"t":"2026-09-30T13:45:00Z","v":2556,"vw":83.552444},{"c":83.67,"h":83.78,"l":83.67,"n":57,"o":83.68,"t":"2026-09-30T14:00:00Z","v":3037,"vw":83.71774},{"c":83.625,"h":83.755,"l":83.62,"n":59,"o":83.69,"t":"2026-09-30T14:15:00Z","v":7634,"vw":83.689186},{"c":83.65,"h":83.67,"l":83.575,"n":132,"o":83.6399,"t":"2026-09-30T14:30:00Z","v":11566,"vw":83.626202},{"c":83.74,"h":83.805,"l":83.6308,"n":145,"o":83.6308,"t":"2026-09-30T14:45:00Z","v":22012,"vw":83.737693},{"c":83.675,"h":83.72,"l":83.64,"n":147,"o":83.705,"t":"2026-09-30T15:00:00Z","v":8955,"vw":83.68546},{"c":83.725,"h":83.75,"l":83.65,"n":93,"o":83.6992,"t":"2026-09-30T15:15:00Z","v":11808,"vw":83.686105},{"c":83.645,"h":83.7551,"l":83.645,"n":145,"o":83.75,"t":"2026-09-30T15:30:00Z","v":1444467,"vw":83.739897},{"c":83.7292,"h":83.78,"l":83.65,"n":142,"o":83.65,"t":"2026-09-30T15:45:00Z","v":11551,"vw":83.708469},{"c":83.755,"h":83.77,"l":83.715,"n":153,"o":83.73,"t":"2026-09-30T16:00:00Z","v":17613,"vw":83.747241},{"c":83.68,"h":83.755,"l":83.68,"n":68,"o":83.755,"t":"2026-09-30T16:15:00Z","v":7168,"vw":83.717203},{"c":83.725,"h":83.725,"l":83.645,"n":76,"o":83.6776,"t":"2026-09-30T16:30:00Z","v":6865,"vw":83.66875},{"c":83.68,"h":83.695,"l":83.64,"n":88,"o":83.6908,"t":"2026-09-30T16:45:00Z","v":9937,"vw":83.660191},{"c":83.63,"h":83.71,"l":83.63,"n":117,"o":83.685,"t":"2026-09-30T17:00:00Z","v":47416,"vw":83.673392},{"c":83.515,"h":83.595,"l":83.495,"n":59,"o":83.595,"t":"2026-09-30T17:15:00Z","v":4999,"vw":83.562338},{"c":83.615,"h":83.6308,"l":83.5641,"n":48,"o":83.58,"t":"2026-09-30T17:30:00Z","v":4653,"vw":83.589725},{"c":83.635,"h":83.65,"l":83.58,"n":182,"o":83.585,"t":"2026-09-30T17:45:00Z","v":10223,"vw":83.620423},{"c":83.58,"h":83.6,"l":83.545,"n":64,"o":83.595,"t":"2026-09-30T18:00:00Z","v":7859,"vw":83.579771},{"c":83.52,"h":83.575,"l":83.485,"n":51,"o":83.56,"t":"2026-09-30T18:15:00Z","v":18221,"vw":83.548605},{"c":83.535,"h":83.535,"l":83.465,"n":118,"o":83.51,"t":"2026-09-30T18:30:00Z","v":41373,"vw":83.49448},{"c":83.4999,"h":83.535,"l":83.455,"n":29,"o":83.535,"t":"2026-09-30T18:45:00Z","v":8042,"vw":83.474234},{"c":83.52,"h":83.525,"l":83.495,"n":110,"o":83.51,"t":"2026-09-30T19:00:00Z","v":19751,"vw":83.516268},{"c":83.475,"h":83.515,"l":83.465,"n":206,"o":83.515,"t":"2026-09-30T19:15:00Z","v":30713,"vw":83.488739},{"c":83.425,"h":83.485,"l":83.4,"n":180,"o":83.47,"t":"2026-09-30T19:30:00Z","v":39097,"vw":83.449811},{"c":83.03,"h":83.41,"l":83.02,"n":814,"o":83.41,"t":"2026-09-30T19:45:00Z","v":138179,"vw":83.21175},{"c":83.03,"h":83.03,"l":83.03,"n":5,"o":83.03,"t":"2026-09-30T20:00:00Z","v":64130,"vw":83.03},{"c":83.134,"h":83.83,"l":83.01,"n":26,"o":83.06,"t":"2026-09-30T21:30:00Z","v":6033,"vw":83.450182},{"c":83.1292,"h":83.33,"l":83.1199,"n":245,"o":83.24,"t":"2026-10-01T13:30:00Z","v":48114,"vw":83.247282},{"c":83.06,"h":83.19,"l":83.0551,"n":104,"o":83.14,"t":"2026-10-01T13:45:00Z","v":14431,"vw":83.173437},{"c":82.82,"h":83.045,"l":82.75,"n":186,"o":83.045,"t":"2026-10-01T14:00:00Z","v":12146,"vw":82.857167},{"c":82.83,"h":82.86,"l":82.76,"n":169,"o":82.85,"t":"2026-10-01T14:15:00Z","v":13327,"vw":82.829521},{"c":82.95,"h":82.99,"l":82.815,"n":153,"o":82.865,"t":"2026-10-01T14:30:00Z","v":13206,"vw":82.913243},{"c":82.82,"h":82.9999,"l":82.8,"n":228,"o":82.95,"t":"2026-10-01T14:45:00Z","v":14793,"vw":82.910254},{"c":82.815,"h":82.835,"l":82.67,"n":98,"o":82.835,"t":"2026-10-01T15:00:00Z","v":4423,"vw":82.729248},{"c":82.84,"h":82.92,"l":82.83,"n":295,"o":82.845,"t":"2026-10-01T15:15:00Z","v":27116,"vw":82.869966},{"c":82.735,"h":82.865,"l":82.71,"n":173,"o":82.79,"t":"2026-10-01T15:30:00Z","v":12313,"vw":82.790634},{"c":82.8899,"h":82.9,"l":82.76,"n":206,"o":82.76,"t":"2026-10-01T15:45:00Z","v":258727,"vw":82.77309},{"c":82.885,"h":82.95,"l":82.875,"n":148,"o":82.91,"t":"2026-10-01T16:00:00Z","v":13884,"vw":82.908108},{"c":82.99,"h":83.01,"l":82.88,"n":140,"o":82.8951,"t":"2026-10-01T16:15:00Z","v":11872,"vw":82.951587},{"c":83.04,"h":83.09,"l":82.971,"n":98,"o":82.971,"t":"2026-10-01T16:30:00Z","v":8006,"vw":83.032226},{"c":82.93,"h":83.07,"l":82.8799,"n":125,"o":83.05,"t":"2026-10-01T16:45:00Z","v":23076,"vw":82.967545},{"c":83.07,"h":83.07,"l":82.92,"n":89,"o":82.93,"t":"2026-10-01T17:00:00Z","v":7284,"vw":82.996313},{"c":83.2337,"h":83.26,"l":83.03,"n":79,"o":83.0401,"t":"2026-10-01T17:15:00Z","v":5080,"vw":83.195771},{"c":83.36,"h":83.4,"l":83.24,"n":302,"o":83.24,"t":"2026-10-01T17:30:00Z","v":38380,"vw":83.325874},{"c":83.19,"h":83.41,"l":83.19,"n":304,"o":83.3799,"t":"2026-10-01T17:45:00Z","v":27107,"vw":83.336006},{"c":83.185,"h":83.21,"l":83.09,"n":251,"o":83.17,"t":"2026-10-01T18:00:00Z","v":22057,"vw":83.163207},{"c":83.28,"h":83.29,"l":83.16,"n":294,"o":83.22,"t":"2026-10-01T18:15:00Z","v":28072,"vw":83.22492},{"c":83.315,"h":83.39,"l":83.24,"n":98,"o":83.28,"t":"2026-10-01T18:30:00Z","v":10798,"vw":83.327369},{"c":83.35,"h":83.35,"l":83.295,"n":69,"o":83.295,"t":"2026-10-01T18:45:00Z","v":4869,"vw":83.315322},{"c":83.315,"h":83.355,"l":83.2864,"n":82,"o":83.35,"t":"2026-10-01T19:00:00Z","v":8656,"vw":83.317061},{"c":83.32,"h":83.3401,"l":83.3,"n":88,"o":83.325,"t":"2026-10-01T19:15:00Z","v":30933,"vw":83.320325},{"c":83.3379,"h":83.365,"l":83.3,"n":105,"o":83.34,"t":"2026-10-01T19:30:00Z","v":18382,"vw":83.344619},{"c":83.27,"h":83.4399,"l":83.23,"n":289,"o":83.33,"t":"2026-10-01T19:45:00Z","v":30774,"vw":83.321702},{"c":83.26,"h":83.26,"l":83.26,"n":6,"o":83.26,"t":"2026-10-01T20:00:00Z","v":1976,"vw":83.26},{"c":84.1,"h":84.1,"l":83.94,"n":134,"o":84,"t":"2026-10-02T13:30:00Z","v":17713,"vw":83.997751},{"c":83.99,"h":84.17,"l":83.87,"n":293,"o":84.155,"t":"2026-10-02T13:45:00Z","v":15170,"vw":84.057871},{"c":84.12,"h":84.14,"l":83.93,"n":148,"o":83.93,"t":"2026-10-02T14:00:00Z","v":21630,"vw":84.102804},{"c":84.2,"h":84.2,"l":84.115,"n":113,"o":84.115,"t":"2026-10-02T14:15:00Z","v":7924,"vw":84.15788},{"c":84.19,"h":84.235,"l":84.11,"n":135,"o":84.1399,"t":"2026-10-02T14:30:00Z","v":13838,"vw":84.174345},{"c":84.0899,"h":84.22,"l":84.0899,"n":77,"o":84.18,"t":"2026-10-02T14:45:00Z","v":10184,"vw":84.156033},{"c":83.7701,"h":84.07,"l":83.77,"n":111,"o":84.07,"t":"2026-10-02T15:00:00Z","v":16121,"vw":83.839927},{"c":83.835,"h":83.84,"l":83.66,"n":116,"o":83.84,"t":"2026-10-02T15:15:00Z","v":8295,"vw":83.764066},{"c":83.8845,"h":83.9,"l":83.79,"n":79,"o":83.805,"t":"2026-10-02T15:30:00Z","v":6203,"vw":83.847903},{"c":83.86,"h":83.885,"l":83.82,"n":63,"o":83.875,"t":"2026-10-02T15:45:00Z","v":3572,"vw":83.865305},{"c":83.94,"h":83.9408,"l":83.91,"n":56,"o":83.91,"t":"2026-10-02T16:00:00Z","v":3919,"vw":83.930116},{"c":83.87,"h":83.94,"l":83.85,"n":102,"o":83.92,"t":"2026-10-02T16:15:00Z","v":7143,"vw":83.906144},{"c":83.835,"h":83.935,"l":83.835,"n":57,"o":83.865,"t":"2026-10-02T16:30:00Z","v":6182,"vw":83.868672},{"c":83.89,"h":83.92,"l":83.85,"n":39,"o":83.8759,"t":"2026-10-02T16:45:00Z","v":3425,"vw":83.881254},{"c":83.89,"h":83.97,"l":83.87,"n":43,"o":83.97,"t":"2026-10-02T17:00:00Z","v":4824,"vw":83.917819},{"c":83.795,"h":83.93,"l":83.795,"n":79,"o":83.89,"t":"2026-10-02T17:15:00Z","v":784102,"vw":83.840098},{"c":83.835,"h":83.87,"l":83.82,"n":92,"o":83.82,"t":"2026-10-02T17:30:00Z","v":12246,"vw":83.85233},{"c":83.875,"h":83.905,"l":83.82,"n":178,"o":83.8701,"t":"2026-10-02T17:45:00Z","v":9133,"vw":83.86439},{"c":83.875,"h":83.895,"l":83.86,"n":50,"o":83.8901,"t":"2026-10-02T18:00:00Z","v":4950,"vw":83.880173},{"c":83.845,"h":83.8799,"l":83.8001,"n":86,"o":83.8799,"t":"2026-10-02T18:15:00Z","v":5611,"vw":83.847917},{"c":83.8708,"h":83.89,"l":83.835,"n":67,"o":83.845,"t":"2026-10-02T18:30:00Z","v":11107,"vw":83.85887},{"c":83.899,"h":83.899,"l":83.8699,"n":63,"o":83.8799,"t":"2026-10-02T18:45:00Z","v":21889,"vw":83.880863},{"c":83.88,"h":83.9,"l":83.855,"n":90,"o":83.8921,"t":"2026-10-02T19:00:00Z","v":30068,"vw":83.875895},{"c":83.8907,"h":83.925,"l":83.8701,"n":113,"o":83.89,"t":"2026-10-02T19:15:00Z","v":30899,"vw":83.88649},{"c":83.93,"h":83.97,"l":83.89,"n":135,"o":83.91,"t":"2026-10-02T19:30:00Z","v":27784,"vw":83.920751},{"c":83.895,"h":83.975,"l":83.88,"n":284,"o":83.935,"t":"2026-10-02T19:45:00Z","v":28108,"vw":83.923046},{"c":83.91,"h":83.91,"l":83.91,"n":7,"o":83.91,"t":"2026-10-02T20:00:00Z","v":1088,"vw":83.91},{"c":83.97,"h":84.06,"l":83.97,"n":288,"o":84,"t":"2026-10-05T13:30:00Z","v":24468,"vw":84.011904},{"c":84,"h":84.02,"l":83.9592,"n":72,"o":83.99,"t":"2026-10-05T13:45:00Z","v":9570,"vw":84.002568},{"c":84.17,"h":84.1798,"l":83.955,"n":145,"o":84.02,"t":"2026-10-05T14:00:00Z","v":11500,"vw":84.050003},{"c":84.26,"h":84.29,"l":84.17,"n":134,"o":84.17,"t":"2026-10-05T14:15:00Z","v":13476,"vw":84.263547},{"c":84.22,"h":84.255,"l":84.165,"n":122,"o":84.255,"t":"2026-10-05T14:30:00Z","v":7005,"vw":84.204738},{"c":84.28,"h":84.28,"l":84.195,"n":99,"o":84.215,"t":"2026-10-05T14:45:00Z","v":7590,"vw":84.219398},{"c":84.235,"h":84.2699,"l":84.225,"n":58,"o":84.25,"t":"2026-10-05T15:00:00Z","v":5585,"vw":84.248838},{"c":84.26,"h":84.27,"l":84.215,"n":87,"o":84.25,"t":"2026-10-05T15:15:00Z","v":4647,"vw":84.251717},{"c":84.335,"h":84.35,"l":84.29,"n":123,"o":84.3008,"t":"2026-10-05T15:30:00Z","v":37156,"vw":84.300398},{"c":84.35,"h":84.35,"l":84.305,"n":114,"o":84.33,"t":"2026-10-05T15:45:00Z","v":7951,"vw":84.329402},{"c":84.3399,"h":84.3399,"l":84.305,"n":65,"o":84.325,"t":"2026-10-05T16:00:00Z","v":10594,"vw":84.329544},{"c":84.375,"h":84.39,"l":84.305,"n":148,"o":84.315,"t":"2026-10-05T16:15:00Z","v":14756,"vw":84.328386},{"c":84.4499,"h":84.4508,"l":84.3807,"n":58,"o":84.3821,"t":"2026-10-05T16:30:00Z","v":7333,"vw":84.411482},{"c":84.44,"h":84.4701,"l":84.4361,"n":42,"o":84.455,"t":"2026-10-05T16:45:00Z","v":5387,"vw":84.448791},{"c":84.43,"h":84.43,"l":84.4,"n":45,"o":84.43,"t":"2026-10-05T17:00:00Z","v":3120,"vw":84.421528},{"c":84.46,"h":84.4692,"l":84.445,"n":49,"o":84.455,"t":"2026-10-05T17:15:00Z","v":7302,"vw":84.458139},{"c":84.5199,"h":84.52,"l":84.45,"n":31,"o":84.45,"t":"2026-10-05T17:30:00Z","v":5252,"vw":84.475565},{"c":84.515,"h":84.5179,"l":84.4976,"n":183,"o":84.5121,"t":"2026-10-05T17:45:00Z","v":5797,"vw":84.506686},{"c":84.515,"h":84.53,"l":84.48,"n":58,"o":84.53,"t":"2026-10-05T18:00:00Z","v":6283,"vw":84.506428},{"c":84.56,"h":84.56,"l":84.5146,"n":28,"o":84.5146,"t":"2026-10-05T18:15:00Z","v":3084,"vw":84.527242},{"c":84.55,"h":84.565,"l":84.545,"n":59,"o":84.5499,"t":"2026-10-05T18:30:00Z","v":5552,"vw":84.554281},{"c":84.5899,"h":84.5899,"l":84.535,"n":98,"o":84.55,"t":"2026-10-05T18:45:00Z","v":20337,"vw":84.554244},{"c":84.66,"h":84.66,"l":84.6,"n":100,"o":84.6,"t":"2026-10-05T19:00:00Z","v":24782,"vw":84.627572},{"c":84.65,"h":84.695,"l":84.64,"n":135,"o":84.66,"t":"2026-10-05T19:15:00Z","v":18920,"vw":84.665557},{"c":84.6,"h":84.65,"l":84.5908,"n":150,"o":84.645,"t":"2026-10-05T19:30:00Z","v":27248,"vw":84.620904},{"c":84.43,"h":84.57,"l":84.41,"n":259,"o":84.57,"t":"2026-10-05T19:45:00Z","v":28533,"vw":84.466862},{"c":84.49,"h":84.49,"l":84.49,"n":6,"o":84.49,"t":"2026-10-05T20:00:00Z","v":847,"vw":84.49},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-05T20:15:00Z","v":350,"vw":84.25},{"c":84.6,"h":84.6,"l":84.6,"n":29,"o":84.6,"t":"2026-10-05T22:15:00Z","v":4013,"vw":84.6},{"c":84.27,"h":84.7,"l":84.27,"n":22,"o":84.7,"t":"2026-10-05T22:30:00Z","v":1134,"vw":84.661121},{"c":84.64,"h":84.64,"l":84.4,"n":7,"o":84.4,"t":"2026-10-05T22:45:00Z","v":5100,"vw":84.450449},{"c":84.9,"h":84.93,"l":84.87,"n":189,"o":84.91,"t":"2026-10-06T13:30:00Z","v":18608,"vw":84.894199},{"c":85.04,"h":85.04,"l":84.9,"n":87,"o":84.91,"t":"2026-10-06T13:45:00Z","v":6373,"vw":84.959935},{"c":85.07,"h":85.115,"l":85.0292,"n":114,"o":85.075,"t":"2026-10-06T14:00:00Z","v":6943,"vw":85.067202},{"c":84.93,"h":85.07,"l":84.93,"n":100,"o":85.045,"t":"2026-10-06T14:15:00Z","v":8050,"vw":85.001381},{"c":85.0561,"h":85.0561,"l":84.9,"n":132,"o":84.91,"t":"2026-10-06T14:30:00Z","v":9843,"vw":84.994057},{"c":85.06,"h":85.06,"l":85.014,"n":61,"o":85.05,"t":"2026-10-06T14:45:00Z","v":5309,"vw":85.023389},{"c":85.165,"h":85.165,"l":85.07,"n":63,"o":85.085,"t":"2026-10-06T15:00:00Z","v":4993,"vw":85.125011},{"c":85.19,"h":85.21,"l":85.1609,"n":84,"o":85.17,"t":"2026-10-06T15:15:00Z","v":11584,"vw":85.181648},{"c":85.17,"h":85.2009,"l":85.165,"n":103,"o":85.175,"t":"2026-10-06T15:30:00Z","v":10893,"vw":85.182705},{"c":85.15,"h":85.175,"l":85.14,"n":38,"o":85.15,"t":"2026-10-06T15:45:00Z","v":4200,"vw":85.158124},{"c":85.14,"h":85.17,"l":85.1071,"n":52,"o":85.17,"t":"2026-10-06T16:00:00Z","v":3690,"vw":85.131332},{"c":85.06,"h":85.1,"l":85.06,"n":42,"o":85.08,"t":"2026-10-06T16:15:00Z","v":2858,"vw":85.086145},{"c":85.06,"h":85.07,"l":85.045,"n":69,"o":85.0599,"t":"2026-10-06T16:30:00Z","v":14622,"vw":85.059709},{"c":85.03,"h":85.055,"l":85.02,"n":30,"o":85.03,"t":"2026-10-06T16:45:00Z","v":3256,"vw":85.038591},{"c":84.9897,"h":85.025,"l":84.9897,"n":45,"o":85.015,"t":"2026-10-06T17:00:00Z","v":9319,"vw":85.00398},{"c":84.99,"h":84.991,"l":84.93,"n":92,"o":84.991,"t":"2026-10-06T17:15:00Z","v":6361,"vw":84.96249},{"c":85.02,"h":85.03,"l":84.985,"n":86,"o":84.985,"t":"2026-10-06T17:30:00Z","v":5867,"vw":85.013223},{"c":85.005,"h":85.04,"l":84.9914,"n":76,"o":85.02,"t":"2026-10-06T17:45:00Z","v":11969,"vw":85.025386},{"c":85.03,"h":85.05,"l":85.0099,"n":69,"o":85.0099,"t":"2026-10-06T18:00:00Z","v":11577,"vw":85.026201},{"c":85.0099,"h":85.05,"l":85,"n":52,"o":85.045,"t":"2026-10-06T18:15:00Z","v":14610,"vw":85.015266},{"c":85.005,"h":85.015,"l":84.98,"n":49,"o":85.005,"t":"2026-10-06T18:30:00Z","v":11038,"vw":84.998863},{"c":85.0311,"h":85.035,"l":85.015,"n":30,"o":85.0199,"t":"2026-10-06T18:45:00Z","v":2894,"vw":85.028291},{"c":85.015,"h":85.05,"l":85,"n":126,"o":85.035,"t":"2026-10-06T19:00:00Z","v":17215,"vw":85.033813},{"c":84.985,"h":85.025,"l":84.975,"n":201,"o":85.0094,"t":"2026-10-06T19:15:00Z","v":28122,"vw":84.993134},{"c":84.975,"h":85.005,"l":84.965,"n":690,"o":84.9909,"t":"2026-10-06T19:30:00Z","v":238978,"vw":84.985577},{"c":84.93,"h":84.985,"l":84.92,"n":439,"o":84.97,"t":"2026-10-06T19:45:00Z","v":76003,"vw":84.965738},{"c":84.95,"h":84.95,"l":84.95,"n":7,"o":84.95,"t":"2026-10-06T20:00:00Z","v":840,"vw":84.95},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-10-06T22:00:00Z","v":100,"vw":84.95},{"c":84.395,"h":84.548,"l":84.34,"n":382,"o":84.51,"t":"2026-10-07T13:30:00Z","v":41703,"vw":84.450492},{"c":84.38,"h":84.42,"l":84.325,"n":145,"o":84.375,"t":"2026-10-07T13:45:00Z","v":13160,"vw":84.375906},{"c":84.32,"h":84.38,"l":84.32,"n":67,"o":84.38,"t":"2026-10-07T14:00:00Z","v":3660,"vw":84.342631},{"c":84.33,"h":84.4,"l":84.31,"n":147,"o":84.33,"t":"2026-10-07T14:15:00Z","v":13286,"vw":84.36905},{"c":84.29,"h":84.375,"l":84.29,"n":132,"o":84.345,"t":"2026-10-07T14:30:00Z","v":12911,"vw":84.356921},{"c":84.32,"h":84.32,"l":84.26,"n":145,"o":84.28,"t":"2026-10-07T14:45:00Z","v":9400,"vw":84.282591},{"c":84.41,"h":84.41,"l":84.27,"n":137,"o":84.325,"t":"2026-10-07T15:00:00Z","v":9603,"vw":84.317575},{"c":84.37,"h":84.3953,"l":84.3201,"n":100,"o":84.3953,"t":"2026-10-07T15:15:00Z","v":6874,"vw":84.35992},{"c":84.465,"h":84.49,"l":84.37,"n":108,"o":84.37,"t":"2026-10-07T15:30:00Z","v":8389,"vw":84.446385},{"c":84.54,"h":84.555,"l":84.495,"n":134,"o":84.5,"t":"2026-10-07T15:45:00Z","v":9894,"vw":84.530021},{"c":84.57,"h":84.5799,"l":84.5,"n":122,"o":84.525,"t":"2026-10-07T16:00:00Z","v":20459,"vw":84.556692},{"c":84.58,"h":84.6,"l":84.56,"n":57,"o":84.57,"t":"2026-10-07T16:15:00Z","v":9788,"vw":84.582189},{"c":84.54,"h":84.595,"l":84.54,"n":96,"o":84.575,"t":"2026-10-07T16:30:00Z","v":20672,"vw":84.562509},{"c":84.545975,"h":84.59,"l":84.54,"n":81,"o":84.57,"t":"2026-10-07T16:45:00Z","v":7510,"vw":84.56145},{"c":84.66,"h":84.66,"l":84.53,"n":196,"o":84.54,"t":"2026-10-07T17:00:00Z","v":15803,"vw":84.611808},{"c":84.655,"h":84.7001,"l":84.6299,"n":97,"o":84.66,"t":"2026-10-07T17:15:00Z","v":15611,"vw":84.676614},{"c":84.675,"h":84.6801,"l":84.65,"n":197,"o":84.675,"t":"2026-10-07T17:30:00Z","v":19970,"vw":84.671084},{"c":84.65,"h":84.7,"l":84.64,"n":70,"o":84.675,"t":"2026-10-07T17:45:00Z","v":9847,"vw":84.674638},{"c":84.665,"h":84.71,"l":84.63,"n":89,"o":84.645,"t":"2026-10-07T18:00:00Z","v":10374,"vw":84.674072},{"c":84.6806,"h":84.6806,"l":84.6501,"n":48,"o":84.665,"t":"2026-10-07T18:15:00Z","v":4641,"vw":84.66712},{"c":84.675,"h":84.69,"l":84.64,"n":117,"o":84.685,"t":"2026-10-07T18:30:00Z","v":10158,"vw":84.670088},{"c":84.695,"h":84.7,"l":84.665,"n":78,"o":84.68,"t":"2026-10-07T18:45:00Z","v":9699,"vw":84.680286},{"c":84.64,"h":84.72,"l":84.63,"n":258,"o":84.705,"t":"2026-10-07T19:00:00Z","v":40577,"vw":84.66684},{"c":84.63,"h":84.6584,"l":84.615,"n":191,"o":84.64,"t":"2026-10-07T19:15:00Z","v":48995,"vw":84.636949},{"c":84.649,"h":84.649,"l":84.595,"n":206,"o":84.63,"t":"2026-10-07T19:30:00Z","v":24333,"vw":84.631192},{"c":84.65,"h":84.6793,"l":84.62,"n":247,"o":84.64,"t":"2026-10-07T19:45:00Z","v":24279,"vw":84.654496},{"c":84.65,"h":84.65,"l":84.65,"n":8,"o":84.65,"t":"2026-10-07T20:00:00Z","v":1322,"vw":84.65},{"c":84.37,"h":84.43,"l":84.33,"n":219,"o":84.33,"t":"2026-10-08T13:30:00Z","v":27494,"vw":84.366237},{"c":84.44,"h":84.465,"l":84.36,"n":116,"o":84.36,"t":"2026-10-08T13:45:00Z","v":69505,"vw":84.419749},{"c":84.475,"h":84.49,"l":84.41,"n":183,"o":84.43,"t":"2026-10-08T14:00:00Z","v":11834,"vw":84.458995},{"c":84.54,"h":84.54,"l":84.47,"n":246,"o":84.48,"t":"2026-10-08T14:15:00Z","v":15272,"vw":84.495747},{"c":84.5,"h":84.55,"l":84.49,"n":349,"o":84.53,"t":"2026-10-08T14:30:00Z","v":32466,"vw":84.517039},{"c":84.43,"h":84.51,"l":84.39,"n":256,"o":84.5,"t":"2026-10-08T14:45:00Z","v":25710,"vw":84.458493},{"c":84.32,"h":84.43,"l":84.32,"n":147,"o":84.43,"t":"2026-10-08T15:00:00Z","v":9771,"vw":84.395239},{"c":84.34,"h":84.35,"l":84.29,"n":174,"o":84.32,"t":"2026-10-08T15:15:00Z","v":12931,"vw":84.31387},{"c":84.32,"h":84.34,"l":84.285,"n":249,"o":84.34,"t":"2026-10-08T15:30:00Z","v":23415,"vw":84.329609},{"c":84.3118,"h":84.3458,"l":84.3,"n":184,"o":84.33,"t":"2026-10-08T15:45:00Z","v":11846,"vw":84.321185},{"c":84.35,"h":84.37,"l":84.3,"n":189,"o":84.32,"t":"2026-10-08T16:00:00Z","v":12398,"vw":84.327874},{"c":84.44,"h":84.64,"l":84.35,"n":592,"o":84.3522,"t":"2026-10-08T16:15:00Z","v":55422,"vw":84.449017},{"c":84.37,"h":84.465,"l":84.37,"n":86,"o":84.44,"t":"2026-10-08T16:30:00Z","v":6522,"vw":84.433858},{"c":84.2,"h":84.34,"l":84.14,"n":203,"o":84.34,"t":"2026-10-08T16:45:00Z","v":14137,"vw":84.215225},{"c":84.2207,"h":84.2207,"l":84.07,"n":130,"o":84.14,"t":"2026-10-08T17:00:00Z","v":11110,"vw":84.126594},{"c":83.9906,"h":84.24,"l":83.93,"n":181,"o":84.22,"t":"2026-10-08T17:15:00Z","v":14532,"vw":84.130822},{"c":84.1601,"h":84.1601,"l":84.0007,"n":70,"o":84.0007,"t":"2026-10-08T17:30:00Z","v":6262,"vw":84.083275},{"c":84.1006,"h":84.19,"l":84.0437,"n":83,"o":84.19,"t":"2026-10-08T17:45:00Z","v":6716,"vw":84.128869},{"c":84.19,"h":84.19,"l":84.0522,"n":167,"o":84.12,"t":"2026-10-08T18:00:00Z","v":8690,"vw":84.112713},{"c":84.26,"h":84.275,"l":84.185,"n":111,"o":84.195,"t":"2026-10-08T18:15:00Z","v":14610,"vw":84.24236},{"c":84.19,"h":84.215,"l":84.17,"n":90,"o":84.215,"t":"2026-10-08T18:30:00Z","v":12531,"vw":84.192221},{"c":84.22,"h":84.23,"l":84.18,"n":81,"o":84.205,"t":"2026-10-08T18:45:00Z","v":5951,"vw":84.207707},{"c":84.21,"h":84.22,"l":84.155,"n":176,"o":84.19,"t":"2026-10-08T19:00:00Z","v":26344,"vw":84.184363},{"c":84.245,"h":84.305,"l":84.19,"n":154,"o":84.21,"t":"2026-10-08T19:15:00Z","v":36052,"vw":84.210732},{"c":84.255,"h":84.255,"l":84.2058,"n":181,"o":84.25,"t":"2026-10-08T19:30:00Z","v":30938,"vw":84.234021},{"c":84.3,"h":84.32,"l":84.23,"n":247,"o":84.24,"t":"2026-10-08T19:45:00Z","v":43297,"vw":84.263926},{"c":84.29,"h":84.29,"l":84.29,"n":6,"o":84.29,"t":"2026-10-08T20:00:00Z","v":1512,"vw":84.29},{"c":84.46,"h":84.62,"l":84.46,"n":243,"o":84.58,"t":"2026-10-09T13:30:00Z","v":25246,"vw":84.573797},{"c":84.52,"h":84.52,"l":84.42,"n":83,"o":84.47,"t":"2026-10-09T13:45:00Z","v":17808,"vw":84.506719},{"c":84.535,"h":84.5699,"l":84.485,"n":112,"o":84.535,"t":"2026-10-09T14:00:00Z","v":4867,"vw":84.525499},{"c":84.6,"h":84.61,"l":84.555,"n":119,"o":84.555,"t":"2026-10-09T14:15:00Z","v":12582,"vw":84.586046},{"c":84.54,"h":84.59,"l":84.525,"n":115,"o":84.585,"t":"2026-10-09T14:30:00Z","v":8320,"vw":84.562089},{"c":84.665,"h":84.665,"l":84.545,"n":124,"o":84.545,"t":"2026-10-09T14:45:00Z","v":9674,"vw":84.627128},{"c":84.65,"h":84.69,"l":84.604,"n":116,"o":84.65,"t":"2026-10-09T15:00:00Z","v":12448,"vw":84.653727},{"c":84.675,"h":84.7099,"l":84.665,"n":83,"o":84.6754,"t":"2026-10-09T15:15:00Z","v":12333,"vw":84.693099},{"c":84.65,"h":84.66,"l":84.62,"n":84,"o":84.645,"t":"2026-10-09T15:30:00Z","v":7618,"vw":84.63737},{"c":84.6779,"h":84.696,"l":84.625,"n":49,"o":84.64,"t":"2026-10-09T15:45:00Z","v":7694,"vw":84.681686},{"c":84.695,"h":84.7,"l":84.6293,"n":33,"o":84.67,"t":"2026-10-09T16:00:00Z","v":10447,"vw":84.685273},{"c":84.72,"h":84.7476,"l":84.7122,"n":42,"o":84.73,"t":"2026-10-09T16:15:00Z","v":5137,"vw":84.723136},{"c":84.725,"h":84.76,"l":84.725,"n":35,"o":84.745,"t":"2026-10-09T16:30:00Z","v":2412,"vw":84.737118},{"c":84.77,"h":84.785,"l":84.7499,"n":80,"o":84.7499,"t":"2026-10-09T16:45:00Z","v":9790,"vw":84.769113},{"c":84.749,"h":84.785,"l":84.749,"n":39,"o":84.765,"t":"2026-10-09T17:00:00Z","v":4591,"vw":84.758694},{"c":84.7551,"h":84.7551,"l":84.7203,"n":80,"o":84.7399,"t":"2026-10-09T17:15:00Z","v":3578,"vw":84.733414},{"c":84.77,"h":84.775,"l":84.745,"n":67,"o":84.75,"t":"2026-10-09T17:30:00Z","v":3342,"vw":84.760228},{"c":84.795,"h":84.8099,"l":84.76,"n":132,"o":84.76,"t":"2026-10-09T17:45:00Z","v":5904,"vw":84.788234},{"c":84.82,"h":84.82,"l":84.78,"n":68,"o":84.8,"t":"2026-10-09T18:00:00Z","v":8176,"vw":84.786873},{"c":84.83,"h":84.84,"l":84.81,"n":145,"o":84.815,"t":"2026-10-09T18:15:00Z","v":14127,"vw":84.824802},{"c":84.815,"h":84.83,"l":84.805,"n":125,"o":84.83,"t":"2026-10-09T18:30:00Z","v":11243,"vw":84.816123},{"c":84.86,"h":84.9,"l":84.81,"n":198,"o":84.8101,"t":"2026-10-09T18:45:00Z","v":55520,"vw":84.852404},{"c":84.87,"h":84.875,"l":84.855,"n":121,"o":84.87,"t":"2026-10-09T19:00:00Z","v":34353,"vw":84.86705},{"c":84.87,"h":84.8979,"l":84.86,"n":190,"o":84.865,"t":"2026-10-09T19:15:00Z","v":20094,"vw":84.873793},{"c":84.815,"h":84.855,"l":84.815,"n":225,"o":84.85,"t":"2026-10-09T19:30:00Z","v":17263,"vw":84.839466},{"c":84.78,"h":84.82,"l":84.78,"n":296,"o":84.815,"t":"2026-10-09T19:45:00Z","v":15718,"vw":84.801336},{"c":84.81,"h":84.81,"l":84.81,"n":9,"o":84.81,"t":"2026-10-09T20:00:00Z","v":1108,"vw":84.81},{"c":84.75,"h":84.75,"l":84.7,"n":33,"o":84.7,"t":"2026-10-12T11:00:00Z","v":6029,"vw":84.725},{"c":84.82,"h":84.87,"l":84.78,"n":398,"o":84.78,"t":"2026-10-12T13:30:00Z","v":34031,"vw":84.828107},{"c":84.7821,"h":84.84,"l":84.76,"n":128,"o":84.83,"t":"2026-10-12T13:45:00Z","v":11360,"vw":84.796231},{"c":84.7099,"h":84.79,"l":84.68,"n":82,"o":84.79,"t":"2026-10-12T14:00:00Z","v":9343,"vw":84.720058},{"c":84.7054,"h":84.74,"l":84.68,"n":75,"o":84.7,"t":"2026-10-12T14:15:00Z","v":7384,"vw":84.711148},{"c":84.72,"h":84.7264,"l":84.6751,"n":95,"o":84.715,"t":"2026-10-12T14:30:00Z","v":10258,"vw":84.701833},{"c":84.74,"h":84.745,"l":84.71,"n":65,"o":84.72,"t":"2026-10-12T14:45:00Z","v":14334,"vw":84.729086},{"c":84.751,"h":84.76,"l":84.74,"n":103,"o":84.74,"t":"2026-10-12T15:00:00Z","v":23656,"vw":84.750737},{"c":84.727,"h":84.7561,"l":84.72,"n":43,"o":84.75,"t":"2026-10-12T15:15:00Z","v":11665,"vw":84.743604},{"c":84.7854,"h":84.7854,"l":84.7176,"n":43,"o":84.7176,"t":"2026-10-12T15:30:00Z","v":12212,"vw":84.751771},{"c":84.8099,"h":84.81,"l":84.8099,"n":5,"o":84.81,"t":"2026-10-12T15:45:00Z","v":1995,"vw":84.80991},{"c":84.8152,"h":84.8362,"l":84.8,"n":38,"o":84.8,"t":"2026-10-12T16:00:00Z","v":5337,"vw":84.823129},{"c":84.735,"h":84.8151,"l":84.72,"n":60,"o":84.7954,"t":"2026-10-12T16:15:00Z","v":5223,"vw":84.780122},{"c":84.746,"h":84.77,"l":84.746,"n":20,"o":84.755,"t":"2026-10-12T16:30:00Z","v":10132,"vw":84.767455},{"c":84.6857,"h":84.725,"l":84.66,"n":14,"o":84.725,"t":"2026-10-12T16:45:00Z","v":1296,"vw":84.681049},{"c":84.695,"h":84.695,"l":84.6651,"n":10,"o":84.67,"t":"2026-10-12T17:00:00Z","v":789,"vw":84.673032},{"c":84.68,"h":84.7,"l":84.675,"n":42,"o":84.6951,"t":"2026-10-12T17:15:00Z","v":4940,"vw":84.689598},{"c":84.675,"h":84.6854,"l":84.655,"n":56,"o":84.655,"t":"2026-10-12T17:30:00Z","v":11872,"vw":84.668108},{"c":84.68,"h":84.7,"l":84.675,"n":133,"o":84.68,"t":"2026-10-12T17:45:00Z","v":4454,"vw":84.687614},{"c":84.6601,"h":84.675,"l":84.64,"n":67,"o":84.67,"t":"2026-10-12T18:00:00Z","v":9211,"vw":84.664078},{"c":84.644,"h":84.655,"l":84.64,"n":57,"o":84.65,"t":"2026-10-12T18:15:00Z","v":6051,"vw":84.647404},{"c":84.65,"h":84.65,"l":84.635,"n":22,"o":84.639,"t":"2026-10-12T18:30:00Z","v":2118,"vw":84.639051},{"c":84.63,"h":84.6663,"l":84.605,"n":62,"o":84.6663,"t":"2026-10-12T18:45:00Z","v":9367,"vw":84.628706},{"c":84.6299,"h":84.639,"l":84.62,"n":52,"o":84.635,"t":"2026-10-12T19:00:00Z","v":23592,"vw":84.63089},{"c":84.63,"h":84.64,"l":84.615,"n":148,"o":84.625,"t":"2026-10-12T19:15:00Z","v":24884,"vw":84.630311},{"c":84.68,"h":84.685,"l":84.63,"n":149,"o":84.63,"t":"2026-10-12T19:30:00Z","v":17790,"vw":84.662089},{"c":84.71,"h":84.72,"l":84.675,"n":182,"o":84.68,"t":"2026-10-12T19:45:00Z","v":14722,"vw":84.692717},{"c":84.67,"h":84.67,"l":84.67,"n":8,"o":84.67,"t":"2026-10-12T20:00:00Z","v":1042,"vw":84.67},{"c":84.78,"h":84.79,"l":84.55,"n":271,"o":84.55,"t":"2026-10-13T13:30:00Z","v":33783,"vw":84.70533},{"c":84.69,"h":84.77,"l":84.675,"n":102,"o":84.77,"t":"2026-10-13T13:45:00Z","v":10907,"vw":84.740251},{"c":84.61,"h":84.68,"l":84.58,"n":303,"o":84.68,"t":"2026-10-13T14:00:00Z","v":274116,"vw":84.62862},{"c":84.61,"h":84.645,"l":84.585,"n":296,"o":84.61,"t":"2026-10-13T14:15:00Z","v":26689,"vw":84.617261},{"c":84.625,"h":84.635,"l":84.56,"n":223,"o":84.61,"t":"2026-10-13T14:30:00Z","v":21411,"vw":84.596209},{"c":84.545,"h":84.62,"l":84.54,"n":288,"o":84.62,"t":"2026-10-13T14:45:00Z","v":24676,"vw":84.582467},{"c":84.57,"h":84.5776,"l":84.525,"n":208,"o":84.55,"t":"2026-10-13T15:00:00Z","v":16910,"vw":84.549624},{"c":84.46,"h":84.585,"l":84.46,"n":276,"o":84.57,"t":"2026-10-13T15:15:00Z","v":30162,"vw":84.536723},{"c":84.47,"h":84.47,"l":84.44,"n":162,"o":84.46,"t":"2026-10-13T15:30:00Z","v":28046,"vw":84.461483},{"c":84.505,"h":84.515,"l":84.44,"n":212,"o":84.465,"t":"2026-10-13T15:45:00Z","v":20992,"vw":84.482189},{"c":84.54,"h":84.555,"l":84.505,"n":210,"o":84.505,"t":"2026-10-13T16:00:00Z","v":25897,"vw":84.537582},{"c":84.58,"h":84.585,"l":84.545,"n":147,"o":84.55,"t":"2026-10-13T16:15:00Z","v":20522,"vw":84.566589},{"c":84.6454,"h":84.655,"l":84.585,"n":180,"o":84.585,"t":"2026-10-13T16:30:00Z","v":16573,"vw":84.624833},{"c":84.59,"h":84.64,"l":84.59,"n":196,"o":84.64,"t":"2026-10-13T16:45:00Z","v":16092,"vw":84.62},{"c":84.565,"h":84.585,"l":84.555,"n":162,"o":84.58,"t":"2026-10-13T17:00:00Z","v":12879,"vw":84.571902},{"c":84.555,"h":84.575,"l":84.545,"n":207,"o":84.5651,"t":"2026-10-13T17:15:00Z","v":20728,"vw":84.563566},{"c":84.605,"h":84.615,"l":84.545,"n":163,"o":84.545,"t":"2026-10-13T17:30:00Z","v":17199,"vw":84.579407},{"c":84.545,"h":84.605,"l":84.51,"n":269,"o":84.605,"t":"2026-10-13T17:45:00Z","v":20566,"vw":84.569882},{"c":84.67,"h":84.69,"l":84.54,"n":300,"o":84.55,"t":"2026-10-13T18:00:00Z","v":34713,"vw":84.60561},{"c":84.665,"h":84.67,"l":84.635,"n":137,"o":84.67,"t":"2026-10-13T18:15:00Z","v":15523,"vw":84.64975},{"c":84.635,"h":84.665,"l":84.625,"n":238,"o":84.665,"t":"2026-10-13T18:30:00Z","v":21250,"vw":84.648914},{"c":84.64,"h":84.6451,"l":84.5999,"n":182,"o":84.635,"t":"2026-10-13T18:45:00Z","v":22353,"vw":84.629464},{"c":84.715,"h":84.715,"l":84.635,"n":198,"o":84.645,"t":"2026-10-13T19:00:00Z","v":33630,"vw":84.690053},{"c":84.705,"h":84.725,"l":84.695,"n":284,"o":84.715,"t":"2026-10-13T19:15:00Z","v":39688,"vw":84.710427},{"c":84.7199,"h":84.74,"l":84.7001,"n":372,"o":84.705,"t":"2026-10-13T19:30:00Z","v":76904,"vw":84.720201},{"c":84.665,"h":84.725,"l":84.6539,"n":567,"o":84.715,"t":"2026-10-13T19:45:00Z","v":62190,"vw":84.686869},{"c":84.64,"h":84.64,"l":84.64,"n":7,"o":84.64,"t":"2026-10-13T20:00:00Z","v":939,"vw":84.64},{"c":84.34,"h":84.415,"l":84.2735,"n":253,"o":84.32,"t":"2026-10-14T13:30:00Z","v":38941,"vw":84.327377},{"c":84.16,"h":84.46,"l":84.14,"n":159,"o":84.36,"t":"2026-10-14T13:45:00Z","v":14813,"vw":84.382835},{"c":84.072,"h":84.19,"l":84.07,"n":180,"o":84.15,"t":"2026-10-14T14:00:00Z","v":31231,"vw":84.123896},{"c":84.09,"h":84.135,"l":84.075,"n":132,"o":84.1348,"t":"2026-10-14T14:15:00Z","v":11893,"vw":84.10085},{"c":84.09,"h":84.14,"l":84.03,"n":227,"o":84.08,"t":"2026-10-14T14:30:00Z","v":18588,"vw":84.100708},{"c":84.04,"h":84.125,"l":83.99,"n":109,"o":84.07,"t":"2026-10-14T14:45:00Z","v":10778,"vw":84.093194},{"c":83.93,"h":84.06,"l":83.91,"n":85,"o":84.06,"t":"2026-10-14T15:00:00Z","v":6720,"vw":83.976687},{"c":83.94,"h":84.01,"l":83.94,"n":98,"o":83.94,"t":"2026-10-14T15:15:00Z","v":9061,"vw":83.976635},{"c":83.8,"h":83.955,"l":83.8,"n":71,"o":83.93,"t":"2026-10-14T15:30:00Z","v":12032,"vw":83.887761},{"c":83.835,"h":83.89,"l":83.82,"n":79,"o":83.8253,"t":"2026-10-14T15:45:00Z","v":19215,"vw":83.82562},{"c":83.7,"h":83.8601,"l":83.7,"n":76,"o":83.8601,"t":"2026-10-14T16:00:00Z","v":9662,"vw":83.775526},{"c":83.685,"h":83.705,"l":83.66,"n":80,"o":83.69,"t":"2026-10-14T16:15:00Z","v":5670,"vw":83.69142},{"c":83.76,"h":83.8,"l":83.67,"n":85,"o":83.68,"t":"2026-10-14T16:30:00Z","v":7740,"vw":83.720947},{"c":83.79,"h":83.79,"l":83.7101,"n":58,"o":83.78,"t":"2026-10-14T16:45:00Z","v":6315,"vw":83.752217},{"c":83.685,"h":83.79,"l":83.6801,"n":77,"o":83.785,"t":"2026-10-14T17:00:00Z","v":4688,"vw":83.711922},{"c":83.56,"h":83.705,"l":83.56,"n":60,"o":83.67,"t":"2026-10-14T17:15:00Z","v":12973,"vw":83.675324},{"c":83.5522,"h":83.615,"l":83.54,"n":43,"o":83.57,"t":"2026-10-14T17:30:00Z","v":1888,"vw":83.58108},{"c":83.4555,"h":83.56,"l":83.4555,"n":175,"o":83.54,"t":"2026-10-14T17:45:00Z","v":5258,"vw":83.498943},{"c":83.5554,"h":83.5554,"l":83.39,"n":102,"o":83.45,"t":"2026-10-14T18:00:00Z","v":14818,"vw":83.483006},{"c":83.54,"h":83.57,"l":83.505,"n":77,"o":83.56,"t":"2026-10-14T18:15:00Z","v":8012,"vw":83.539547},{"c":83.4979,"h":83.535,"l":83.485,"n":57,"o":83.535,"t":"2026-10-14T18:30:00Z","v":7162,"vw":83.507488},{"c":83.51,"h":83.545,"l":83.48,"n":88,"o":83.49,"t":"2026-10-14T18:45:00Z","v":23841,"vw":83.510248},{"c":83.52,"h":83.53,"l":83.44,"n":109,"o":83.5,"t":"2026-10-14T19:00:00Z","v":17295,"vw":83.473759},{"c":83.635,"h":83.6499,"l":83.505,"n":127,"o":83.52,"t":"2026-10-14T19:15:00Z","v":58537,"vw":83.565007},{"c":83.64,"h":83.71,"l":83.585,"n":196,"o":83.68,"t":"2026-10-14T19:30:00Z","v":33402,"vw":83.64865},{"c":83.715,"h":83.715,"l":83.59,"n":213,"o":83.615,"t":"2026-10-14T19:45:00Z","v":28176,"vw":83.637372},{"c":83.71,"h":83.71,"l":83.71,"n":7,"o":83.71,"t":"2026-10-14T20:00:00Z","v":1427,"vw":83.71},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-14T22:15:00Z","v":400,"vw":83.6},{"c":83.39,"h":83.45,"l":83.24,"n":149,"o":83.32,"t":"2026-10-15T13:30:00Z","v":34704,"vw":83.315821},{"c":83.22,"h":83.42,"l":83.11,"n":184,"o":83.42,"t":"2026-10-15T13:45:00Z","v":20912,"vw":83.247202},{"c":83.45,"h":83.52,"l":83.235,"n":140,"o":83.245,"t":"2026-10-15T14:00:00Z","v":14652,"vw":83.453731},{"c":83.48,"h":83.49,"l":83.42,"n":72,"o":83.4499,"t":"2026-10-15T14:15:00Z","v":13461,"vw":83.459462},{"c":83.64,"h":83.64,"l":83.41,"n":104,"o":83.45,"t":"2026-10-15T14:30:00Z","v":11858,"vw":83.524941},{"c":83.71,"h":83.71,"l":83.6,"n":64,"o":83.645,"t":"2026-10-15T14:45:00Z","v":4827,"vw":83.64927},{"c":83.8355,"h":83.8355,"l":83.69,"n":78,"o":83.725,"t":"2026-10-15T15:00:00Z","v":6179,"vw":83.740182},{"c":83.795,"h":83.86,"l":83.785,"n":65,"o":83.86,"t":"2026-10-15T15:15:00Z","v":6043,"vw":83.817168},{"c":83.74,"h":83.785,"l":83.73,"n":65,"o":83.745,"t":"2026-10-15T15:30:00Z","v":4951,"vw":83.749762},{"c":83.77,"h":83.79,"l":83.72,"n":45,"o":83.76,"t":"2026-10-15T15:45:00Z","v":15072,"vw":83.753657},{"c":83.7301,"h":83.815,"l":83.72,"n":55,"o":83.79,"t":"2026-10-15T16:00:00Z","v":7639,"vw":83.770867},{"c":83.665,"h":83.715,"l":83.66,"n":30,"o":83.715,"t":"2026-10-15T16:15:00Z","v":4281,"vw":83.686659},{"c":83.7364,"h":83.785,"l":83.665,"n":51,"o":83.68,"t":"2026-10-15T16:30:00Z","v":14223,"vw":83.721666},{"c":83.7003,"h":83.755,"l":83.68,"n":17,"o":83.755,"t":"2026-10-15T16:45:00Z","v":4556,"vw":83.707993},{"c":83.7551,"h":83.785,"l":83.73,"n":32,"o":83.735,"t":"2026-10-15T17:00:00Z","v":9015,"vw":83.746833},{"c":83.8,"h":83.825,"l":83.78,"n":49,"o":83.8026,"t":"2026-10-15T17:15:00Z","v":6680,"vw":83.802098},{"c":83.935,"h":83.9508,"l":83.795,"n":69,"o":83.8,"t":"2026-10-15T17:30:00Z","v":8023,"vw":83.85444},{"c":83.92,"h":83.9299,"l":83.905,"n":117,"o":83.915,"t":"2026-10-15T17:45:00Z","v":9429,"vw":83.921111},{"c":83.735,"h":83.905,"l":83.735,"n":58,"o":83.9,"t":"2026-10-15T18:00:00Z","v":3586,"vw":83.82138},{"c":83.725,"h":83.765,"l":83.7,"n":48,"o":83.76,"t":"2026-10-15T18:15:00Z","v":13070,"vw":83.731789},{"c":83.77,"h":83.78,"l":83.73,"n":58,"o":83.73,"t":"2026-10-15T18:30:00Z","v":8484,"vw":83.752959},{"c":83.85,"h":83.85,"l":83.7608,"n":27,"o":83.7608,"t":"2026-10-15T18:45:00Z","v":4502,"vw":83.787842},{"c":84.0001,"h":84.0001,"l":83.845,"n":65,"o":83.845,"t":"2026-10-15T19:00:00Z","v":24342,"vw":83.93393},{"c":84.02,"h":84.095,"l":84.02,"n":86,"o":84.04,"t":"2026-10-15T19:15:00Z","v":16675,"vw":84.060543},{"c":84.031,"h":84.045,"l":84,"n":97,"o":84.01,"t":"2026-10-15T19:30:00Z","v":25908,"vw":84.027489},{"c":83.98,"h":84.08,"l":83.97,"n":252,"o":84.045,"t":"2026-10-15T19:45:00Z","v":43865,"vw":84.034214},{"c":84,"h":84,"l":84,"n":5,"o":84,"t":"2026-10-15T20:00:00Z","v":482,"vw":84},{"c":84.05,"h":84.19,"l":83.925,"n":118,"o":84.19,"t":"2026-10-16T13:30:00Z","v":11453,"vw":84.047176},{"c":83.95,"h":84.06,"l":83.945,"n":70,"o":84.06,"t":"2026-10-16T13:45:00Z","v":4960,"vw":83.995935},{"c":83.905,"h":83.97,"l":83.845,"n":134,"o":83.95,"t":"2026-10-16T14:00:00Z","v":114189,"vw":83.862259},{"c":83.8624,"h":83.945,"l":83.8507,"n":152,"o":83.915,"t":"2026-10-16T14:15:00Z","v":16611,"vw":83.896208},{"c":83.97,"h":84.005,"l":83.855,"n":140,"o":83.865,"t":"2026-10-16T14:30:00Z","v":14775,"vw":83.939475},{"c":83.92,"h":84.055,"l":83.9,"n":101,"o":83.99,"t":"2026-10-16T14:45:00Z","v":9247,"vw":83.961914},{"c":83.75,"h":83.905,"l":83.7,"n":199,"o":83.895,"t":"2026-10-16T15:00:00Z","v":23895,"vw":83.803125},{"c":83.615,"h":83.76,"l":83.6,"n":158,"o":83.745,"t":"2026-10-16T15:15:00Z","v":18676,"vw":83.67592},{"c":83.605,"h":83.69,"l":83.605,"n":227,"o":83.62,"t":"2026-10-16T15:30:00Z","v":20813,"vw":83.653052},{"c":83.49,"h":83.675,"l":83.485,"n":153,"o":83.615,"t":"2026-10-16T15:45:00Z","v":12017,"vw":83.581118},{"c":83.52,"h":83.52,"l":83.375,"n":175,"o":83.455,"t":"2026-10-16T16:00:00Z","v":18242,"vw":83.432978},{"c":83.465,"h":83.57,"l":83.465,"n":174,"o":83.53,"t":"2026-10-16T16:15:00Z","v":20101,"vw":83.495976},{"c":83.395,"h":83.47,"l":83.35,"n":147,"o":83.47,"t":"2026-10-16T16:30:00Z","v":19223,"vw":83.395565},{"c":83.335,"h":83.41,"l":83.275,"n":111,"o":83.395,"t":"2026-10-16T16:45:00Z","v":10615,"vw":83.316606},{"c":83.075,"h":83.345,"l":83.055,"n":132,"o":83.345,"t":"2026-10-16T17:00:00Z","v":14189,"vw":83.177045},{"c":83.115,"h":83.125,"l":82.945,"n":147,"o":83.065,"t":"2026-10-16T17:15:00Z","v":11368,"vw":83.021321},{"c":83.23,"h":83.27,"l":83.095,"n":162,"o":83.105,"t":"2026-10-16T17:30:00Z","v":19397,"vw":83.176206},{"c":83.025,"h":83.235,"l":83.005,"n":178,"o":83.215,"t":"2026-10-16T17:45:00Z","v":10020,"vw":83.108793},{"c":83.01,"h":83.02,"l":82.8923,"n":136,"o":83.015,"t":"2026-10-16T18:00:00Z","v":22131,"vw":82.968307},{"c":82.895,"h":83.025,"l":82.855,"n":143,"o":82.995,"t":"2026-10-16T18:15:00Z","v":20871,"vw":82.924892},{"c":82.895,"h":82.95,"l":82.855,"n":178,"o":82.875,"t":"2026-10-16T18:30:00Z","v":34880,"vw":82.903608},{"c":82.85,"h":82.935,"l":82.775,"n":216,"o":82.915,"t":"2026-10-16T18:45:00Z","v":30430,"vw":82.850944},{"c":82.975,"h":82.975,"l":82.735,"n":246,"o":82.85,"t":"2026-10-16T19:00:00Z","v":37133,"vw":82.835229},{"c":83,"h":83.01,"l":82.87,"n":237,"o":82.98,"t":"2026-10-16T19:15:00Z","v":45732,"vw":82.960484},{"c":82.87,"h":83.035,"l":82.855,"n":343,"o":83.01,"t":"2026-10-16T19:30:00Z","v":47069,"vw":82.934565},{"c":83.02,"h":83.065,"l":82.885,"n":467,"o":82.885,"t":"2026-10-16T19:45:00Z","v":39127,"vw":82.985271},{"c":83,"h":83,"l":83,"n":7,"o":83,"t":"2026-10-16T20:00:00Z","v":345,"vw":83},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-16T22:30:00Z","v":245,"vw":83},{"c":83.425,"h":83.55,"l":83.425,"n":122,"o":83.45,"t":"2026-10-19T13:30:00Z","v":14231,"vw":83.470605},{"c":83.35,"h":83.45,"l":83.35,"n":85,"o":83.415,"t":"2026-10-19T13:45:00Z","v":12821,"vw":83.38787},{"c":83.535,"h":83.535,"l":83.305,"n":123,"o":83.36,"t":"2026-10-19T14:00:00Z","v":18123,"vw":83.383639},{"c":83.575,"h":83.635,"l":83.57,"n":76,"o":83.575,"t":"2026-10-19T14:15:00Z","v":11775,"vw":83.595268},{"c":83.46,"h":83.5875,"l":83.43,"n":108,"o":83.565,"t":"2026-10-19T14:30:00Z","v":10009,"vw":83.503819},{"c":83.53,"h":83.555,"l":83.47,"n":74,"o":83.47,"t":"2026-10-19T14:45:00Z","v":9799,"vw":83.507384},{"c":83.64,"h":83.64,"l":83.56,"n":85,"o":83.585,"t":"2026-10-19T15:00:00Z","v":16232,"vw":83.595215},{"c":83.7601,"h":83.78,"l":83.63,"n":97,"o":83.63,"t":"2026-10-19T15:15:00Z","v":133092,"vw":83.635776},{"c":83.775,"h":83.8001,"l":83.705,"n":55,"o":83.755,"t":"2026-10-19T15:30:00Z","v":10884,"vw":83.756949},{"c":83.7041,"h":83.77,"l":83.7041,"n":68,"o":83.76,"t":"2026-10-19T15:45:00Z","v":529206,"vw":83.759724},{"c":83.615,"h":83.665,"l":83.53,"n":155,"o":83.665,"t":"2026-10-19T16:00:00Z","v":19526,"vw":83.599042},{"c":83.565,"h":83.616,"l":83.5553,"n":23,"o":83.616,"t":"2026-10-19T16:15:00Z","v":2321,"vw":83.590996},{"c":83.56,"h":83.56,"l":83.52,"n":38,"o":83.555,"t":"2026-10-19T16:30:00Z","v":4728,"vw":83.540473},{"c":83.495,"h":83.54,"l":83.4801,"n":27,"o":83.54,"t":"2026-10-19T16:45:00Z","v":2432,"vw":83.505629},{"c":83.44,"h":83.47,"l":83.44,"n":31,"o":83.4654,"t":"2026-10-19T17:00:00Z","v":2329,"vw":83.4577},{"c":83.49,"h":83.495,"l":83.445,"n":32,"o":83.46,"t":"2026-10-19T17:15:00Z","v":4661,"vw":83.464061},{"c":83.48,"h":83.5,"l":83.44,"n":67,"o":83.46,"t":"2026-10-19T17:30:00Z","v":5644,"vw":83.476744},{"c":83.485,"h":83.485,"l":83.41,"n":283,"o":83.445,"t":"2026-10-19T17:45:00Z","v":34163,"vw":83.433777},{"c":83.4899,"h":83.4899,"l":83.42,"n":120,"o":83.47,"t":"2026-10-19T18:00:00Z","v":19161,"vw":83.451827},{"c":83.42,"h":83.515,"l":83.42,"n":50,"o":83.51,"t":"2026-10-19T18:15:00Z","v":6483,"vw":83.494363},{"c":83.46,"h":83.46,"l":83.4,"n":67,"o":83.43,"t":"2026-10-19T18:30:00Z","v":10688,"vw":83.431965},{"c":83.49,"h":83.51,"l":83.46,"n":55,"o":83.47,"t":"2026-10-19T18:45:00Z","v":7039,"vw":83.486314},{"c":83.5,"h":83.535,"l":83.47,"n":199,"o":83.485,"t":"2026-10-19T19:00:00Z","v":61979,"vw":83.49494},{"c":83.54,"h":83.59,"l":83.5,"n":165,"o":83.5,"t":"2026-10-19T19:15:00Z","v":56093,"vw":83.566212},{"c":83.545,"h":83.58,"l":83.54,"n":121,"o":83.545,"t":"2026-10-19T19:30:00Z","v":17734,"vw":83.559681},{"c":83.38,"h":83.545,"l":83.34,"n":425,"o":83.545,"t":"2026-10-19T19:45:00Z","v":47654,"vw":83.439889},{"c":83.37,"h":83.37,"l":83.37,"n":5,"o":83.37,"t":"2026-10-19T20:00:00Z","v":778,"vw":83.37},{"c":83.1655,"h":83.32,"l":83.135,"n":158,"o":83.31,"t":"2026-10-20T13:30:00Z","v":23123,"vw":83.250733},{"c":83.53,"h":83.53,"l":83.17,"n":122,"o":83.17,"t":"2026-10-20T13:45:00Z","v":14469,"vw":83.321809},{"c":83.64,"h":83.6599,"l":83.51,"n":117,"o":83.51,"t":"2026-10-20T14:00:00Z","v":17160,"vw":83.597074},{"c":83.94,"h":83.95,"l":83.665,"n":148,"o":83.665,"t":"2026-10-20T14:15:00Z","v":10351,"vw":83.785907},{"c":83.94,"h":84,"l":83.8701,"n":124,"o":83.9609,"t":"2026-10-20T14:30:00Z","v":7641,"vw":83.941603},{"c":83.9899,"h":84.03,"l":83.93,"n":140,"o":83.94,"t":"2026-10-20T14:45:00Z","v":15316,"vw":83.977637},{"c":83.63,"h":83.98,"l":83.62,"n":206,"o":83.965,"t":"2026-10-20T15:00:00Z","v":17827,"vw":83.823311},{"c":83.7,"h":83.78,"l":83.65,"n":128,"o":83.66,"t":"2026-10-20T15:15:00Z","v":62178,"vw":83.763279},{"c":83.76,"h":83.76,"l":83.635,"n":43,"o":83.68,"t":"2026-10-20T15:30:00Z","v":4035,"vw":83.683166},{"c":83.77,"h":83.79,"l":83.6805,"n":65,"o":83.72,"t":"2026-10-20T15:45:00Z","v":15953,"vw":83.751473},{"c":83.705,"h":83.77,"l":83.665,"n":62,"o":83.77,"t":"2026-10-20T16:00:00Z","v":7261,"vw":83.713112},{"c":83.69,"h":83.705,"l":83.615,"n":76,"o":83.7,"t":"2026-10-20T16:15:00Z","v":5038,"vw":83.647608},{"c":83.71,"h":83.745,"l":83.68,"n":59,"o":83.69,"t":"2026-10-20T16:30:00Z","v":14138,"vw":83.719701},{"c":83.625,"h":83.7399,"l":83.6,"n":54,"o":83.715,"t":"2026-10-20T16:45:00Z","v":17973,"vw":83.675422},{"c":83.63,"h":83.66,"l":83.6,"n":136,"o":83.65,"t":"2026-10-20T17:00:00Z","v":17155,"vw":83.633095},{"c":83.715,"h":83.7299,"l":83.62,"n":40,"o":83.645,"t":"2026-10-20T17:15:00Z","v":5563,"vw":83.693358},{"c":83.744,"h":83.75,"l":83.7251,"n":9,"o":83.75,"t":"2026-10-20T17:30:00Z","v":2374,"vw":83.738166},{"c":83.74,"h":83.7655,"l":83.735,"n":26,"o":83.745,"t":"2026-10-20T17:45:00Z","v":2784,"vw":83.75069},{"c":83.7674,"h":83.7674,"l":83.705,"n":67,"o":83.755,"t":"2026-10-20T18:00:00Z","v":10727,"vw":83.725721},{"c":83.7057,"h":83.76,"l":83.69,"n":58,"o":83.76,"t":"2026-10-20T18:15:00Z","v":5122,"vw":83.719506},{"c":83.585,"h":83.705,"l":83.585,"n":69,"o":83.6979,"t":"2026-10-20T18:30:00Z","v":8433,"vw":83.649905},{"c":83.6599,"h":83.7,"l":83.615,"n":121,"o":83.615,"t":"2026-10-20T18:45:00Z","v":18258,"vw":83.662531},{"c":83.64,"h":83.685,"l":83.64,"n":298,"o":83.66,"t":"2026-10-20T19:00:00Z","v":144778,"vw":83.656411},{"c":83.59,"h":83.645,"l":83.57,"n":265,"o":83.64,"t":"2026-10-20T19:15:00Z","v":58011,"vw":83.614351},{"c":83.625,"h":83.64,"l":83.555,"n":481,"o":83.575,"t":"2026-10-20T19:30:00Z","v":68109,"vw":83.599611},{"c":83.63,"h":83.645,"l":83.59,"n":341,"o":83.625,"t":"2026-10-20T19:45:00Z","v":44220,"vw":83.624756},{"c":83.66,"h":83.66,"l":83.66,"n":7,"o":83.66,"t":"2026-10-20T20:00:00Z","v":2322,"vw":83.66},{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-21T13:15:00Z","v":100,"vw":83.92},{"c":83.829,"h":83.96,"l":83.79,"n":170,"o":83.96,"t":"2026-10-21T13:30:00Z","v":23525,"vw":83.870693},{"c":83.91,"h":83.95,"l":83.84,"n":127,"o":83.84,"t":"2026-10-21T13:45:00Z","v":15092,"vw":83.910177},{"c":83.7,"h":83.92,"l":83.68,"n":118,"o":83.88,"t":"2026-10-21T14:00:00Z","v":26014,"vw":83.721488},{"c":83.77,"h":83.785,"l":83.69,"n":107,"o":83.715,"t":"2026-10-21T14:15:00Z","v":9108,"vw":83.734797},{"c":83.845,"h":83.845,"l":83.775,"n":141,"o":83.785,"t":"2026-10-21T14:30:00Z","v":16786,"vw":83.802145},{"c":83.925,"h":83.955,"l":83.86,"n":55,"o":83.86,"t":"2026-10-21T14:45:00Z","v":21120,"vw":83.913268},{"c":83.975,"h":83.98,"l":83.915,"n":63,"o":83.92,"t":"2026-10-21T15:00:00Z","v":8205,"vw":83.939882},{"c":84.0353,"h":84.0353,"l":83.925,"n":82,"o":83.98,"t":"2026-10-21T15:15:00Z","v":9411,"vw":83.971652},{"c":84.085,"h":84.1,"l":84.035,"n":46,"o":84.04,"t":"2026-10-21T15:30:00Z","v":7292,"vw":84.057246},{"c":84.11,"h":84.1224,"l":84.1,"n":46,"o":84.115,"t":"2026-10-21T15:45:00Z","v":14369,"vw":84.11403},{"c":84.094,"h":84.1151,"l":84.07,"n":46,"o":84.0851,"t":"2026-10-21T16:00:00Z","v":2759,"vw":84.091356},{"c":84.05,"h":84.095,"l":84.045,"n":116,"o":84.095,"t":"2026-10-21T16:15:00Z","v":8285,"vw":84.076288},{"c":84.12,"h":84.24,"l":84.06,"n":149,"o":84.064,"t":"2026-10-21T16:30:00Z","v":16766,"vw":84.136294},{"c":84.195,"h":84.2,"l":84.115,"n":71,"o":84.13,"t":"2026-10-21T16:45:00Z","v":8360,"vw":84.154269},{"c":84.23,"h":84.235,"l":84.165,"n":47,"o":84.1992,"t":"2026-10-21T17:00:00Z","v":5265,"vw":84.182629},{"c":84.24,"h":84.265,"l":84.235,"n":45,"o":84.245,"t":"2026-10-21T17:15:00Z","v":7729,"vw":84.241787},{"c":84.25,"h":84.2554,"l":84.1951,"n":69,"o":84.2399,"t":"2026-10-21T17:30:00Z","v":12351,"vw":84.217485},{"c":84.235,"h":84.26,"l":84.2301,"n":130,"o":84.25,"t":"2026-10-21T17:45:00Z","v":12687,"vw":84.241234},{"c":84.26,"h":84.26,"l":84.21,"n":39,"o":84.23,"t":"2026-10-21T18:00:00Z","v":12684,"vw":84.241906},{"c":84.28,"h":84.3,"l":84.265,"n":36,"o":84.295,"t":"2026-10-21T18:15:00Z","v":11632,"vw":84.288157},{"c":84.275,"h":84.29,"l":84.265,"n":61,"o":84.28,"t":"2026-10-21T18:30:00Z","v":9452,"vw":84.277828},{"c":84.02,"h":84.2799,"l":84.02,"n":183,"o":84.27,"t":"2026-10-21T18:45:00Z","v":54618,"vw":84.222284},{"c":83.97,"h":84.04,"l":83.86,"n":133,"o":84.04,"t":"2026-10-21T19:00:00Z","v":24310,"vw":83.94396},{"c":84.165,"h":84.165,"l":83.995,"n":324,"o":83.995,"t":"2026-10-21T19:15:00Z","v":56833,"vw":84.075443},{"c":84.135,"h":84.155,"l":84.1,"n":181,"o":84.13,"t":"2026-10-21T19:30:00Z","v":49179,"vw":84.12205},{"c":84.14,"h":84.22,"l":84.135,"n":423,"o":84.14,"t":"2026-10-21T19:45:00Z","v":57270,"vw":84.17319},{"c":84.16,"h":84.16,"l":84.16,"n":6,"o":84.16,"t":"2026-10-21T20:00:00Z","v":2435,"vw":84.16},{"c":83.435,"h":83.51,"l":83.405,"n":109,"o":83.41,"t":"2026-10-22T13:30:00Z","v":14923,"vw":83.445456},{"c":83.5,"h":83.5,"l":83.31,"n":136,"o":83.39,"t":"2026-10-22T13:45:00Z","v":13083,"vw":83.36733},{"c":83.37,"h":83.5325,"l":83.36,"n":107,"o":83.48,"t":"2026-10-22T14:00:00Z","v":11238,"vw":83.456704},{"c":83.075,"h":83.35,"l":83.075,"n":190,"o":83.325,"t":"2026-10-22T14:15:00Z","v":14831,"vw":83.2798},{"c":82.994,"h":83,"l":82.924,"n":174,"o":83,"t":"2026-10-22T14:30:00Z","v":39022,"vw":82.971951},{"c":83.07,"h":83.07,"l":82.9302,"n":229,"o":82.98,"t":"2026-10-22T14:45:00Z","v":38094,"vw":83.00232},{"c":83,"h":83.08,"l":82.96,"n":148,"o":83.065,"t":"2026-10-22T15:00:00Z","v":23677,"vw":83.01341},{"c":83.07,"h":83.2,"l":82.9899,"n":92,"o":82.9899,"t":"2026-10-22T15:15:00Z","v":8630,"vw":83.084065},{"c":83.07,"h":83.09,"l":82.965,"n":178,"o":83.055,"t":"2026-10-22T15:30:00Z","v":16071,"vw":83.015163},{"c":83.21,"h":83.2251,"l":83.0699,"n":74,"o":83.0699,"t":"2026-10-22T15:45:00Z","v":8480,"vw":83.149521},{"c":83.26,"h":83.26,"l":83.1899,"n":36,"o":83.2401,"t":"2026-10-22T16:00:00Z","v":4212,"vw":83.241509},{"c":83.295,"h":83.34,"l":83.265,"n":96,"o":83.265,"t":"2026-10-22T16:15:00Z","v":26200,"vw":83.315984},{"c":83.035,"h":83.235,"l":83.035,"n":46,"o":83.235,"t":"2026-10-22T16:30:00Z","v":6925,"vw":83.199551},{"c":82.98,"h":83.02,"l":82.955,"n":42,"o":83,"t":"2026-10-22T16:45:00Z","v":4499,"vw":82.984346}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":90.89174336813403,"iv":0.28591750764978235,"gamma":0.035092654629983365,"theta":-0.028159546767403513,"vega":0.054649173994666185,"rho":0.008891326439189353,"breakevenPct":10.137073232265637},{"delta":0.2,"premium":0.4582474651327094,"strike":87.10996620176945,"iv":0.18145928621955054,"gamma":0.0695716647612114,"theta":-0.022293809108965286,"vega":0.06564473127460346,"rho":0.011595952624315887,"breakevenPct":5.529300634974894},{"delta":0.25,"premium":0.5772982871952199,"strike":86.27204567479414,"iv":0.17328556818186694,"gamma":0.08050596538228684,"theta":-0.02403787986038515,"vega":0.07382359529638091,"rho":0.01471383622583693,"breakevenPct":4.662983805723488},{"delta":0.3,"premium":0.6207424700775332,"strike":85.11353413126578,"iv":0.14306191774300817,"gamma":0.10454424827637895,"theta":-0.02254618599846789,"vega":0.08117915513574256,"rho":0.01771222591450104,"breakevenPct":3.3192053523057465},{"delta":0.35,"premium":0.673437408672194,"strike":84.51562591327806,"iv":0.1261033140559878,"gamma":0.1267612004202698,"theta":-0.02183545081928491,"vega":0.08607091287221917,"rho":0.020428143314253282,"breakevenPct":2.662163559833992},{"delta":0.4,"premium":0.7377582736489255,"strike":83.9854191158298,"iv":0.11189464360993331,"gamma":0.14730888977033055,"theta":-0.021362285990034088,"vega":0.0905472259288802,"rho":0.023143593808402852,"breakevenPct":2.1007199198345567},{"delta":0.45,"premium":1.0582942314002544,"strike":83.61909230697114,"iv":0.12925722962854547,"gamma":0.13236134710478017,"theta":-0.02457333209039316,"vega":0.09145903785122957,"rho":0.0265881367805851,"breakevenPct":2.0455369225974724},{"delta":0.5,"premium":1.3788301891515833,"strike":83.25276549811248,"iv":0.14661981564715762,"gamma":0.11741380443922977,"theta":-0.02778437819075224,"vega":0.09237084977357894,"rho":0.030032679752767348,"breakevenPct":1.9903539253603877},{"delta":0.55,"premium":1.7079721362229108,"strike":82.84004127966976,"iv":0.1605514963880289,"gamma":0.10506852425180598,"theta":-0.03022394220846233,"vega":0.09223219814241486,"rho":0.03338325778155518,"breakevenPct":1.889628122309791},{"delta":0.6,"premium":2.056269349845201,"strike":82.32404540763675,"iv":0.1668466460268318,"gamma":0.09851537667698658,"theta":-0.030946336429308562,"vega":0.08975541795665634,"rho":0.036524688033110285,"breakevenPct":1.6875328482549266},{"delta":0.65,"premium":2.490519662921349,"strike":81.73876404494382,"iv":0.17623370786516857,"gamma":0.08993286516853931,"theta":-0.031739606741573036,"vega":0.0863191011235955,"rho":0.03963438978681628,"breakevenPct":1.5055238706497556},{"delta":0.7,"premium":3.0698735955056176,"strike":81.03651685393258,"iv":0.19084044943820222,"gamma":0.07792443820224719,"theta":-0.03265252808988764,"vega":0.08126292134831462,"rho":0.042690528377486665,"breakevenPct":1.357424017158584},{"delta":0.75,"premium":4.183558863328822,"strike":79.87144790257105,"iv":0.22793315290933694,"gamma":0.059400135317997295,"theta":-0.03539012178619757,"vega":0.07410311231393776,"rho":0.045437175997998694,"breakevenPct":1.2955010435042853},{"delta":0.8,"premium":4.623342354533153,"strike":79.19485791610285,"iv":0.21758132611637349,"gamma":0.05466400541271989,"theta":-0.0311276048714479,"vega":0.0651721244925575,"rho":0.0484836068045073,"breakevenPct":1.0101232473318742},{"delta":0.85,"premium":6.993749999999997,"strike":76.76785714285715,"iv":0.28819464285714275,"gamma":0.03474642857142859,"theta":-0.03391964285714285,"vega":0.05449821428571429,"rho":0.050256631128738745,"breakevenPct":0.94192232207416}],"put":[{"delta":0.15,"premium":0.38520086947714566,"strike":78.40803477908582,"iv":0.2090357042564456,"gamma":0.0485104990376532,"theta":-0.01782650024878872,"vega":0.0544219220246274,"rho":-0.011239185204968642,"breakevenPct":5.973928766439291},{"delta":0.2,"premium":0.5502063239155239,"strike":79.4991747043379,"iv":0.202675015448115,"gamma":0.06064268188182303,"theta":-0.020960899086780557,"vega":0.06553776021996181,"rho":-0.014893617898845208,"breakevenPct":4.85783516459101},{"delta":0.25,"premium":0.7615719081760355,"strike":79.98939323629754,"iv":0.21465439182003965,"gamma":0.0639757012782542,"theta":-0.02423855647333879,"vega":0.07385281265471035,"rho":-0.018525597321075806,"breakevenPct":4.521786782210757},{"delta":0.3,"premium":0.8713631503523903,"strike":81.0776841830996,"iv":0.18959288547051384,"gamma":0.07809603918323536,"theta":-0.023314719154768914,"vega":0.08138803738817393,"rho":-0.022203629063687808,"breakevenPct":3.3425873309867296},{"delta":0.35,"premium":1.0420474367908894,"strike":81.69835431560324,"iv":0.1834065560825503,"gamma":0.08597219047311735,"theta":-0.023843171944291853,"vega":0.08624130967069484,"rho":-0.025674401696757384,"breakevenPct":2.8003050387896575},{"delta":0.4,"premium":1.1537472035794183,"strike":82.28747203579418,"iv":0.1699072706935123,"gamma":0.09790671140939597,"theta":-0.022576398210290827,"vega":0.08983612975391499,"rho":-0.029223247936228484,"breakevenPct":2.2249640489096616},{"delta":0.45,"premium":1.209675615212528,"strike":82.84675615212528,"iv":0.1494934004474273,"gamma":0.11367852348993289,"theta":-0.019612192393736017,"vega":0.0922410514541387,"rho":-0.03284591474517651,"breakevenPct":1.6183652242555402},{"delta":0.5,"premium":1.4180851063829787,"strike":83.32180851063829,"iv":0.14612047872340425,"gamma":0.1157473404255319,"theta":-0.01870345744680851,"vega":0.09248164893617021,"rho":-0.03635484601775525,"breakevenPct":1.2970313277231644},{"delta":0.55,"premium":1.6840425531914895,"strike":83.76507092198581,"iv":0.14917898936170212,"gamma":0.11264450354609928,"theta":-0.018570478723404255,"vega":0.09190540780141844,"rho":-0.03982085230828829,"breakevenPct":1.0833594013083614},{"delta":0.6,"premium":1.8947451117318435,"strike":84.1641061452514,"iv":0.14638554469273743,"gamma":0.11185335195530727,"theta":-0.017137918994413408,"vega":0.08949944134078212,"rho":-0.043281706391923434,"breakevenPct":0.8563978868166466},{"delta":0.65,"premium":2.043138966480447,"strike":84.51326815642459,"iv":0.13699308659217876,"gamma":0.11366899441340782,"theta":-0.014239874301675975,"vega":0.08503016759776535,"rho":-0.046736750540120546,"breakevenPct":0.6144502410892638},{"delta":0.7,"premium":2.19153282122905,"strike":84.86243016759776,"iv":0.12760062849162013,"gamma":0.11548463687150838,"theta":-0.01134182960893855,"vega":0.0805608938547486,"rho":-0.05019179468831765,"breakevenPct":0.3725025953618818},{"delta":0.75,"premium":2.8692700729927005,"strike":85.66350364963503,"iv":0.13650656934306568,"gamma":0.10233277372262774,"theta":-0.009779781021897811,"vega":0.07307175182481751,"rho":-0.0538284175945343,"breakevenPct":0.22386891221700123},{"delta":0.8,"premium":3.891167883211679,"strike":86.75839416058395,"iv":0.1573094890510949,"gamma":0.07944956204379561,"theta":-0.009086350364963504,"vega":0.06361919708029197,"rho":-0.057583096656955074,"breakevenPct":0.13590470309440772},{"delta":0.85,"premium":4.9130656934306565,"strike":87.85328467153285,"iv":0.17811240875912407,"gamma":0.05656635036496351,"theta":-0.008392919708029198,"vega":0.05416664233576643,"rho":-0.061337775719375834,"breakevenPct":0.04794049397181435},{"delta":0.9,"premium":9.991844919786104,"strike":92.94385026737969,"iv":0.2958152406417114,"gamma":0.025661764705882315,"theta":-0.011864438502673812,"vega":0.04100213903743316,"rho":-0.06822781746753225,"breakevenPct":0.03798995441205585}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":90.89174336813403,"iv":0.28591750764978235,"gamma":0.035092654629983365,"theta":-0.028159546767403513,"vega":0.054649173994666185,"rho":0.008891326439189353,"breakevenPct":10.137073232265637},{"delta":0.2,"premium":0.4582474651327094,"strike":87.10996620176945,"iv":0.18145928621955054,"gamma":0.0695716647612114,"theta":-0.022293809108965286,"vega":0.06564473127460346,"rho":0.011595952624315887,"breakevenPct":5.529300634974894},{"delta":0.25,"premium":0.5772982871952199,"strike":86.27204567479414,"iv":0.17328556818186694,"gamma":0.08050596538228684,"theta":-0.02403787986038515,"vega":0.07382359529638091,"rho":0.01471383622583693,"breakevenPct":4.662983805723488},{"delta":0.3,"premium":0.6207424700775332,"strike":85.11353413126578,"iv":0.14306191774300817,"gamma":0.10454424827637895,"theta":-0.02254618599846789,"vega":0.08117915513574256,"rho":0.01771222591450104,"breakevenPct":3.3192053523057465},{"delta":0.35,"premium":0.673437408672194,"strike":84.51562591327806,"iv":0.1261033140559878,"gamma":0.1267612004202698,"theta":-0.02183545081928491,"vega":0.08607091287221917,"rho":0.020428143314253282,"breakevenPct":2.662163559833992},{"delta":0.4,"premium":0.7377582736489255,"strike":83.9854191158298,"iv":0.11189464360993331,"gamma":0.14730888977033055,"theta":-0.021362285990034088,"vega":0.0905472259288802,"rho":0.023143593808402852,"breakevenPct":2.1007199198345567},{"delta":0.45,"premium":1.0582942314002544,"strike":83.61909230697114,"iv":0.12925722962854547,"gamma":0.13236134710478017,"theta":-0.02457333209039316,"vega":0.09145903785122957,"rho":0.0265881367805851,"breakevenPct":2.0455369225974724},{"delta":0.5,"premium":1.3788301891515833,"strike":83.25276549811248,"iv":0.14661981564715762,"gamma":0.11741380443922977,"theta":-0.02778437819075224,"vega":0.09237084977357894,"rho":0.030032679752767348,"breakevenPct":1.9903539253603877},{"delta":0.55,"premium":1.7079721362229108,"strike":82.84004127966976,"iv":0.1605514963880289,"gamma":0.10506852425180598,"theta":-0.03022394220846233,"vega":0.09223219814241486,"rho":0.03338325778155518,"breakevenPct":1.889628122309791},{"delta":0.6,"premium":2.056269349845201,"strike":82.32404540763675,"iv":0.1668466460268318,"gamma":0.09851537667698658,"theta":-0.030946336429308562,"vega":0.08975541795665634,"rho":0.036524688033110285,"breakevenPct":1.6875328482549266},{"delta":0.65,"premium":2.490519662921349,"strike":81.73876404494382,"iv":0.17623370786516857,"gamma":0.08993286516853931,"theta":-0.031739606741573036,"vega":0.0863191011235955,"rho":0.03963438978681628,"breakevenPct":1.5055238706497556},{"delta":0.7,"premium":3.0698735955056176,"strike":81.03651685393258,"iv":0.19084044943820222,"gamma":0.07792443820224719,"theta":-0.03265252808988764,"vega":0.08126292134831462,"rho":0.042690528377486665,"breakevenPct":1.357424017158584},{"delta":0.75,"premium":4.183558863328822,"strike":79.87144790257105,"iv":0.22793315290933694,"gamma":0.059400135317997295,"theta":-0.03539012178619757,"vega":0.07410311231393776,"rho":0.045437175997998694,"breakevenPct":1.2955010435042853},{"delta":0.8,"premium":4.623342354533153,"strike":79.19485791610285,"iv":0.21758132611637349,"gamma":0.05466400541271989,"theta":-0.0311276048714479,"vega":0.0651721244925575,"rho":0.0484836068045073,"breakevenPct":1.0101232473318742},{"delta":0.85,"premium":6.993749999999997,"strike":76.76785714285715,"iv":0.28819464285714275,"gamma":0.03474642857142859,"theta":-0.03391964285714285,"vega":0.05449821428571429,"rho":0.050256631128738745,"breakevenPct":0.94192232207416}],"put":[{"delta":0.15,"premium":0.38520086947714566,"strike":78.40803477908582,"iv":0.2090357042564456,"gamma":0.0485104990376532,"theta":-0.01782650024878872,"vega":0.0544219220246274,"rho":-0.011239185204968642,"breakevenPct":5.973928766439291},{"delta":0.2,"premium":0.5502063239155239,"strike":79.4991747043379,"iv":0.202675015448115,"gamma":0.06064268188182303,"theta":-0.020960899086780557,"vega":0.06553776021996181,"rho":-0.014893617898845208,"breakevenPct":4.85783516459101},{"delta":0.25,"premium":0.7615719081760355,"strike":79.98939323629754,"iv":0.21465439182003965,"gamma":0.0639757012782542,"theta":-0.02423855647333879,"vega":0.07385281265471035,"rho":-0.018525597321075806,"breakevenPct":4.521786782210757},{"delta":0.3,"premium":0.8713631503523903,"strike":81.0776841830996,"iv":0.18959288547051384,"gamma":0.07809603918323536,"theta":-0.023314719154768914,"vega":0.08138803738817393,"rho":-0.022203629063687808,"breakevenPct":3.3425873309867296},{"delta":0.35,"premium":1.0420474367908894,"strike":81.69835431560324,"iv":0.1834065560825503,"gamma":0.08597219047311735,"theta":-0.023843171944291853,"vega":0.08624130967069484,"rho":-0.025674401696757384,"breakevenPct":2.8003050387896575},{"delta":0.4,"premium":1.1537472035794183,"strike":82.28747203579418,"iv":0.1699072706935123,"gamma":0.09790671140939597,"theta":-0.022576398210290827,"vega":0.08983612975391499,"rho":-0.029223247936228484,"breakevenPct":2.2249640489096616},{"delta":0.45,"premium":1.209675615212528,"strike":82.84675615212528,"iv":0.1494934004474273,"gamma":0.11367852348993289,"theta":-0.019612192393736017,"vega":0.0922410514541387,"rho":-0.03284591474517651,"breakevenPct":1.6183652242555402},{"delta":0.5,"premium":1.4180851063829787,"strike":83.32180851063829,"iv":0.14612047872340425,"gamma":0.1157473404255319,"theta":-0.01870345744680851,"vega":0.09248164893617021,"rho":-0.03635484601775525,"breakevenPct":1.2970313277231644},{"delta":0.55,"premium":1.6840425531914895,"strike":83.76507092198581,"iv":0.14917898936170212,"gamma":0.11264450354609928,"theta":-0.018570478723404255,"vega":0.09190540780141844,"rho":-0.03982085230828829,"breakevenPct":1.0833594013083614},{"delta":0.6,"premium":1.8947451117318435,"strike":84.1641061452514,"iv":0.14638554469273743,"gamma":0.11185335195530727,"theta":-0.017137918994413408,"vega":0.08949944134078212,"rho":-0.043281706391923434,"breakevenPct":0.8563978868166466},{"delta":0.65,"premium":2.043138966480447,"strike":84.51326815642459,"iv":0.13699308659217876,"gamma":0.11366899441340782,"theta":-0.014239874301675975,"vega":0.08503016759776535,"rho":-0.046736750540120546,"breakevenPct":0.6144502410892638},{"delta":0.7,"premium":2.19153282122905,"strike":84.86243016759776,"iv":0.12760062849162013,"gamma":0.11548463687150838,"theta":-0.01134182960893855,"vega":0.0805608938547486,"rho":-0.05019179468831765,"breakevenPct":0.3725025953618818},{"delta":0.75,"premium":2.8692700729927005,"strike":85.66350364963503,"iv":0.13650656934306568,"gamma":0.10233277372262774,"theta":-0.009779781021897811,"vega":0.07307175182481751,"rho":-0.0538284175945343,"breakevenPct":0.22386891221700123},{"delta":0.8,"premium":3.891167883211679,"strike":86.75839416058395,"iv":0.1573094890510949,"gamma":0.07944956204379561,"theta":-0.009086350364963504,"vega":0.06361919708029197,"rho":-0.057583096656955074,"breakevenPct":0.13590470309440772},{"delta":0.85,"premium":4.9130656934306565,"strike":87.85328467153285,"iv":0.17811240875912407,"gamma":0.05656635036496351,"theta":-0.008392919708029198,"vega":0.05416664233576643,"rho":-0.061337775719375834,"breakevenPct":0.04794049397181435},{"delta":0.9,"premium":9.991844919786104,"strike":92.94385026737969,"iv":0.2958152406417114,"gamma":0.025661764705882315,"theta":-0.011864438502673812,"vega":0.04100213903743316,"rho":-0.06822781746753225,"breakevenPct":0.03798995441205585}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}