{"symbol":"GSAT","url":"https://intraalpha.com/companies/GSAT","capturedAt":"2026-10-22T16:29:17.604Z","state":"ready","quote":{"symbol":"GSAT","last_price":82.67,"prev_close":83.42,"regular_close":82.67,"change":-0.75,"change_pct":-0.8991,"regular_change":-0.75,"regular_change_pct":-0.8991,"extended_change":0,"extended_change_pct":0,"bid":82.65,"ask":82.69,"bid_size":100,"ask_size":300,"volume":330683,"vwap":82.809658,"open":83,"high":83.12,"low":82.54,"close":82.67,"trade_count":5730,"last_trade_at":"2026-10-22T16:28:40.630395313Z","last_quote_at":"2026-10-22T16:29:16.088986176Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:29:12.567799786-04:00","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":{"symbol":"GSAT","fetched_at":"2026-10-22T16:29:16.269658+00:00","name":"Globalstar, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Globalstar, Inc. provides mobile satellite services worldwide. The company is headquartered in Covington, Louisiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10808178000,"ebitda":90747000,"pe_ratio":null,"peg_ratio":0.498,"book_value":2.258,"dividend_per_share":null,"dividend_yield":null,"eps":-0.48,"revenue_ttm":280642000,"gross_profit_ttm":174691000,"profit_margin":-0.185,"operating_margin_ttm":-0.0737,"return_on_assets_ttm":0.0039,"return_on_equity_ttm":-0.159,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.035,"analyst_target_price":90,"analyst_number":0,"beta":1.449,"fifty_two_week_high":84.85,"fifty_two_week_low":41.06,"fifty_day_ma":82.55,"two_hundred_day_ma":75.27,"shares_outstanding":129563000,"forward_pe":9.22,"price_to_sales":38.51,"price_to_book":36.53,"ev_to_revenue":38.09,"ev_to_ebitda":117.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:29:16.269658+00:00"},"optionObservedAt":"2026-10-22T16:14:40.813Z","bars":[{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-15T09:05:00Z","v":300,"vw":82},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-15T11:00:00Z","v":1400,"vw":82},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-15T11:35:00Z","v":200,"vw":80.3},{"c":81.6041,"h":81.6041,"l":81.6041,"n":1,"o":81.6041,"t":"2026-10-15T12:10:00Z","v":100,"vw":81.6041},{"c":81.4803,"h":81.4803,"l":81.4803,"n":1,"o":81.4803,"t":"2026-10-15T12:45:00Z","v":125,"vw":81.4803},{"c":82.2,"h":82.2,"l":82.2,"n":2,"o":82.2,"t":"2026-10-15T12:50:00Z","v":260,"vw":82.2},{"c":81.89,"h":82,"l":81.78,"n":213,"o":81.83,"t":"2026-10-15T13:30:00Z","v":12399,"vw":81.877665},{"c":81.92,"h":81.99,"l":81.9,"n":220,"o":81.96,"t":"2026-10-15T13:35:00Z","v":8846,"vw":81.932934},{"c":81.78,"h":81.94,"l":81.75,"n":165,"o":81.94,"t":"2026-10-15T13:40:00Z","v":10478,"vw":81.831933},{"c":81.989,"h":82,"l":81.8,"n":262,"o":81.8,"t":"2026-10-15T13:45:00Z","v":15068,"vw":81.89921},{"c":81.91,"h":82,"l":81.9,"n":254,"o":81.95,"t":"2026-10-15T13:50:00Z","v":14328,"vw":81.932811},{"c":81.97,"h":81.97,"l":81.89,"n":329,"o":81.915,"t":"2026-10-15T13:55:00Z","v":20391,"vw":81.906941},{"c":82.129,"h":82.129,"l":81.97,"n":212,"o":81.985,"t":"2026-10-15T14:00:00Z","v":9911,"vw":82.014109},{"c":82.25,"h":82.25,"l":82.115,"n":141,"o":82.115,"t":"2026-10-15T14:05:00Z","v":3479,"vw":82.191359},{"c":82.17,"h":82.275,"l":82.16,"n":115,"o":82.275,"t":"2026-10-15T14:10:00Z","v":3496,"vw":82.201677},{"c":82.075,"h":82.165,"l":82.025,"n":230,"o":82.165,"t":"2026-10-15T14:15:00Z","v":11336,"vw":82.095562},{"c":82.115,"h":82.14,"l":82.07,"n":76,"o":82.08,"t":"2026-10-15T14:20:00Z","v":1846,"vw":82.107778},{"c":82.12,"h":82.12,"l":82.08,"n":123,"o":82.115,"t":"2026-10-15T14:25:00Z","v":2902,"vw":82.100522},{"c":82.189,"h":82.195,"l":82.17,"n":51,"o":82.175,"t":"2026-10-15T14:30:00Z","v":2005,"vw":82.175762},{"c":82.28,"h":82.3,"l":82.185,"n":251,"o":82.2,"t":"2026-10-15T14:35:00Z","v":9369,"vw":82.235377},{"c":82.2901,"h":82.32,"l":82.27,"n":114,"o":82.32,"t":"2026-10-15T14:40:00Z","v":6001,"vw":82.287224},{"c":82.27,"h":82.28,"l":82.25,"n":71,"o":82.255,"t":"2026-10-15T14:45:00Z","v":2547,"vw":82.268706},{"c":82.32,"h":82.32,"l":82.27,"n":62,"o":82.27,"t":"2026-10-15T14:50:00Z","v":2403,"vw":82.299101},{"c":82.35,"h":82.39,"l":82.32,"n":118,"o":82.32,"t":"2026-10-15T14:55:00Z","v":3901,"vw":82.333431},{"c":82.445,"h":82.45,"l":82.37,"n":102,"o":82.37,"t":"2026-10-15T15:00:00Z","v":5048,"vw":82.429324},{"c":82.465,"h":82.515,"l":82.46,"n":135,"o":82.49,"t":"2026-10-15T15:05:00Z","v":10856,"vw":82.488033},{"c":82.52,"h":82.56,"l":82.52,"n":40,"o":82.56,"t":"2026-10-15T15:10:00Z","v":1190,"vw":82.54},{"c":82.645,"h":82.66,"l":82.475962,"n":285,"o":82.53,"t":"2026-10-15T15:15:00Z","v":13350,"vw":82.575591},{"c":82.58,"h":82.65,"l":82.57,"n":106,"o":82.65,"t":"2026-10-15T15:20:00Z","v":3849,"vw":82.602717},{"c":82.6,"h":82.61,"l":82.6,"n":83,"o":82.61,"t":"2026-10-15T15:25:00Z","v":4302,"vw":82.604},{"c":82.54,"h":82.645,"l":82.54,"n":153,"o":82.63,"t":"2026-10-15T15:30:00Z","v":7666,"vw":82.607226},{"c":82.67,"h":82.75,"l":82.61,"n":125,"o":82.61,"t":"2026-10-15T15:40:00Z","v":7119,"vw":82.693221},{"c":82.63,"h":82.6866,"l":82.621898,"n":97,"o":82.66,"t":"2026-10-15T15:45:00Z","v":3344,"vw":82.660158},{"c":82.57,"h":82.64,"l":82.57,"n":160,"o":82.635,"t":"2026-10-15T15:50:00Z","v":7832,"vw":82.612438},{"c":82.64,"h":82.64,"l":82.59,"n":65,"o":82.59,"t":"2026-10-15T15:55:00Z","v":2543,"vw":82.614096},{"c":82.62,"h":82.655,"l":82.62,"n":41,"o":82.655,"t":"2026-10-15T16:00:00Z","v":1055,"vw":82.637857},{"c":82.595,"h":82.595,"l":82.58,"n":5,"o":82.58,"t":"2026-10-15T16:05:00Z","v":349,"vw":82.585},{"c":82.61,"h":82.61,"l":82.59,"n":35,"o":82.59,"t":"2026-10-15T16:10:00Z","v":1032,"vw":82.593333},{"c":82.56,"h":82.5768,"l":82.54,"n":64,"o":82.5768,"t":"2026-10-15T16:15:00Z","v":1862,"vw":82.557743},{"c":82.535,"h":82.56,"l":82.53,"n":80,"o":82.56,"t":"2026-10-15T16:20:00Z","v":2666,"vw":82.53967},{"c":82.5,"h":82.535,"l":82.5,"n":84,"o":82.535,"t":"2026-10-15T16:25:00Z","v":2972,"vw":82.51564},{"c":82.445,"h":82.4828,"l":82.43,"n":64,"o":82.4828,"t":"2026-10-15T16:30:00Z","v":2745,"vw":82.457355},{"c":82.49,"h":82.49,"l":82.44,"n":94,"o":82.445,"t":"2026-10-15T16:35:00Z","v":2430,"vw":82.468333},{"c":82.5,"h":82.5,"l":82.47,"n":38,"o":82.48,"t":"2026-10-15T16:40:00Z","v":902,"vw":82.483333},{"c":82.55,"h":82.56,"l":82.52,"n":248,"o":82.52,"t":"2026-10-15T16:45:00Z","v":4654,"vw":82.545265},{"c":82.57,"h":82.57,"l":82.51,"n":70,"o":82.54,"t":"2026-10-15T16:50:00Z","v":1627,"vw":82.534286},{"c":82.53,"h":82.55,"l":82.53,"n":28,"o":82.55,"t":"2026-10-15T16:55:00Z","v":445,"vw":82.54},{"c":82.545,"h":82.545,"l":82.52,"n":35,"o":82.52,"t":"2026-10-15T17:00:00Z","v":1731,"vw":82.541561},{"c":82.55,"h":82.55,"l":82.5,"n":49,"o":82.51,"t":"2026-10-15T17:05:00Z","v":1439,"vw":82.524802},{"c":82.57,"h":82.58,"l":82.55,"n":24,"o":82.58,"t":"2026-10-15T17:10:00Z","v":941,"vw":82.561097},{"c":82.665,"h":82.665,"l":82.6,"n":65,"o":82.6,"t":"2026-10-15T17:15:00Z","v":1346,"vw":82.6225},{"c":82.67,"h":82.6799,"l":82.61,"n":42,"o":82.62,"t":"2026-10-15T17:20:00Z","v":1976,"vw":82.656589},{"c":82.675,"h":82.68,"l":82.66,"n":48,"o":82.68,"t":"2026-10-15T17:25:00Z","v":2132,"vw":82.672857},{"c":82.69,"h":82.69,"l":82.68,"n":53,"o":82.685,"t":"2026-10-15T17:30:00Z","v":1018,"vw":82.68375},{"c":82.78,"h":82.78,"l":82.7,"n":48,"o":82.7,"t":"2026-10-15T17:35:00Z","v":1299,"vw":82.735},{"c":82.83,"h":82.83,"l":82.7701,"n":62,"o":82.79,"t":"2026-10-15T17:40:00Z","v":2177,"vw":82.783331},{"c":82.8,"h":82.82,"l":82.7701,"n":104,"o":82.8,"t":"2026-10-15T17:45:00Z","v":3089,"vw":82.802383},{"c":82.9,"h":82.92,"l":82.77,"n":146,"o":82.8,"t":"2026-10-15T17:50:00Z","v":7675,"vw":82.873161},{"c":82.95,"h":82.955,"l":82.9,"n":82,"o":82.9,"t":"2026-10-15T17:55:00Z","v":4511,"vw":82.923579},{"c":82.92,"h":82.97,"l":82.92,"n":124,"o":82.95,"t":"2026-10-15T18:00:00Z","v":5632,"vw":82.944738},{"c":82.87,"h":82.885,"l":82.86,"n":68,"o":82.885,"t":"2026-10-15T18:05:00Z","v":3153,"vw":82.870414},{"c":82.89,"h":82.95,"l":82.835,"n":121,"o":82.85,"t":"2026-10-15T18:10:00Z","v":5766,"vw":82.897669},{"c":82.83,"h":82.88,"l":82.82,"n":102,"o":82.88,"t":"2026-10-15T18:15:00Z","v":4643,"vw":82.840896},{"c":82.81,"h":82.82,"l":82.795,"n":54,"o":82.82,"t":"2026-10-15T18:20:00Z","v":1971,"vw":82.80875},{"c":82.95,"h":82.95,"l":82.825,"n":242,"o":82.85,"t":"2026-10-15T18:25:00Z","v":15886,"vw":82.860797},{"c":82.84,"h":82.955,"l":82.84,"n":264,"o":82.93,"t":"2026-10-15T18:30:00Z","v":13678,"vw":82.917239},{"c":82.895,"h":82.9,"l":82.84,"n":58,"o":82.84,"t":"2026-10-15T18:35:00Z","v":3420,"vw":82.882627},{"c":82.94,"h":82.94,"l":82.88,"n":117,"o":82.88,"t":"2026-10-15T18:40:00Z","v":7867,"vw":82.909425},{"c":82.91,"h":82.955,"l":82.91,"n":52,"o":82.95,"t":"2026-10-15T18:45:00Z","v":1564,"vw":82.936429},{"c":82.88,"h":82.93,"l":82.88,"n":88,"o":82.92,"t":"2026-10-15T18:50:00Z","v":3674,"vw":82.904028},{"c":82.865,"h":82.88,"l":82.81,"n":171,"o":82.87,"t":"2026-10-15T18:55:00Z","v":8522,"vw":82.848933},{"c":83.05,"h":83.115,"l":82.85,"n":415,"o":82.85,"t":"2026-10-15T19:00:00Z","v":40281,"vw":82.974822},{"c":83.11,"h":83.13,"l":83.05,"n":147,"o":83.05,"t":"2026-10-15T19:05:00Z","v":4654,"vw":83.082073},{"c":83.125,"h":83.14,"l":83.08,"n":88,"o":83.08,"t":"2026-10-15T19:10:00Z","v":3755,"vw":83.101786},{"c":83.18,"h":83.19,"l":83.14,"n":190,"o":83.14,"t":"2026-10-15T19:15:00Z","v":9373,"vw":83.15987},{"c":83.15,"h":83.205,"l":83.15,"n":153,"o":83.18,"t":"2026-10-15T19:20:00Z","v":10966,"vw":83.187932},{"c":83.055,"h":83.145,"l":83.055,"n":179,"o":83.145,"t":"2026-10-15T19:25:00Z","v":7736,"vw":83.104988},{"c":83.09,"h":83.18,"l":83.06,"n":456,"o":83.06,"t":"2026-10-15T19:30:00Z","v":23436,"vw":83.119906},{"c":83.08,"h":83.12,"l":83.06,"n":175,"o":83.115,"t":"2026-10-15T19:35:00Z","v":5280,"vw":83.089786},{"c":83,"h":83.09,"l":82.991,"n":205,"o":83.09,"t":"2026-10-15T19:40:00Z","v":6155,"vw":83.04288},{"c":83.03,"h":83.06,"l":83,"n":259,"o":83.01,"t":"2026-10-15T19:45:00Z","v":9303,"vw":83.031589},{"c":82.98,"h":83.01,"l":82.95,"n":535,"o":83,"t":"2026-10-15T19:50:00Z","v":20574,"vw":82.972539},{"c":82.92,"h":83.01,"l":82.92,"n":1262,"o":83.01,"t":"2026-10-15T19:55:00Z","v":55771,"vw":82.964667},{"c":82.97,"h":82.97,"l":82.97,"n":15,"o":82.97,"t":"2026-10-15T20:00:00Z","v":63238,"vw":82.97},{"c":82.94,"h":83.03,"l":82.82,"n":90,"o":83.03,"t":"2026-10-16T13:30:00Z","v":2820,"vw":83.009091},{"c":82.93,"h":83,"l":82.89,"n":277,"o":82.89,"t":"2026-10-16T13:35:00Z","v":18278,"vw":82.982508},{"c":82.89,"h":82.89,"l":82.775,"n":111,"o":82.81,"t":"2026-10-16T13:40:00Z","v":3524,"vw":82.827781},{"c":82.81,"h":82.85,"l":82.79,"n":169,"o":82.845,"t":"2026-10-16T13:45:00Z","v":5840,"vw":82.837855},{"c":82.8,"h":82.8,"l":82.78,"n":91,"o":82.79,"t":"2026-10-16T13:50:00Z","v":1178,"vw":82.788},{"c":82.81,"h":82.84,"l":82.745,"n":175,"o":82.83,"t":"2026-10-16T13:55:00Z","v":4538,"vw":82.778625},{"c":82.88,"h":82.945,"l":82.87,"n":418,"o":82.87,"t":"2026-10-16T14:00:00Z","v":6017,"vw":82.891935},{"c":82.895,"h":82.92,"l":82.87,"n":190,"o":82.885,"t":"2026-10-16T14:05:00Z","v":8220,"vw":82.896891},{"c":82.955,"h":82.955,"l":82.89,"n":189,"o":82.91,"t":"2026-10-16T14:10:00Z","v":12699,"vw":82.913169},{"c":82.965,"h":82.97,"l":82.93,"n":139,"o":82.97,"t":"2026-10-16T14:15:00Z","v":8253,"vw":82.952712},{"c":82.93,"h":83,"l":82.92,"n":153,"o":83,"t":"2026-10-16T14:20:00Z","v":7676,"vw":82.987168},{"c":82.975,"h":83.09,"l":82.92,"n":302,"o":82.92,"t":"2026-10-16T14:25:00Z","v":16413,"vw":83.0165},{"c":82.975,"h":83,"l":82.95,"n":194,"o":82.975,"t":"2026-10-16T14:30:00Z","v":7392,"vw":82.977726},{"c":82.99,"h":83,"l":82.9636,"n":162,"o":82.98,"t":"2026-10-16T14:35:00Z","v":5627,"vw":82.990463},{"c":82.99,"h":83,"l":82.93,"n":144,"o":82.995,"t":"2026-10-16T14:40:00Z","v":6892,"vw":82.97156},{"c":83.05,"h":83.08,"l":82.99,"n":132,"o":82.99,"t":"2026-10-16T14:45:00Z","v":5628,"vw":83.012826},{"c":82.96,"h":83.0415,"l":82.96,"n":61,"o":83.0415,"t":"2026-10-16T14:50:00Z","v":2194,"vw":82.99235},{"c":83,"h":83,"l":82.95,"n":78,"o":82.95,"t":"2026-10-16T14:55:00Z","v":1816,"vw":82.971111},{"c":82.91,"h":82.98,"l":82.9,"n":93,"o":82.98,"t":"2026-10-16T15:00:00Z","v":4100,"vw":82.926382},{"c":82.825,"h":82.91,"l":82.825,"n":164,"o":82.91,"t":"2026-10-16T15:05:00Z","v":5813,"vw":82.841808},{"c":82.85,"h":82.875,"l":82.805,"n":95,"o":82.81,"t":"2026-10-16T15:10:00Z","v":3489,"vw":82.842766},{"c":82.84,"h":82.85,"l":82.8,"n":189,"o":82.845,"t":"2026-10-16T15:15:00Z","v":8357,"vw":82.824258},{"c":82.8,"h":82.87,"l":82.78,"n":162,"o":82.87,"t":"2026-10-16T15:20:00Z","v":8851,"vw":82.820389},{"c":82.75,"h":82.79,"l":82.73,"n":106,"o":82.785,"t":"2026-10-16T15:25:00Z","v":7544,"vw":82.769001},{"c":82.87,"h":82.87,"l":82.77,"n":111,"o":82.77,"t":"2026-10-16T15:30:00Z","v":2089,"vw":82.809474},{"c":82.88,"h":82.89,"l":82.87,"n":123,"o":82.87,"t":"2026-10-16T15:35:00Z","v":4322,"vw":82.876439},{"c":82.85,"h":82.85,"l":82.85,"n":34,"o":82.85,"t":"2026-10-16T15:40:00Z","v":732,"vw":82.85},{"c":82.91,"h":82.91,"l":82.8,"n":160,"o":82.8,"t":"2026-10-16T15:45:00Z","v":5280,"vw":82.870833},{"c":82.8151,"h":82.88,"l":82.81,"n":139,"o":82.88,"t":"2026-10-16T15:50:00Z","v":5394,"vw":82.841375},{"c":82.795,"h":82.82,"l":82.79,"n":72,"o":82.8,"t":"2026-10-16T15:55:00Z","v":2876,"vw":82.794327},{"c":82.74,"h":82.77,"l":82.71,"n":135,"o":82.77,"t":"2026-10-16T16:00:00Z","v":4715,"vw":82.756154},{"c":82.7,"h":82.75,"l":82.7,"n":111,"o":82.745,"t":"2026-10-16T16:05:00Z","v":3683,"vw":82.726303},{"c":82.74,"h":82.74,"l":82.72,"n":47,"o":82.72,"t":"2026-10-16T16:10:00Z","v":927,"vw":82.726667},{"c":82.76,"h":82.77,"l":82.74,"n":75,"o":82.77,"t":"2026-10-16T16:15:00Z","v":1966,"vw":82.754054},{"c":82.75,"h":82.76,"l":82.73,"n":113,"o":82.76,"t":"2026-10-16T16:20:00Z","v":1788,"vw":82.748028},{"c":82.74,"h":82.77,"l":82.73,"n":51,"o":82.75,"t":"2026-10-16T16:25:00Z","v":1132,"vw":82.747778},{"c":82.65,"h":82.71,"l":82.65,"n":146,"o":82.7,"t":"2026-10-16T16:30:00Z","v":6158,"vw":82.673083},{"c":82.61,"h":82.64,"l":82.6,"n":143,"o":82.63,"t":"2026-10-16T16:35:00Z","v":6359,"vw":82.622099},{"c":82.735,"h":82.74,"l":82.58,"n":373,"o":82.59,"t":"2026-10-16T16:40:00Z","v":33014,"vw":82.645061},{"c":82.7,"h":82.78,"l":82.7,"n":526,"o":82.735,"t":"2026-10-16T16:45:00Z","v":42914,"vw":82.743271},{"c":82.595,"h":82.72,"l":82.595,"n":133,"o":82.685,"t":"2026-10-16T16:50:00Z","v":5158,"vw":82.666612},{"c":82.6,"h":82.6,"l":82.58,"n":126,"o":82.58,"t":"2026-10-16T16:55:00Z","v":4289,"vw":82.58522},{"c":82.59,"h":82.625,"l":82.59,"n":34,"o":82.625,"t":"2026-10-16T17:00:00Z","v":1022,"vw":82.610833},{"c":82.53,"h":82.56,"l":82.49,"n":176,"o":82.53,"t":"2026-10-16T17:05:00Z","v":17607,"vw":82.522701},{"c":82.53,"h":82.57,"l":82.53,"n":43,"o":82.55,"t":"2026-10-16T17:10:00Z","v":916,"vw":82.547301},{"c":82.47,"h":82.5,"l":82.47,"n":174,"o":82.5,"t":"2026-10-16T17:15:00Z","v":9957,"vw":82.498206},{"c":82.495,"h":82.52,"l":82.4589,"n":255,"o":82.48,"t":"2026-10-16T17:20:00Z","v":11171,"vw":82.491297},{"c":82.58,"h":82.58,"l":82.57,"n":41,"o":82.57,"t":"2026-10-16T17:25:00Z","v":683,"vw":82.5775},{"c":82.54,"h":82.59,"l":82.54,"n":156,"o":82.59,"t":"2026-10-16T17:30:00Z","v":5181,"vw":82.559476},{"c":82.53,"h":82.56,"l":82.5275,"n":97,"o":82.54,"t":"2026-10-16T17:35:00Z","v":2775,"vw":82.533907},{"c":82.385,"h":82.575,"l":82.37,"n":620,"o":82.53,"t":"2026-10-16T17:40:00Z","v":33667,"vw":82.474931},{"c":82.34,"h":82.41,"l":82.33,"n":185,"o":82.4047,"t":"2026-10-16T17:45:00Z","v":7439,"vw":82.374503},{"c":82.39,"h":82.41,"l":82.33,"n":204,"o":82.34,"t":"2026-10-16T17:50:00Z","v":12491,"vw":82.359558},{"c":82.26,"h":82.35,"l":82.255,"n":283,"o":82.35,"t":"2026-10-16T17:55:00Z","v":13374,"vw":82.325595},{"c":82.26,"h":82.32,"l":82.22,"n":159,"o":82.235,"t":"2026-10-16T18:00:00Z","v":6146,"vw":82.272282},{"c":82.32,"h":82.32,"l":82.31,"n":79,"o":82.31,"t":"2026-10-16T18:05:00Z","v":1376,"vw":82.313221},{"c":82.31,"h":82.32,"l":82.3,"n":86,"o":82.32,"t":"2026-10-16T18:10:00Z","v":1361,"vw":82.308},{"c":82.265,"h":82.35,"l":82.255,"n":103,"o":82.35,"t":"2026-10-16T18:15:00Z","v":2977,"vw":82.28887},{"c":82.24,"h":82.26,"l":82.24,"n":93,"o":82.24,"t":"2026-10-16T18:20:00Z","v":1931,"vw":82.25},{"c":82.245,"h":82.26,"l":82.22,"n":85,"o":82.23,"t":"2026-10-16T18:25:00Z","v":2893,"vw":82.239873},{"c":82.23,"h":82.25,"l":82.21,"n":78,"o":82.215,"t":"2026-10-16T18:30:00Z","v":2889,"vw":82.233919},{"c":82.24,"h":82.26,"l":82.215,"n":127,"o":82.25,"t":"2026-10-16T18:35:00Z","v":2992,"vw":82.231285},{"c":82.22,"h":82.25,"l":82.2,"n":176,"o":82.25,"t":"2026-10-16T18:40:00Z","v":5014,"vw":82.215539},{"c":82.19,"h":82.23,"l":82.15,"n":203,"o":82.23,"t":"2026-10-16T18:45:00Z","v":7328,"vw":82.199832},{"c":82.165,"h":82.215,"l":82.165,"n":124,"o":82.21,"t":"2026-10-16T18:50:00Z","v":2631,"vw":82.195571},{"c":82.22,"h":82.22,"l":82.165,"n":179,"o":82.18,"t":"2026-10-16T18:55:00Z","v":4160,"vw":82.186324},{"c":82.195,"h":82.26,"l":82.195,"n":177,"o":82.22,"t":"2026-10-16T19:00:00Z","v":7734,"vw":82.224367},{"c":82.18,"h":82.19,"l":82.15,"n":243,"o":82.19,"t":"2026-10-16T19:05:00Z","v":8455,"vw":82.176912},{"c":82.37,"h":82.37,"l":82.19,"n":107,"o":82.19,"t":"2026-10-16T19:10:00Z","v":1887,"vw":82.278333},{"c":82.32,"h":82.36,"l":82.3001,"n":172,"o":82.36,"t":"2026-10-16T19:15:00Z","v":3223,"vw":82.335963},{"c":82.33,"h":82.39,"l":82.3,"n":190,"o":82.34,"t":"2026-10-16T19:20:00Z","v":5804,"vw":82.341514},{"c":82.41,"h":82.44,"l":82.34,"n":218,"o":82.345,"t":"2026-10-16T19:25:00Z","v":7146,"vw":82.385523},{"c":82.43,"h":82.45,"l":82.4,"n":186,"o":82.43,"t":"2026-10-16T19:30:00Z","v":6402,"vw":82.414832},{"c":82.36,"h":82.475,"l":82.35,"n":222,"o":82.45,"t":"2026-10-16T19:35:00Z","v":8309,"vw":82.400714},{"c":82.315,"h":82.38,"l":82.305,"n":329,"o":82.365,"t":"2026-10-16T19:40:00Z","v":10647,"vw":82.330392},{"c":82.37,"h":82.38,"l":82.33,"n":328,"o":82.33,"t":"2026-10-16T19:45:00Z","v":9457,"vw":82.356677},{"c":82.32,"h":82.38,"l":82.3,"n":622,"o":82.38,"t":"2026-10-16T19:50:00Z","v":28954,"vw":82.331556},{"c":82.39,"h":82.44,"l":82.3,"n":1017,"o":82.3,"t":"2026-10-16T19:55:00Z","v":41608,"vw":82.402562},{"c":82.38,"h":82.38,"l":82.38,"n":26,"o":82.38,"t":"2026-10-16T20:00:00Z","v":90891,"vw":82.38},{"c":82.22,"h":82.22,"l":82.22,"n":1,"o":82.22,"t":"2026-10-16T20:40:00Z","v":535,"vw":82.22},{"c":82.9635,"h":82.9635,"l":82.9635,"n":1,"o":82.9635,"t":"2026-10-19T13:15:00Z","v":400,"vw":82.9635},{"c":83,"h":83,"l":82.99,"n":22,"o":82.99,"t":"2026-10-19T13:20:00Z","v":1800,"vw":82.993774},{"c":82.92,"h":83,"l":82.9,"n":35,"o":82.9,"t":"2026-10-19T13:25:00Z","v":1692,"vw":82.967778},{"c":83.065,"h":83.1799,"l":82.87,"n":198,"o":82.87,"t":"2026-10-19T13:30:00Z","v":12751,"vw":82.99875},{"c":82.99,"h":83.1,"l":82.98,"n":112,"o":83.01,"t":"2026-10-19T13:35:00Z","v":4441,"vw":83.029515},{"c":83.08,"h":83.125,"l":82.9563,"n":91,"o":82.9563,"t":"2026-10-19T13:40:00Z","v":5567,"vw":83.043855},{"c":83.14,"h":83.16,"l":83.0225,"n":54,"o":83.0225,"t":"2026-10-19T13:45:00Z","v":2414,"vw":83.103185},{"c":83.148,"h":83.215,"l":83.12,"n":88,"o":83.15,"t":"2026-10-19T13:50:00Z","v":5767,"vw":83.185125},{"c":83.2,"h":83.2,"l":83.17,"n":43,"o":83.19,"t":"2026-10-19T13:55:00Z","v":1890,"vw":83.180702},{"c":83.2,"h":83.21,"l":83.17,"n":34,"o":83.17,"t":"2026-10-19T14:00:00Z","v":2291,"vw":83.204506},{"c":83.31,"h":83.31,"l":83.1,"n":222,"o":83.2,"t":"2026-10-19T14:05:00Z","v":7262,"vw":83.191258},{"c":83.4,"h":83.44,"l":83.33,"n":136,"o":83.33,"t":"2026-10-19T14:10:00Z","v":5994,"vw":83.361155},{"c":83.3,"h":83.46,"l":83.3,"n":328,"o":83.43,"t":"2026-10-19T14:15:00Z","v":18796,"vw":83.434265},{"c":83.2,"h":83.355,"l":83.2,"n":117,"o":83.355,"t":"2026-10-19T14:20:00Z","v":6407,"vw":83.281292},{"c":83.15,"h":83.25,"l":83.11,"n":198,"o":83.23,"t":"2026-10-19T14:25:00Z","v":16443,"vw":83.206865},{"c":83.16,"h":83.16,"l":83.04,"n":119,"o":83.145,"t":"2026-10-19T14:30:00Z","v":5234,"vw":83.088315},{"c":83.07,"h":83.15,"l":83.02,"n":94,"o":83.1,"t":"2026-10-19T14:35:00Z","v":5736,"vw":83.114139},{"c":83.24,"h":83.46,"l":83.12,"n":923,"o":83.12,"t":"2026-10-19T14:40:00Z","v":60102,"vw":83.306635},{"c":83.335,"h":83.35,"l":83.23,"n":658,"o":83.28,"t":"2026-10-19T14:45:00Z","v":36639,"vw":83.267755},{"c":83.36,"h":83.41,"l":83.31,"n":181,"o":83.32,"t":"2026-10-19T14:50:00Z","v":8226,"vw":83.374361},{"c":83.46,"h":83.55,"l":83.39,"n":403,"o":83.39,"t":"2026-10-19T14:55:00Z","v":29830,"vw":83.465722},{"c":83.485,"h":83.54,"l":83.43,"n":181,"o":83.46,"t":"2026-10-19T15:00:00Z","v":20921,"vw":83.485659},{"c":83.48,"h":83.52,"l":83.47,"n":141,"o":83.485,"t":"2026-10-19T15:05:00Z","v":8205,"vw":83.495595},{"c":83.41,"h":83.485,"l":83.41,"n":176,"o":83.485,"t":"2026-10-19T15:10:00Z","v":7703,"vw":83.452638},{"c":83.36,"h":83.4,"l":83.3501,"n":130,"o":83.4,"t":"2026-10-19T15:15:00Z","v":4222,"vw":83.37622},{"c":83.405,"h":83.43,"l":83.36,"n":127,"o":83.36,"t":"2026-10-19T15:20:00Z","v":6482,"vw":83.4184},{"c":83.49,"h":83.49,"l":83.41,"n":310,"o":83.43,"t":"2026-10-19T15:25:00Z","v":35207,"vw":83.454309},{"c":83.51,"h":83.51,"l":83.43,"n":173,"o":83.47,"t":"2026-10-19T15:30:00Z","v":14128,"vw":83.489264},{"c":83.53,"h":83.59,"l":83.48,"n":179,"o":83.51,"t":"2026-10-19T15:35:00Z","v":13957,"vw":83.512483},{"c":83.56,"h":83.56,"l":83.53,"n":29,"o":83.53,"t":"2026-10-19T15:40:00Z","v":701,"vw":83.544},{"c":83.55,"h":83.55,"l":83.55,"n":21,"o":83.55,"t":"2026-10-19T15:45:00Z","v":794,"vw":83.55},{"c":83.505,"h":83.56,"l":83.47,"n":82,"o":83.52,"t":"2026-10-19T15:50:00Z","v":3678,"vw":83.510507},{"c":83.49,"h":83.53,"l":83.47,"n":40,"o":83.53,"t":"2026-10-19T15:55:00Z","v":1293,"vw":83.496364},{"c":83.44,"h":83.49,"l":83.44,"n":70,"o":83.44,"t":"2026-10-19T16:00:00Z","v":3100,"vw":83.463224},{"c":83.46,"h":83.465,"l":83.42,"n":69,"o":83.45,"t":"2026-10-19T16:05:00Z","v":1961,"vw":83.452466},{"c":83.505,"h":83.505,"l":83.46,"n":39,"o":83.46,"t":"2026-10-19T16:10:00Z","v":3125,"vw":83.499894},{"c":83.5,"h":83.5,"l":83.48,"n":110,"o":83.49,"t":"2026-10-19T16:15:00Z","v":8250,"vw":83.498508},{"c":83.46,"h":83.5,"l":83.41,"n":120,"o":83.5,"t":"2026-10-19T16:20:00Z","v":3511,"vw":83.457625},{"c":83.46,"h":83.47,"l":83.46,"n":52,"o":83.46,"t":"2026-10-19T16:30:00Z","v":1345,"vw":83.466004},{"c":83.445,"h":83.465,"l":83.42,"n":102,"o":83.465,"t":"2026-10-19T16:35:00Z","v":1581,"vw":83.441448},{"c":83.44,"h":83.44,"l":83.4222,"n":53,"o":83.43,"t":"2026-10-19T16:40:00Z","v":1313,"vw":83.430275},{"c":83.425,"h":83.425,"l":83.42,"n":44,"o":83.42,"t":"2026-10-19T16:45:00Z","v":699,"vw":83.421667},{"c":83.43,"h":83.4451,"l":83.43,"n":34,"o":83.4451,"t":"2026-10-19T16:50:00Z","v":727,"vw":83.438742},{"c":83.435,"h":83.435,"l":83.43,"n":37,"o":83.43,"t":"2026-10-19T17:00:00Z","v":718,"vw":83.4325},{"c":83.37,"h":83.4,"l":83.37,"n":44,"o":83.4,"t":"2026-10-19T17:05:00Z","v":500,"vw":83.385},{"c":83.35,"h":83.39,"l":83.34,"n":114,"o":83.385,"t":"2026-10-19T17:10:00Z","v":7197,"vw":83.368702},{"c":83.34,"h":83.36,"l":83.33,"n":52,"o":83.33,"t":"2026-10-19T17:15:00Z","v":1804,"vw":83.345},{"c":83.31,"h":83.33,"l":83.3,"n":59,"o":83.3,"t":"2026-10-19T17:20:00Z","v":854,"vw":83.313333},{"c":83.33,"h":83.35,"l":83.33,"n":70,"o":83.34,"t":"2026-10-19T17:25:00Z","v":1788,"vw":83.347273},{"c":83.311,"h":83.33,"l":83.311,"n":50,"o":83.33,"t":"2026-10-19T17:30:00Z","v":1265,"vw":83.314461},{"c":83.32,"h":83.33,"l":83.32,"n":52,"o":83.32,"t":"2026-10-19T17:35:00Z","v":1362,"vw":83.32125},{"c":83.33,"h":83.37,"l":83.32,"n":214,"o":83.34,"t":"2026-10-19T17:40:00Z","v":13891,"vw":83.353806},{"c":83.25,"h":83.295,"l":83.25,"n":123,"o":83.295,"t":"2026-10-19T17:45:00Z","v":3654,"vw":83.270673},{"c":83.3,"h":83.3,"l":83.275,"n":48,"o":83.29,"t":"2026-10-19T17:50:00Z","v":1926,"vw":83.283614},{"c":83.32,"h":83.32,"l":83.32,"n":27,"o":83.32,"t":"2026-10-19T17:55:00Z","v":738,"vw":83.32},{"c":83.27,"h":83.33,"l":83.27,"n":80,"o":83.325,"t":"2026-10-19T18:00:00Z","v":3189,"vw":83.279209},{"c":83.28,"h":83.28,"l":83.25,"n":38,"o":83.265,"t":"2026-10-19T18:05:00Z","v":718,"vw":83.269842},{"c":83.28,"h":83.28,"l":83.27,"n":30,"o":83.27,"t":"2026-10-19T18:10:00Z","v":705,"vw":83.2725},{"c":83.29,"h":83.29,"l":83.28,"n":38,"o":83.28,"t":"2026-10-19T18:15:00Z","v":508,"vw":83.286667},{"c":83.27,"h":83.28,"l":83.27,"n":138,"o":83.27,"t":"2026-10-19T18:20:00Z","v":2808,"vw":83.271549},{"c":83.2416,"h":83.25,"l":83.23,"n":81,"o":83.25,"t":"2026-10-19T18:25:00Z","v":1734,"vw":83.240263},{"c":83.13,"h":83.22,"l":83.13,"n":120,"o":83.2,"t":"2026-10-19T18:30:00Z","v":4506,"vw":83.188149},{"c":83.21,"h":83.21,"l":83.14,"n":346,"o":83.1525,"t":"2026-10-19T18:35:00Z","v":16618,"vw":83.171703},{"c":83.2,"h":83.24,"l":83.19,"n":79,"o":83.19,"t":"2026-10-19T18:40:00Z","v":2591,"vw":83.21742},{"c":83.22,"h":83.25,"l":83.22,"n":37,"o":83.25,"t":"2026-10-19T18:45:00Z","v":1288,"vw":83.244444},{"c":83.21,"h":83.22,"l":83.19,"n":132,"o":83.22,"t":"2026-10-19T18:50:00Z","v":6400,"vw":83.20814},{"c":83.205,"h":83.205,"l":83.195,"n":62,"o":83.2,"t":"2026-10-19T18:55:00Z","v":1827,"vw":83.200534},{"c":83.24,"h":83.25,"l":83.195,"n":132,"o":83.195,"t":"2026-10-19T19:00:00Z","v":3987,"vw":83.222648},{"c":83.22,"h":83.26,"l":83.21,"n":161,"o":83.26,"t":"2026-10-19T19:05:00Z","v":5947,"vw":83.226028},{"c":83.23,"h":83.23,"l":83.2,"n":66,"o":83.21,"t":"2026-10-19T19:10:00Z","v":1367,"vw":83.2175},{"c":83.24,"h":83.28,"l":83.2,"n":366,"o":83.22,"t":"2026-10-19T19:15:00Z","v":51494,"vw":83.242587},{"c":83.24,"h":83.24,"l":83.18,"n":169,"o":83.23,"t":"2026-10-19T19:20:00Z","v":8766,"vw":83.205252},{"c":83.24,"h":83.265,"l":83.2,"n":205,"o":83.235,"t":"2026-10-19T19:25:00Z","v":7371,"vw":83.238413},{"c":83.26,"h":83.27,"l":83.17,"n":311,"o":83.22,"t":"2026-10-19T19:30:00Z","v":16190,"vw":83.231572},{"c":83.26,"h":83.29,"l":83.26,"n":154,"o":83.26,"t":"2026-10-19T19:35:00Z","v":4315,"vw":83.274581},{"c":83.307,"h":83.31,"l":83.24,"n":195,"o":83.24,"t":"2026-10-19T19:40:00Z","v":6128,"vw":83.259092},{"c":83.28,"h":83.325,"l":83.28,"n":173,"o":83.325,"t":"2026-10-19T19:45:00Z","v":3986,"vw":83.302668},{"c":83.245,"h":83.275,"l":83.21,"n":526,"o":83.275,"t":"2026-10-19T19:50:00Z","v":17879,"vw":83.250783},{"c":83.27,"h":83.28,"l":83.23,"n":1077,"o":83.26,"t":"2026-10-19T19:55:00Z","v":43887,"vw":83.256722},{"c":83.26,"h":83.26,"l":83.26,"n":22,"o":83.26,"t":"2026-10-19T20:00:00Z","v":39373,"vw":83.26},{"c":83.22,"h":83.23,"l":83.22,"n":5,"o":83.22,"t":"2026-10-19T20:15:00Z","v":642,"vw":83.223333},{"c":82.1,"h":82.1,"l":82.1,"n":10,"o":82.1,"t":"2026-10-19T21:55:00Z","v":301,"vw":82.1},{"c":83.235,"h":83.235,"l":83.16,"n":32,"o":83.16,"t":"2026-10-20T13:30:00Z","v":1317,"vw":83.171203},{"c":83.11,"h":83.22,"l":83.09,"n":121,"o":83.22,"t":"2026-10-20T13:35:00Z","v":3551,"vw":83.158224},{"c":83.04,"h":83.075,"l":82.97,"n":395,"o":83.048,"t":"2026-10-20T13:40:00Z","v":12796,"vw":83.042173},{"c":83.15,"h":83.15,"l":83.05,"n":59,"o":83.05,"t":"2026-10-20T13:45:00Z","v":1467,"vw":83.107991},{"c":83.18,"h":83.22,"l":83.14,"n":70,"o":83.175,"t":"2026-10-20T13:50:00Z","v":2302,"vw":83.185417},{"c":83.215,"h":83.25,"l":83.18,"n":106,"o":83.25,"t":"2026-10-20T13:55:00Z","v":6366,"vw":83.203012},{"c":83.22,"h":83.22,"l":83.19,"n":41,"o":83.21,"t":"2026-10-20T14:00:00Z","v":1415,"vw":83.212264},{"c":83.31,"h":83.31,"l":83.2,"n":82,"o":83.2,"t":"2026-10-20T14:05:00Z","v":3270,"vw":83.254657},{"c":83.29,"h":83.34,"l":83.28,"n":76,"o":83.31,"t":"2026-10-20T14:10:00Z","v":2655,"vw":83.305},{"c":83.28,"h":83.285,"l":83.24,"n":92,"o":83.28,"t":"2026-10-20T14:15:00Z","v":2921,"vw":83.267755},{"c":83.41,"h":83.49,"l":83.265,"n":171,"o":83.265,"t":"2026-10-20T14:20:00Z","v":13549,"vw":83.380926},{"c":83.515,"h":83.54,"l":83.3866,"n":128,"o":83.3866,"t":"2026-10-20T14:25:00Z","v":8382,"vw":83.485648},{"c":83.46,"h":83.62,"l":83.46,"n":280,"o":83.52,"t":"2026-10-20T14:30:00Z","v":19589,"vw":83.541193},{"c":83.51,"h":83.52,"l":83.47,"n":59,"o":83.47,"t":"2026-10-20T14:35:00Z","v":2599,"vw":83.496592},{"c":83.55,"h":83.55,"l":83.49,"n":131,"o":83.5,"t":"2026-10-20T14:40:00Z","v":2981,"vw":83.525039},{"c":83.595,"h":83.6,"l":83.51,"n":137,"o":83.55,"t":"2026-10-20T14:45:00Z","v":9816,"vw":83.545898},{"c":83.75,"h":83.75,"l":83.61,"n":102,"o":83.61,"t":"2026-10-20T14:50:00Z","v":6588,"vw":83.638293},{"c":83.66,"h":83.76,"l":83.65,"n":177,"o":83.74,"t":"2026-10-20T14:55:00Z","v":11801,"vw":83.72073},{"c":83.55,"h":83.63,"l":83.55,"n":70,"o":83.63,"t":"2026-10-20T15:00:00Z","v":2197,"vw":83.600177},{"c":83.565,"h":83.58,"l":83.54,"n":135,"o":83.54,"t":"2026-10-20T15:05:00Z","v":3001,"vw":83.574088},{"c":83.41,"h":83.545,"l":83.41,"n":168,"o":83.53,"t":"2026-10-20T15:10:00Z","v":7616,"vw":83.502113},{"c":83.48,"h":83.515,"l":83.445,"n":38,"o":83.445,"t":"2026-10-20T15:15:00Z","v":2198,"vw":83.491765},{"c":83.47,"h":83.525,"l":83.47,"n":43,"o":83.525,"t":"2026-10-20T15:20:00Z","v":921,"vw":83.505},{"c":83.48,"h":83.49,"l":83.48,"n":35,"o":83.48,"t":"2026-10-20T15:25:00Z","v":1369,"vw":83.48125},{"c":83.41,"h":83.45,"l":83.38,"n":116,"o":83.45,"t":"2026-10-20T15:30:00Z","v":5043,"vw":83.400431},{"c":83.355,"h":83.4,"l":83.355,"n":75,"o":83.4,"t":"2026-10-20T15:35:00Z","v":2025,"vw":83.38},{"c":83.4,"h":83.4,"l":83.4,"n":18,"o":83.4,"t":"2026-10-20T15:40:00Z","v":386,"vw":83.4},{"c":83.405,"h":83.405,"l":83.38,"n":45,"o":83.38,"t":"2026-10-20T15:45:00Z","v":918,"vw":83.39125},{"c":83.4,"h":83.4,"l":83.4,"n":29,"o":83.4,"t":"2026-10-20T15:50:00Z","v":618,"vw":83.4},{"c":83.425,"h":83.425,"l":83.425,"n":16,"o":83.425,"t":"2026-10-20T15:55:00Z","v":269,"vw":83.425},{"c":83.43,"h":83.46,"l":83.41,"n":131,"o":83.46,"t":"2026-10-20T16:00:00Z","v":3251,"vw":83.423822},{"c":83.42,"h":83.45,"l":83.42,"n":47,"o":83.45,"t":"2026-10-20T16:05:00Z","v":1330,"vw":83.437},{"c":83.39,"h":83.39,"l":83.39,"n":46,"o":83.39,"t":"2026-10-20T16:10:00Z","v":872,"vw":83.39},{"c":83.4073,"h":83.4073,"l":83.4,"n":56,"o":83.4,"t":"2026-10-20T16:15:00Z","v":1416,"vw":83.401005},{"c":83.34,"h":83.34,"l":83.34,"n":10,"o":83.34,"t":"2026-10-20T16:20:00Z","v":200,"vw":83.34},{"c":83.36,"h":83.36,"l":83.35,"n":34,"o":83.35,"t":"2026-10-20T16:25:00Z","v":1488,"vw":83.354167},{"c":83.38,"h":83.38,"l":83.36,"n":22,"o":83.37,"t":"2026-10-20T16:30:00Z","v":1039,"vw":83.371429},{"c":83.355,"h":83.4,"l":83.33,"n":158,"o":83.39,"t":"2026-10-20T16:35:00Z","v":8184,"vw":83.375177},{"c":83.4087,"h":83.4087,"l":83.3463,"n":121,"o":83.355,"t":"2026-10-20T16:40:00Z","v":4206,"vw":83.360862},{"c":83.42,"h":83.42,"l":83.3958,"n":76,"o":83.4,"t":"2026-10-20T16:45:00Z","v":8843,"vw":83.401697},{"c":83.4548,"h":83.49,"l":83.43,"n":153,"o":83.49,"t":"2026-10-20T16:50:00Z","v":5664,"vw":83.448826},{"c":83.475,"h":83.49,"l":83.44,"n":37,"o":83.48,"t":"2026-10-20T16:55:00Z","v":687,"vw":83.47135},{"c":83.495,"h":83.5,"l":83.495,"n":31,"o":83.5,"t":"2026-10-20T17:00:00Z","v":429,"vw":83.4975},{"c":83.5,"h":83.51,"l":83.5,"n":57,"o":83.51,"t":"2026-10-20T17:05:00Z","v":1467,"vw":83.503333},{"c":83.48,"h":83.5134,"l":83.47,"n":88,"o":83.499,"t":"2026-10-20T17:10:00Z","v":2471,"vw":83.489322},{"c":83.49,"h":83.49,"l":83.48,"n":45,"o":83.49,"t":"2026-10-20T17:15:00Z","v":1236,"vw":83.483837},{"c":83.53,"h":83.53,"l":83.52,"n":50,"o":83.52,"t":"2026-10-20T17:20:00Z","v":1147,"vw":83.5275},{"c":83.54,"h":83.56,"l":83.54,"n":64,"o":83.56,"t":"2026-10-20T17:25:00Z","v":1392,"vw":83.556435},{"c":83.51,"h":83.53,"l":83.51,"n":50,"o":83.53,"t":"2026-10-20T17:30:00Z","v":1343,"vw":83.521935},{"c":83.48,"h":83.5,"l":83.48,"n":38,"o":83.5,"t":"2026-10-20T17:35:00Z","v":1659,"vw":83.486092},{"c":83.47,"h":83.5,"l":83.47,"n":71,"o":83.5,"t":"2026-10-20T17:40:00Z","v":1295,"vw":83.487548},{"c":83.46,"h":83.46,"l":83.45,"n":38,"o":83.45,"t":"2026-10-20T17:45:00Z","v":673,"vw":83.453333},{"c":83.47,"h":83.47,"l":83.46,"n":37,"o":83.465,"t":"2026-10-20T17:50:00Z","v":959,"vw":83.467355},{"c":83.45,"h":83.46,"l":83.45,"n":42,"o":83.46,"t":"2026-10-20T17:55:00Z","v":1161,"vw":83.451667},{"c":83.42,"h":83.47,"l":83.41,"n":110,"o":83.47,"t":"2026-10-20T18:00:00Z","v":7772,"vw":83.435148},{"c":83.42,"h":83.42,"l":83.4,"n":69,"o":83.4,"t":"2026-10-20T18:05:00Z","v":3265,"vw":83.409815},{"c":83.375,"h":83.4,"l":83.35,"n":108,"o":83.4,"t":"2026-10-20T18:10:00Z","v":4309,"vw":83.386607},{"c":83.38,"h":83.42,"l":83.35,"n":152,"o":83.36,"t":"2026-10-20T18:15:00Z","v":6943,"vw":83.3831},{"c":83.36,"h":83.37,"l":83.36,"n":43,"o":83.37,"t":"2026-10-20T18:20:00Z","v":590,"vw":83.366667},{"c":83.38,"h":83.4,"l":83.37,"n":89,"o":83.37,"t":"2026-10-20T18:25:00Z","v":3689,"vw":83.389523},{"c":83.31,"h":83.38,"l":83.31,"n":130,"o":83.38,"t":"2026-10-20T18:30:00Z","v":3381,"vw":83.337647},{"c":83.3069,"h":83.3069,"l":83.3069,"n":6,"o":83.3069,"t":"2026-10-20T18:35:00Z","v":141,"vw":83.3069},{"c":83.22,"h":83.3,"l":83.22,"n":98,"o":83.3,"t":"2026-10-20T18:40:00Z","v":3587,"vw":83.284804},{"c":83.23,"h":83.26,"l":83.23,"n":107,"o":83.26,"t":"2026-10-20T18:45:00Z","v":2502,"vw":83.244149},{"c":83.375,"h":83.375,"l":83.23,"n":444,"o":83.23,"t":"2026-10-20T18:50:00Z","v":24163,"vw":83.299637},{"c":83.29,"h":83.35,"l":83.29,"n":114,"o":83.35,"t":"2026-10-20T18:55:00Z","v":4497,"vw":83.330639},{"c":83.305,"h":83.34,"l":83.295,"n":112,"o":83.295,"t":"2026-10-20T19:00:00Z","v":4022,"vw":83.315905},{"c":83.3,"h":83.305,"l":83.28,"n":129,"o":83.305,"t":"2026-10-20T19:05:00Z","v":4395,"vw":83.290754},{"c":83.29,"h":83.32,"l":83.29,"n":74,"o":83.32,"t":"2026-10-20T19:10:00Z","v":1545,"vw":83.298},{"c":83.3,"h":83.31,"l":83.28,"n":135,"o":83.28,"t":"2026-10-20T19:15:00Z","v":3253,"vw":83.294878},{"c":83.27,"h":83.3,"l":83.27,"n":156,"o":83.29,"t":"2026-10-20T19:20:00Z","v":3579,"vw":83.285941},{"c":83.26,"h":83.3,"l":83.23,"n":220,"o":83.29,"t":"2026-10-20T19:25:00Z","v":9103,"vw":83.272228},{"c":83.27,"h":83.31,"l":83.265,"n":201,"o":83.265,"t":"2026-10-20T19:30:00Z","v":11335,"vw":83.275865},{"c":83.2,"h":83.25,"l":83.2,"n":124,"o":83.25,"t":"2026-10-20T19:35:00Z","v":2504,"vw":83.227857},{"c":83.265,"h":83.29,"l":83.17,"n":394,"o":83.19,"t":"2026-10-20T19:40:00Z","v":23811,"vw":83.249058},{"c":83.25,"h":83.25,"l":83.2,"n":244,"o":83.23,"t":"2026-10-20T19:45:00Z","v":10416,"vw":83.218273},{"c":83.39,"h":83.39,"l":83.18,"n":395,"o":83.23,"t":"2026-10-20T19:50:00Z","v":28947,"vw":83.292928},{"c":83.42,"h":83.45,"l":83.345,"n":1216,"o":83.4,"t":"2026-10-20T19:55:00Z","v":87164,"vw":83.400992},{"c":83.4,"h":83.4,"l":83.4,"n":15,"o":83.4,"t":"2026-10-20T20:00:00Z","v":113886,"vw":83.4},{"c":82.9338,"h":82.9338,"l":82.9338,"n":1,"o":82.9338,"t":"2026-10-21T12:50:00Z","v":150,"vw":82.9338},{"c":83.385,"h":83.45,"l":83.13,"n":171,"o":83.45,"t":"2026-10-21T13:30:00Z","v":11144,"vw":83.30054},{"c":83.435,"h":83.46,"l":83.31,"n":119,"o":83.36,"t":"2026-10-21T13:35:00Z","v":6466,"vw":83.379412},{"c":83.33,"h":83.44,"l":83.32,"n":164,"o":83.44,"t":"2026-10-21T13:40:00Z","v":10516,"vw":83.386451},{"c":83.32,"h":83.39,"l":83.32,"n":110,"o":83.35,"t":"2026-10-21T13:45:00Z","v":3511,"vw":83.346955},{"c":83.35,"h":83.38,"l":83.295,"n":158,"o":83.325,"t":"2026-10-21T13:50:00Z","v":9516,"vw":83.325204},{"c":83.38,"h":83.4,"l":83.33,"n":170,"o":83.33,"t":"2026-10-21T13:55:00Z","v":5724,"vw":83.366336},{"c":83.485,"h":83.51,"l":83.4,"n":131,"o":83.4,"t":"2026-10-21T14:00:00Z","v":9211,"vw":83.449508},{"c":83.34,"h":83.42,"l":83.34,"n":76,"o":83.4,"t":"2026-10-21T14:05:00Z","v":3279,"vw":83.37356},{"c":83.3,"h":83.35,"l":83.295,"n":125,"o":83.31,"t":"2026-10-21T14:10:00Z","v":6900,"vw":83.312973},{"c":83.31,"h":83.33,"l":83.295,"n":73,"o":83.3,"t":"2026-10-21T14:15:00Z","v":3425,"vw":83.306},{"c":83.35,"h":83.35,"l":83.28,"n":44,"o":83.28,"t":"2026-10-21T14:20:00Z","v":1731,"vw":83.307912},{"c":83.29,"h":83.34,"l":83.29,"n":43,"o":83.31,"t":"2026-10-21T14:25:00Z","v":2988,"vw":83.313361},{"c":83.33,"h":83.34,"l":83.3075,"n":123,"o":83.32,"t":"2026-10-21T14:30:00Z","v":3935,"vw":83.317624},{"c":83.26,"h":83.32,"l":83.225,"n":72,"o":83.32,"t":"2026-10-21T14:35:00Z","v":4861,"vw":83.273919},{"c":83.29,"h":83.29,"l":83.27,"n":101,"o":83.27,"t":"2026-10-21T14:40:00Z","v":2603,"vw":83.28059},{"c":83.31,"h":83.33,"l":83.31,"n":43,"o":83.31,"t":"2026-10-21T14:50:00Z","v":1404,"vw":83.313516},{"c":83.34,"h":83.36,"l":83.31,"n":57,"o":83.31,"t":"2026-10-21T14:55:00Z","v":1489,"vw":83.34375},{"c":83.345,"h":83.35,"l":83.34,"n":33,"o":83.35,"t":"2026-10-21T15:00:00Z","v":1404,"vw":83.344228},{"c":83.303,"h":83.32,"l":83.303,"n":42,"o":83.32,"t":"2026-10-21T15:05:00Z","v":877,"vw":83.313286},{"c":83.34,"h":83.34,"l":83.34,"n":30,"o":83.34,"t":"2026-10-21T15:10:00Z","v":634,"vw":83.34},{"c":83.4,"h":83.46,"l":83.33,"n":175,"o":83.35,"t":"2026-10-21T15:15:00Z","v":6873,"vw":83.376222},{"c":83.41,"h":83.415,"l":83.41,"n":24,"o":83.415,"t":"2026-10-21T15:20:00Z","v":1229,"vw":83.411429},{"c":83.46,"h":83.46,"l":83.3907,"n":141,"o":83.3907,"t":"2026-10-21T15:25:00Z","v":7398,"vw":83.439204},{"c":83.45,"h":83.455,"l":83.44,"n":67,"o":83.45,"t":"2026-10-21T15:30:00Z","v":1921,"vw":83.449739},{"c":83.4822,"h":83.49,"l":83.43,"n":216,"o":83.43,"t":"2026-10-21T15:35:00Z","v":9026,"vw":83.470766},{"c":83.54,"h":83.55,"l":83.4604,"n":143,"o":83.49,"t":"2026-10-21T15:40:00Z","v":6765,"vw":83.506225},{"c":83.52,"h":83.56,"l":83.52,"n":73,"o":83.52,"t":"2026-10-21T15:45:00Z","v":3238,"vw":83.531741},{"c":83.48,"h":83.52,"l":83.48,"n":41,"o":83.52,"t":"2026-10-21T15:50:00Z","v":2222,"vw":83.497276},{"c":83.48,"h":83.48,"l":83.48,"n":42,"o":83.48,"t":"2026-10-21T15:55:00Z","v":867,"vw":83.48},{"c":83.51,"h":83.51,"l":83.5,"n":38,"o":83.5,"t":"2026-10-21T16:00:00Z","v":777,"vw":83.505},{"c":83.54,"h":83.54,"l":83.49,"n":32,"o":83.49,"t":"2026-10-21T16:05:00Z","v":1344,"vw":83.512978},{"c":83.52,"h":83.55,"l":83.52,"n":35,"o":83.55,"t":"2026-10-21T16:10:00Z","v":881,"vw":83.54},{"c":83.52,"h":83.52,"l":83.52,"n":27,"o":83.52,"t":"2026-10-21T16:20:00Z","v":668,"vw":83.52},{"c":83.48,"h":83.5,"l":83.48,"n":84,"o":83.5,"t":"2026-10-21T16:25:00Z","v":2018,"vw":83.490941},{"c":83.52,"h":83.52,"l":83.49,"n":69,"o":83.49,"t":"2026-10-21T16:30:00Z","v":1583,"vw":83.50875},{"c":83.58,"h":83.58,"l":83.534,"n":105,"o":83.534,"t":"2026-10-21T16:35:00Z","v":2853,"vw":83.549141},{"c":83.56,"h":83.6,"l":83.55,"n":75,"o":83.6,"t":"2026-10-21T16:40:00Z","v":1658,"vw":83.562667},{"c":83.59,"h":83.6,"l":83.56,"n":75,"o":83.57,"t":"2026-10-21T16:45:00Z","v":2742,"vw":83.577813},{"c":83.61,"h":83.61,"l":83.585,"n":49,"o":83.585,"t":"2026-10-21T16:50:00Z","v":637,"vw":83.598471},{"c":83.62,"h":83.62,"l":83.62,"n":25,"o":83.62,"t":"2026-10-21T16:55:00Z","v":506,"vw":83.62},{"c":83.6199,"h":83.6199,"l":83.6199,"n":17,"o":83.6199,"t":"2026-10-21T17:00:00Z","v":344,"vw":83.6199},{"c":83.58,"h":83.6,"l":83.58,"n":79,"o":83.59,"t":"2026-10-21T17:05:00Z","v":4082,"vw":83.593448},{"c":83.62,"h":83.62,"l":83.61,"n":43,"o":83.61,"t":"2026-10-21T17:10:00Z","v":884,"vw":83.613663},{"c":83.65,"h":83.67,"l":83.64,"n":73,"o":83.64,"t":"2026-10-21T17:15:00Z","v":1511,"vw":83.65125},{"c":83.63,"h":83.63,"l":83.63,"n":18,"o":83.63,"t":"2026-10-21T17:20:00Z","v":221,"vw":83.63},{"c":83.5875,"h":83.5875,"l":83.5875,"n":10,"o":83.5875,"t":"2026-10-21T17:25:00Z","v":664,"vw":83.5875},{"c":83.594,"h":83.594,"l":83.5815,"n":21,"o":83.5815,"t":"2026-10-21T17:30:00Z","v":1085,"vw":83.586833},{"c":83.57,"h":83.61,"l":83.57,"n":58,"o":83.61,"t":"2026-10-21T17:35:00Z","v":1138,"vw":83.592848},{"c":83.56,"h":83.6,"l":83.53,"n":286,"o":83.6,"t":"2026-10-21T17:40:00Z","v":16157,"vw":83.576487},{"c":83.565,"h":83.58,"l":83.5578,"n":94,"o":83.565,"t":"2026-10-21T17:45:00Z","v":4394,"vw":83.572361},{"c":83.48,"h":83.5799,"l":83.455,"n":154,"o":83.5799,"t":"2026-10-21T17:50:00Z","v":4750,"vw":83.515174},{"c":83.56,"h":83.56,"l":83.5,"n":159,"o":83.5,"t":"2026-10-21T17:55:00Z","v":11776,"vw":83.533406},{"c":83.585,"h":83.65,"l":83.56,"n":274,"o":83.56,"t":"2026-10-21T18:00:00Z","v":17629,"vw":83.619053},{"c":83.56,"h":83.58,"l":83.53,"n":59,"o":83.53,"t":"2026-10-21T18:05:00Z","v":2026,"vw":83.559661},{"c":83.59,"h":83.59,"l":83.58,"n":62,"o":83.59,"t":"2026-10-21T18:10:00Z","v":2250,"vw":83.586052},{"c":83.62,"h":83.62,"l":83.59,"n":55,"o":83.59,"t":"2026-10-21T18:15:00Z","v":2530,"vw":83.593198},{"c":83.58,"h":83.62,"l":83.58,"n":57,"o":83.62,"t":"2026-10-21T18:20:00Z","v":2746,"vw":83.590206},{"c":83.555,"h":83.59,"l":83.55,"n":110,"o":83.59,"t":"2026-10-21T18:25:00Z","v":7174,"vw":83.569934},{"c":83.5401,"h":83.5401,"l":83.5401,"n":8,"o":83.5401,"t":"2026-10-21T18:30:00Z","v":123,"vw":83.5401},{"c":83.49,"h":83.53,"l":83.48,"n":52,"o":83.5202,"t":"2026-10-21T18:35:00Z","v":2085,"vw":83.50293},{"c":83.485,"h":83.485,"l":83.46,"n":63,"o":83.485,"t":"2026-10-21T18:40:00Z","v":1949,"vw":83.483096},{"c":83.51,"h":83.51,"l":83.45,"n":170,"o":83.4701,"t":"2026-10-21T18:45:00Z","v":9043,"vw":83.462309},{"c":83.44,"h":83.49,"l":83.42,"n":178,"o":83.48,"t":"2026-10-21T18:50:00Z","v":10731,"vw":83.450059},{"c":83.37,"h":83.43,"l":83.37,"n":105,"o":83.43,"t":"2026-10-21T18:55:00Z","v":2696,"vw":83.397857},{"c":83.395,"h":83.44,"l":83.3601,"n":201,"o":83.39,"t":"2026-10-21T19:00:00Z","v":8792,"vw":83.389951},{"c":83.35,"h":83.4,"l":83.35,"n":102,"o":83.395,"t":"2026-10-21T19:05:00Z","v":3359,"vw":83.372805},{"c":83.355,"h":83.355,"l":83.32,"n":127,"o":83.35,"t":"2026-10-21T19:10:00Z","v":3392,"vw":83.345302},{"c":83.37,"h":83.4,"l":83.33,"n":215,"o":83.33,"t":"2026-10-21T19:15:00Z","v":8318,"vw":83.367242},{"c":83.355,"h":83.36,"l":83.34,"n":111,"o":83.36,"t":"2026-10-21T19:20:00Z","v":3438,"vw":83.350443},{"c":83.4,"h":83.41,"l":83.33,"n":170,"o":83.33,"t":"2026-10-21T19:25:00Z","v":5436,"vw":83.379907},{"c":83.38,"h":83.42,"l":83.38,"n":147,"o":83.39,"t":"2026-10-21T19:30:00Z","v":5688,"vw":83.394989},{"c":83.4,"h":83.46,"l":83.3776,"n":351,"o":83.4,"t":"2026-10-21T19:35:00Z","v":35836,"vw":83.405048},{"c":83.44,"h":83.4525,"l":83.4,"n":266,"o":83.419,"t":"2026-10-21T19:40:00Z","v":9644,"vw":83.420823},{"c":83.495,"h":83.53,"l":83.43,"n":327,"o":83.43,"t":"2026-10-21T19:45:00Z","v":21664,"vw":83.488766},{"c":83.46,"h":83.5,"l":83.45,"n":351,"o":83.48,"t":"2026-10-21T19:50:00Z","v":14989,"vw":83.483434},{"c":83.455,"h":83.47,"l":83.4272,"n":828,"o":83.45,"t":"2026-10-21T19:55:00Z","v":31491,"vw":83.44729},{"c":83.42,"h":83.42,"l":83.42,"n":22,"o":83.42,"t":"2026-10-21T20:00:00Z","v":51738,"vw":83.42},{"c":83.42,"h":83.42,"l":83.42,"n":1,"o":83.42,"t":"2026-10-21T20:05:00Z","v":100,"vw":83.42},{"c":83.03,"h":83.03,"l":82.9,"n":40,"o":82.9,"t":"2026-10-22T13:25:00Z","v":3065,"vw":82.908916},{"c":83.05,"h":83.05,"l":82.9,"n":179,"o":83,"t":"2026-10-22T13:30:00Z","v":11772,"vw":82.983443},{"c":82.92,"h":83.12,"l":82.92,"n":819,"o":83.045,"t":"2026-10-22T13:35:00Z","v":70740,"vw":83.041645},{"c":82.95,"h":83,"l":82.91,"n":305,"o":82.92,"t":"2026-10-22T13:40:00Z","v":10170,"vw":82.961105},{"c":82.84,"h":82.96,"l":82.83,"n":279,"o":82.96,"t":"2026-10-22T13:45:00Z","v":9283,"vw":82.920499},{"c":82.79,"h":82.835,"l":82.73,"n":137,"o":82.835,"t":"2026-10-22T13:50:00Z","v":10025,"vw":82.787437},{"c":82.935,"h":82.935,"l":82.87,"n":102,"o":82.88,"t":"2026-10-22T13:55:00Z","v":4966,"vw":82.905405},{"c":82.89,"h":82.935,"l":82.87,"n":104,"o":82.93,"t":"2026-10-22T14:00:00Z","v":6525,"vw":82.901704},{"c":82.805,"h":82.87,"l":82.805,"n":42,"o":82.87,"t":"2026-10-22T14:05:00Z","v":1285,"vw":82.833571},{"c":82.83,"h":82.83,"l":82.805,"n":37,"o":82.805,"t":"2026-10-22T14:10:00Z","v":1242,"vw":82.813889},{"c":82.865,"h":82.87,"l":82.75,"n":188,"o":82.8,"t":"2026-10-22T14:15:00Z","v":9967,"vw":82.796029},{"c":82.81,"h":82.85,"l":82.8,"n":105,"o":82.85,"t":"2026-10-22T14:20:00Z","v":3680,"vw":82.824722},{"c":82.75,"h":82.8,"l":82.74,"n":164,"o":82.79,"t":"2026-10-22T14:25:00Z","v":11882,"vw":82.763134},{"c":82.72,"h":82.77,"l":82.69,"n":147,"o":82.76,"t":"2026-10-22T14:30:00Z","v":6632,"vw":82.731845},{"c":82.695,"h":82.74,"l":82.68,"n":89,"o":82.73,"t":"2026-10-22T14:35:00Z","v":3583,"vw":82.692022},{"c":82.7901,"h":82.7901,"l":82.69,"n":105,"o":82.69,"t":"2026-10-22T14:40:00Z","v":8211,"vw":82.711967},{"c":82.76,"h":82.79,"l":82.76,"n":46,"o":82.785,"t":"2026-10-22T14:45:00Z","v":1301,"vw":82.779227},{"c":82.78,"h":82.78,"l":82.75,"n":107,"o":82.75,"t":"2026-10-22T14:50:00Z","v":4790,"vw":82.759455},{"c":82.77,"h":82.8,"l":82.73,"n":98,"o":82.785,"t":"2026-10-22T14:55:00Z","v":4840,"vw":82.755435},{"c":82.69,"h":82.755,"l":82.69,"n":98,"o":82.74,"t":"2026-10-22T15:00:00Z","v":3994,"vw":82.717716},{"c":82.6,"h":82.67,"l":82.54,"n":179,"o":82.67,"t":"2026-10-22T15:05:00Z","v":14089,"vw":82.628078},{"c":82.595,"h":82.63,"l":82.58,"n":136,"o":82.61,"t":"2026-10-22T15:10:00Z","v":6814,"vw":82.608015},{"c":82.68,"h":82.68,"l":82.6,"n":112,"o":82.61,"t":"2026-10-22T15:15:00Z","v":5470,"vw":82.639997},{"c":82.69,"h":82.71,"l":82.67,"n":115,"o":82.7,"t":"2026-10-22T15:20:00Z","v":8240,"vw":82.685727},{"c":82.67,"h":82.745,"l":82.66,"n":154,"o":82.69,"t":"2026-10-22T15:25:00Z","v":5335,"vw":82.69933},{"c":82.73,"h":82.73,"l":82.64,"n":253,"o":82.69,"t":"2026-10-22T15:30:00Z","v":30937,"vw":82.676885},{"c":82.7,"h":82.74,"l":82.7,"n":144,"o":82.73,"t":"2026-10-22T15:35:00Z","v":11138,"vw":82.727421},{"c":82.62,"h":82.6801,"l":82.6,"n":179,"o":82.68,"t":"2026-10-22T15:40:00Z","v":11482,"vw":82.653788},{"c":82.62,"h":82.64,"l":82.6,"n":72,"o":82.62,"t":"2026-10-22T15:45:00Z","v":2972,"vw":82.621956},{"c":82.71,"h":82.715,"l":82.675,"n":78,"o":82.675,"t":"2026-10-22T15:50:00Z","v":3609,"vw":82.696645},{"c":82.7,"h":82.73,"l":82.7,"n":85,"o":82.72,"t":"2026-10-22T15:55:00Z","v":4079,"vw":82.719356},{"c":82.71,"h":82.74,"l":82.7,"n":58,"o":82.7,"t":"2026-10-22T16:00:00Z","v":2216,"vw":82.717714},{"c":82.735,"h":82.735,"l":82.7,"n":64,"o":82.725,"t":"2026-10-22T16:05:00Z","v":3086,"vw":82.715953},{"c":82.665,"h":82.745,"l":82.665,"n":113,"o":82.73,"t":"2026-10-22T16:10:00Z","v":7618,"vw":82.709625},{"c":82.68,"h":82.695,"l":82.68,"n":53,"o":82.68,"t":"2026-10-22T16:15:00Z","v":1756,"vw":82.685833},{"c":82.69,"h":82.73,"l":82.65,"n":305,"o":82.6999,"t":"2026-10-22T16:20:00Z","v":17563,"vw":82.700373},{"c":82.67,"h":82.7,"l":82.67,"n":47,"o":82.685,"t":"2026-10-22T16:25:00Z","v":1503,"vw":82.686428}],"history":[{"c":1.12,"h":1.2001,"l":1.1,"n":7029,"o":1.2,"t":"2024-10-21T04:00:00Z","v":5492824,"vw":1.144475},{"c":1.09,"h":1.13,"l":1.08,"n":7014,"o":1.13,"t":"2024-10-22T04:00:00Z","v":5912124,"vw":1.100226},{"c":1.06,"h":1.1,"l":1.05,"n":8690,"o":1.09,"t":"2024-10-23T04:00:00Z","v":5419455,"vw":1.061637},{"c":1.03,"h":1.07,"l":1,"n":10581,"o":1.05,"t":"2024-10-24T04:00:00Z","v":8455400,"vw":1.033971},{"c":1.03,"h":1.08,"l":1.01,"n":8804,"o":1.01,"t":"2024-10-25T04:00:00Z","v":4578639,"vw":1.048854},{"c":1.1,"h":1.12,"l":1.07,"n":6197,"o":1.09,"t":"2024-10-28T04:00:00Z","v":2860638,"vw":1.095781},{"c":1.13,"h":1.13,"l":1.08,"n":4447,"o":1.08,"t":"2024-10-29T04:00:00Z","v":2017244,"vw":1.116313},{"c":1.07,"h":1.14,"l":1.07,"n":5325,"o":1.13,"t":"2024-10-30T04:00:00Z","v":2579891,"vw":1.10128},{"c":1.05,"h":1.09,"l":1.03,"n":5948,"o":1.07,"t":"2024-10-31T04:00:00Z","v":3300025,"vw":1.062658},{"c":1.38,"h":1.53,"l":1.2,"n":293581,"o":1.43,"t":"2024-11-01T04:00:00Z","v":203619320,"vw":1.378592},{"c":1.82,"h":1.845,"l":1.46,"n":162468,"o":1.5,"t":"2024-11-04T05:00:00Z","v":119827302,"vw":1.68877},{"c":1.75,"h":1.89,"l":1.66,"n":74628,"o":1.82,"t":"2024-11-05T05:00:00Z","v":51592505,"vw":1.767238},{"c":1.86,"h":1.9,"l":1.66,"n":61288,"o":1.73,"t":"2024-11-06T05:00:00Z","v":40885387,"vw":1.801361},{"c":1.85,"h":2,"l":1.8,"n":78652,"o":1.9,"t":"2024-11-07T05:00:00Z","v":53977334,"vw":1.904046},{"c":1.98,"h":2,"l":1.83,"n":79096,"o":1.9,"t":"2024-11-08T05:00:00Z","v":50474608,"vw":1.943295},{"c":2.01,"h":2.13,"l":1.93,"n":63710,"o":1.98,"t":"2024-11-11T05:00:00Z","v":41011541,"vw":2.029593},{"c":1.9,"h":2.11,"l":1.86,"n":42184,"o":1.95,"t":"2024-11-12T05:00:00Z","v":28102254,"vw":1.965478},{"c":1.75,"h":1.92,"l":1.725,"n":35793,"o":1.89,"t":"2024-11-13T05:00:00Z","v":26336425,"vw":1.791906},{"c":1.89,"h":1.92,"l":1.72,"n":30310,"o":1.74,"t":"2024-11-14T05:00:00Z","v":24091346,"vw":1.828093},{"c":1.8,"h":1.92,"l":1.8,"n":18109,"o":1.92,"t":"2024-11-15T05:00:00Z","v":11740509,"vw":1.847435},{"c":1.71,"h":1.855,"l":1.64,"n":28589,"o":1.82,"t":"2024-11-18T05:00:00Z","v":22137238,"vw":1.721459},{"c":1.74,"h":1.765,"l":1.62,"n":25041,"o":1.63,"t":"2024-11-19T05:00:00Z","v":11911460,"vw":1.725058},{"c":1.71,"h":1.78,"l":1.7,"n":14884,"o":1.76,"t":"2024-11-20T05:00:00Z","v":7360450,"vw":1.728426},{"c":1.77,"h":1.785,"l":1.64,"n":21251,"o":1.64,"t":"2024-11-21T05:00:00Z","v":11198386,"vw":1.732443},{"c":1.79,"h":1.84,"l":1.74,"n":15506,"o":1.75,"t":"2024-11-22T05:00:00Z","v":9437082,"vw":1.80167},{"c":1.87,"h":1.91,"l":1.81,"n":22236,"o":1.82,"t":"2024-11-25T05:00:00Z","v":13814407,"vw":1.87275},{"c":1.82,"h":1.89,"l":1.77,"n":18166,"o":1.89,"t":"2024-11-26T05:00:00Z","v":8074075,"vw":1.811137},{"c":1.9,"h":1.97,"l":1.795,"n":20601,"o":1.8,"t":"2024-11-27T05:00:00Z","v":13025337,"vw":1.908134},{"c":1.95,"h":2.02,"l":1.93,"n":13135,"o":1.95,"t":"2024-11-29T05:00:00Z","v":7904812,"vw":1.970407},{"c":1.93,"h":1.96,"l":1.85,"n":19314,"o":1.95,"t":"2024-12-02T05:00:00Z","v":9716553,"vw":1.900011},{"c":2.1,"h":2.22,"l":1.89,"n":34772,"o":1.9,"t":"2024-12-03T05:00:00Z","v":25802338,"vw":2.074976},{"c":2.09,"h":2.29,"l":2.07,"n":43790,"o":2.15,"t":"2024-12-04T05:00:00Z","v":30506369,"vw":2.178537},{"c":2.06,"h":2.11,"l":2,"n":23286,"o":2.08,"t":"2024-12-05T05:00:00Z","v":13381578,"vw":2.045747},{"c":2.21,"h":2.24,"l":2.12,"n":34306,"o":2.13,"t":"2024-12-06T05:00:00Z","v":22330465,"vw":2.195173},{"c":2.11,"h":2.33,"l":2.09,"n":29169,"o":2.24,"t":"2024-12-09T05:00:00Z","v":21461327,"vw":2.190698},{"c":2.29,"h":2.74,"l":2.05,"n":108286,"o":2.11,"t":"2024-12-10T05:00:00Z","v":77996924,"vw":2.385097},{"c":2.22,"h":2.44,"l":2.18,"n":60472,"o":2.39,"t":"2024-12-11T05:00:00Z","v":37194131,"vw":2.260007},{"c":2,"h":2.31,"l":1.98,"n":42741,"o":2.22,"t":"2024-12-12T05:00:00Z","v":27381633,"vw":2.099704},{"c":1.95,"h":2.025,"l":1.85,"n":39208,"o":2.01,"t":"2024-12-13T05:00:00Z","v":21621135,"vw":1.926767},{"c":1.95,"h":1.99,"l":1.9,"n":26128,"o":1.98,"t":"2024-12-16T05:00:00Z","v":15037739,"vw":1.943026},{"c":1.9,"h":1.9608,"l":1.86,"n":22519,"o":1.93,"t":"2024-12-17T05:00:00Z","v":11857413,"vw":1.908839},{"c":1.85,"h":2.075,"l":1.83,"n":37137,"o":1.93,"t":"2024-12-18T05:00:00Z","v":23022200,"vw":1.950594},{"c":1.88,"h":1.97,"l":1.82,"n":20622,"o":1.9,"t":"2024-12-19T05:00:00Z","v":11622661,"vw":1.892637},{"c":1.95,"h":2.01,"l":1.83,"n":22832,"o":1.86,"t":"2024-12-20T05:00:00Z","v":15797201,"vw":1.95534},{"c":1.93,"h":1.9997,"l":1.9,"n":18772,"o":1.98,"t":"2024-12-23T05:00:00Z","v":9846415,"vw":1.932288},{"c":1.97,"h":2,"l":1.9,"n":10104,"o":1.97,"t":"2024-12-24T05:00:00Z","v":5631519,"vw":1.958909},{"c":2.13,"h":2.15,"l":1.97,"n":25928,"o":1.98,"t":"2024-12-26T05:00:00Z","v":18741545,"vw":2.093995},{"c":2.15,"h":2.225,"l":2.03,"n":32647,"o":2.11,"t":"2024-12-27T05:00:00Z","v":20154092,"vw":2.128494},{"c":2.17,"h":2.22,"l":2.01,"n":29219,"o":2.12,"t":"2024-12-30T05:00:00Z","v":20198188,"vw":2.113667},{"c":2.07,"h":2.24,"l":2.06,"n":20926,"o":2.22,"t":"2024-12-31T05:00:00Z","v":13542722,"vw":2.116674},{"c":2.12,"h":2.22,"l":2.08,"n":24398,"o":2.09,"t":"2025-01-02T05:00:00Z","v":14204761,"vw":2.131887},{"c":2.2,"h":2.3,"l":2.12,"n":28431,"o":2.13,"t":"2025-01-03T05:00:00Z","v":19185382,"vw":2.234118},{"c":2.19,"h":2.34,"l":2.14,"n":33123,"o":2.26,"t":"2025-01-06T05:00:00Z","v":21848530,"vw":2.228029},{"c":2.14,"h":2.25,"l":2.1,"n":22927,"o":2.2,"t":"2025-01-07T05:00:00Z","v":16904335,"vw":2.146711},{"c":1.98,"h":2.1,"l":1.95,"n":27032,"o":2.05,"t":"2025-01-08T05:00:00Z","v":19229139,"vw":2.001829},{"c":1.89,"h":1.96,"l":1.87,"n":21371,"o":1.94,"t":"2025-01-10T05:00:00Z","v":11034107,"vw":1.905165},{"c":1.8,"h":1.92,"l":1.79,"n":17977,"o":1.87,"t":"2025-01-13T05:00:00Z","v":10993459,"vw":1.81933},{"c":1.82,"h":1.89,"l":1.81,"n":14447,"o":1.86,"t":"2025-01-14T05:00:00Z","v":6716458,"vw":1.837938},{"c":1.86,"h":1.93,"l":1.84,"n":16171,"o":1.9,"t":"2025-01-15T05:00:00Z","v":8217582,"vw":1.889503},{"c":1.86,"h":1.8794,"l":1.82,"n":14043,"o":1.86,"t":"2025-01-16T05:00:00Z","v":6072541,"vw":1.85264},{"c":1.89,"h":1.935,"l":1.86,"n":15131,"o":1.9,"t":"2025-01-17T05:00:00Z","v":6724991,"vw":1.886561},{"c":1.97,"h":1.98,"l":1.82,"n":23636,"o":1.9,"t":"2025-01-21T05:00:00Z","v":12606778,"vw":1.903422},{"c":1.94,"h":1.98,"l":1.88,"n":19495,"o":1.98,"t":"2025-01-22T05:00:00Z","v":9244360,"vw":1.937627},{"c":1.9,"h":1.9393,"l":1.85,"n":15891,"o":1.91,"t":"2025-01-23T05:00:00Z","v":8442134,"vw":1.893281},{"c":1.98,"h":2.04,"l":1.91,"n":16275,"o":1.91,"t":"2025-01-24T05:00:00Z","v":9601771,"vw":1.979783},{"c":1.82,"h":1.96,"l":1.8,"n":20524,"o":1.95,"t":"2025-01-27T05:00:00Z","v":11980936,"vw":1.850992},{"c":1.91,"h":1.92,"l":1.83,"n":16607,"o":1.87,"t":"2025-01-28T05:00:00Z","v":7181694,"vw":1.879656},{"c":1.57,"h":1.62,"l":1.29,"n":93975,"o":1.45,"t":"2025-01-29T05:00:00Z","v":64453079,"vw":1.470319},{"c":1.48,"h":1.58,"l":1.45,"n":24177,"o":1.56,"t":"2025-01-30T05:00:00Z","v":15842936,"vw":1.496681},{"c":1.53,"h":1.59,"l":1.45,"n":23108,"o":1.48,"t":"2025-01-31T05:00:00Z","v":14908329,"vw":1.533912},{"c":1.5,"h":1.525,"l":1.42,"n":17796,"o":1.43,"t":"2025-02-03T05:00:00Z","v":9827905,"vw":1.484066},{"c":1.54,"h":1.58,"l":1.5,"n":15019,"o":1.5,"t":"2025-02-04T05:00:00Z","v":9335852,"vw":1.540175},{"c":1.58,"h":1.59,"l":1.51,"n":12043,"o":1.54,"t":"2025-02-05T05:00:00Z","v":9164846,"vw":1.553756},{"c":1.6,"h":1.655,"l":1.575,"n":14355,"o":1.58,"t":"2025-02-06T05:00:00Z","v":11958804,"vw":1.606614},{"c":1.51,"h":1.61,"l":1.48,"n":55400,"o":1.6,"t":"2025-02-07T05:00:00Z","v":19104925,"vw":1.519693},{"c":1.56,"h":1.7,"l":1.52,"n":86955,"o":1.54,"t":"2025-02-10T05:00:00Z","v":32596306,"vw":1.596239},{"c":24.33,"h":26.99,"l":23.3,"n":18569,"o":26.99,"t":"2025-02-11T05:00:00Z","v":1582903,"vw":24.750019},{"c":21.06,"h":23.6,"l":21.04,"n":20946,"o":23.51,"t":"2025-02-12T05:00:00Z","v":1627401,"vw":22.049193},{"c":22.1,"h":22.1,"l":20.85,"n":12608,"o":21.64,"t":"2025-02-13T05:00:00Z","v":914194,"vw":21.393337},{"c":22.66,"h":23.05,"l":21.88,"n":12638,"o":21.95,"t":"2025-02-14T05:00:00Z","v":859795,"vw":22.539113},{"c":22.29,"h":23.49,"l":22.15,"n":12765,"o":22.66,"t":"2025-02-18T05:00:00Z","v":817633,"vw":22.670766},{"c":23.01,"h":23.4843,"l":22.1301,"n":11367,"o":22.37,"t":"2025-02-19T05:00:00Z","v":1037759,"vw":22.933937},{"c":22.26,"h":23,"l":21.41,"n":12917,"o":22.87,"t":"2025-02-20T05:00:00Z","v":1048985,"vw":22.0225},{"c":20.67,"h":22.65,"l":20.48,"n":13363,"o":22.42,"t":"2025-02-21T05:00:00Z","v":864190,"vw":21.332609},{"c":20.58,"h":21.04,"l":19.9,"n":12630,"o":20.75,"t":"2025-02-24T05:00:00Z","v":717966,"vw":20.588731},{"c":19.57,"h":20.61,"l":18.88,"n":15277,"o":20.58,"t":"2025-02-25T05:00:00Z","v":1162990,"vw":19.500474},{"c":21.74,"h":21.9,"l":20.12,"n":14441,"o":20.36,"t":"2025-02-26T05:00:00Z","v":1026172,"vw":21.492085},{"c":21.56,"h":22.2999,"l":21.35,"n":11563,"o":21.815,"t":"2025-02-27T05:00:00Z","v":883547,"vw":21.68891},{"c":21.59,"h":21.91,"l":19.089,"n":20212,"o":19.3,"t":"2025-02-28T05:00:00Z","v":1688348,"vw":20.9711},{"c":20.935,"h":22.73,"l":20.54,"n":18889,"o":21.63,"t":"2025-03-03T05:00:00Z","v":1143073,"vw":21.439326},{"c":21.58,"h":21.98,"l":19.77,"n":15368,"o":20.41,"t":"2025-03-04T05:00:00Z","v":927233,"vw":21.086038},{"c":23.09,"h":23.2,"l":21.43,"n":13826,"o":21.54,"t":"2025-03-05T05:00:00Z","v":709849,"vw":22.515996},{"c":22.42,"h":23.04,"l":22.03,"n":10913,"o":22.72,"t":"2025-03-06T05:00:00Z","v":518390,"vw":22.458564},{"c":23.09,"h":23.14,"l":21.54,"n":12241,"o":22.3,"t":"2025-03-07T05:00:00Z","v":641251,"vw":22.530484},{"c":21.73,"h":22.85,"l":21.22,"n":12973,"o":22.49,"t":"2025-03-10T04:00:00Z","v":656505,"vw":21.70288},{"c":22.19,"h":22.42,"l":21.2005,"n":12335,"o":21.5,"t":"2025-03-11T04:00:00Z","v":592284,"vw":21.881613},{"c":22.16,"h":22.66,"l":21.54,"n":10940,"o":22.26,"t":"2025-03-12T04:00:00Z","v":635619,"vw":22.093256},{"c":21.42,"h":22.2,"l":21,"n":9259,"o":22.18,"t":"2025-03-13T04:00:00Z","v":480874,"vw":21.355885},{"c":21.33,"h":21.99,"l":21.25,"n":9489,"o":21.72,"t":"2025-03-14T04:00:00Z","v":483667,"vw":21.463124},{"c":21.61,"h":21.93,"l":21.31,"n":13833,"o":21.38,"t":"2025-03-17T04:00:00Z","v":952104,"vw":21.641826},{"c":20.78,"h":21.34,"l":20.5,"n":11720,"o":21.25,"t":"2025-03-18T04:00:00Z","v":742415,"vw":20.797879},{"c":21.7,"h":21.99,"l":20.9048,"n":11269,"o":21.4,"t":"2025-03-19T04:00:00Z","v":695176,"vw":21.636435},{"c":21.62,"h":22.23,"l":21.48,"n":10388,"o":21.48,"t":"2025-03-20T04:00:00Z","v":532997,"vw":21.775424},{"c":21.97,"h":22.5899,"l":21.06,"n":11047,"o":21.28,"t":"2025-03-21T04:00:00Z","v":1219830,"vw":21.967207},{"c":23.42,"h":23.48,"l":22.33,"n":12274,"o":22.45,"t":"2025-03-24T04:00:00Z","v":747307,"vw":23.118706},{"c":23.19,"h":23.6282,"l":22.9716,"n":10249,"o":23.33,"t":"2025-03-25T04:00:00Z","v":437088,"vw":23.197045},{"c":23.05,"h":23.41,"l":22.65,"n":9447,"o":23.13,"t":"2025-03-26T04:00:00Z","v":439181,"vw":22.97975},{"c":22.52,"h":23.27,"l":22.46,"n":8345,"o":22.91,"t":"2025-03-27T04:00:00Z","v":419986,"vw":22.864504},{"c":21.28,"h":22.375,"l":20.99,"n":8908,"o":22.32,"t":"2025-03-28T04:00:00Z","v":590627,"vw":21.562659},{"c":20.86,"h":21.13,"l":20.344,"n":10763,"o":20.71,"t":"2025-03-31T04:00:00Z","v":702713,"vw":20.847486},{"c":20.71,"h":21.3557,"l":20.31,"n":10340,"o":20.77,"t":"2025-04-01T04:00:00Z","v":475027,"vw":20.757786},{"c":20.81,"h":21.138,"l":20.195,"n":9934,"o":20.64,"t":"2025-04-02T04:00:00Z","v":516068,"vw":20.754269},{"c":19.65,"h":19.94,"l":19.19,"n":13382,"o":19.94,"t":"2025-04-03T04:00:00Z","v":666368,"vw":19.525488},{"c":18.64,"h":19.4,"l":17.9285,"n":16752,"o":18.42,"t":"2025-04-04T04:00:00Z","v":1041339,"vw":18.542291},{"c":18.7,"h":20.05,"l":17.3,"n":17563,"o":17.32,"t":"2025-04-07T04:00:00Z","v":1288895,"vw":18.487375},{"c":18.45,"h":19.91,"l":18.08,"n":15077,"o":19.71,"t":"2025-04-08T04:00:00Z","v":744935,"vw":18.757684},{"c":20.02,"h":20.55,"l":17.8,"n":14777,"o":18.13,"t":"2025-04-09T04:00:00Z","v":744862,"vw":19.450663},{"c":19.3,"h":19.96,"l":18.82,"n":17402,"o":19.75,"t":"2025-04-10T04:00:00Z","v":1044078,"vw":19.284633},{"c":19.56,"h":19.75,"l":18.66,"n":15258,"o":19.36,"t":"2025-04-11T04:00:00Z","v":906586,"vw":19.121697},{"c":19.54,"h":20.22,"l":19.0109,"n":8060,"o":20.15,"t":"2025-04-14T04:00:00Z","v":438342,"vw":19.596352},{"c":19.71,"h":20.01,"l":19.44,"n":7626,"o":19.57,"t":"2025-04-15T04:00:00Z","v":318704,"vw":19.734073},{"c":19.465,"h":19.65,"l":18.95,"n":7875,"o":19.37,"t":"2025-04-16T04:00:00Z","v":506807,"vw":19.290967},{"c":19.57,"h":19.6689,"l":19.15,"n":6414,"o":19.52,"t":"2025-04-17T04:00:00Z","v":292348,"vw":19.478647},{"c":19.03,"h":19.48,"l":18.84,"n":7680,"o":19.4,"t":"2025-04-21T04:00:00Z","v":412097,"vw":19.022495},{"c":18.99,"h":19.57,"l":18.9,"n":10020,"o":19.06,"t":"2025-04-22T04:00:00Z","v":425838,"vw":19.158802},{"c":19.1,"h":20.1,"l":19.03,"n":9806,"o":19.64,"t":"2025-04-23T04:00:00Z","v":450513,"vw":19.39055},{"c":19.55,"h":19.6,"l":19.0591,"n":7218,"o":19.09,"t":"2025-04-24T04:00:00Z","v":325006,"vw":19.469532},{"c":19.61,"h":19.669,"l":19.135,"n":6651,"o":19.32,"t":"2025-04-25T04:00:00Z","v":304126,"vw":19.489817},{"c":19.7,"h":20.02,"l":19.34,"n":6704,"o":19.59,"t":"2025-04-28T04:00:00Z","v":334491,"vw":19.663016},{"c":19.67,"h":19.92,"l":19.43,"n":6172,"o":19.63,"t":"2025-04-29T04:00:00Z","v":293314,"vw":19.655126},{"c":19.22,"h":19.39,"l":18.79,"n":7906,"o":19.25,"t":"2025-04-30T04:00:00Z","v":394969,"vw":19.120047},{"c":19.68,"h":19.93,"l":19.16,"n":8333,"o":19.48,"t":"2025-05-01T04:00:00Z","v":483201,"vw":19.644113},{"c":20.4,"h":20.695,"l":19.74,"n":9491,"o":19.88,"t":"2025-05-02T04:00:00Z","v":461907,"vw":20.392691},{"c":19.89,"h":20.22,"l":19.795,"n":7505,"o":20.12,"t":"2025-05-05T04:00:00Z","v":338012,"vw":19.979724},{"c":19.85,"h":19.94,"l":19.51,"n":6488,"o":19.55,"t":"2025-05-06T04:00:00Z","v":246718,"vw":19.791432},{"c":20.11,"h":20.68,"l":19.87,"n":7546,"o":19.87,"t":"2025-05-07T04:00:00Z","v":379341,"vw":20.210115},{"c":20.19,"h":20.66,"l":19.775,"n":10547,"o":20.66,"t":"2025-05-08T04:00:00Z","v":514565,"vw":20.244956},{"c":17.585,"h":19.28,"l":17.24,"n":23512,"o":19.145,"t":"2025-05-09T04:00:00Z","v":1977337,"vw":17.822196},{"c":19.05,"h":19.07,"l":18.01,"n":14932,"o":18.27,"t":"2025-05-12T04:00:00Z","v":1287781,"vw":18.721793},{"c":18.92,"h":19.55,"l":18.6202,"n":14807,"o":19.37,"t":"2025-05-13T04:00:00Z","v":833726,"vw":18.998737},{"c":18.66,"h":19.35,"l":18.5304,"n":12867,"o":18.85,"t":"2025-05-14T04:00:00Z","v":646596,"vw":18.7467},{"c":18.66,"h":18.8396,"l":18.3,"n":8295,"o":18.69,"t":"2025-05-15T04:00:00Z","v":442733,"vw":18.618603},{"c":18.35,"h":18.8399,"l":18.32,"n":11629,"o":18.58,"t":"2025-05-16T04:00:00Z","v":659576,"vw":18.51656},{"c":18.38,"h":18.39,"l":17.76,"n":10448,"o":18.1,"t":"2025-05-19T04:00:00Z","v":667018,"vw":18.140942},{"c":19.17,"h":19.31,"l":18.1773,"n":11439,"o":18.32,"t":"2025-05-20T04:00:00Z","v":703185,"vw":18.917956},{"c":18.31,"h":19.07,"l":18.14,"n":10257,"o":19,"t":"2025-05-21T04:00:00Z","v":653589,"vw":18.512523},{"c":18.49,"h":18.57,"l":18.0271,"n":9027,"o":18.2,"t":"2025-05-22T04:00:00Z","v":508636,"vw":18.419064},{"c":18.26,"h":18.47,"l":18,"n":7232,"o":18.21,"t":"2025-05-23T04:00:00Z","v":430481,"vw":18.212587},{"c":19.12,"h":19.325,"l":18.5,"n":9508,"o":18.5,"t":"2025-05-27T04:00:00Z","v":542762,"vw":19.011252},{"c":18.9,"h":19.25,"l":18.6,"n":9362,"o":19.08,"t":"2025-05-28T04:00:00Z","v":484906,"vw":18.831365},{"c":18.71,"h":19.1,"l":18.54,"n":9260,"o":19.03,"t":"2025-05-29T04:00:00Z","v":467974,"vw":18.715512},{"c":18.46,"h":18.615,"l":18.07,"n":11509,"o":18.53,"t":"2025-05-30T04:00:00Z","v":652480,"vw":18.408921},{"c":18.57,"h":19.07,"l":17.91,"n":10736,"o":18.19,"t":"2025-06-02T04:00:00Z","v":843552,"vw":18.567133},{"c":18.95,"h":19.07,"l":18.331,"n":8368,"o":18.6,"t":"2025-06-03T04:00:00Z","v":477142,"vw":18.918618},{"c":19.62,"h":19.78,"l":18.8112,"n":9100,"o":19,"t":"2025-06-04T04:00:00Z","v":556693,"vw":19.447532},{"c":19.73,"h":20.18,"l":19.27,"n":9356,"o":19.58,"t":"2025-06-05T04:00:00Z","v":606407,"vw":19.707926},{"c":19.9,"h":20.113,"l":19.63,"n":8112,"o":20.05,"t":"2025-06-06T04:00:00Z","v":403435,"vw":19.939659},{"c":21.19,"h":21.95,"l":20.16,"n":16032,"o":20.16,"t":"2025-06-09T04:00:00Z","v":950077,"vw":21.287375},{"c":21.8,"h":21.98,"l":21.08,"n":14415,"o":21.24,"t":"2025-06-10T04:00:00Z","v":858143,"vw":21.637529},{"c":21.93,"h":22.34,"l":21.685,"n":12172,"o":21.93,"t":"2025-06-11T04:00:00Z","v":634640,"vw":21.988263},{"c":22.19,"h":22.2646,"l":21.61,"n":11100,"o":21.9,"t":"2025-06-12T04:00:00Z","v":467049,"vw":22.130327},{"c":21.95,"h":22.42,"l":21.59,"n":11316,"o":21.79,"t":"2025-06-13T04:00:00Z","v":575642,"vw":21.976801},{"c":23.38,"h":23.575,"l":21.95,"n":14048,"o":22.14,"t":"2025-06-16T04:00:00Z","v":668062,"vw":23.204578},{"c":23.33,"h":23.43,"l":22.73,"n":11637,"o":23.11,"t":"2025-06-17T04:00:00Z","v":525117,"vw":23.145874},{"c":23.84,"h":24.18,"l":23.22,"n":12066,"o":23.43,"t":"2025-06-18T04:00:00Z","v":587148,"vw":23.828545},{"c":23.48,"h":24.56,"l":23.45,"n":10235,"o":24.2,"t":"2025-06-20T04:00:00Z","v":655006,"vw":23.790868},{"c":23.79,"h":23.83,"l":22.8001,"n":10439,"o":23.02,"t":"2025-06-23T04:00:00Z","v":517922,"vw":23.490565},{"c":23.78,"h":24.33,"l":23.7,"n":10488,"o":24.16,"t":"2025-06-24T04:00:00Z","v":503870,"vw":23.911951},{"c":23.21,"h":24.0092,"l":23.08,"n":10944,"o":23.71,"t":"2025-06-25T04:00:00Z","v":493402,"vw":23.300731},{"c":23.41,"h":23.61,"l":22.93,"n":10419,"o":23.47,"t":"2025-06-26T04:00:00Z","v":451460,"vw":23.320679},{"c":23.54,"h":24.0699,"l":23.265,"n":11620,"o":23.55,"t":"2025-06-27T04:00:00Z","v":1008592,"vw":23.562082},{"c":23.55,"h":23.72,"l":23.0946,"n":10081,"o":23.63,"t":"2025-06-30T04:00:00Z","v":508995,"vw":23.506302},{"c":23.14,"h":23.55,"l":22.8557,"n":10026,"o":23.32,"t":"2025-07-01T04:00:00Z","v":482946,"vw":23.156478},{"c":23.79,"h":23.99,"l":23.05,"n":10076,"o":23.07,"t":"2025-07-02T04:00:00Z","v":446024,"vw":23.706513},{"c":24.92,"h":24.97,"l":23.85,"n":8417,"o":24,"t":"2025-07-03T04:00:00Z","v":521382,"vw":24.649014},{"c":26.52,"h":26.59,"l":24.735,"n":29056,"o":25.69,"t":"2025-07-07T04:00:00Z","v":1989759,"vw":26.00219},{"c":26.95,"h":27.38,"l":26.2,"n":17238,"o":26.42,"t":"2025-07-08T04:00:00Z","v":1118570,"vw":26.898511},{"c":27.03,"h":27.65,"l":26.65,"n":15149,"o":27.29,"t":"2025-07-09T04:00:00Z","v":809871,"vw":27.218116},{"c":27.31,"h":27.47,"l":26.53,"n":11095,"o":27.01,"t":"2025-07-10T04:00:00Z","v":560159,"vw":27.230462},{"c":27.15,"h":27.525,"l":27.02,"n":11203,"o":27.21,"t":"2025-07-11T04:00:00Z","v":479241,"vw":27.204146},{"c":27.63,"h":27.67,"l":27.02,"n":9719,"o":27.12,"t":"2025-07-14T04:00:00Z","v":447000,"vw":27.523524},{"c":27.63,"h":28.17,"l":27.47,"n":13438,"o":27.84,"t":"2025-07-15T04:00:00Z","v":655870,"vw":27.713718},{"c":27.46,"h":28.06,"l":26.84,"n":10939,"o":27.82,"t":"2025-07-16T04:00:00Z","v":490907,"vw":27.506684},{"c":28.28,"h":28.563,"l":27.6,"n":11591,"o":27.7,"t":"2025-07-17T04:00:00Z","v":627750,"vw":28.187839},{"c":27.97,"h":28.56,"l":27.64,"n":9452,"o":28.4,"t":"2025-07-18T04:00:00Z","v":428198,"vw":28.059469},{"c":25.98,"h":28.2299,"l":25.83,"n":15700,"o":28.1,"t":"2025-07-21T04:00:00Z","v":926661,"vw":26.709631},{"c":25.88,"h":26.2461,"l":25.55,"n":12507,"o":25.98,"t":"2025-07-22T04:00:00Z","v":538783,"vw":25.945034},{"c":26.1,"h":26.42,"l":25.52,"n":10988,"o":25.87,"t":"2025-07-23T04:00:00Z","v":453402,"vw":26.027357},{"c":24.93,"h":26.13,"l":24.71,"n":13545,"o":26.06,"t":"2025-07-24T04:00:00Z","v":652726,"vw":25.120081},{"c":24.57,"h":25.255,"l":24.3046,"n":9658,"o":25.06,"t":"2025-07-25T04:00:00Z","v":505763,"vw":24.60302},{"c":24.8,"h":24.88,"l":24.29,"n":11144,"o":24.56,"t":"2025-07-28T04:00:00Z","v":412404,"vw":24.726607},{"c":23.84,"h":24.89,"l":23.73,"n":11196,"o":24.8,"t":"2025-07-29T04:00:00Z","v":541059,"vw":24.013971},{"c":23.62,"h":24.02,"l":23.36,"n":9083,"o":23.95,"t":"2025-07-30T04:00:00Z","v":357327,"vw":23.701753},{"c":23.49,"h":23.865,"l":23.27,"n":11245,"o":23.42,"t":"2025-07-31T04:00:00Z","v":450153,"vw":23.531266},{"c":23.15,"h":23.45,"l":22.3517,"n":14754,"o":23.05,"t":"2025-08-01T04:00:00Z","v":780302,"vw":23.079617},{"c":24.25,"h":24.32,"l":23.25,"n":12034,"o":23.26,"t":"2025-08-04T04:00:00Z","v":586217,"vw":24.043781},{"c":24.97,"h":25.1,"l":24.39,"n":12130,"o":24.46,"t":"2025-08-05T04:00:00Z","v":632737,"vw":24.798849},{"c":26.15,"h":26.165,"l":24.8,"n":14020,"o":24.98,"t":"2025-08-06T04:00:00Z","v":776604,"vw":25.803356},{"c":25.18,"h":26.45,"l":24.69,"n":15204,"o":26.3,"t":"2025-08-07T04:00:00Z","v":734457,"vw":25.183463},{"c":28.47,"h":30.75,"l":27.3,"n":32299,"o":27.39,"t":"2025-08-08T04:00:00Z","v":1829730,"vw":29.261022},{"c":28.27,"h":28.82,"l":27.75,"n":20429,"o":28.635,"t":"2025-08-11T04:00:00Z","v":1014101,"vw":28.29514},{"c":28.11,"h":29.2527,"l":28.09,"n":16527,"o":28.56,"t":"2025-08-12T04:00:00Z","v":726195,"vw":28.483088},{"c":27.48,"h":28.435,"l":27.03,"n":12528,"o":28.37,"t":"2025-08-13T04:00:00Z","v":680971,"vw":27.449762},{"c":26.94,"h":27.53,"l":26.295,"n":11533,"o":27.3,"t":"2025-08-14T04:00:00Z","v":623045,"vw":26.877857},{"c":26.71,"h":27.23,"l":26.53,"n":11200,"o":27.02,"t":"2025-08-15T04:00:00Z","v":514507,"vw":26.824708},{"c":26.35,"h":27.14,"l":26.33,"n":11068,"o":26.71,"t":"2025-08-18T04:00:00Z","v":383499,"vw":26.655673},{"c":25.18,"h":26.5589,"l":25.15,"n":10526,"o":26.32,"t":"2025-08-19T04:00:00Z","v":433936,"vw":25.568136},{"c":24.92,"h":25.235,"l":24.57,"n":12334,"o":25.1,"t":"2025-08-20T04:00:00Z","v":591722,"vw":24.880032},{"c":25.71,"h":25.85,"l":24.37,"n":14661,"o":24.67,"t":"2025-08-21T04:00:00Z","v":934933,"vw":25.448991},{"c":26.7,"h":26.91,"l":25.52,"n":11698,"o":25.79,"t":"2025-08-22T04:00:00Z","v":654310,"vw":26.495841},{"c":26.74,"h":27.11,"l":26.445,"n":9847,"o":26.67,"t":"2025-08-25T04:00:00Z","v":446461,"vw":26.816867},{"c":27.98,"h":28.9199,"l":26.78,"n":15822,"o":26.78,"t":"2025-08-26T04:00:00Z","v":1165898,"vw":28.004837},{"c":28.2,"h":28.9,"l":27.91,"n":11731,"o":28.03,"t":"2025-08-27T04:00:00Z","v":709835,"vw":28.46894},{"c":28.74,"h":29.14,"l":27.635,"n":14098,"o":27.98,"t":"2025-08-28T04:00:00Z","v":712208,"vw":28.575537},{"c":29.93,"h":30.098,"l":28.1546,"n":14611,"o":28.7,"t":"2025-08-29T04:00:00Z","v":941987,"vw":29.373664},{"c":30.35,"h":31,"l":29.63,"n":19337,"o":29.93,"t":"2025-09-02T04:00:00Z","v":1382715,"vw":30.491905},{"c":30.25,"h":31.77,"l":30.08,"n":14909,"o":30.71,"t":"2025-09-03T04:00:00Z","v":866205,"vw":30.564447},{"c":30.69,"h":30.98,"l":29.92,"n":13818,"o":30.46,"t":"2025-09-04T04:00:00Z","v":693186,"vw":30.492834},{"c":31.23,"h":31.56,"l":30.7772,"n":12905,"o":31.04,"t":"2025-09-05T04:00:00Z","v":719876,"vw":31.146929},{"c":37.94,"h":38.29,"l":32.56,"n":50516,"o":32.82,"t":"2025-09-08T04:00:00Z","v":3886059,"vw":36.566479},{"c":36.91,"h":40.56,"l":35.9,"n":51957,"o":40.03,"t":"2025-09-09T04:00:00Z","v":4073149,"vw":38.306816},{"c":31.12,"h":36.9999,"l":31.04,"n":35745,"o":36.91,"t":"2025-09-10T04:00:00Z","v":2471937,"vw":32.592481},{"c":30.26,"h":31.9654,"l":29.82,"n":25026,"o":31.76,"t":"2025-09-11T04:00:00Z","v":1451243,"vw":30.529202},{"c":29.94,"h":30.35,"l":29.36,"n":16589,"o":30.01,"t":"2025-09-12T04:00:00Z","v":980760,"vw":29.838736},{"c":31.17,"h":31.25,"l":29.64,"n":18499,"o":30.05,"t":"2025-09-15T04:00:00Z","v":1042115,"vw":30.719375},{"c":32.09,"h":32.13,"l":31.2,"n":17697,"o":31.23,"t":"2025-09-16T04:00:00Z","v":1095840,"vw":31.763428},{"c":34.28,"h":34.9,"l":32.09,"n":25582,"o":32.13,"t":"2025-09-17T04:00:00Z","v":1853316,"vw":34.021295},{"c":34.56,"h":35.2,"l":34.098,"n":15218,"o":34.56,"t":"2025-09-18T04:00:00Z","v":1019655,"vw":34.537791},{"c":35.1,"h":36.0799,"l":34.35,"n":18396,"o":34.87,"t":"2025-09-19T04:00:00Z","v":1747719,"vw":35.192772},{"c":36.06,"h":36.43,"l":34.4046,"n":16436,"o":35.05,"t":"2025-09-22T04:00:00Z","v":987544,"vw":35.74121},{"c":36.6,"h":37.75,"l":36.02,"n":14338,"o":36.09,"t":"2025-09-23T04:00:00Z","v":805217,"vw":36.965737},{"c":35.72,"h":36.915,"l":35.16,"n":13157,"o":36.6,"t":"2025-09-24T04:00:00Z","v":752122,"vw":35.938773},{"c":34.65,"h":35.4,"l":34,"n":14620,"o":35.01,"t":"2025-09-25T04:00:00Z","v":805380,"vw":34.850662},{"c":34.19,"h":34.89,"l":33.9,"n":12751,"o":34.32,"t":"2025-09-26T04:00:00Z","v":658164,"vw":34.301603},{"c":35.37,"h":36.59,"l":34.42,"n":17707,"o":34.5,"t":"2025-09-29T04:00:00Z","v":1201691,"vw":35.790848},{"c":36.39,"h":36.678,"l":35.68,"n":17516,"o":36,"t":"2025-09-30T04:00:00Z","v":1169286,"vw":36.298754},{"c":39.16,"h":39.18,"l":35.39,"n":18983,"o":35.95,"t":"2025-10-01T04:00:00Z","v":1558968,"vw":38.12347},{"c":40.27,"h":40.599,"l":38.6634,"n":21865,"o":39.18,"t":"2025-10-02T04:00:00Z","v":1382896,"vw":39.923222},{"c":42.13,"h":42.23,"l":39.8,"n":21514,"o":40.46,"t":"2025-10-03T04:00:00Z","v":1380072,"vw":41.498631},{"c":44.74,"h":45.53,"l":42.565,"n":31817,"o":42.72,"t":"2025-10-06T04:00:00Z","v":2264495,"vw":44.641419},{"c":43.73,"h":46.02,"l":42.5852,"n":25455,"o":44.5,"t":"2025-10-07T04:00:00Z","v":1792491,"vw":43.792328},{"c":45.53,"h":46.5,"l":44.085,"n":22124,"o":44.46,"t":"2025-10-08T04:00:00Z","v":1396195,"vw":45.404764},{"c":47.06,"h":47.32,"l":45.2,"n":18739,"o":45.25,"t":"2025-10-09T04:00:00Z","v":1027162,"vw":46.64499},{"c":43.39,"h":47.44,"l":43,"n":25260,"o":47.18,"t":"2025-10-10T04:00:00Z","v":1353140,"vw":44.596834},{"c":44.3,"h":45.8822,"l":44.24,"n":15436,"o":45,"t":"2025-10-13T04:00:00Z","v":831048,"vw":44.717281},{"c":43.31,"h":43.84,"l":41.02,"n":18421,"o":42.97,"t":"2025-10-14T04:00:00Z","v":1005527,"vw":42.863773},{"c":44.57,"h":46.05,"l":44.01,"n":16565,"o":45.17,"t":"2025-10-15T04:00:00Z","v":868180,"vw":44.942326},{"c":44.28,"h":45.33,"l":43.63,"n":15367,"o":44.89,"t":"2025-10-16T04:00:00Z","v":797970,"vw":44.476091},{"c":43.56,"h":45.1599,"l":42.84,"n":15337,"o":43.3,"t":"2025-10-17T04:00:00Z","v":749757,"vw":43.603801},{"c":44.49,"h":45.9399,"l":44.24,"n":13108,"o":44.63,"t":"2025-10-20T04:00:00Z","v":695347,"vw":44.76646},{"c":44.96,"h":46.55,"l":43.7405,"n":14962,"o":44.28,"t":"2025-10-21T04:00:00Z","v":846857,"vw":45.336968},{"c":42.06,"h":44.55,"l":40.5,"n":18236,"o":44.51,"t":"2025-10-22T04:00:00Z","v":1153346,"vw":41.854812},{"c":44.06,"h":46.75,"l":42.09,"n":28467,"o":42.31,"t":"2025-10-23T04:00:00Z","v":2203609,"vw":44.822276},{"c":45.27,"h":45.72,"l":44,"n":13868,"o":45.03,"t":"2025-10-24T04:00:00Z","v":818846,"vw":45.04398},{"c":42.63,"h":46.39,"l":41.5,"n":23564,"o":46.37,"t":"2025-10-27T04:00:00Z","v":1193408,"vw":42.865672},{"c":41.79,"h":43.325,"l":41.46,"n":14179,"o":42.57,"t":"2025-10-28T04:00:00Z","v":626335,"vw":42.110614},{"c":41.54,"h":42.98,"l":41.06,"n":12198,"o":42.23,"t":"2025-10-29T04:00:00Z","v":541935,"vw":41.860821},{"c":50.78,"h":54.57,"l":41.26,"n":64826,"o":41.3,"t":"2025-10-30T04:00:00Z","v":5594367,"vw":51.067015},{"c":54.41,"h":55.78,"l":48.65,"n":43508,"o":49.25,"t":"2025-10-31T04:00:00Z","v":2941029,"vw":53.150332},{"c":50.38,"h":54.7,"l":50.2101,"n":28238,"o":54.35,"t":"2025-11-03T05:00:00Z","v":1584215,"vw":52.452846},{"c":46.92,"h":50.005,"l":46.67,"n":21606,"o":49,"t":"2025-11-04T05:00:00Z","v":1200344,"vw":47.843584},{"c":51.13,"h":51.56,"l":46.5,"n":27344,"o":47.15,"t":"2025-11-05T05:00:00Z","v":1967020,"vw":49.959376},{"c":48.25,"h":50.8,"l":47.7,"n":19761,"o":50.8,"t":"2025-11-06T05:00:00Z","v":1112365,"vw":48.779612},{"c":50.48,"h":51.24,"l":47.2501,"n":25284,"o":48.92,"t":"2025-11-07T05:00:00Z","v":1283969,"vw":49.751062},{"c":57.58,"h":60.4,"l":52.875,"n":37477,"o":53.29,"t":"2025-11-10T05:00:00Z","v":2172472,"vw":58.031854},{"c":59.92,"h":59.94,"l":56.51,"n":22283,"o":57.49,"t":"2025-11-11T05:00:00Z","v":1152911,"vw":58.547146},{"c":64.38,"h":65.52,"l":60.08,"n":35859,"o":60.51,"t":"2025-11-12T05:00:00Z","v":2295781,"vw":63.925424},{"c":63.18,"h":65.05,"l":60.66,"n":21524,"o":63.21,"t":"2025-11-13T05:00:00Z","v":1032492,"vw":62.853876},{"c":62.95,"h":65.105,"l":59.84,"n":19556,"o":60.84,"t":"2025-11-14T05:00:00Z","v":989687,"vw":63.198398},{"c":59.19,"h":62.44,"l":57.35,"n":23996,"o":62,"t":"2025-11-17T05:00:00Z","v":1195465,"vw":58.897017},{"c":60.44,"h":61.79,"l":57.368,"n":19402,"o":58.38,"t":"2025-11-18T05:00:00Z","v":956934,"vw":60.056223},{"c":59.47,"h":63.19,"l":58.565,"n":16181,"o":60.63,"t":"2025-11-19T05:00:00Z","v":706343,"vw":60.081234},{"c":56.655,"h":62.17,"l":56.2,"n":21313,"o":60.96,"t":"2025-11-20T05:00:00Z","v":938309,"vw":58.662819},{"c":56.8,"h":57.1799,"l":53.87,"n":17449,"o":56.43,"t":"2025-11-21T05:00:00Z","v":989533,"vw":56.181798},{"c":59.89,"h":60.89,"l":57.28,"n":16215,"o":58,"t":"2025-11-24T05:00:00Z","v":915191,"vw":59.658708},{"c":60.89,"h":61.82,"l":58.69,"n":13914,"o":59.96,"t":"2025-11-25T05:00:00Z","v":654231,"vw":60.492778},{"c":61.04,"h":62.6794,"l":60.16,"n":14288,"o":61.12,"t":"2025-11-26T05:00:00Z","v":628666,"vw":61.071752},{"c":60.75,"h":61.05,"l":59.64,"n":7057,"o":61,"t":"2025-11-28T05:00:00Z","v":268696,"vw":60.603069},{"c":60.12,"h":60.35,"l":58.02,"n":12678,"o":59.53,"t":"2025-12-01T05:00:00Z","v":524016,"vw":59.667661},{"c":61.17,"h":62.3299,"l":59.56,"n":12792,"o":60.45,"t":"2025-12-02T05:00:00Z","v":653315,"vw":61.022669},{"c":65.16,"h":65.45,"l":59.99,"n":16072,"o":61.74,"t":"2025-12-03T05:00:00Z","v":1015993,"vw":63.666922},{"c":68.29,"h":68.99,"l":64.5,"n":20736,"o":65.2,"t":"2025-12-04T05:00:00Z","v":986954,"vw":67.495559},{"c":68.48,"h":70.8299,"l":67.8,"n":19052,"o":68.59,"t":"2025-12-05T05:00:00Z","v":1019642,"vw":69.145274},{"c":67.8,"h":70,"l":66.68,"n":17462,"o":69,"t":"2025-12-08T05:00:00Z","v":738265,"vw":68.312351},{"c":68.24,"h":69.73,"l":66.68,"n":13066,"o":67.5,"t":"2025-12-09T05:00:00Z","v":526951,"vw":68.112267},{"c":70.28,"h":71.84,"l":67.6892,"n":17631,"o":68.38,"t":"2025-12-10T05:00:00Z","v":849781,"vw":70.11638},{"c":73.68,"h":74.7837,"l":70,"n":19030,"o":70.93,"t":"2025-12-11T05:00:00Z","v":850439,"vw":72.737818},{"c":73.01,"h":74.88,"l":70.8101,"n":15948,"o":73.16,"t":"2025-12-12T05:00:00Z","v":746457,"vw":72.917942},{"c":69.05,"h":74.18,"l":68.5008,"n":17589,"o":73.88,"t":"2025-12-15T05:00:00Z","v":747711,"vw":70.108171},{"c":63.7,"h":68.8,"l":62.81,"n":22873,"o":67.75,"t":"2025-12-16T05:00:00Z","v":1189326,"vw":65.069571},{"c":56.91,"h":65,"l":55.82,"n":26105,"o":64,"t":"2025-12-17T05:00:00Z","v":1446499,"vw":58.908351},{"c":58.64,"h":59.5149,"l":56.5,"n":17006,"o":58.34,"t":"2025-12-18T05:00:00Z","v":747581,"vw":58.407528},{"c":62.25,"h":62.74,"l":59,"n":17224,"o":59.22,"t":"2025-12-19T05:00:00Z","v":1235276,"vw":61.759479},{"c":66.63,"h":67.6,"l":62.96,"n":15945,"o":63.12,"t":"2025-12-22T05:00:00Z","v":691124,"vw":65.966456},{"c":63.75,"h":65.7837,"l":61.69,"n":15291,"o":65.01,"t":"2025-12-23T05:00:00Z","v":652485,"vw":63.389907},{"c":63.25,"h":64.4,"l":62.6,"n":6166,"o":63.87,"t":"2025-12-24T05:00:00Z","v":299230,"vw":63.378378},{"c":62.89,"h":63.4,"l":61.06,"n":9391,"o":63.4,"t":"2025-12-26T05:00:00Z","v":379257,"vw":62.461963},{"c":59.99,"h":64.3423,"l":59.74,"n":13377,"o":61.88,"t":"2025-12-29T05:00:00Z","v":662334,"vw":61.102025},{"c":61.715,"h":62.8,"l":58.64,"n":14406,"o":60.15,"t":"2025-12-30T05:00:00Z","v":775894,"vw":61.112456},{"c":61.04,"h":62.95,"l":60.78,"n":11667,"o":61.67,"t":"2025-12-31T05:00:00Z","v":702859,"vw":61.681662},{"c":63.99,"h":64.3,"l":60.23,"n":14689,"o":62,"t":"2026-01-02T05:00:00Z","v":655961,"vw":62.807374},{"c":64.08,"h":66.66,"l":62.6,"n":15863,"o":64.74,"t":"2026-01-05T05:00:00Z","v":643973,"vw":64.457028},{"c":67.3,"h":67.56,"l":62.11,"n":17309,"o":63.63,"t":"2026-01-06T05:00:00Z","v":721485,"vw":65.744522},{"c":60.85,"h":67.36,"l":60.5801,"n":17587,"o":67.18,"t":"2026-01-07T05:00:00Z","v":872342,"vw":62.742041},{"c":59.76,"h":64.8363,"l":59.73,"n":18785,"o":61.5,"t":"2026-01-08T05:00:00Z","v":839568,"vw":60.739633},{"c":60,"h":61.95,"l":59.35,"n":16783,"o":59.94,"t":"2026-01-09T05:00:00Z","v":695507,"vw":60.465493},{"c":63.8,"h":64.4,"l":58.1,"n":15995,"o":59.65,"t":"2026-01-12T05:00:00Z","v":681268,"vw":62.700951},{"c":64.3,"h":65.75,"l":62.83,"n":13736,"o":64.28,"t":"2026-01-13T05:00:00Z","v":536983,"vw":64.359002},{"c":63.53,"h":64.99,"l":61.22,"n":14967,"o":63.98,"t":"2026-01-14T05:00:00Z","v":698269,"vw":63.189163},{"c":62.79,"h":64.13,"l":61.95,"n":12502,"o":63.76,"t":"2026-01-15T05:00:00Z","v":550420,"vw":62.960424},{"c":60.16,"h":66.91,"l":59.95,"n":23657,"o":63.1,"t":"2026-01-16T05:00:00Z","v":1376104,"vw":62.63446},{"c":59.85,"h":61.3,"l":57.18,"n":18382,"o":58.1,"t":"2026-01-20T05:00:00Z","v":900859,"vw":59.406111},{"c":60.81,"h":61.54,"l":57.7313,"n":13449,"o":59.92,"t":"2026-01-21T05:00:00Z","v":558300,"vw":59.833222},{"c":65.67,"h":65.735,"l":61.15,"n":13809,"o":61.88,"t":"2026-01-22T05:00:00Z","v":740620,"vw":64.254577},{"c":64.97,"h":66.8,"l":63.7815,"n":10985,"o":65.23,"t":"2026-01-23T05:00:00Z","v":453667,"vw":65.422374},{"c":60.4,"h":65.767,"l":60.205,"n":14754,"o":64.35,"t":"2026-01-26T05:00:00Z","v":675766,"vw":61.864126},{"c":63.44,"h":64.2499,"l":60.3,"n":10775,"o":60.5,"t":"2026-01-27T05:00:00Z","v":452046,"vw":62.639771},{"c":67.55,"h":68.72,"l":63.3,"n":16652,"o":64.405,"t":"2026-01-28T05:00:00Z","v":823636,"vw":66.773387},{"c":64.65,"h":67.55,"l":62.33,"n":13031,"o":67.55,"t":"2026-01-29T05:00:00Z","v":605837,"vw":64.589361},{"c":61.62,"h":68.39,"l":61.43,"n":12878,"o":63.64,"t":"2026-01-30T05:00:00Z","v":652465,"vw":63.053262},{"c":60.78,"h":62.99,"l":59.78,"n":14004,"o":61.62,"t":"2026-02-02T05:00:00Z","v":529292,"vw":60.964701},{"c":61.98,"h":63,"l":59.5,"n":11129,"o":61.84,"t":"2026-02-03T05:00:00Z","v":459453,"vw":61.489452},{"c":58.4,"h":61.63,"l":56.68,"n":16835,"o":61.63,"t":"2026-02-04T05:00:00Z","v":858042,"vw":58.189702},{"c":54.13,"h":57.66,"l":53.73,"n":17003,"o":57,"t":"2026-02-05T05:00:00Z","v":801862,"vw":55.029129},{"c":57.65,"h":57.96,"l":54.01,"n":12096,"o":55.95,"t":"2026-02-06T05:00:00Z","v":518244,"vw":56.833499},{"c":58.88,"h":59.86,"l":57,"n":11027,"o":57.82,"t":"2026-02-09T05:00:00Z","v":399922,"vw":58.929303},{"c":58.78,"h":60.16,"l":57.2,"n":9649,"o":58.76,"t":"2026-02-10T05:00:00Z","v":400674,"vw":58.814817},{"c":58.63,"h":60.5,"l":57.13,"n":10337,"o":60.15,"t":"2026-02-11T05:00:00Z","v":427486,"vw":58.511356},{"c":59,"h":59.64,"l":55.55,"n":11543,"o":59.58,"t":"2026-02-12T05:00:00Z","v":565557,"vw":58.124438},{"c":60.06,"h":61.9,"l":58.31,"n":11084,"o":58.76,"t":"2026-02-13T05:00:00Z","v":481235,"vw":60.38652},{"c":59.06,"h":60.5,"l":57.76,"n":7645,"o":59.44,"t":"2026-02-17T05:00:00Z","v":303967,"vw":59.096813},{"c":59.01,"h":60.55,"l":57.5,"n":10033,"o":58.79,"t":"2026-02-18T05:00:00Z","v":364121,"vw":59.21402},{"c":59.05,"h":59.265,"l":57.59,"n":9925,"o":58.11,"t":"2026-02-19T05:00:00Z","v":422976,"vw":58.517053},{"c":60.1,"h":61.04,"l":57.75,"n":11850,"o":58.96,"t":"2026-02-20T05:00:00Z","v":573331,"vw":59.921631},{"c":60.79,"h":61.499,"l":59.3,"n":10870,"o":60,"t":"2026-02-23T05:00:00Z","v":544699,"vw":60.321164},{"c":62.82,"h":63.68,"l":59.98,"n":11555,"o":60.82,"t":"2026-02-24T05:00:00Z","v":572184,"vw":62.57963},{"c":63.44,"h":65.02,"l":63.16,"n":12057,"o":63.65,"t":"2026-02-25T05:00:00Z","v":556688,"vw":63.931209},{"c":57.88,"h":64.265,"l":57.73,"n":16676,"o":63.11,"t":"2026-02-26T05:00:00Z","v":954889,"vw":59.87623},{"c":62.27,"h":64,"l":56,"n":20418,"o":56.1,"t":"2026-02-27T05:00:00Z","v":1210287,"vw":61.491307},{"c":62,"h":63.24,"l":57.2996,"n":16600,"o":59.56,"t":"2026-03-02T05:00:00Z","v":751186,"vw":61.187052},{"c":60.43,"h":61.91,"l":58.6,"n":12186,"o":59.99,"t":"2026-03-03T05:00:00Z","v":483140,"vw":60.501718},{"c":61.3,"h":63.58,"l":60.3207,"n":12727,"o":61.41,"t":"2026-03-04T05:00:00Z","v":545669,"vw":62.093915},{"c":59.41,"h":60.7,"l":57.135,"n":13511,"o":60.45,"t":"2026-03-05T05:00:00Z","v":516627,"vw":58.702202},{"c":56.44,"h":60.3,"l":56.37,"n":13731,"o":57.58,"t":"2026-03-06T05:00:00Z","v":693135,"vw":57.518065},{"c":56.66,"h":57.06,"l":53.67,"n":19806,"o":55.73,"t":"2026-03-09T04:00:00Z","v":984526,"vw":55.314077},{"c":58.77,"h":59.97,"l":56.01,"n":10554,"o":57.01,"t":"2026-03-10T04:00:00Z","v":408181,"vw":58.619326},{"c":57.59,"h":59.59,"l":57.02,"n":10211,"o":58.26,"t":"2026-03-11T04:00:00Z","v":379870,"vw":58.064617},{"c":57.11,"h":58.86,"l":55.3201,"n":10960,"o":56.07,"t":"2026-03-12T04:00:00Z","v":514260,"vw":57.089873},{"c":58.68,"h":60.195,"l":56.95,"n":12141,"o":57.39,"t":"2026-03-13T04:00:00Z","v":550441,"vw":58.408569},{"c":58.83,"h":60.5,"l":57.744,"n":11238,"o":60,"t":"2026-03-16T04:00:00Z","v":494739,"vw":58.979229},{"c":60.78,"h":61.66,"l":59.5,"n":11961,"o":59.57,"t":"2026-03-17T04:00:00Z","v":550869,"vw":60.638187},{"c":58.68,"h":60.78,"l":57.6001,"n":16940,"o":60.78,"t":"2026-03-18T04:00:00Z","v":605784,"vw":58.681339},{"c":61.53,"h":62.17,"l":57.35,"n":13742,"o":57.5,"t":"2026-03-19T04:00:00Z","v":492932,"vw":60.517213},{"c":58.73,"h":63.469,"l":56.76,"n":16033,"o":61.49,"t":"2026-03-20T04:00:00Z","v":1307453,"vw":59.003201},{"c":60.6,"h":60.93,"l":58.57,"n":11518,"o":59.4,"t":"2026-03-23T04:00:00Z","v":529892,"vw":60.196427},{"c":61.09,"h":62.62,"l":59.6637,"n":13971,"o":59.6637,"t":"2026-03-24T04:00:00Z","v":511701,"vw":61.02013},{"c":67.38,"h":74.65,"l":63,"n":43115,"o":63,"t":"2026-03-25T04:00:00Z","v":2640141,"vw":69.726869},{"c":60.275,"h":67.49,"l":60.05,"n":24198,"o":67.49,"t":"2026-03-26T04:00:00Z","v":1384670,"vw":62.373682},{"c":64.16,"h":65.1283,"l":59.66,"n":24506,"o":59.67,"t":"2026-03-27T04:00:00Z","v":1296800,"vw":63.882755},{"c":61.82,"h":67,"l":61.57,"n":23673,"o":64.5,"t":"2026-03-30T04:00:00Z","v":1313471,"vw":63.435059},{"c":66.42,"h":67.855,"l":63.18,"n":18953,"o":63.18,"t":"2026-03-31T04:00:00Z","v":1049559,"vw":66.09764},{"c":68.53,"h":72.98,"l":67.38,"n":27427,"o":67.9,"t":"2026-04-01T04:00:00Z","v":1541797,"vw":69.773598},{"c":77.73,"h":78.2999,"l":72.5,"n":65074,"o":76.075,"t":"2026-04-02T04:00:00Z","v":4853516,"vw":75.308197},{"c":72.66,"h":76.97,"l":71.3,"n":33153,"o":76.56,"t":"2026-04-06T04:00:00Z","v":1728140,"vw":73.212979},{"c":73.85,"h":73.99,"l":71.5,"n":18279,"o":71.87,"t":"2026-04-07T04:00:00Z","v":809631,"vw":73.092947},{"c":74.91,"h":77.08,"l":73.55,"n":22902,"o":75.42,"t":"2026-04-08T04:00:00Z","v":1275133,"vw":75.244727},{"c":73.13,"h":75.9,"l":72.09,"n":22189,"o":74.84,"t":"2026-04-09T04:00:00Z","v":1008167,"vw":73.354369},{"c":73.16,"h":77,"l":72,"n":24067,"o":73.37,"t":"2026-04-10T04:00:00Z","v":1367855,"vw":74.067259},{"c":72.89,"h":74.2,"l":72.36,"n":16912,"o":72.45,"t":"2026-04-13T04:00:00Z","v":629872,"vw":73.163397},{"c":79.91,"h":81.07,"l":78.45,"n":120849,"o":78.8,"t":"2026-04-14T04:00:00Z","v":12496637,"vw":79.877641},{"c":80.64,"h":80.93,"l":79.44,"n":44107,"o":79.9,"t":"2026-04-15T04:00:00Z","v":4110374,"vw":80.061549},{"c":80.03,"h":80.35,"l":79.7,"n":36382,"o":80.06,"t":"2026-04-16T04:00:00Z","v":2499817,"vw":79.898812},{"c":80.02,"h":80.8,"l":79.76,"n":30594,"o":80.2,"t":"2026-04-17T04:00:00Z","v":1991650,"vw":80.060581},{"c":80.36,"h":80.37,"l":79.62,"n":26109,"o":79.9,"t":"2026-04-20T04:00:00Z","v":2134287,"vw":79.899936},{"c":80.35,"h":80.75,"l":79.88,"n":22581,"o":80.53,"t":"2026-04-21T04:00:00Z","v":1402690,"vw":80.216975},{"c":81.34,"h":81.36,"l":80.0685,"n":24127,"o":80.67,"t":"2026-04-22T04:00:00Z","v":1658936,"vw":80.723742},{"c":81.29,"h":81.575,"l":80.425,"n":25389,"o":81.37,"t":"2026-04-23T04:00:00Z","v":1478151,"vw":81.098263},{"c":81.81,"h":82.1,"l":81.1701,"n":21291,"o":81.9,"t":"2026-04-24T04:00:00Z","v":1352637,"vw":81.772408},{"c":81.9,"h":82,"l":81,"n":18955,"o":81.9,"t":"2026-04-27T04:00:00Z","v":1179862,"vw":81.487738},{"c":81.28,"h":81.69,"l":81.06,"n":20389,"o":81.25,"t":"2026-04-28T04:00:00Z","v":1213198,"vw":81.311262},{"c":81.63,"h":81.915,"l":81.1254,"n":20411,"o":81.25,"t":"2026-04-29T04:00:00Z","v":979952,"vw":81.537426},{"c":82.3,"h":82.55,"l":81.09,"n":23343,"o":82.34,"t":"2026-04-30T04:00:00Z","v":1696218,"vw":81.722143},{"c":81.7,"h":82.85,"l":80.81,"n":24359,"o":82.05,"t":"2026-05-01T04:00:00Z","v":1740080,"vw":81.793561},{"c":81.46,"h":82.64,"l":81.32,"n":18982,"o":81.92,"t":"2026-05-04T04:00:00Z","v":935629,"vw":81.839405},{"c":81.87,"h":82.37,"l":81.51,"n":16903,"o":82,"t":"2026-05-05T04:00:00Z","v":1170711,"vw":81.796719},{"c":81.97,"h":82.3,"l":81.77,"n":19825,"o":82,"t":"2026-05-06T04:00:00Z","v":1224233,"vw":81.971456},{"c":81.48,"h":82.27,"l":81.17,"n":24736,"o":82.24,"t":"2026-05-07T04:00:00Z","v":1664059,"vw":81.425947},{"c":82.09,"h":82.15,"l":81.41,"n":17826,"o":81.48,"t":"2026-05-08T04:00:00Z","v":930730,"vw":81.887011},{"c":82.25,"h":82.42,"l":81.55,"n":20867,"o":81.96,"t":"2026-05-11T04:00:00Z","v":1201527,"vw":82.077701},{"c":82.67,"h":83,"l":81.525,"n":19937,"o":81.81,"t":"2026-05-12T04:00:00Z","v":1144243,"vw":82.181718},{"c":82.33,"h":82.89,"l":82.11,"n":18203,"o":82.75,"t":"2026-05-13T04:00:00Z","v":1164420,"vw":82.5234},{"c":82.08,"h":82.76,"l":81.95,"n":19822,"o":82.36,"t":"2026-05-14T04:00:00Z","v":1105668,"vw":82.16981},{"c":81.98,"h":82.2,"l":81.56,"n":17329,"o":81.87,"t":"2026-05-15T04:00:00Z","v":1116397,"vw":81.87694},{"c":81.71,"h":82.4,"l":81.245,"n":25403,"o":81.85,"t":"2026-05-18T04:00:00Z","v":1857446,"vw":81.676063},{"c":81.78,"h":82.08,"l":80.78,"n":24786,"o":81.55,"t":"2026-05-19T04:00:00Z","v":1625883,"vw":81.410439},{"c":82.45,"h":82.57,"l":81.78,"n":19111,"o":81.8,"t":"2026-05-20T04:00:00Z","v":934145,"vw":82.253134},{"c":82.71,"h":83.09,"l":82.11,"n":18271,"o":82.19,"t":"2026-05-21T04:00:00Z","v":863256,"vw":82.689676},{"c":83,"h":83.15,"l":82.615,"n":15043,"o":82.99,"t":"2026-05-22T04:00:00Z","v":751722,"vw":82.87495},{"c":83.59,"h":84.22,"l":83.32,"n":23174,"o":83.32,"t":"2026-05-26T04:00:00Z","v":1496522,"vw":83.733221},{"c":84.3,"h":84.67,"l":83.66,"n":25758,"o":83.94,"t":"2026-05-27T04:00:00Z","v":1606651,"vw":84.245152},{"c":84.43,"h":84.695,"l":83.845,"n":18726,"o":84.3,"t":"2026-05-28T04:00:00Z","v":1011625,"vw":84.326109},{"c":84.21,"h":84.42,"l":83.13,"n":23287,"o":83.81,"t":"2026-05-29T04:00:00Z","v":1372107,"vw":83.934078},{"c":82.49,"h":84,"l":82.48,"n":19710,"o":83.6,"t":"2026-06-01T04:00:00Z","v":1043618,"vw":83.108571},{"c":82.64,"h":82.965,"l":81.96,"n":24910,"o":82.52,"t":"2026-06-02T04:00:00Z","v":1333004,"vw":82.543174},{"c":81.6,"h":82.71,"l":81.5,"n":27958,"o":82.45,"t":"2026-06-03T04:00:00Z","v":1638358,"vw":81.9719},{"c":82.65,"h":82.99,"l":81.68,"n":23121,"o":81.83,"t":"2026-06-04T04:00:00Z","v":1106572,"vw":82.616149},{"c":81.49,"h":82.7,"l":80.95,"n":29965,"o":82.54,"t":"2026-06-05T04:00:00Z","v":1646781,"vw":81.691093},{"c":81.19,"h":81.99,"l":80.86,"n":25744,"o":81.82,"t":"2026-06-08T04:00:00Z","v":1016761,"vw":81.294559},{"c":81.01,"h":82,"l":79.85,"n":37368,"o":81.94,"t":"2026-06-09T04:00:00Z","v":1657674,"vw":80.809579},{"c":80.31,"h":81.32,"l":80.19,"n":26291,"o":80.55,"t":"2026-06-10T04:00:00Z","v":1289756,"vw":80.620972},{"c":81.11,"h":81.41,"l":80.39,"n":31930,"o":80.625,"t":"2026-06-11T04:00:00Z","v":1509529,"vw":80.95884},{"c":81.16,"h":81.9,"l":80.25,"n":25991,"o":81.9,"t":"2026-06-12T04:00:00Z","v":1120499,"vw":81.019745},{"c":81.77,"h":82.42,"l":80.81,"n":23013,"o":81.89,"t":"2026-06-15T04:00:00Z","v":1347741,"vw":81.647566},{"c":79.75,"h":81.78,"l":79.5,"n":43402,"o":81.54,"t":"2026-06-16T04:00:00Z","v":3882109,"vw":80.152496},{"c":80.01,"h":80.27,"l":79.56,"n":27724,"o":80,"t":"2026-06-17T04:00:00Z","v":1718795,"vw":79.934446},{"c":80.41,"h":80.87,"l":79.6,"n":17719,"o":80.44,"t":"2026-06-18T04:00:00Z","v":1359185,"vw":80.342647},{"c":79.81,"h":80.34,"l":79.65,"n":25502,"o":80.21,"t":"2026-06-22T04:00:00Z","v":1335164,"vw":79.864242},{"c":79.91,"h":80.33,"l":79,"n":18012,"o":79.265,"t":"2026-06-23T04:00:00Z","v":940837,"vw":79.961772},{"c":80.14,"h":80.45,"l":79.7,"n":21770,"o":79.9,"t":"2026-06-24T04:00:00Z","v":1071579,"vw":80.103195},{"c":79.95,"h":80.125,"l":78.835,"n":28777,"o":80.03,"t":"2026-06-25T04:00:00Z","v":1743394,"vw":79.538874},{"c":80.25,"h":80.39,"l":79.54,"n":24362,"o":79.95,"t":"2026-06-26T04:00:00Z","v":6788556,"vw":80.216437},{"c":81.13,"h":81.2,"l":80.2,"n":23129,"o":80.58,"t":"2026-06-29T04:00:00Z","v":1071154,"vw":80.910848},{"c":81.29,"h":81.48,"l":80.57,"n":18946,"o":81,"t":"2026-06-30T04:00:00Z","v":831483,"vw":81.148231},{"c":80.96,"h":81.78,"l":80.82,"n":21504,"o":81.4,"t":"2026-07-01T04:00:00Z","v":1065564,"vw":81.263139},{"c":80.39,"h":81.34,"l":79.74,"n":23972,"o":81.12,"t":"2026-07-02T04:00:00Z","v":1219810,"vw":80.329081},{"c":80.2,"h":80.5,"l":79.96,"n":17372,"o":80.5,"t":"2026-07-06T04:00:00Z","v":702387,"vw":80.217672},{"c":80.11,"h":80.5,"l":79.56,"n":22507,"o":80.41,"t":"2026-07-07T04:00:00Z","v":977139,"vw":79.966015},{"c":79.845,"h":79.96,"l":79.25,"n":19973,"o":79.82,"t":"2026-07-08T04:00:00Z","v":1039466,"vw":79.623781},{"c":80.02,"h":80.31,"l":79.72,"n":12092,"o":80.21,"t":"2026-07-09T04:00:00Z","v":472383,"vw":80.019142},{"c":80.09,"h":80.69,"l":79.81,"n":12231,"o":80.17,"t":"2026-07-10T04:00:00Z","v":547689,"vw":80.117161},{"c":79.83,"h":80.46,"l":79.74,"n":16956,"o":79.79,"t":"2026-07-13T04:00:00Z","v":818872,"vw":80.016049},{"c":80.15,"h":80.25,"l":79.74,"n":13131,"o":80.25,"t":"2026-07-14T04:00:00Z","v":735153,"vw":80.003336},{"c":80.53,"h":80.7499,"l":80.1,"n":13688,"o":80.15,"t":"2026-07-15T04:00:00Z","v":879857,"vw":80.506101},{"c":79.53,"h":80.72,"l":79.43,"n":19619,"o":80.3,"t":"2026-07-16T04:00:00Z","v":1372770,"vw":79.761072},{"c":79.18,"h":80.09,"l":79.05,"n":22449,"o":79.24,"t":"2026-07-17T04:00:00Z","v":1420676,"vw":79.412625},{"c":79.33,"h":79.84,"l":79.07,"n":19179,"o":79.58,"t":"2026-07-20T04:00:00Z","v":1032510,"vw":79.420104},{"c":79.87,"h":80.44,"l":79.42,"n":14727,"o":79.69,"t":"2026-07-21T04:00:00Z","v":879070,"vw":80.039636},{"c":79.94,"h":79.99,"l":79.545,"n":11597,"o":79.75,"t":"2026-07-22T04:00:00Z","v":542361,"vw":79.840117},{"c":79.19,"h":79.87,"l":78.97,"n":19647,"o":79.2,"t":"2026-07-23T04:00:00Z","v":1232703,"vw":79.233303},{"c":78.93,"h":79.44,"l":78.65,"n":18084,"o":79.44,"t":"2026-07-24T04:00:00Z","v":1180770,"vw":78.990032},{"c":79.03,"h":79.34,"l":78.795,"n":15475,"o":79.25,"t":"2026-07-27T04:00:00Z","v":840511,"vw":78.98013},{"c":79.04,"h":79.26,"l":78.36,"n":17558,"o":79.03,"t":"2026-07-28T04:00:00Z","v":1063675,"vw":78.904837},{"c":78.57,"h":79.65,"l":78.5325,"n":16226,"o":79.2,"t":"2026-07-29T04:00:00Z","v":1051587,"vw":78.864657},{"c":80.09,"h":80.21,"l":79.25,"n":20852,"o":79.59,"t":"2026-07-30T04:00:00Z","v":1506502,"vw":79.883338},{"c":83.38,"h":83.54,"l":81,"n":29439,"o":81.23,"t":"2026-07-31T04:00:00Z","v":2283660,"vw":82.663505},{"c":84.18,"h":84.85,"l":83.12,"n":27824,"o":83.12,"t":"2026-08-03T04:00:00Z","v":1855038,"vw":84.280115},{"c":83.69,"h":84,"l":83.34,"n":17902,"o":83.43,"t":"2026-08-04T04:00:00Z","v":872091,"vw":83.730681},{"c":83.45,"h":83.76,"l":83.07,"n":16326,"o":83.47,"t":"2026-08-05T04:00:00Z","v":913548,"vw":83.38833},{"c":83.24,"h":83.56,"l":83.16,"n":15124,"o":83.24,"t":"2026-08-06T04:00:00Z","v":815289,"vw":83.30348},{"c":83.4,"h":83.78,"l":82.84,"n":16399,"o":83,"t":"2026-08-07T04:00:00Z","v":1031075,"vw":83.36737},{"c":83.815,"h":84.03,"l":83.04,"n":12925,"o":83.17,"t":"2026-08-10T04:00:00Z","v":614181,"vw":83.793506},{"c":83.56,"h":83.9,"l":83.29,"n":12332,"o":83.79,"t":"2026-08-11T04:00:00Z","v":723971,"vw":83.543785},{"c":83.22,"h":83.95,"l":82.91,"n":14087,"o":83.95,"t":"2026-08-12T04:00:00Z","v":739901,"vw":83.209611},{"c":82.61,"h":83.435,"l":82.42,"n":13241,"o":83.01,"t":"2026-08-13T04:00:00Z","v":692730,"vw":82.911754},{"c":82.39,"h":82.73,"l":81.835,"n":12516,"o":82.7,"t":"2026-08-14T04:00:00Z","v":607954,"vw":82.195462},{"c":83.03,"h":83.08,"l":82.5,"n":12380,"o":82.5,"t":"2026-08-17T04:00:00Z","v":752350,"vw":82.907778},{"c":82.89,"h":83.07,"l":82.27,"n":11350,"o":82.27,"t":"2026-08-18T04:00:00Z","v":606751,"vw":82.823851},{"c":82.46,"h":83.14,"l":82.29,"n":17332,"o":83,"t":"2026-08-19T04:00:00Z","v":1068376,"vw":82.651978},{"c":82,"h":82.54,"l":81.93,"n":13842,"o":82.3,"t":"2026-08-20T04:00:00Z","v":686965,"vw":82.160494},{"c":82.36,"h":82.43,"l":81.975,"n":11408,"o":82.39,"t":"2026-08-21T04:00:00Z","v":604784,"vw":82.276249},{"c":82.11,"h":82.675,"l":81.995,"n":12349,"o":82.06,"t":"2026-08-24T04:00:00Z","v":497218,"vw":82.279253},{"c":82.03,"h":82.61,"l":81.73,"n":13061,"o":82.605,"t":"2026-08-25T04:00:00Z","v":708578,"vw":82.002173},{"c":81.82,"h":82.2,"l":81.54,"n":12701,"o":82.01,"t":"2026-08-26T04:00:00Z","v":696494,"vw":81.833415},{"c":82.05,"h":82.36,"l":81.61,"n":12794,"o":81.79,"t":"2026-08-27T04:00:00Z","v":803654,"vw":81.955047},{"c":81.76,"h":82.46,"l":81.645,"n":15214,"o":82.16,"t":"2026-08-28T04:00:00Z","v":924840,"vw":81.925665},{"c":81.55,"h":81.84,"l":81.43,"n":12316,"o":81.7,"t":"2026-08-31T04:00:00Z","v":612866,"vw":81.625473},{"c":81.37,"h":81.6,"l":81.025,"n":14338,"o":81.03,"t":"2026-09-01T04:00:00Z","v":808817,"vw":81.263117},{"c":81.46,"h":81.79,"l":81.06,"n":8921,"o":81.46,"t":"2026-09-02T04:00:00Z","v":381203,"vw":81.468643},{"c":81.98,"h":82,"l":81.22,"n":9390,"o":81.58,"t":"2026-09-03T04:00:00Z","v":356931,"vw":81.731113},{"c":82.34,"h":82.4,"l":81.96,"n":10928,"o":81.99,"t":"2026-09-04T04:00:00Z","v":371757,"vw":82.219412},{"c":82.22,"h":82.4,"l":81.84,"n":12008,"o":82.25,"t":"2026-09-08T04:00:00Z","v":456850,"vw":82.22401},{"c":81.68,"h":82.13,"l":81.66,"n":15158,"o":82.13,"t":"2026-09-09T04:00:00Z","v":649413,"vw":81.825955},{"c":81.97,"h":82.175,"l":81.21,"n":10800,"o":81.21,"t":"2026-09-10T04:00:00Z","v":390373,"vw":81.879406},{"c":82.48,"h":82.69,"l":82.303,"n":9534,"o":82.6,"t":"2026-09-11T04:00:00Z","v":346920,"vw":82.468511},{"c":81.99,"h":82.38,"l":81.75,"n":13904,"o":81.905,"t":"2026-09-14T04:00:00Z","v":473453,"vw":82.07592},{"c":81.83,"h":82.24,"l":81.68,"n":11488,"o":82.1,"t":"2026-09-15T04:00:00Z","v":508697,"vw":81.884121},{"c":81.9,"h":82.11,"l":81.55,"n":12167,"o":81.99,"t":"2026-09-16T04:00:00Z","v":591437,"vw":81.884195},{"c":82.52,"h":82.885,"l":82.36,"n":14484,"o":82.69,"t":"2026-09-17T04:00:00Z","v":639203,"vw":82.591695},{"c":82.84,"h":82.87,"l":82.4,"n":13411,"o":82.4,"t":"2026-09-18T04:00:00Z","v":1317879,"vw":82.750892},{"c":83.04,"h":83.17,"l":82.82,"n":13510,"o":83,"t":"2026-09-21T04:00:00Z","v":516507,"vw":83.005853},{"c":82.52,"h":82.98,"l":82.37,"n":13458,"o":82.8,"t":"2026-09-22T04:00:00Z","v":488749,"vw":82.561484},{"c":82.5,"h":82.6088,"l":81.95,"n":14865,"o":82.52,"t":"2026-09-23T04:00:00Z","v":611156,"vw":82.322756},{"c":82.46,"h":82.75,"l":82,"n":12041,"o":82.19,"t":"2026-09-24T04:00:00Z","v":670348,"vw":82.434034},{"c":82.88,"h":82.97,"l":82.4401,"n":11035,"o":82.86,"t":"2026-09-25T04:00:00Z","v":435419,"vw":82.774457},{"c":82.34,"h":82.65,"l":82.29,"n":10320,"o":82.61,"t":"2026-09-28T04:00:00Z","v":608436,"vw":82.382053},{"c":82.59,"h":82.72,"l":82.25,"n":11766,"o":82.55,"t":"2026-09-29T04:00:00Z","v":504235,"vw":82.512401},{"c":82.89,"h":83.18,"l":82.505,"n":11844,"o":82.71,"t":"2026-09-30T04:00:00Z","v":572410,"vw":82.935866},{"c":82.88,"h":83.16,"l":82.64,"n":12463,"o":83,"t":"2026-10-01T04:00:00Z","v":602824,"vw":82.862941},{"c":83.22,"h":83.42,"l":83.0001,"n":11695,"o":83.19,"t":"2026-10-02T04:00:00Z","v":535193,"vw":83.198237},{"c":83.54,"h":83.725,"l":83.02,"n":10534,"o":83.22,"t":"2026-10-05T04:00:00Z","v":597147,"vw":83.505325},{"c":83.63,"h":83.74,"l":83.35,"n":11299,"o":83.6,"t":"2026-10-06T04:00:00Z","v":722438,"vw":83.569088},{"c":83.67,"h":83.68,"l":83.1321,"n":9227,"o":83.54,"t":"2026-10-07T04:00:00Z","v":338070,"vw":83.497205},{"c":83.22,"h":83.54,"l":82.97,"n":12121,"o":83.44,"t":"2026-10-08T04:00:00Z","v":724117,"vw":83.235531},{"c":83.82,"h":83.85,"l":83.195,"n":11279,"o":83.58,"t":"2026-10-09T04:00:00Z","v":637035,"vw":83.550031},{"c":83.04,"h":83.93,"l":82.92,"n":12728,"o":83.79,"t":"2026-10-12T04:00:00Z","v":830069,"vw":83.42421},{"c":82.68,"h":83.21,"l":82.575,"n":12565,"o":82.87,"t":"2026-10-13T04:00:00Z","v":768976,"vw":82.821977},{"c":82.4,"h":82.94,"l":82.26,"n":11747,"o":82.44,"t":"2026-10-14T04:00:00Z","v":642632,"vw":82.543928},{"c":82.97,"h":83.205,"l":81.75,"n":12607,"o":81.83,"t":"2026-10-15T04:00:00Z","v":612654,"vw":82.680372},{"c":82.38,"h":83.09,"l":82.15,"n":15545,"o":83.03,"t":"2026-10-16T04:00:00Z","v":701132,"vw":82.58014},{"c":83.26,"h":83.59,"l":82.87,"n":13834,"o":82.87,"t":"2026-10-19T04:00:00Z","v":689830,"vw":83.314162},{"c":83.4,"h":83.76,"l":82.97,"n":11442,"o":83.16,"t":"2026-10-20T04:00:00Z","v":582786,"vw":83.38099},{"c":83.42,"h":83.67,"l":83.13,"n":10108,"o":83.45,"t":"2026-10-21T04:00:00Z","v":472281,"vw":83.445377},{"c":82.67,"h":83.12,"l":82.54,"n":5730,"o":83,"t":"2026-10-22T04:00:00Z","v":330683,"vw":82.809658}],"volatilityBars":[{"c":82.85,"h":82.9,"l":82.85,"n":19,"o":82.9,"t":"2026-09-21T11:00:00Z","v":590,"vw":82.883333},{"c":82.8,"h":82.8,"l":82.8,"n":2,"o":82.8,"t":"2026-09-21T12:30:00Z","v":225,"vw":82.8},{"c":82.81,"h":82.81,"l":82.81,"n":3,"o":82.81,"t":"2026-09-21T13:15:00Z","v":152,"vw":82.81},{"c":83.02,"h":83.039,"l":82.89,"n":403,"o":82.95,"t":"2026-09-21T13:30:00Z","v":21175,"vw":82.974112},{"c":82.94,"h":83.055,"l":82.85,"n":225,"o":83.04,"t":"2026-09-21T13:45:00Z","v":8399,"vw":82.934299},{"c":83.15,"h":83.15,"l":82.89,"n":461,"o":82.915,"t":"2026-09-21T14:00:00Z","v":14865,"vw":83.029271},{"c":82.97,"h":83.12,"l":82.97,"n":407,"o":83.12,"t":"2026-09-21T14:15:00Z","v":13552,"vw":83.074698},{"c":82.985,"h":83.025,"l":82.97,"n":255,"o":83,"t":"2026-09-21T14:30:00Z","v":6429,"vw":82.998672},{"c":82.99,"h":83.06,"l":82.99,"n":296,"o":83,"t":"2026-09-21T14:45:00Z","v":10919,"vw":83.026261},{"c":82.87,"h":83,"l":82.84,"n":537,"o":83,"t":"2026-09-21T15:00:00Z","v":15020,"vw":82.934453},{"c":82.88,"h":82.88,"l":82.82,"n":314,"o":82.84,"t":"2026-09-21T15:15:00Z","v":5468,"vw":82.847415},{"c":82.98,"h":82.98,"l":82.86,"n":347,"o":82.86,"t":"2026-09-21T15:30:00Z","v":11965,"vw":82.936437},{"c":82.96,"h":83.005,"l":82.96,"n":398,"o":82.99,"t":"2026-09-21T15:45:00Z","v":10816,"vw":82.990617},{"c":82.965,"h":83.01,"l":82.945,"n":339,"o":82.99,"t":"2026-09-21T16:00:00Z","v":13995,"vw":82.986364},{"c":83,"h":83.01,"l":82.93,"n":221,"o":82.93,"t":"2026-09-21T16:15:00Z","v":8793,"vw":82.975136},{"c":82.95,"h":83.02,"l":82.95,"n":353,"o":83,"t":"2026-09-21T16:30:00Z","v":19816,"vw":82.996198},{"c":82.91,"h":82.95,"l":82.89,"n":216,"o":82.92,"t":"2026-09-21T16:45:00Z","v":11848,"vw":82.927671},{"c":82.91,"h":82.93,"l":82.885,"n":114,"o":82.885,"t":"2026-09-21T17:00:00Z","v":3272,"vw":82.899697},{"c":82.87,"h":82.93,"l":82.84,"n":207,"o":82.9,"t":"2026-09-21T17:15:00Z","v":7886,"vw":82.874954},{"c":82.945,"h":82.95,"l":82.86,"n":201,"o":82.89,"t":"2026-09-21T17:30:00Z","v":3183,"vw":82.900228},{"c":82.93,"h":82.97,"l":82.88,"n":289,"o":82.96,"t":"2026-09-21T17:45:00Z","v":9217,"vw":82.936179},{"c":82.95,"h":82.95,"l":82.89,"n":179,"o":82.93,"t":"2026-09-21T18:00:00Z","v":4743,"vw":82.917346},{"c":82.94,"h":82.95,"l":82.92,"n":112,"o":82.95,"t":"2026-09-21T18:15:00Z","v":1938,"vw":82.941667},{"c":83.03,"h":83.17,"l":82.92,"n":1224,"o":82.95,"t":"2026-09-21T18:30:00Z","v":81389,"vw":83.057413},{"c":83.025,"h":83.04,"l":82.9711,"n":166,"o":83,"t":"2026-09-21T18:45:00Z","v":7598,"vw":83.006542},{"c":83.04,"h":83.04,"l":82.98,"n":438,"o":82.985,"t":"2026-09-21T19:00:00Z","v":5697,"vw":83.009241},{"c":83.07,"h":83.07,"l":82.992,"n":436,"o":83,"t":"2026-09-21T19:15:00Z","v":15789,"vw":83.023313},{"c":83.12,"h":83.16,"l":83.06,"n":790,"o":83.078,"t":"2026-09-21T19:30:00Z","v":25290,"vw":83.108716},{"c":83.03,"h":83.12,"l":82.855,"n":2334,"o":83.12,"t":"2026-09-21T19:45:00Z","v":107225,"vw":82.985675},{"c":83.04,"h":83.04,"l":83.04,"n":19,"o":83.04,"t":"2026-09-21T20:00:00Z","v":43505,"vw":83.04},{"c":83.88,"h":83.9,"l":83.27,"n":41,"o":83.27,"t":"2026-09-21T20:45:00Z","v":4740,"vw":83.509977},{"c":83.83,"h":83.89,"l":83.7,"n":12,"o":83.8311,"t":"2026-09-21T21:00:00Z","v":2758,"vw":83.814285},{"c":83.78,"h":83.78,"l":83.78,"n":1,"o":83.78,"t":"2026-09-21T21:15:00Z","v":111,"vw":83.78},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-09-21T22:30:00Z","v":100,"vw":83.4},{"c":83.28,"h":83.28,"l":83.28,"n":4,"o":83.28,"t":"2026-09-22T11:00:00Z","v":2013,"vw":83.28},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-09-22T11:30:00Z","v":100,"vw":83.3},{"c":83.16,"h":83.21,"l":83.16,"n":23,"o":83.21,"t":"2026-09-22T12:45:00Z","v":960,"vw":83.195545},{"c":83,"h":83.02,"l":83,"n":2,"o":83.02,"t":"2026-09-22T13:00:00Z","v":200,"vw":83.01},{"c":82.75,"h":83.03,"l":82.75,"n":6,"o":83.02,"t":"2026-09-22T13:15:00Z","v":421,"vw":82.95},{"c":82.92,"h":82.93,"l":82.63,"n":958,"o":82.8,"t":"2026-09-22T13:30:00Z","v":33730,"vw":82.805751},{"c":82.945,"h":82.98,"l":82.85,"n":419,"o":82.935,"t":"2026-09-22T13:45:00Z","v":15084,"vw":82.917739},{"c":82.77,"h":82.9325,"l":82.735,"n":540,"o":82.9325,"t":"2026-09-22T14:00:00Z","v":17469,"vw":82.7974},{"c":82.7,"h":82.755,"l":82.69,"n":239,"o":82.755,"t":"2026-09-22T14:15:00Z","v":6737,"vw":82.728091},{"c":82.68,"h":82.81,"l":82.68,"n":344,"o":82.73,"t":"2026-09-22T14:30:00Z","v":10284,"vw":82.732369},{"c":82.56,"h":82.68,"l":82.56,"n":324,"o":82.68,"t":"2026-09-22T14:45:00Z","v":9316,"vw":82.642077},{"c":82.54,"h":82.625,"l":82.47,"n":672,"o":82.56,"t":"2026-09-22T15:00:00Z","v":39045,"vw":82.548798},{"c":82.53,"h":82.63,"l":82.515,"n":643,"o":82.5542,"t":"2026-09-22T15:15:00Z","v":45377,"vw":82.584199},{"c":82.42,"h":82.47,"l":82.37,"n":234,"o":82.47,"t":"2026-09-22T15:30:00Z","v":8237,"vw":82.419367},{"c":82.51,"h":82.52,"l":82.395,"n":389,"o":82.41,"t":"2026-09-22T15:45:00Z","v":24060,"vw":82.465754},{"c":82.55,"h":82.58,"l":82.52,"n":166,"o":82.52,"t":"2026-09-22T16:00:00Z","v":3173,"vw":82.549354},{"c":82.46,"h":82.57,"l":82.435,"n":391,"o":82.555,"t":"2026-09-22T16:15:00Z","v":21959,"vw":82.515683},{"c":82.45,"h":82.45,"l":82.42,"n":104,"o":82.44,"t":"2026-09-22T16:30:00Z","v":2457,"vw":82.440053},{"c":82.43,"h":82.47,"l":82.42,"n":265,"o":82.42,"t":"2026-09-22T16:45:00Z","v":13554,"vw":82.445708},{"c":82.46,"h":82.49,"l":82.45,"n":249,"o":82.45,"t":"2026-09-22T17:00:00Z","v":12245,"vw":82.463857},{"c":82.48,"h":82.49,"l":82.455,"n":146,"o":82.49,"t":"2026-09-22T17:15:00Z","v":3408,"vw":82.464543},{"c":82.49,"h":82.5,"l":82.43,"n":336,"o":82.45,"t":"2026-09-22T17:30:00Z","v":12364,"vw":82.454241},{"c":82.59,"h":82.59,"l":82.48,"n":600,"o":82.495,"t":"2026-09-22T17:45:00Z","v":29834,"vw":82.547805},{"c":82.51,"h":82.59,"l":82.51,"n":202,"o":82.59,"t":"2026-09-22T18:00:00Z","v":4434,"vw":82.568179},{"c":82.53,"h":82.56,"l":82.475,"n":298,"o":82.475,"t":"2026-09-22T18:15:00Z","v":13116,"vw":82.511338},{"c":82.4721,"h":82.55,"l":82.45,"n":350,"o":82.54,"t":"2026-09-22T18:30:00Z","v":10976,"vw":82.480096},{"c":82.41,"h":82.48,"l":82.41,"n":520,"o":82.475,"t":"2026-09-22T18:45:00Z","v":10658,"vw":82.459063},{"c":82.38,"h":82.44,"l":82.37,"n":322,"o":82.42,"t":"2026-09-22T19:00:00Z","v":10749,"vw":82.403073},{"c":82.395,"h":82.4,"l":82.37,"n":331,"o":82.37,"t":"2026-09-22T19:15:00Z","v":7302,"vw":82.383371},{"c":82.52,"h":82.52,"l":82.4,"n":437,"o":82.4,"t":"2026-09-22T19:30:00Z","v":8995,"vw":82.468621},{"c":82.5,"h":82.56,"l":82.44,"n":1780,"o":82.515,"t":"2026-09-22T19:45:00Z","v":55090,"vw":82.503731},{"c":82.52,"h":82.52,"l":82.52,"n":15,"o":82.52,"t":"2026-09-22T20:00:00Z","v":32060,"vw":82.52},{"c":81.6979,"h":81.6979,"l":81.6979,"n":1,"o":81.6979,"t":"2026-09-22T21:30:00Z","v":146,"vw":81.6979},{"c":81.9047,"h":81.9047,"l":81.9047,"n":1,"o":81.9047,"t":"2026-09-22T23:00:00Z","v":800,"vw":81.9047},{"c":82.39,"h":82.6088,"l":82.26,"n":493,"o":82.52,"t":"2026-09-23T13:30:00Z","v":17639,"vw":82.400608},{"c":82.16,"h":82.4,"l":82.13,"n":534,"o":82.38,"t":"2026-09-23T13:45:00Z","v":26283,"vw":82.27917},{"c":82.04,"h":82.23,"l":82.0201,"n":805,"o":82.16,"t":"2026-09-23T14:00:00Z","v":36805,"vw":82.134693},{"c":82.105,"h":82.105,"l":81.95,"n":623,"o":82.035,"t":"2026-09-23T14:15:00Z","v":29090,"vw":82.009584},{"c":82.07,"h":82.145,"l":82.07,"n":325,"o":82.11,"t":"2026-09-23T14:30:00Z","v":8706,"vw":82.114153},{"c":82.11,"h":82.13,"l":82.025,"n":321,"o":82.06,"t":"2026-09-23T14:45:00Z","v":10126,"vw":82.08779},{"c":82.115,"h":82.13,"l":82.07,"n":320,"o":82.08,"t":"2026-09-23T15:00:00Z","v":13490,"vw":82.103943},{"c":82.15,"h":82.175,"l":82.11,"n":269,"o":82.115,"t":"2026-09-23T15:15:00Z","v":11398,"vw":82.154358},{"c":82.17,"h":82.175,"l":82.12,"n":368,"o":82.16,"t":"2026-09-23T15:30:00Z","v":16077,"vw":82.149226},{"c":82.175,"h":82.23,"l":82.13,"n":516,"o":82.16,"t":"2026-09-23T15:45:00Z","v":22664,"vw":82.158111},{"c":82.21,"h":82.24,"l":82.17,"n":340,"o":82.18,"t":"2026-09-23T16:00:00Z","v":13870,"vw":82.214616},{"c":82.195,"h":82.21,"l":82.16,"n":314,"o":82.21,"t":"2026-09-23T16:15:00Z","v":13683,"vw":82.185932},{"c":82.2,"h":82.24,"l":82.15,"n":543,"o":82.2,"t":"2026-09-23T16:30:00Z","v":28844,"vw":82.200899},{"c":82.18,"h":82.2,"l":82.14,"n":476,"o":82.18,"t":"2026-09-23T16:45:00Z","v":25927,"vw":82.168842},{"c":82.18,"h":82.2,"l":82.1,"n":565,"o":82.2,"t":"2026-09-23T17:00:00Z","v":28409,"vw":82.15866},{"c":82.35,"h":82.35,"l":82.2,"n":357,"o":82.2,"t":"2026-09-23T17:15:00Z","v":19146,"vw":82.273692},{"c":82.475,"h":82.48,"l":82.34,"n":328,"o":82.36,"t":"2026-09-23T17:30:00Z","v":18199,"vw":82.413059},{"c":82.53,"h":82.55,"l":82.41,"n":457,"o":82.45,"t":"2026-09-23T17:45:00Z","v":19129,"vw":82.483613},{"c":82.545,"h":82.545,"l":82.48,"n":398,"o":82.52,"t":"2026-09-23T18:00:00Z","v":15510,"vw":82.501235},{"c":82.57,"h":82.59,"l":82.52,"n":329,"o":82.545,"t":"2026-09-23T18:15:00Z","v":10727,"vw":82.549751},{"c":82.5,"h":82.585,"l":82.47,"n":369,"o":82.57,"t":"2026-09-23T18:30:00Z","v":10889,"vw":82.530102},{"c":82.56,"h":82.58,"l":82.5,"n":350,"o":82.505,"t":"2026-09-23T18:45:00Z","v":10179,"vw":82.542623},{"c":82.58,"h":82.585,"l":82.52,"n":511,"o":82.57,"t":"2026-09-23T19:00:00Z","v":15272,"vw":82.566475},{"c":82.555,"h":82.58,"l":82.485,"n":671,"o":82.58,"t":"2026-09-23T19:15:00Z","v":17940,"vw":82.533275},{"c":82.475,"h":82.6,"l":82.47,"n":907,"o":82.555,"t":"2026-09-23T19:30:00Z","v":32294,"vw":82.536208},{"c":82.51,"h":82.54,"l":82.425,"n":2197,"o":82.475,"t":"2026-09-23T19:45:00Z","v":94095,"vw":82.499047},{"c":82.5,"h":82.5,"l":82.5,"n":20,"o":82.5,"t":"2026-09-23T20:00:00Z","v":31826,"vw":82.5},{"c":82.19,"h":82.44,"l":82.19,"n":9,"o":82.43,"t":"2026-09-24T13:15:00Z","v":784,"vw":82.366857},{"c":82.3,"h":82.3044,"l":82,"n":441,"o":82.19,"t":"2026-09-24T13:30:00Z","v":26378,"vw":82.179156},{"c":82.14,"h":82.2736,"l":82.14,"n":128,"o":82.27,"t":"2026-09-24T13:45:00Z","v":4670,"vw":82.21984},{"c":82.27,"h":82.36,"l":82.11,"n":446,"o":82.11,"t":"2026-09-24T14:00:00Z","v":25327,"vw":82.192185},{"c":82.27,"h":82.345,"l":82.19,"n":356,"o":82.24,"t":"2026-09-24T14:15:00Z","v":15850,"vw":82.233448},{"c":82.25,"h":82.35,"l":82.25,"n":159,"o":82.27,"t":"2026-09-24T14:30:00Z","v":8659,"vw":82.295482},{"c":82.32,"h":82.34,"l":82.25,"n":207,"o":82.25,"t":"2026-09-24T14:45:00Z","v":8303,"vw":82.310945},{"c":82.22,"h":82.35,"l":82.21,"n":189,"o":82.32,"t":"2026-09-24T15:00:00Z","v":3999,"vw":82.28957},{"c":82.2701,"h":82.305,"l":82.23,"n":241,"o":82.23,"t":"2026-09-24T15:15:00Z","v":6749,"vw":82.271},{"c":82.35,"h":82.36,"l":82.25,"n":1397,"o":82.26,"t":"2026-09-24T15:30:00Z","v":61156,"vw":82.292604},{"c":82.38,"h":82.4,"l":82.31,"n":272,"o":82.36,"t":"2026-09-24T15:45:00Z","v":9462,"vw":82.360629},{"c":82.36,"h":82.38,"l":82.3,"n":322,"o":82.37,"t":"2026-09-24T16:00:00Z","v":9130,"vw":82.349581},{"c":82.51,"h":82.56,"l":82.37,"n":597,"o":82.37,"t":"2026-09-24T16:15:00Z","v":30112,"vw":82.468278},{"c":82.61,"h":82.735,"l":82.5,"n":482,"o":82.52,"t":"2026-09-24T16:30:00Z","v":23477,"vw":82.62211},{"c":82.67,"h":82.68,"l":82.605,"n":179,"o":82.61,"t":"2026-09-24T16:45:00Z","v":4799,"vw":82.643506},{"c":82.665,"h":82.67,"l":82.5701,"n":235,"o":82.63,"t":"2026-09-24T17:00:00Z","v":7129,"vw":82.64353},{"c":82.72,"h":82.72,"l":82.66,"n":264,"o":82.69,"t":"2026-09-24T17:15:00Z","v":7958,"vw":82.688345},{"c":82.64,"h":82.75,"l":82.64,"n":281,"o":82.73,"t":"2026-09-24T17:30:00Z","v":7924,"vw":82.692269},{"c":82.64,"h":82.65,"l":82.6,"n":144,"o":82.61,"t":"2026-09-24T17:45:00Z","v":7292,"vw":82.619587},{"c":82.62,"h":82.67,"l":82.555,"n":316,"o":82.67,"t":"2026-09-24T18:00:00Z","v":11970,"vw":82.600185},{"c":82.58,"h":82.67,"l":82.58,"n":466,"o":82.61,"t":"2026-09-24T18:15:00Z","v":13005,"vw":82.613003},{"c":82.6,"h":82.675,"l":82.55,"n":353,"o":82.585,"t":"2026-09-24T18:30:00Z","v":11095,"vw":82.599957},{"c":82.59,"h":82.62,"l":82.56,"n":391,"o":82.62,"t":"2026-09-24T18:45:00Z","v":8599,"vw":82.592531},{"c":82.545,"h":82.6,"l":82.52,"n":331,"o":82.6,"t":"2026-09-24T19:00:00Z","v":6747,"vw":82.552144},{"c":82.5099,"h":82.555,"l":82.49,"n":474,"o":82.54,"t":"2026-09-24T19:15:00Z","v":9559,"vw":82.532524},{"c":82.545,"h":82.55,"l":82.505,"n":625,"o":82.505,"t":"2026-09-24T19:30:00Z","v":19451,"vw":82.525305},{"c":82.46,"h":82.6,"l":82.42,"n":1807,"o":82.53,"t":"2026-09-24T19:45:00Z","v":81816,"vw":82.469044},{"c":82.46,"h":82.46,"l":82.46,"n":19,"o":82.46,"t":"2026-09-24T20:00:00Z","v":230558,"vw":82.46},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-09-24T20:15:00Z","v":100,"vw":82.38},{"c":82.53,"h":82.86,"l":82.455,"n":266,"o":82.86,"t":"2026-09-25T13:30:00Z","v":15051,"vw":82.615996},{"c":82.57,"h":82.59,"l":82.51,"n":291,"o":82.51,"t":"2026-09-25T13:45:00Z","v":5255,"vw":82.545644},{"c":82.505,"h":82.56,"l":82.46,"n":336,"o":82.55,"t":"2026-09-25T14:00:00Z","v":10491,"vw":82.507924},{"c":82.52,"h":82.58,"l":82.4401,"n":300,"o":82.49,"t":"2026-09-25T14:15:00Z","v":13786,"vw":82.522376},{"c":82.58,"h":82.635,"l":82.52,"n":129,"o":82.52,"t":"2026-09-25T14:30:00Z","v":3462,"vw":82.594473},{"c":82.51,"h":82.6,"l":82.47,"n":321,"o":82.585,"t":"2026-09-25T14:45:00Z","v":11653,"vw":82.513163},{"c":82.605,"h":82.66,"l":82.55,"n":254,"o":82.55,"t":"2026-09-25T15:00:00Z","v":12860,"vw":82.599977},{"c":82.685,"h":82.705,"l":82.61,"n":201,"o":82.61,"t":"2026-09-25T15:15:00Z","v":6571,"vw":82.692155},{"c":82.65,"h":82.735,"l":82.64,"n":201,"o":82.685,"t":"2026-09-25T15:30:00Z","v":8321,"vw":82.693645},{"c":82.77,"h":82.77,"l":82.64,"n":369,"o":82.655,"t":"2026-09-25T15:45:00Z","v":16508,"vw":82.706011},{"c":82.915,"h":82.93,"l":82.745,"n":312,"o":82.78,"t":"2026-09-25T16:00:00Z","v":17139,"vw":82.807135},{"c":82.895,"h":82.955,"l":82.85,"n":320,"o":82.9,"t":"2026-09-25T16:15:00Z","v":14092,"vw":82.920735},{"c":82.815,"h":82.9,"l":82.81,"n":229,"o":82.895,"t":"2026-09-25T16:30:00Z","v":9344,"vw":82.860799},{"c":82.865,"h":82.9,"l":82.84,"n":184,"o":82.84,"t":"2026-09-25T16:45:00Z","v":5742,"vw":82.862996},{"c":82.8,"h":82.88,"l":82.79,"n":216,"o":82.865,"t":"2026-09-25T17:00:00Z","v":7450,"vw":82.833717},{"c":82.88,"h":82.9,"l":82.82,"n":172,"o":82.82,"t":"2026-09-25T17:15:00Z","v":5145,"vw":82.85098},{"c":82.84,"h":82.88,"l":82.8267,"n":204,"o":82.88,"t":"2026-09-25T17:30:00Z","v":7791,"vw":82.863526},{"c":82.86,"h":82.87,"l":82.835,"n":111,"o":82.84,"t":"2026-09-25T17:45:00Z","v":3466,"vw":82.84789},{"c":82.86,"h":82.89,"l":82.8449,"n":207,"o":82.88,"t":"2026-09-25T18:00:00Z","v":6187,"vw":82.868156},{"c":82.8,"h":82.87,"l":82.8,"n":143,"o":82.86,"t":"2026-09-25T18:15:00Z","v":4104,"vw":82.846691},{"c":82.74,"h":82.82,"l":82.74,"n":270,"o":82.8,"t":"2026-09-25T18:30:00Z","v":13872,"vw":82.767543},{"c":82.73,"h":82.77,"l":82.71,"n":365,"o":82.72,"t":"2026-09-25T18:45:00Z","v":16015,"vw":82.750648},{"c":82.75,"h":82.79,"l":82.72,"n":1067,"o":82.75,"t":"2026-09-25T19:00:00Z","v":49019,"vw":82.75491},{"c":82.71,"h":82.79,"l":82.695,"n":544,"o":82.75,"t":"2026-09-25T19:15:00Z","v":21047,"vw":82.742357},{"c":82.93,"h":82.97,"l":82.715,"n":1087,"o":82.715,"t":"2026-09-25T19:30:00Z","v":61816,"vw":82.884796},{"c":82.88,"h":82.945,"l":82.83,"n":1485,"o":82.94,"t":"2026-09-25T19:45:00Z","v":45856,"vw":82.885677},{"c":82.88,"h":82.88,"l":82.88,"n":18,"o":82.88,"t":"2026-09-25T20:00:00Z","v":31660,"vw":82.88},{"c":83.33,"h":83.33,"l":82.87,"n":29,"o":82.87,"t":"2026-09-28T13:00:00Z","v":3114,"vw":83.081328},{"c":82.54,"h":82.625,"l":82.31,"n":587,"o":82.61,"t":"2026-09-28T13:30:00Z","v":19298,"vw":82.509333},{"c":82.53,"h":82.58,"l":82.32,"n":539,"o":82.53,"t":"2026-09-28T13:45:00Z","v":24145,"vw":82.432935},{"c":82.51,"h":82.55,"l":82.47,"n":445,"o":82.5,"t":"2026-09-28T14:00:00Z","v":14681,"vw":82.505761},{"c":82.58,"h":82.61,"l":82.47,"n":189,"o":82.47,"t":"2026-09-28T14:15:00Z","v":4012,"vw":82.54811},{"c":82.5,"h":82.64,"l":82.5,"n":125,"o":82.64,"t":"2026-09-28T14:30:00Z","v":2252,"vw":82.597752},{"c":82.51,"h":82.53,"l":82.47,"n":149,"o":82.49,"t":"2026-09-28T14:45:00Z","v":4389,"vw":82.512353},{"c":82.62,"h":82.65,"l":82.55,"n":160,"o":82.55,"t":"2026-09-28T15:00:00Z","v":4702,"vw":82.608348},{"c":82.56,"h":82.595,"l":82.54,"n":132,"o":82.595,"t":"2026-09-28T15:15:00Z","v":2935,"vw":82.564434},{"c":82.585,"h":82.6,"l":82.55,"n":120,"o":82.55,"t":"2026-09-28T15:30:00Z","v":2678,"vw":82.573214},{"c":82.545,"h":82.59,"l":82.53,"n":176,"o":82.59,"t":"2026-09-28T15:45:00Z","v":6606,"vw":82.555679},{"c":82.48,"h":82.54,"l":82.44,"n":104,"o":82.54,"t":"2026-09-28T16:00:00Z","v":2408,"vw":82.487392},{"c":82.58,"h":82.63,"l":82.42,"n":353,"o":82.44,"t":"2026-09-28T16:15:00Z","v":15787,"vw":82.536724},{"c":82.465,"h":82.54,"l":82.46,"n":206,"o":82.54,"t":"2026-09-28T16:30:00Z","v":6466,"vw":82.503201},{"c":82.52,"h":82.52,"l":82.44,"n":132,"o":82.48,"t":"2026-09-28T16:45:00Z","v":3584,"vw":82.480784},{"c":82.5548,"h":82.575,"l":82.44,"n":347,"o":82.48,"t":"2026-09-28T17:00:00Z","v":9727,"vw":82.515753},{"c":82.41,"h":82.53,"l":82.3601,"n":328,"o":82.53,"t":"2026-09-28T17:15:00Z","v":18072,"vw":82.410978},{"c":82.5155,"h":82.53,"l":82.42,"n":196,"o":82.42,"t":"2026-09-28T17:30:00Z","v":6848,"vw":82.483027},{"c":82.49,"h":82.54,"l":82.4763,"n":183,"o":82.515,"t":"2026-09-28T17:45:00Z","v":4861,"vw":82.504753},{"c":82.49,"h":82.52,"l":82.485,"n":181,"o":82.485,"t":"2026-09-28T18:00:00Z","v":8198,"vw":82.500982},{"c":82.482,"h":82.505,"l":82.455,"n":91,"o":82.505,"t":"2026-09-28T18:15:00Z","v":2486,"vw":82.483944},{"c":82.48,"h":82.5,"l":82.47,"n":197,"o":82.49,"t":"2026-09-28T18:30:00Z","v":6568,"vw":82.488869},{"c":82.42,"h":82.52,"l":82.42,"n":193,"o":82.505,"t":"2026-09-28T18:45:00Z","v":7575,"vw":82.463924},{"c":82.33,"h":82.4,"l":82.33,"n":337,"o":82.4,"t":"2026-09-28T19:00:00Z","v":16050,"vw":82.365102},{"c":82.34,"h":82.38,"l":82.33,"n":355,"o":82.33,"t":"2026-09-28T19:15:00Z","v":10069,"vw":82.354116},{"c":82.3785,"h":82.44,"l":82.34,"n":406,"o":82.34,"t":"2026-09-28T19:30:00Z","v":14697,"vw":82.383184},{"c":82.36,"h":82.5,"l":82.29,"n":2158,"o":82.4,"t":"2026-09-28T19:45:00Z","v":98690,"vw":82.348237},{"c":82.34,"h":82.34,"l":82.34,"n":30,"o":82.34,"t":"2026-09-28T20:00:00Z","v":267003,"vw":82.34},{"c":80.64,"h":80.64,"l":80.64,"n":1,"o":80.64,"t":"2026-09-28T21:00:00Z","v":100,"vw":80.64},{"c":82.485,"h":82.59,"l":82.45,"n":254,"o":82.55,"t":"2026-09-29T13:30:00Z","v":15407,"vw":82.521157},{"c":82.45,"h":82.51,"l":82.43,"n":296,"o":82.48,"t":"2026-09-29T13:45:00Z","v":10549,"vw":82.472331},{"c":82.51,"h":82.57,"l":82.41,"n":267,"o":82.45,"t":"2026-09-29T14:00:00Z","v":11945,"vw":82.500176},{"c":82.525,"h":82.6,"l":82.495,"n":249,"o":82.495,"t":"2026-09-29T14:15:00Z","v":9287,"vw":82.54942},{"c":82.35,"h":82.54,"l":82.25,"n":517,"o":82.53,"t":"2026-09-29T14:30:00Z","v":53375,"vw":82.311519},{"c":82.37,"h":82.4,"l":82.34,"n":182,"o":82.35,"t":"2026-09-29T14:45:00Z","v":8773,"vw":82.360797},{"c":82.33,"h":82.38,"l":82.32,"n":314,"o":82.38,"t":"2026-09-29T15:00:00Z","v":13945,"vw":82.344623},{"c":82.305,"h":82.32,"l":82.29,"n":159,"o":82.32,"t":"2026-09-29T15:15:00Z","v":4783,"vw":82.306519},{"c":82.32,"h":82.38,"l":82.31,"n":271,"o":82.31,"t":"2026-09-29T15:30:00Z","v":9080,"vw":82.349211},{"c":82.385,"h":82.385,"l":82.32,"n":240,"o":82.335,"t":"2026-09-29T15:45:00Z","v":4561,"vw":82.348},{"c":82.4,"h":82.435,"l":82.37,"n":506,"o":82.385,"t":"2026-09-29T16:00:00Z","v":20342,"vw":82.394542},{"c":82.41,"h":82.41,"l":82.375,"n":240,"o":82.395,"t":"2026-09-29T16:15:00Z","v":14373,"vw":82.400562},{"c":82.42,"h":82.43,"l":82.38,"n":292,"o":82.4,"t":"2026-09-29T16:30:00Z","v":12923,"vw":82.394052},{"c":82.46,"h":82.46,"l":82.4,"n":273,"o":82.42,"t":"2026-09-29T16:45:00Z","v":6475,"vw":82.436614},{"c":82.49,"h":82.53,"l":82.42,"n":362,"o":82.44,"t":"2026-09-29T17:00:00Z","v":11793,"vw":82.488764},{"c":82.535,"h":82.565,"l":82.49,"n":327,"o":82.49,"t":"2026-09-29T17:15:00Z","v":14794,"vw":82.523753},{"c":82.53,"h":82.655,"l":82.52,"n":350,"o":82.54,"t":"2026-09-29T17:30:00Z","v":14198,"vw":82.582931},{"c":82.555,"h":82.58,"l":82.55,"n":232,"o":82.56,"t":"2026-09-29T17:45:00Z","v":7228,"vw":82.564239},{"c":82.65,"h":82.68,"l":82.56,"n":386,"o":82.57,"t":"2026-09-29T18:00:00Z","v":19609,"vw":82.626422},{"c":82.7,"h":82.72,"l":82.575,"n":427,"o":82.66,"t":"2026-09-29T18:15:00Z","v":13142,"vw":82.637553},{"c":82.695,"h":82.72,"l":82.64,"n":414,"o":82.7,"t":"2026-09-29T18:30:00Z","v":12036,"vw":82.679238},{"c":82.65,"h":82.7,"l":82.62,"n":381,"o":82.68,"t":"2026-09-29T18:45:00Z","v":12289,"vw":82.655105},{"c":82.69,"h":82.72,"l":82.66,"n":306,"o":82.66,"t":"2026-09-29T19:00:00Z","v":11919,"vw":82.6925},{"c":82.685,"h":82.71,"l":82.66,"n":533,"o":82.69,"t":"2026-09-29T19:15:00Z","v":16585,"vw":82.693343},{"c":82.645,"h":82.7,"l":82.645,"n":556,"o":82.68,"t":"2026-09-29T19:30:00Z","v":15829,"vw":82.676238},{"c":82.585,"h":82.67,"l":82.51,"n":1871,"o":82.63,"t":"2026-09-29T19:45:00Z","v":67429,"vw":82.589878},{"c":82.63,"h":82.63,"l":82.59,"n":40,"o":82.59,"t":"2026-09-29T20:00:00Z","v":71855,"vw":82.590323},{"c":82.63,"h":82.63,"l":82.63,"n":13,"o":82.63,"t":"2026-09-29T21:30:00Z","v":2637,"vw":82.63},{"c":82.69,"h":82.71,"l":82.505,"n":232,"o":82.71,"t":"2026-09-30T13:30:00Z","v":7395,"vw":82.628995},{"c":82.84,"h":82.86,"l":82.61,"n":314,"o":82.715,"t":"2026-09-30T13:45:00Z","v":12910,"vw":82.703095},{"c":83.07,"h":83.1,"l":82.9,"n":620,"o":82.9,"t":"2026-09-30T14:00:00Z","v":27168,"vw":83.019939},{"c":82.96,"h":83.12,"l":82.9275,"n":429,"o":83.1,"t":"2026-09-30T14:15:00Z","v":10771,"vw":83.04138},{"c":82.985,"h":83,"l":82.91,"n":413,"o":82.965,"t":"2026-09-30T14:30:00Z","v":26113,"vw":82.951328},{"c":83.14,"h":83.18,"l":82.98,"n":541,"o":82.98,"t":"2026-09-30T14:45:00Z","v":22634,"vw":83.061145},{"c":83.06,"h":83.175,"l":83.05,"n":325,"o":83.17,"t":"2026-09-30T15:00:00Z","v":11646,"vw":83.117709},{"c":82.97,"h":83.11,"l":82.94,"n":441,"o":83.07,"t":"2026-09-30T15:15:00Z","v":25937,"vw":83.025221},{"c":82.89,"h":82.99,"l":82.89,"n":299,"o":82.99,"t":"2026-09-30T15:30:00Z","v":8962,"vw":82.938808},{"c":82.98,"h":82.98,"l":82.9,"n":292,"o":82.9,"t":"2026-09-30T15:45:00Z","v":11337,"vw":82.929688},{"c":83.085,"h":83.095,"l":82.97,"n":173,"o":82.97,"t":"2026-09-30T16:00:00Z","v":5017,"vw":83.026155},{"c":83.065,"h":83.11,"l":83.06,"n":199,"o":83.09,"t":"2026-09-30T16:15:00Z","v":4594,"vw":83.092012},{"c":83.09,"h":83.09,"l":83.04,"n":138,"o":83.07,"t":"2026-09-30T16:30:00Z","v":4783,"vw":83.058448},{"c":83.1279,"h":83.135,"l":83.05,"n":243,"o":83.08,"t":"2026-09-30T16:45:00Z","v":7356,"vw":83.086415},{"c":83.13,"h":83.16,"l":83.12,"n":196,"o":83.15,"t":"2026-09-30T17:00:00Z","v":4123,"vw":83.137985},{"c":83,"h":83.09,"l":82.975,"n":335,"o":83.09,"t":"2026-09-30T17:15:00Z","v":10775,"vw":83.049627},{"c":83.02,"h":83.05,"l":82.99,"n":287,"o":82.995,"t":"2026-09-30T17:30:00Z","v":9225,"vw":83.017404},{"c":83.065,"h":83.08,"l":83,"n":316,"o":83.0004,"t":"2026-09-30T17:45:00Z","v":15683,"vw":83.042569},{"c":82.91,"h":83.06,"l":82.91,"n":338,"o":83.06,"t":"2026-09-30T18:00:00Z","v":11533,"vw":82.960561},{"c":82.79,"h":82.89,"l":82.75,"n":325,"o":82.89,"t":"2026-09-30T18:15:00Z","v":14813,"vw":82.798864},{"c":82.73,"h":82.815,"l":82.72,"n":368,"o":82.81,"t":"2026-09-30T18:30:00Z","v":10867,"vw":82.753891},{"c":82.93,"h":82.95,"l":82.725,"n":421,"o":82.76,"t":"2026-09-30T18:45:00Z","v":23586,"vw":82.851581},{"c":82.935,"h":82.97,"l":82.9,"n":388,"o":82.93,"t":"2026-09-30T19:00:00Z","v":16180,"vw":82.939166},{"c":82.89,"h":82.95,"l":82.87,"n":483,"o":82.91,"t":"2026-09-30T19:15:00Z","v":15201,"vw":82.907881},{"c":82.96,"h":82.99,"l":82.86,"n":547,"o":82.87,"t":"2026-09-30T19:30:00Z","v":17287,"vw":82.916233},{"c":82.9,"h":83.05,"l":82.87,"n":1693,"o":82.959,"t":"2026-09-30T19:45:00Z","v":79270,"vw":82.953639},{"c":82.89,"h":82.89,"l":82.89,"n":19,"o":82.89,"t":"2026-09-30T20:00:00Z","v":142717,"vw":82.89},{"c":82.89,"h":82.89,"l":82.89,"n":1,"o":82.89,"t":"2026-10-01T12:00:00Z","v":4730,"vw":82.89},{"c":82.7,"h":83,"l":82.7,"n":379,"o":83,"t":"2026-10-01T13:30:00Z","v":19458,"vw":82.844798},{"c":82.83,"h":82.87,"l":82.66,"n":316,"o":82.7,"t":"2026-10-01T13:45:00Z","v":27048,"vw":82.763182},{"c":82.8,"h":82.9,"l":82.72,"n":452,"o":82.79,"t":"2026-10-01T14:00:00Z","v":22843,"vw":82.783824},{"c":82.79,"h":82.81,"l":82.75,"n":250,"o":82.785,"t":"2026-10-01T14:15:00Z","v":12066,"vw":82.773933},{"c":82.86,"h":82.89,"l":82.75,"n":326,"o":82.79,"t":"2026-10-01T14:30:00Z","v":21878,"vw":82.836699},{"c":82.765,"h":82.85,"l":82.64,"n":470,"o":82.85,"t":"2026-10-01T14:45:00Z","v":25944,"vw":82.738144},{"c":82.68,"h":82.765,"l":82.66,"n":411,"o":82.765,"t":"2026-10-01T15:00:00Z","v":15187,"vw":82.718022},{"c":82.72,"h":82.77,"l":82.68,"n":430,"o":82.69,"t":"2026-10-01T15:15:00Z","v":17850,"vw":82.743793},{"c":82.76,"h":82.79,"l":82.65,"n":287,"o":82.72,"t":"2026-10-01T15:30:00Z","v":8976,"vw":82.730872},{"c":82.78,"h":82.815,"l":82.75,"n":302,"o":82.77,"t":"2026-10-01T15:45:00Z","v":10350,"vw":82.776297},{"c":82.895,"h":82.915,"l":82.79,"n":1276,"o":82.79,"t":"2026-10-01T16:00:00Z","v":81612,"vw":82.867957},{"c":82.89,"h":82.965,"l":82.89,"n":393,"o":82.9,"t":"2026-10-01T16:15:00Z","v":12302,"vw":82.924586},{"c":82.98,"h":82.98,"l":82.87,"n":210,"o":82.87,"t":"2026-10-01T16:30:00Z","v":10216,"vw":82.900456},{"c":82.95,"h":82.99,"l":82.9,"n":330,"o":82.98,"t":"2026-10-01T16:45:00Z","v":14282,"vw":82.947961},{"c":83.045,"h":83.05,"l":82.95,"n":218,"o":82.95,"t":"2026-10-01T17:00:00Z","v":6706,"vw":82.997239},{"c":83.14,"h":83.15,"l":83.02,"n":356,"o":83.03,"t":"2026-10-01T17:15:00Z","v":14207,"vw":83.087366},{"c":83.03,"h":83.16,"l":83.03,"n":547,"o":83.14,"t":"2026-10-01T17:30:00Z","v":18546,"vw":83.105702},{"c":82.945,"h":83.07,"l":82.925,"n":405,"o":83.07,"t":"2026-10-01T17:45:00Z","v":18102,"vw":82.983575},{"c":82.94,"h":82.9625,"l":82.885,"n":356,"o":82.95,"t":"2026-10-01T18:00:00Z","v":15084,"vw":82.929215},{"c":82.92,"h":82.95,"l":82.905,"n":323,"o":82.93,"t":"2026-10-01T18:15:00Z","v":12550,"vw":82.924844},{"c":82.87,"h":82.96,"l":82.87,"n":372,"o":82.91,"t":"2026-10-01T18:30:00Z","v":8812,"vw":82.911754},{"c":82.815,"h":82.89,"l":82.8,"n":223,"o":82.89,"t":"2026-10-01T18:45:00Z","v":6323,"vw":82.844711},{"c":82.89,"h":82.89,"l":82.8,"n":323,"o":82.8,"t":"2026-10-01T19:00:00Z","v":13043,"vw":82.849945},{"c":82.91,"h":82.93,"l":82.89,"n":459,"o":82.89,"t":"2026-10-01T19:15:00Z","v":14640,"vw":82.911716},{"c":82.87,"h":82.92,"l":82.84,"n":647,"o":82.905,"t":"2026-10-01T19:30:00Z","v":27773,"vw":82.871829},{"c":82.88,"h":82.96,"l":82.84,"n":1642,"o":82.85,"t":"2026-10-01T19:45:00Z","v":76139,"vw":82.885974},{"c":82.88,"h":82.88,"l":82.88,"n":17,"o":82.88,"t":"2026-10-01T20:00:00Z","v":56829,"vw":82.88},{"c":83.2,"h":83.2,"l":83.2,"n":7,"o":83.2,"t":"2026-10-02T12:45:00Z","v":800,"vw":83.2},{"c":83.29,"h":83.4,"l":83.14,"n":534,"o":83.14,"t":"2026-10-02T13:30:00Z","v":37616,"vw":83.223421},{"c":83.32,"h":83.365,"l":83.21,"n":429,"o":83.26,"t":"2026-10-02T13:45:00Z","v":19260,"vw":83.288701},{"c":83.28,"h":83.42,"l":83.27,"n":682,"o":83.335,"t":"2026-10-02T14:00:00Z","v":28383,"vw":83.338199},{"c":83.27,"h":83.3,"l":83.26,"n":324,"o":83.2701,"t":"2026-10-02T14:15:00Z","v":12480,"vw":83.277437},{"c":83.185,"h":83.25,"l":83.17,"n":525,"o":83.23,"t":"2026-10-02T14:30:00Z","v":17135,"vw":83.200881},{"c":83.095,"h":83.24,"l":83.095,"n":381,"o":83.205,"t":"2026-10-02T14:45:00Z","v":12237,"vw":83.157003},{"c":83.07,"h":83.095,"l":83.01,"n":594,"o":83.095,"t":"2026-10-02T15:00:00Z","v":22571,"vw":83.052085},{"c":83.14,"h":83.15,"l":83.01,"n":471,"o":83.07,"t":"2026-10-02T15:15:00Z","v":22080,"vw":83.055484},{"c":83.22,"h":83.22,"l":83.11,"n":320,"o":83.14,"t":"2026-10-02T15:30:00Z","v":10819,"vw":83.172102},{"c":83.195,"h":83.235,"l":83.14,"n":405,"o":83.21,"t":"2026-10-02T15:45:00Z","v":11810,"vw":83.200749},{"c":83.23,"h":83.3,"l":83.165,"n":353,"o":83.195,"t":"2026-10-02T16:00:00Z","v":15241,"vw":83.241612},{"c":83.19,"h":83.29,"l":83.18,"n":237,"o":83.23,"t":"2026-10-02T16:15:00Z","v":8530,"vw":83.248288},{"c":83.08,"h":83.25,"l":83.078,"n":280,"o":83.2,"t":"2026-10-02T16:30:00Z","v":13737,"vw":83.163167},{"c":83.2,"h":83.21,"l":83.12,"n":201,"o":83.12,"t":"2026-10-02T16:45:00Z","v":5651,"vw":83.176111},{"c":83.19,"h":83.23,"l":83.185,"n":200,"o":83.2,"t":"2026-10-02T17:00:00Z","v":6990,"vw":83.209394},{"c":83.19,"h":83.205,"l":83.16,"n":320,"o":83.17,"t":"2026-10-02T17:15:00Z","v":18149,"vw":83.184728},{"c":83.185,"h":83.185,"l":83.13,"n":251,"o":83.175,"t":"2026-10-02T17:30:00Z","v":7256,"vw":83.159251},{"c":83.25,"h":83.27,"l":83.19,"n":366,"o":83.19,"t":"2026-10-02T17:45:00Z","v":21839,"vw":83.237392},{"c":83.24,"h":83.25,"l":83.2,"n":239,"o":83.25,"t":"2026-10-02T18:00:00Z","v":9025,"vw":83.22371},{"c":83.17,"h":83.235,"l":83.17,"n":194,"o":83.235,"t":"2026-10-02T18:15:00Z","v":5328,"vw":83.199875},{"c":83.155,"h":83.17,"l":83.125,"n":253,"o":83.17,"t":"2026-10-02T18:30:00Z","v":8042,"vw":83.143032},{"c":83.01,"h":83.155,"l":83.0001,"n":316,"o":83.155,"t":"2026-10-02T18:45:00Z","v":12629,"vw":83.072764},{"c":83.045,"h":83.08,"l":83.01,"n":319,"o":83.01,"t":"2026-10-02T19:00:00Z","v":12512,"vw":83.039769},{"c":83.125,"h":83.13,"l":83.01,"n":420,"o":83.03,"t":"2026-10-02T19:15:00Z","v":13922,"vw":83.056959},{"c":83.165,"h":83.19,"l":83.105,"n":574,"o":83.125,"t":"2026-10-02T19:30:00Z","v":23574,"vw":83.143625},{"c":83.22,"h":83.32,"l":83.15,"n":1653,"o":83.165,"t":"2026-10-02T19:45:00Z","v":84748,"vw":83.222848},{"c":83.22,"h":83.22,"l":83.22,"n":13,"o":83.22,"t":"2026-10-02T20:00:00Z","v":64751,"vw":83.22},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-10-05T13:15:00Z","v":100,"vw":83.28},{"c":83.23,"h":83.31,"l":83.02,"n":494,"o":83.22,"t":"2026-10-05T13:30:00Z","v":13306,"vw":83.194153},{"c":83.37,"h":83.42,"l":83.2213,"n":378,"o":83.27,"t":"2026-10-05T13:45:00Z","v":14994,"vw":83.319407},{"c":83.38,"h":83.4,"l":83.33,"n":425,"o":83.38,"t":"2026-10-05T14:00:00Z","v":18402,"vw":83.369147},{"c":83.33,"h":83.35,"l":83.29,"n":139,"o":83.34,"t":"2026-10-05T14:15:00Z","v":5618,"vw":83.316785},{"c":83.41,"h":83.41,"l":83.335,"n":275,"o":83.365,"t":"2026-10-05T14:30:00Z","v":14657,"vw":83.362642},{"c":83.45,"h":83.49,"l":83.44,"n":167,"o":83.45,"t":"2026-10-05T14:45:00Z","v":7624,"vw":83.459169},{"c":83.4,"h":83.49,"l":83.36,"n":336,"o":83.45,"t":"2026-10-05T15:00:00Z","v":13608,"vw":83.435154},{"c":83.36,"h":83.4,"l":83.34,"n":258,"o":83.38,"t":"2026-10-05T15:15:00Z","v":10690,"vw":83.357591},{"c":83.41,"h":83.435,"l":83.34,"n":198,"o":83.35,"t":"2026-10-05T15:30:00Z","v":8409,"vw":83.377578},{"c":83.5,"h":83.525,"l":83.4,"n":261,"o":83.425,"t":"2026-10-05T15:45:00Z","v":14734,"vw":83.451745},{"c":83.47,"h":83.52,"l":83.4361,"n":237,"o":83.51,"t":"2026-10-05T16:00:00Z","v":11470,"vw":83.482553},{"c":83.59,"h":83.59,"l":83.435,"n":177,"o":83.485,"t":"2026-10-05T16:15:00Z","v":8267,"vw":83.510746},{"c":83.555,"h":83.64,"l":83.555,"n":331,"o":83.6,"t":"2026-10-05T16:30:00Z","v":13810,"vw":83.612819},{"c":83.5,"h":83.57,"l":83.5,"n":171,"o":83.525,"t":"2026-10-05T16:45:00Z","v":9568,"vw":83.536823},{"c":83.575,"h":83.575,"l":83.49,"n":170,"o":83.5,"t":"2026-10-05T17:00:00Z","v":6431,"vw":83.528954},{"c":83.62,"h":83.62,"l":83.58,"n":138,"o":83.58,"t":"2026-10-05T17:15:00Z","v":6148,"vw":83.602432},{"c":83.68,"h":83.68,"l":83.56,"n":262,"o":83.62,"t":"2026-10-05T17:30:00Z","v":11096,"vw":83.61272},{"c":83.68,"h":83.725,"l":83.64,"n":194,"o":83.71,"t":"2026-10-05T17:45:00Z","v":6145,"vw":83.685021},{"c":83.68,"h":83.68,"l":83.63,"n":165,"o":83.65,"t":"2026-10-05T18:00:00Z","v":6138,"vw":83.647677},{"c":83.595,"h":83.68,"l":83.595,"n":285,"o":83.66,"t":"2026-10-05T18:15:00Z","v":10246,"vw":83.651714},{"c":83.455,"h":83.6,"l":83.4483,"n":399,"o":83.6,"t":"2026-10-05T18:30:00Z","v":20950,"vw":83.503083},{"c":83.48,"h":83.5,"l":83.47,"n":168,"o":83.47,"t":"2026-10-05T18:45:00Z","v":6234,"vw":83.47667},{"c":83.565,"h":83.565,"l":83.46,"n":663,"o":83.49,"t":"2026-10-05T19:00:00Z","v":49341,"vw":83.521863},{"c":83.54,"h":83.5651,"l":83.52,"n":541,"o":83.565,"t":"2026-10-05T19:15:00Z","v":22119,"vw":83.541137},{"c":83.57,"h":83.59,"l":83.49,"n":701,"o":83.535,"t":"2026-10-05T19:30:00Z","v":27087,"vw":83.535969},{"c":83.55,"h":83.59,"l":83.47,"n":1851,"o":83.55,"t":"2026-10-05T19:45:00Z","v":105891,"vw":83.526751},{"c":83.4,"h":83.54,"l":83.35,"n":22,"o":83.54,"t":"2026-10-05T20:00:00Z","v":141384,"vw":83.539662},{"c":82.52,"h":82.52,"l":82.52,"n":5,"o":82.52,"t":"2026-10-05T20:30:00Z","v":175,"vw":82.52},{"c":82.52,"h":82.52,"l":82.52,"n":4,"o":82.52,"t":"2026-10-06T11:00:00Z","v":577,"vw":82.52},{"c":83.7,"h":83.7,"l":83.69,"n":10,"o":83.69,"t":"2026-10-06T13:15:00Z","v":650,"vw":83.69759},{"c":83.7,"h":83.7,"l":83.4,"n":273,"o":83.6,"t":"2026-10-06T13:30:00Z","v":14517,"vw":83.661137},{"c":83.54,"h":83.67,"l":83.54,"n":367,"o":83.67,"t":"2026-10-06T13:45:00Z","v":17703,"vw":83.580341},{"c":83.49,"h":83.53,"l":83.43,"n":223,"o":83.53,"t":"2026-10-06T14:00:00Z","v":8276,"vw":83.477489},{"c":83.61,"h":83.625,"l":83.56,"n":91,"o":83.56,"t":"2026-10-06T14:15:00Z","v":4067,"vw":83.603273},{"c":83.5,"h":83.66,"l":83.48,"n":344,"o":83.63,"t":"2026-10-06T14:30:00Z","v":25663,"vw":83.574769},{"c":83.385,"h":83.48,"l":83.35,"n":309,"o":83.48,"t":"2026-10-06T14:45:00Z","v":16796,"vw":83.436685},{"c":83.41,"h":83.41,"l":83.36,"n":71,"o":83.39,"t":"2026-10-06T15:00:00Z","v":2242,"vw":83.384296},{"c":83.415,"h":83.42,"l":83.37,"n":136,"o":83.37,"t":"2026-10-06T15:15:00Z","v":6559,"vw":83.405182},{"c":83.45,"h":83.47,"l":83.41,"n":229,"o":83.41,"t":"2026-10-06T15:30:00Z","v":4595,"vw":83.436775},{"c":83.41,"h":83.43,"l":83.4,"n":86,"o":83.41,"t":"2026-10-06T15:45:00Z","v":5422,"vw":83.410732},{"c":83.42,"h":83.42,"l":83.36,"n":152,"o":83.39,"t":"2026-10-06T16:00:00Z","v":5530,"vw":83.39655},{"c":83.36,"h":83.4,"l":83.35,"n":63,"o":83.4,"t":"2026-10-06T16:15:00Z","v":2589,"vw":83.376557},{"c":83.505,"h":83.505,"l":83.37,"n":217,"o":83.37,"t":"2026-10-06T16:30:00Z","v":13262,"vw":83.447937},{"c":83.46,"h":83.49,"l":83.45,"n":141,"o":83.49,"t":"2026-10-06T16:45:00Z","v":3835,"vw":83.468322},{"c":83.48,"h":83.49,"l":83.45,"n":92,"o":83.47,"t":"2026-10-06T17:00:00Z","v":5140,"vw":83.472788},{"c":83.48,"h":83.5,"l":83.42,"n":185,"o":83.435,"t":"2026-10-06T17:15:00Z","v":7983,"vw":83.4672},{"c":83.5,"h":83.51,"l":83.4501,"n":152,"o":83.47,"t":"2026-10-06T17:30:00Z","v":9574,"vw":83.494954},{"c":83.57,"h":83.645,"l":83.47,"n":820,"o":83.47,"t":"2026-10-06T17:45:00Z","v":48589,"vw":83.536342},{"c":83.68,"h":83.69,"l":83.55,"n":146,"o":83.55,"t":"2026-10-06T18:00:00Z","v":6109,"vw":83.62992},{"c":83.675,"h":83.74,"l":83.66,"n":348,"o":83.68,"t":"2026-10-06T18:15:00Z","v":27501,"vw":83.70125},{"c":83.44,"h":83.64,"l":83.4101,"n":1043,"o":83.64,"t":"2026-10-06T18:30:00Z","v":73062,"vw":83.576018},{"c":83.38,"h":83.45,"l":83.38,"n":158,"o":83.425,"t":"2026-10-06T18:45:00Z","v":3483,"vw":83.416406},{"c":83.41,"h":83.45,"l":83.37,"n":183,"o":83.375,"t":"2026-10-06T19:00:00Z","v":30657,"vw":83.443651},{"c":83.44,"h":83.4451,"l":83.39,"n":323,"o":83.4,"t":"2026-10-06T19:15:00Z","v":9904,"vw":83.420035},{"c":83.69,"h":83.7,"l":83.3701,"n":607,"o":83.425,"t":"2026-10-06T19:30:00Z","v":37741,"vw":83.512959},{"c":83.66,"h":83.68,"l":83.47,"n":2825,"o":83.65,"t":"2026-10-06T19:45:00Z","v":189095,"vw":83.592124},{"c":83.63,"h":83.63,"l":83.63,"n":20,"o":83.63,"t":"2026-10-06T20:00:00Z","v":122882,"vw":83.63},{"c":83.3,"h":83.54,"l":83.21,"n":232,"o":83.54,"t":"2026-10-07T13:30:00Z","v":8454,"vw":83.358436},{"c":83.41,"h":83.41,"l":83.25,"n":205,"o":83.31,"t":"2026-10-07T13:45:00Z","v":7727,"vw":83.304661},{"c":83.29,"h":83.39,"l":83.24,"n":249,"o":83.39,"t":"2026-10-07T14:00:00Z","v":9121,"vw":83.279224},{"c":83.24,"h":83.285,"l":83.22,"n":303,"o":83.285,"t":"2026-10-07T14:15:00Z","v":8365,"vw":83.235721},{"c":83.24,"h":83.25,"l":83.2,"n":180,"o":83.25,"t":"2026-10-07T14:30:00Z","v":7343,"vw":83.227971},{"c":83.195,"h":83.235,"l":83.1321,"n":163,"o":83.23,"t":"2026-10-07T14:45:00Z","v":6685,"vw":83.158905},{"c":83.36,"h":83.36,"l":83.17,"n":315,"o":83.21,"t":"2026-10-07T15:00:00Z","v":11929,"vw":83.245223},{"c":83.36,"h":83.4,"l":83.34,"n":103,"o":83.38,"t":"2026-10-07T15:15:00Z","v":3880,"vw":83.373444},{"c":83.475,"h":83.475,"l":83.345,"n":192,"o":83.35,"t":"2026-10-07T15:30:00Z","v":5422,"vw":83.400972},{"c":83.47,"h":83.5,"l":83.435,"n":154,"o":83.48,"t":"2026-10-07T15:45:00Z","v":5429,"vw":83.476531},{"c":83.52,"h":83.545,"l":83.4,"n":427,"o":83.4101,"t":"2026-10-07T16:00:00Z","v":24644,"vw":83.469106},{"c":83.5,"h":83.55,"l":83.47,"n":409,"o":83.53,"t":"2026-10-07T16:15:00Z","v":33697,"vw":83.516321},{"c":83.46,"h":83.5,"l":83.45,"n":234,"o":83.48,"t":"2026-10-07T16:30:00Z","v":8081,"vw":83.468085},{"c":83.455,"h":83.495,"l":83.45,"n":250,"o":83.45,"t":"2026-10-07T16:45:00Z","v":13540,"vw":83.467401},{"c":83.545,"h":83.545,"l":83.43,"n":414,"o":83.46,"t":"2026-10-07T17:00:00Z","v":18283,"vw":83.485039},{"c":83.49,"h":83.59,"l":83.49,"n":274,"o":83.56,"t":"2026-10-07T17:15:00Z","v":12132,"vw":83.547698},{"c":83.48,"h":83.52,"l":83.445,"n":173,"o":83.51,"t":"2026-10-07T17:30:00Z","v":5477,"vw":83.495162},{"c":83.41,"h":83.44,"l":83.41,"n":106,"o":83.44,"t":"2026-10-07T17:45:00Z","v":4499,"vw":83.424685},{"c":83.45,"h":83.46,"l":83.4,"n":170,"o":83.42,"t":"2026-10-07T18:00:00Z","v":5649,"vw":83.427955},{"c":83.46,"h":83.495,"l":83.43,"n":156,"o":83.45,"t":"2026-10-07T18:15:00Z","v":8315,"vw":83.465898},{"c":83.5,"h":83.5,"l":83.44,"n":174,"o":83.46,"t":"2026-10-07T18:30:00Z","v":4089,"vw":83.461972},{"c":83.53,"h":83.54,"l":83.5,"n":133,"o":83.5,"t":"2026-10-07T18:45:00Z","v":3329,"vw":83.52102},{"c":83.65,"h":83.655,"l":83.54,"n":371,"o":83.54,"t":"2026-10-07T19:00:00Z","v":14695,"vw":83.611188},{"c":83.62,"h":83.67,"l":83.62,"n":216,"o":83.63,"t":"2026-10-07T19:15:00Z","v":4859,"vw":83.643916},{"c":83.675,"h":83.68,"l":83.6,"n":283,"o":83.615,"t":"2026-10-07T19:30:00Z","v":6806,"vw":83.633882},{"c":83.65,"h":83.68,"l":83.6,"n":1121,"o":83.65,"t":"2026-10-07T19:45:00Z","v":40548,"vw":83.634887},{"c":83.68,"h":83.68,"l":83.6599,"n":27,"o":83.6599,"t":"2026-10-07T20:00:00Z","v":33723,"vw":83.66997},{"c":82.1038,"h":82.1038,"l":82.1038,"n":1,"o":82.1038,"t":"2026-10-07T23:45:00Z","v":200,"vw":82.1038},{"c":83.5,"h":83.54,"l":83.2413,"n":116,"o":83.44,"t":"2026-10-08T13:30:00Z","v":7750,"vw":83.425519},{"c":83.41,"h":83.52,"l":83.34,"n":275,"o":83.44,"t":"2026-10-08T13:45:00Z","v":65323,"vw":83.419758},{"c":83.44,"h":83.45,"l":83.34,"n":260,"o":83.42,"t":"2026-10-08T14:00:00Z","v":15874,"vw":83.40122},{"c":83.44,"h":83.44,"l":83.38,"n":133,"o":83.4,"t":"2026-10-08T14:15:00Z","v":4998,"vw":83.415226},{"c":83.425,"h":83.48,"l":83.41,"n":387,"o":83.45,"t":"2026-10-08T14:30:00Z","v":22418,"vw":83.445821},{"c":83.41,"h":83.5,"l":83.38,"n":261,"o":83.44,"t":"2026-10-08T14:45:00Z","v":37672,"vw":83.410337},{"c":83.35,"h":83.43,"l":83.34,"n":281,"o":83.39,"t":"2026-10-08T15:00:00Z","v":17185,"vw":83.382286},{"c":83.29,"h":83.34,"l":83.28,"n":185,"o":83.32,"t":"2026-10-08T15:15:00Z","v":6876,"vw":83.305789},{"c":83.03,"h":83.26,"l":82.98,"n":343,"o":83.26,"t":"2026-10-08T15:30:00Z","v":15720,"vw":83.121417},{"c":83.05,"h":83.05,"l":82.98,"n":388,"o":83.02,"t":"2026-10-08T15:45:00Z","v":16183,"vw":83.020385},{"c":83.08,"h":83.135,"l":83.04,"n":475,"o":83.07,"t":"2026-10-08T16:00:00Z","v":29132,"vw":83.08617},{"c":83.2,"h":83.2,"l":83.05,"n":363,"o":83.06,"t":"2026-10-08T16:15:00Z","v":14012,"vw":83.128678},{"c":83.13,"h":83.265,"l":83.13,"n":488,"o":83.19,"t":"2026-10-08T16:30:00Z","v":30690,"vw":83.210821},{"c":83.34,"h":83.35,"l":83.07,"n":536,"o":83.14,"t":"2026-10-08T16:45:00Z","v":27695,"vw":83.229594},{"c":83.44,"h":83.44,"l":83.245,"n":454,"o":83.3,"t":"2026-10-08T17:00:00Z","v":24307,"vw":83.337148},{"c":83.13,"h":83.42,"l":83.09,"n":292,"o":83.42,"t":"2026-10-08T17:15:00Z","v":13633,"vw":83.218022},{"c":83.12,"h":83.16,"l":83.09,"n":319,"o":83.135,"t":"2026-10-08T17:30:00Z","v":12394,"vw":83.127199},{"c":83.075,"h":83.17,"l":82.996,"n":436,"o":83.11,"t":"2026-10-08T17:45:00Z","v":18902,"vw":83.06307},{"c":83.01,"h":83.05,"l":82.97,"n":379,"o":83.04,"t":"2026-10-08T18:00:00Z","v":12539,"vw":83.008802},{"c":83.09,"h":83.145,"l":83.01,"n":394,"o":83.01,"t":"2026-10-08T18:15:00Z","v":16464,"vw":83.06387},{"c":83.04,"h":83.14,"l":83.035,"n":451,"o":83.07,"t":"2026-10-08T18:30:00Z","v":19364,"vw":83.078406},{"c":83.09,"h":83.1,"l":83,"n":439,"o":83.06,"t":"2026-10-08T18:45:00Z","v":23248,"vw":83.033149},{"c":83.055,"h":83.18,"l":83.03,"n":767,"o":83.08,"t":"2026-10-08T19:00:00Z","v":65599,"vw":83.105635},{"c":83.21,"h":83.23,"l":83.065,"n":471,"o":83.065,"t":"2026-10-08T19:15:00Z","v":25539,"vw":83.155728},{"c":83.3,"h":83.34,"l":83.18,"n":634,"o":83.2,"t":"2026-10-08T19:30:00Z","v":33448,"vw":83.252681},{"c":83.23,"h":83.355,"l":83.2,"n":1878,"o":83.29,"t":"2026-10-08T19:45:00Z","v":93051,"vw":83.248448},{"c":83.22,"h":83.22,"l":83.22,"n":13,"o":83.22,"t":"2026-10-08T20:00:00Z","v":44857,"vw":83.22},{"c":83.19,"h":83.19,"l":83.19,"n":20,"o":83.19,"t":"2026-10-08T20:30:00Z","v":575,"vw":83.19},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-09T13:00:00Z","v":119,"vw":83.4},{"c":83.65,"h":83.77,"l":83.42,"n":554,"o":83.58,"t":"2026-10-09T13:30:00Z","v":38963,"vw":83.654231},{"c":83.615,"h":83.72,"l":83.5,"n":537,"o":83.72,"t":"2026-10-09T13:45:00Z","v":28451,"vw":83.580142},{"c":83.47,"h":83.63,"l":83.42,"n":496,"o":83.6,"t":"2026-10-09T14:00:00Z","v":40806,"vw":83.568291},{"c":83.43,"h":83.54,"l":83.43,"n":248,"o":83.5,"t":"2026-10-09T14:15:00Z","v":10606,"vw":83.479572},{"c":83.475,"h":83.51,"l":83.31,"n":617,"o":83.41,"t":"2026-10-09T14:30:00Z","v":50495,"vw":83.414431},{"c":83.7,"h":83.74,"l":83.485,"n":509,"o":83.485,"t":"2026-10-09T14:45:00Z","v":38598,"vw":83.577849},{"c":83.455,"h":83.69,"l":83.42,"n":154,"o":83.69,"t":"2026-10-09T15:00:00Z","v":8737,"vw":83.558916},{"c":83.46,"h":83.515,"l":83.46,"n":494,"o":83.465,"t":"2026-10-09T15:15:00Z","v":40510,"vw":83.497426},{"c":83.5,"h":83.5,"l":83.43,"n":113,"o":83.45,"t":"2026-10-09T15:30:00Z","v":5975,"vw":83.458242},{"c":83.425,"h":83.48,"l":83.38,"n":194,"o":83.48,"t":"2026-10-09T15:45:00Z","v":11427,"vw":83.425903},{"c":83.4,"h":83.45,"l":83.38,"n":238,"o":83.4,"t":"2026-10-09T16:00:00Z","v":14690,"vw":83.405762},{"c":83.32,"h":83.425,"l":83.31,"n":198,"o":83.415,"t":"2026-10-09T16:15:00Z","v":10488,"vw":83.374308},{"c":83.29,"h":83.31,"l":83.25,"n":187,"o":83.31,"t":"2026-10-09T16:30:00Z","v":10524,"vw":83.282226},{"c":83.23,"h":83.32,"l":83.23,"n":373,"o":83.295,"t":"2026-10-09T16:45:00Z","v":20261,"vw":83.286154},{"c":83.37,"h":83.44,"l":83.195,"n":620,"o":83.195,"t":"2026-10-09T17:00:00Z","v":37047,"vw":83.338312},{"c":83.41,"h":83.425,"l":83.33,"n":216,"o":83.37,"t":"2026-10-09T17:15:00Z","v":10509,"vw":83.357858},{"c":83.44,"h":83.47,"l":83.38,"n":193,"o":83.41,"t":"2026-10-09T17:30:00Z","v":4825,"vw":83.429599},{"c":83.59,"h":83.65,"l":83.47,"n":324,"o":83.47,"t":"2026-10-09T17:45:00Z","v":21604,"vw":83.579783},{"c":83.55,"h":83.62,"l":83.55,"n":344,"o":83.6,"t":"2026-10-09T18:00:00Z","v":21596,"vw":83.590316},{"c":83.45,"h":83.555,"l":83.42,"n":300,"o":83.53,"t":"2026-10-09T18:15:00Z","v":7608,"vw":83.497823},{"c":83.38,"h":83.43,"l":83.38,"n":123,"o":83.42,"t":"2026-10-09T18:30:00Z","v":4067,"vw":83.400993},{"c":83.435,"h":83.454,"l":83.4,"n":209,"o":83.4,"t":"2026-10-09T18:45:00Z","v":8961,"vw":83.430193},{"c":83.46,"h":83.49,"l":83.4201,"n":251,"o":83.4201,"t":"2026-10-09T19:00:00Z","v":6658,"vw":83.453561},{"c":83.55,"h":83.59,"l":83.45,"n":501,"o":83.45,"t":"2026-10-09T19:15:00Z","v":31114,"vw":83.502571},{"c":83.64,"h":83.68,"l":83.555,"n":446,"o":83.56,"t":"2026-10-09T19:30:00Z","v":17128,"vw":83.615142},{"c":83.82,"h":83.85,"l":83.64,"n":1552,"o":83.64,"t":"2026-10-09T19:45:00Z","v":76993,"vw":83.766491},{"c":83.74,"h":83.82,"l":83.74,"n":19,"o":83.82,"t":"2026-10-09T20:00:00Z","v":44940,"vw":83.818931},{"c":83.73,"h":83.86,"l":83.55,"n":615,"o":83.79,"t":"2026-10-12T13:30:00Z","v":24197,"vw":83.711997},{"c":83.81,"h":83.835,"l":83.545,"n":403,"o":83.68,"t":"2026-10-12T13:45:00Z","v":38149,"vw":83.662141},{"c":83.69,"h":83.81,"l":83.65,"n":363,"o":83.81,"t":"2026-10-12T14:00:00Z","v":28567,"vw":83.722871},{"c":83.86,"h":83.86,"l":83.71,"n":241,"o":83.71,"t":"2026-10-12T14:15:00Z","v":24267,"vw":83.766958},{"c":83.81,"h":83.91,"l":83.78,"n":360,"o":83.9,"t":"2026-10-12T14:30:00Z","v":20235,"vw":83.813306},{"c":83.715,"h":83.855,"l":83.63,"n":768,"o":83.855,"t":"2026-10-12T14:45:00Z","v":47013,"vw":83.711771},{"c":83.82,"h":83.83,"l":83.7,"n":500,"o":83.72,"t":"2026-10-12T15:00:00Z","v":31294,"vw":83.738435},{"c":83.87,"h":83.87,"l":83.74,"n":407,"o":83.82,"t":"2026-10-12T15:15:00Z","v":58236,"vw":83.770885},{"c":83.89,"h":83.9,"l":83.86,"n":103,"o":83.87,"t":"2026-10-12T15:30:00Z","v":3382,"vw":83.868334},{"c":83.92,"h":83.93,"l":83.89,"n":206,"o":83.92,"t":"2026-10-12T15:45:00Z","v":10479,"vw":83.910124},{"c":83.86,"h":83.9,"l":83.86,"n":201,"o":83.9,"t":"2026-10-12T16:00:00Z","v":6799,"vw":83.887634},{"c":83.82,"h":83.865,"l":83.82,"n":134,"o":83.865,"t":"2026-10-12T16:15:00Z","v":4312,"vw":83.852309},{"c":83.77,"h":83.83,"l":83.77,"n":180,"o":83.82,"t":"2026-10-12T16:30:00Z","v":6243,"vw":83.812628},{"c":83.625,"h":83.78,"l":83.62,"n":295,"o":83.775,"t":"2026-10-12T16:45:00Z","v":28582,"vw":83.739831},{"c":83.63,"h":83.67,"l":83.625,"n":107,"o":83.625,"t":"2026-10-12T17:00:00Z","v":2848,"vw":83.64},{"c":83.545,"h":83.63,"l":83.53,"n":246,"o":83.63,"t":"2026-10-12T17:15:00Z","v":13285,"vw":83.594094},{"c":83.4672,"h":83.535,"l":83.45,"n":219,"o":83.535,"t":"2026-10-12T17:30:00Z","v":10632,"vw":83.502766},{"c":83.46,"h":83.5,"l":83.46,"n":199,"o":83.46,"t":"2026-10-12T17:45:00Z","v":7951,"vw":83.474841},{"c":83.345,"h":83.48,"l":83.345,"n":252,"o":83.46,"t":"2026-10-12T18:00:00Z","v":9069,"vw":83.429925},{"c":83.21,"h":83.3401,"l":83.19,"n":308,"o":83.34,"t":"2026-10-12T18:15:00Z","v":15257,"vw":83.274637},{"c":83.265,"h":83.285,"l":83.15,"n":479,"o":83.19,"t":"2026-10-12T18:30:00Z","v":27442,"vw":83.242004},{"c":83.265,"h":83.27,"l":83.16,"n":719,"o":83.265,"t":"2026-10-12T18:45:00Z","v":88040,"vw":83.223508},{"c":83.355,"h":83.435,"l":83.265,"n":830,"o":83.265,"t":"2026-10-12T19:00:00Z","v":60096,"vw":83.329986},{"c":83.23,"h":83.355,"l":83.18,"n":483,"o":83.35,"t":"2026-10-12T19:15:00Z","v":18601,"vw":83.246286},{"c":83.13,"h":83.22,"l":83.07,"n":816,"o":83.215,"t":"2026-10-12T19:30:00Z","v":37638,"vw":83.154922},{"c":83.08,"h":83.11,"l":82.92,"n":1749,"o":83.11,"t":"2026-10-12T19:45:00Z","v":87900,"vw":83.025026},{"c":83.04,"h":83.04,"l":83.04,"n":34,"o":83.04,"t":"2026-10-12T20:00:00Z","v":99210,"vw":83.04},{"c":83.04,"h":83.04,"l":83.04,"n":3,"o":83.04,"t":"2026-10-12T20:15:00Z","v":126,"vw":83.04},{"c":82.97,"h":83.11,"l":82.87,"n":499,"o":82.87,"t":"2026-10-13T13:30:00Z","v":50227,"vw":83.010193},{"c":83.21,"h":83.21,"l":82.905,"n":1291,"o":82.975,"t":"2026-10-13T13:45:00Z","v":104142,"vw":83.05056},{"c":82.76,"h":83.16,"l":82.76,"n":239,"o":83.105,"t":"2026-10-13T14:00:00Z","v":11478,"vw":82.944971},{"c":82.945,"h":82.945,"l":82.75,"n":561,"o":82.79,"t":"2026-10-13T14:15:00Z","v":31838,"vw":82.840054},{"c":82.68,"h":82.92,"l":82.66,"n":436,"o":82.9,"t":"2026-10-13T14:30:00Z","v":24644,"vw":82.886215},{"c":82.645,"h":82.7,"l":82.62,"n":344,"o":82.64,"t":"2026-10-13T14:45:00Z","v":21812,"vw":82.651953},{"c":82.77,"h":82.77,"l":82.65,"n":317,"o":82.67,"t":"2026-10-13T15:00:00Z","v":14695,"vw":82.702232},{"c":82.765,"h":82.785,"l":82.73,"n":249,"o":82.73,"t":"2026-10-13T15:15:00Z","v":11537,"vw":82.753715},{"c":82.84,"h":82.85,"l":82.755,"n":489,"o":82.79,"t":"2026-10-13T15:30:00Z","v":38777,"vw":82.798854},{"c":82.93,"h":83.03,"l":82.8,"n":441,"o":82.8,"t":"2026-10-13T15:45:00Z","v":35129,"vw":82.925589},{"c":82.98,"h":83,"l":82.89,"n":167,"o":82.91,"t":"2026-10-13T16:00:00Z","v":16811,"vw":82.956279},{"c":82.845,"h":82.95,"l":82.84,"n":255,"o":82.95,"t":"2026-10-13T16:15:00Z","v":21320,"vw":82.900191},{"c":82.915,"h":82.93,"l":82.84,"n":153,"o":82.86,"t":"2026-10-13T16:30:00Z","v":5493,"vw":82.891453},{"c":82.91,"h":82.96,"l":82.8701,"n":147,"o":82.925,"t":"2026-10-13T16:45:00Z","v":4811,"vw":82.92152},{"c":82.885,"h":82.9,"l":82.87,"n":220,"o":82.895,"t":"2026-10-13T17:00:00Z","v":8159,"vw":82.889122},{"c":82.87,"h":82.9,"l":82.865,"n":262,"o":82.88,"t":"2026-10-13T17:15:00Z","v":10454,"vw":82.888851},{"c":82.74,"h":82.875,"l":82.72,"n":373,"o":82.86,"t":"2026-10-13T17:30:00Z","v":20558,"vw":82.827509},{"c":82.695,"h":82.745,"l":82.68,"n":136,"o":82.73,"t":"2026-10-13T17:45:00Z","v":5077,"vw":82.711911},{"c":82.74,"h":82.77,"l":82.685,"n":265,"o":82.685,"t":"2026-10-13T18:00:00Z","v":12250,"vw":82.728835},{"c":82.685,"h":82.7,"l":82.65,"n":288,"o":82.69,"t":"2026-10-13T18:15:00Z","v":16563,"vw":82.671135},{"c":82.67,"h":82.7,"l":82.65,"n":166,"o":82.67,"t":"2026-10-13T18:30:00Z","v":5651,"vw":82.675719},{"c":82.58,"h":82.68,"l":82.58,"n":336,"o":82.67,"t":"2026-10-13T18:45:00Z","v":12906,"vw":82.63951},{"c":82.77,"h":82.77,"l":82.575,"n":741,"o":82.59,"t":"2026-10-13T19:00:00Z","v":52212,"vw":82.680676},{"c":82.69,"h":82.775,"l":82.66,"n":612,"o":82.775,"t":"2026-10-13T19:15:00Z","v":45482,"vw":82.713858},{"c":82.69,"h":82.73,"l":82.655,"n":653,"o":82.685,"t":"2026-10-13T19:30:00Z","v":33895,"vw":82.684499},{"c":82.665,"h":82.735,"l":82.645,"n":1783,"o":82.69,"t":"2026-10-13T19:45:00Z","v":107074,"vw":82.686861},{"c":82.68,"h":82.68,"l":82.68,"n":19,"o":82.68,"t":"2026-10-13T20:00:00Z","v":31160,"vw":82.68},{"c":82.77,"h":82.815,"l":82.26,"n":416,"o":82.44,"t":"2026-10-14T13:30:00Z","v":29041,"vw":82.600454},{"c":82.63,"h":82.845,"l":82.6,"n":460,"o":82.82,"t":"2026-10-14T13:45:00Z","v":33409,"vw":82.694333},{"c":82.65,"h":82.695,"l":82.64,"n":523,"o":82.6637,"t":"2026-10-14T14:00:00Z","v":36642,"vw":82.651721},{"c":82.85,"h":82.8501,"l":82.69,"n":449,"o":82.69,"t":"2026-10-14T14:15:00Z","v":17544,"vw":82.78566},{"c":82.89,"h":82.94,"l":82.85,"n":310,"o":82.87,"t":"2026-10-14T14:30:00Z","v":14543,"vw":82.889712},{"c":82.83,"h":82.89,"l":82.76,"n":275,"o":82.86,"t":"2026-10-14T14:45:00Z","v":12876,"vw":82.823317},{"c":82.58,"h":82.83,"l":82.57,"n":1041,"o":82.83,"t":"2026-10-14T15:00:00Z","v":109380,"vw":82.624093},{"c":82.66,"h":82.69,"l":82.5601,"n":245,"o":82.5601,"t":"2026-10-14T15:15:00Z","v":8498,"vw":82.625805},{"c":82.65,"h":82.725,"l":82.6101,"n":302,"o":82.69,"t":"2026-10-14T15:30:00Z","v":10070,"vw":82.671089},{"c":82.62,"h":82.71,"l":82.59,"n":146,"o":82.625,"t":"2026-10-14T15:45:00Z","v":4070,"vw":82.62576},{"c":82.525,"h":82.64,"l":82.525,"n":337,"o":82.63,"t":"2026-10-14T16:00:00Z","v":19716,"vw":82.575205},{"c":82.53,"h":82.53,"l":82.49,"n":152,"o":82.525,"t":"2026-10-14T16:15:00Z","v":5329,"vw":82.512031},{"c":82.65,"h":82.65,"l":82.48,"n":348,"o":82.53,"t":"2026-10-14T16:30:00Z","v":18777,"vw":82.528888},{"c":82.64,"h":82.655,"l":82.595,"n":118,"o":82.655,"t":"2026-10-14T16:45:00Z","v":3878,"vw":82.623035},{"c":82.64,"h":82.675,"l":82.62,"n":172,"o":82.665,"t":"2026-10-14T17:00:00Z","v":6175,"vw":82.654389},{"c":82.55,"h":82.605,"l":82.54,"n":159,"o":82.6,"t":"2026-10-14T17:15:00Z","v":4092,"vw":82.571123},{"c":82.56,"h":82.63,"l":82.54,"n":177,"o":82.595,"t":"2026-10-14T17:30:00Z","v":6589,"vw":82.580141},{"c":82.47,"h":82.595,"l":82.445,"n":245,"o":82.59,"t":"2026-10-14T17:45:00Z","v":7373,"vw":82.525732},{"c":82.43,"h":82.47,"l":82.4,"n":330,"o":82.43,"t":"2026-10-14T18:00:00Z","v":10374,"vw":82.441046},{"c":82.445,"h":82.49,"l":82.4001,"n":240,"o":82.46,"t":"2026-10-14T18:15:00Z","v":5456,"vw":82.432121},{"c":82.4,"h":82.435,"l":82.33,"n":194,"o":82.435,"t":"2026-10-14T18:30:00Z","v":5830,"vw":82.379846},{"c":82.5,"h":82.525,"l":82.38,"n":354,"o":82.4,"t":"2026-10-14T18:45:00Z","v":14961,"vw":82.441261},{"c":82.49,"h":82.53,"l":82.46,"n":422,"o":82.485,"t":"2026-10-14T19:00:00Z","v":21212,"vw":82.498629},{"c":82.57,"h":82.59,"l":82.5,"n":354,"o":82.5,"t":"2026-10-14T19:15:00Z","v":12096,"vw":82.551243},{"c":82.425,"h":82.57,"l":82.41,"n":630,"o":82.57,"t":"2026-10-14T19:30:00Z","v":20191,"vw":82.501305},{"c":82.43,"h":82.43,"l":82.31,"n":1963,"o":82.4,"t":"2026-10-14T19:45:00Z","v":91527,"vw":82.365812},{"c":82.35,"h":82.4,"l":82.35,"n":15,"o":82.4,"t":"2026-10-14T20:00:00Z","v":96801,"vw":82.399917},{"c":82.1612,"h":82.1612,"l":82.1612,"n":1,"o":82.1612,"t":"2026-10-14T21:00:00Z","v":1200,"vw":82.1612},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-15T09:00:00Z","v":300,"vw":82},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-15T11:00:00Z","v":1400,"vw":82},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-15T11:30:00Z","v":200,"vw":80.3},{"c":81.6041,"h":81.6041,"l":81.6041,"n":1,"o":81.6041,"t":"2026-10-15T12:00:00Z","v":100,"vw":81.6041},{"c":82.2,"h":82.2,"l":81.4803,"n":3,"o":81.4803,"t":"2026-10-15T12:45:00Z","v":385,"vw":81.955537},{"c":81.78,"h":82,"l":81.75,"n":598,"o":81.83,"t":"2026-10-15T13:30:00Z","v":31723,"vw":81.876604},{"c":81.97,"h":82,"l":81.8,"n":845,"o":81.8,"t":"2026-10-15T13:45:00Z","v":49787,"vw":81.912094},{"c":82.17,"h":82.275,"l":81.97,"n":468,"o":81.985,"t":"2026-10-15T14:00:00Z","v":16886,"vw":82.077977},{"c":82.12,"h":82.165,"l":82.025,"n":429,"o":82.165,"t":"2026-10-15T14:15:00Z","v":16084,"vw":82.097285},{"c":82.2901,"h":82.32,"l":82.17,"n":416,"o":82.175,"t":"2026-10-15T14:30:00Z","v":17375,"vw":82.245587},{"c":82.35,"h":82.39,"l":82.25,"n":251,"o":82.255,"t":"2026-10-15T14:45:00Z","v":8851,"vw":82.304216},{"c":82.52,"h":82.56,"l":82.37,"n":277,"o":82.37,"t":"2026-10-15T15:00:00Z","v":17094,"vw":82.470668},{"c":82.6,"h":82.66,"l":82.475962,"n":474,"o":82.53,"t":"2026-10-15T15:15:00Z","v":21501,"vw":82.5849},{"c":82.67,"h":82.75,"l":82.54,"n":278,"o":82.63,"t":"2026-10-15T15:30:00Z","v":14785,"vw":82.651302},{"c":82.64,"h":82.6866,"l":82.57,"n":322,"o":82.66,"t":"2026-10-15T15:45:00Z","v":13719,"vw":82.623935},{"c":82.61,"h":82.655,"l":82.58,"n":81,"o":82.655,"t":"2026-10-15T16:00:00Z","v":2436,"vw":82.61125},{"c":82.5,"h":82.5768,"l":82.5,"n":228,"o":82.5768,"t":"2026-10-15T16:15:00Z","v":7500,"vw":82.534052},{"c":82.5,"h":82.5,"l":82.43,"n":196,"o":82.4828,"t":"2026-10-15T16:30:00Z","v":6077,"vw":82.463782},{"c":82.53,"h":82.57,"l":82.51,"n":346,"o":82.52,"t":"2026-10-15T16:45:00Z","v":6726,"vw":82.543035},{"c":82.57,"h":82.58,"l":82.5,"n":108,"o":82.52,"t":"2026-10-15T17:00:00Z","v":4111,"vw":82.540083},{"c":82.675,"h":82.68,"l":82.6,"n":155,"o":82.6,"t":"2026-10-15T17:15:00Z","v":5454,"vw":82.657222},{"c":82.83,"h":82.83,"l":82.68,"n":163,"o":82.685,"t":"2026-10-15T17:30:00Z","v":4494,"vw":82.753931},{"c":82.95,"h":82.955,"l":82.77,"n":332,"o":82.8,"t":"2026-10-15T17:45:00Z","v":15275,"vw":82.878808},{"c":82.89,"h":82.97,"l":82.835,"n":313,"o":82.95,"t":"2026-10-15T18:00:00Z","v":14551,"vw":82.911351},{"c":82.95,"h":82.95,"l":82.795,"n":398,"o":82.88,"t":"2026-10-15T18:15:00Z","v":22500,"vw":82.852942},{"c":82.94,"h":82.955,"l":82.84,"n":439,"o":82.93,"t":"2026-10-15T18:30:00Z","v":24965,"vw":82.908747},{"c":82.865,"h":82.955,"l":82.81,"n":311,"o":82.95,"t":"2026-10-15T18:45:00Z","v":13760,"vw":82.87186},{"c":83.125,"h":83.14,"l":82.85,"n":650,"o":82.85,"t":"2026-10-15T19:00:00Z","v":48690,"vw":82.991842},{"c":83.055,"h":83.205,"l":83.055,"n":522,"o":83.14,"t":"2026-10-15T19:15:00Z","v":28075,"vw":83.159451},{"c":83,"h":83.18,"l":82.991,"n":836,"o":83.06,"t":"2026-10-15T19:30:00Z","v":34871,"vw":83.104202},{"c":82.92,"h":83.06,"l":82.92,"n":2056,"o":83.01,"t":"2026-10-15T19:45:00Z","v":85648,"vw":82.973517},{"c":82.97,"h":82.97,"l":82.97,"n":15,"o":82.97,"t":"2026-10-15T20:00:00Z","v":63238,"vw":82.97},{"c":82.89,"h":83.03,"l":82.775,"n":478,"o":83.03,"t":"2026-10-16T13:30:00Z","v":24622,"vw":82.967156},{"c":82.81,"h":82.85,"l":82.745,"n":435,"o":82.845,"t":"2026-10-16T13:45:00Z","v":11556,"vw":82.812623},{"c":82.955,"h":82.955,"l":82.87,"n":797,"o":82.87,"t":"2026-10-16T14:00:00Z","v":26936,"vw":82.904363},{"c":82.975,"h":83.09,"l":82.92,"n":594,"o":82.97,"t":"2026-10-16T14:15:00Z","v":32342,"vw":82.991878},{"c":82.99,"h":83,"l":82.93,"n":500,"o":82.975,"t":"2026-10-16T14:30:00Z","v":19911,"vw":82.978961},{"c":83,"h":83.08,"l":82.95,"n":271,"o":82.99,"t":"2026-10-16T14:45:00Z","v":9638,"vw":83.001673},{"c":82.85,"h":82.98,"l":82.805,"n":352,"o":82.98,"t":"2026-10-16T15:00:00Z","v":13402,"vw":82.867658},{"c":82.75,"h":82.87,"l":82.73,"n":457,"o":82.845,"t":"2026-10-16T15:15:00Z","v":24752,"vw":82.804036},{"c":82.85,"h":82.89,"l":82.77,"n":268,"o":82.77,"t":"2026-10-16T15:30:00Z","v":7143,"vw":82.856529},{"c":82.795,"h":82.91,"l":82.79,"n":371,"o":82.8,"t":"2026-10-16T15:45:00Z","v":13550,"vw":82.840251},{"c":82.74,"h":82.77,"l":82.7,"n":293,"o":82.77,"t":"2026-10-16T16:00:00Z","v":9325,"vw":82.741998},{"c":82.74,"h":82.77,"l":82.73,"n":239,"o":82.77,"t":"2026-10-16T16:15:00Z","v":4886,"vw":82.75093},{"c":82.735,"h":82.74,"l":82.58,"n":662,"o":82.7,"t":"2026-10-16T16:30:00Z","v":45531,"vw":82.645627},{"c":82.6,"h":82.78,"l":82.58,"n":785,"o":82.735,"t":"2026-10-16T16:45:00Z","v":52361,"vw":82.724147},{"c":82.53,"h":82.625,"l":82.49,"n":253,"o":82.625,"t":"2026-10-16T17:00:00Z","v":19545,"vw":82.526758},{"c":82.58,"h":82.58,"l":82.4589,"n":470,"o":82.5,"t":"2026-10-16T17:15:00Z","v":21811,"vw":82.496621},{"c":82.385,"h":82.59,"l":82.37,"n":873,"o":82.59,"t":"2026-10-16T17:30:00Z","v":41623,"vw":82.489215},{"c":82.26,"h":82.41,"l":82.255,"n":672,"o":82.4047,"t":"2026-10-16T17:45:00Z","v":33304,"vw":82.350696},{"c":82.31,"h":82.32,"l":82.22,"n":324,"o":82.235,"t":"2026-10-16T18:00:00Z","v":8883,"vw":82.280447},{"c":82.245,"h":82.35,"l":82.22,"n":281,"o":82.35,"t":"2026-10-16T18:15:00Z","v":7801,"vw":82.258859},{"c":82.22,"h":82.26,"l":82.2,"n":381,"o":82.215,"t":"2026-10-16T18:30:00Z","v":10895,"vw":82.225608},{"c":82.22,"h":82.23,"l":82.15,"n":506,"o":82.23,"t":"2026-10-16T18:45:00Z","v":14119,"vw":82.195634},{"c":82.37,"h":82.37,"l":82.15,"n":527,"o":82.22,"t":"2026-10-16T19:00:00Z","v":18076,"vw":82.205169},{"c":82.41,"h":82.44,"l":82.3,"n":580,"o":82.36,"t":"2026-10-16T19:15:00Z","v":16173,"vw":82.362993},{"c":82.315,"h":82.475,"l":82.305,"n":737,"o":82.43,"t":"2026-10-16T19:30:00Z","v":25358,"vw":82.374173},{"c":82.39,"h":82.44,"l":82.3,"n":1967,"o":82.33,"t":"2026-10-16T19:45:00Z","v":80019,"vw":82.370181},{"c":82.38,"h":82.38,"l":82.38,"n":26,"o":82.38,"t":"2026-10-16T20:00:00Z","v":90891,"vw":82.38},{"c":82.22,"h":82.22,"l":82.22,"n":1,"o":82.22,"t":"2026-10-16T20:30:00Z","v":535,"vw":82.22},{"c":82.92,"h":83,"l":82.9,"n":58,"o":82.9635,"t":"2026-10-19T13:15:00Z","v":3892,"vw":82.980039},{"c":83.08,"h":83.1799,"l":82.87,"n":401,"o":82.87,"t":"2026-10-19T13:30:00Z","v":22759,"vw":83.016068},{"c":83.2,"h":83.215,"l":83.0225,"n":185,"o":83.0225,"t":"2026-10-19T13:45:00Z","v":10071,"vw":83.16316},{"c":83.4,"h":83.44,"l":83.1,"n":392,"o":83.17,"t":"2026-10-19T14:00:00Z","v":15547,"vw":83.259565},{"c":83.15,"h":83.46,"l":83.11,"n":643,"o":83.43,"t":"2026-10-19T14:15:00Z","v":41646,"vw":83.313628},{"c":83.24,"h":83.46,"l":83.02,"n":1136,"o":83.145,"t":"2026-10-19T14:30:00Z","v":71072,"vw":83.280557},{"c":83.46,"h":83.55,"l":83.23,"n":1242,"o":83.28,"t":"2026-10-19T14:45:00Z","v":74695,"vw":83.358096},{"c":83.41,"h":83.54,"l":83.41,"n":498,"o":83.46,"t":"2026-10-19T15:00:00Z","v":36829,"vw":83.482174},{"c":83.49,"h":83.49,"l":83.3501,"n":567,"o":83.4,"t":"2026-10-19T15:15:00Z","v":45911,"vw":83.444842},{"c":83.56,"h":83.59,"l":83.43,"n":381,"o":83.47,"t":"2026-10-19T15:30:00Z","v":28786,"vw":83.501648},{"c":83.49,"h":83.56,"l":83.47,"n":143,"o":83.55,"t":"2026-10-19T15:45:00Z","v":5765,"vw":83.512956},{"c":83.505,"h":83.505,"l":83.42,"n":178,"o":83.44,"t":"2026-10-19T16:00:00Z","v":8186,"vw":83.478288},{"c":83.46,"h":83.5,"l":83.41,"n":230,"o":83.49,"t":"2026-10-19T16:15:00Z","v":11761,"vw":83.487713},{"c":83.44,"h":83.47,"l":83.42,"n":207,"o":83.46,"t":"2026-10-19T16:30:00Z","v":4239,"vw":83.446373},{"c":83.43,"h":83.4451,"l":83.42,"n":78,"o":83.42,"t":"2026-10-19T16:45:00Z","v":1426,"vw":83.432132},{"c":83.35,"h":83.435,"l":83.34,"n":195,"o":83.43,"t":"2026-10-19T17:00:00Z","v":8415,"vw":83.371098},{"c":83.33,"h":83.36,"l":83.3,"n":181,"o":83.33,"t":"2026-10-19T17:15:00Z","v":4446,"vw":83.3425},{"c":83.33,"h":83.37,"l":83.311,"n":316,"o":83.33,"t":"2026-10-19T17:30:00Z","v":16518,"vw":83.349699},{"c":83.32,"h":83.32,"l":83.25,"n":198,"o":83.295,"t":"2026-10-19T17:45:00Z","v":6318,"vw":83.28256},{"c":83.28,"h":83.33,"l":83.25,"n":148,"o":83.325,"t":"2026-10-19T18:00:00Z","v":4612,"vw":83.276942},{"c":83.2416,"h":83.29,"l":83.23,"n":257,"o":83.28,"t":"2026-10-19T18:15:00Z","v":5050,"vw":83.263785},{"c":83.2,"h":83.24,"l":83.13,"n":545,"o":83.2,"t":"2026-10-19T18:30:00Z","v":23715,"vw":83.179473},{"c":83.205,"h":83.25,"l":83.19,"n":231,"o":83.25,"t":"2026-10-19T18:45:00Z","v":9515,"vw":83.212438},{"c":83.23,"h":83.26,"l":83.195,"n":359,"o":83.195,"t":"2026-10-19T19:00:00Z","v":11301,"vw":83.224502},{"c":83.24,"h":83.28,"l":83.18,"n":740,"o":83.22,"t":"2026-10-19T19:15:00Z","v":67631,"vw":83.238181},{"c":83.307,"h":83.31,"l":83.17,"n":660,"o":83.22,"t":"2026-10-19T19:30:00Z","v":26633,"vw":83.243503},{"c":83.27,"h":83.325,"l":83.21,"n":1776,"o":83.325,"t":"2026-10-19T19:45:00Z","v":65752,"vw":83.257037},{"c":83.26,"h":83.26,"l":83.26,"n":22,"o":83.26,"t":"2026-10-19T20:00:00Z","v":39373,"vw":83.26},{"c":83.22,"h":83.23,"l":83.22,"n":5,"o":83.22,"t":"2026-10-19T20:15:00Z","v":642,"vw":83.223333},{"c":82.1,"h":82.1,"l":82.1,"n":10,"o":82.1,"t":"2026-10-19T21:45:00Z","v":301,"vw":82.1},{"c":83.04,"h":83.235,"l":82.97,"n":548,"o":83.16,"t":"2026-10-20T13:30:00Z","v":17664,"vw":83.078497},{"c":83.215,"h":83.25,"l":83.05,"n":235,"o":83.05,"t":"2026-10-20T13:45:00Z","v":10135,"vw":83.191148},{"c":83.29,"h":83.34,"l":83.19,"n":199,"o":83.21,"t":"2026-10-20T14:00:00Z","v":7340,"vw":83.262972},{"c":83.515,"h":83.54,"l":83.24,"n":391,"o":83.28,"t":"2026-10-20T14:15:00Z","v":24852,"vw":83.41062},{"c":83.55,"h":83.62,"l":83.46,"n":470,"o":83.52,"t":"2026-10-20T14:30:00Z","v":25169,"vw":83.536244},{"c":83.66,"h":83.76,"l":83.51,"n":416,"o":83.55,"t":"2026-10-20T14:45:00Z","v":28205,"vw":83.637962},{"c":83.41,"h":83.63,"l":83.41,"n":373,"o":83.63,"t":"2026-10-20T15:00:00Z","v":12814,"vw":83.536178},{"c":83.48,"h":83.525,"l":83.445,"n":116,"o":83.445,"t":"2026-10-20T15:15:00Z","v":4488,"vw":83.491167},{"c":83.4,"h":83.45,"l":83.355,"n":209,"o":83.45,"t":"2026-10-20T15:30:00Z","v":7454,"vw":83.396038},{"c":83.425,"h":83.425,"l":83.38,"n":90,"o":83.38,"t":"2026-10-20T15:45:00Z","v":1805,"vw":83.400286},{"c":83.39,"h":83.46,"l":83.39,"n":224,"o":83.46,"t":"2026-10-20T16:00:00Z","v":5453,"vw":83.424929},{"c":83.36,"h":83.4073,"l":83.34,"n":100,"o":83.4,"t":"2026-10-20T16:15:00Z","v":3104,"vw":83.374367},{"c":83.4087,"h":83.4087,"l":83.33,"n":301,"o":83.37,"t":"2026-10-20T16:30:00Z","v":13429,"vw":83.370335},{"c":83.475,"h":83.49,"l":83.3958,"n":266,"o":83.4,"t":"2026-10-20T16:45:00Z","v":15194,"vw":83.416088},{"c":83.48,"h":83.5134,"l":83.47,"n":176,"o":83.5,"t":"2026-10-20T17:00:00Z","v":4367,"vw":83.494326},{"c":83.54,"h":83.56,"l":83.48,"n":159,"o":83.49,"t":"2026-10-20T17:15:00Z","v":3775,"vw":83.519981},{"c":83.47,"h":83.53,"l":83.47,"n":159,"o":83.53,"t":"2026-10-20T17:30:00Z","v":4297,"vw":83.494851},{"c":83.45,"h":83.47,"l":83.45,"n":117,"o":83.45,"t":"2026-10-20T17:45:00Z","v":2793,"vw":83.458494},{"c":83.375,"h":83.47,"l":83.35,"n":287,"o":83.47,"t":"2026-10-20T18:00:00Z","v":15346,"vw":83.410881},{"c":83.38,"h":83.42,"l":83.35,"n":284,"o":83.36,"t":"2026-10-20T18:15:00Z","v":11222,"vw":83.384337},{"c":83.22,"h":83.38,"l":83.22,"n":234,"o":83.38,"t":"2026-10-20T18:30:00Z","v":7109,"vw":83.308116},{"c":83.29,"h":83.375,"l":83.23,"n":665,"o":83.26,"t":"2026-10-20T18:45:00Z","v":31162,"vw":83.299265},{"c":83.29,"h":83.34,"l":83.28,"n":315,"o":83.295,"t":"2026-10-20T19:00:00Z","v":9962,"vw":83.302462},{"c":83.26,"h":83.31,"l":83.23,"n":511,"o":83.28,"t":"2026-10-20T19:15:00Z","v":15935,"vw":83.277642},{"c":83.265,"h":83.31,"l":83.17,"n":719,"o":83.265,"t":"2026-10-20T19:30:00Z","v":37650,"vw":83.256734},{"c":83.42,"h":83.45,"l":83.18,"n":1855,"o":83.23,"t":"2026-10-20T19:45:00Z","v":126527,"vw":83.361083},{"c":83.4,"h":83.4,"l":83.4,"n":15,"o":83.4,"t":"2026-10-20T20:00:00Z","v":113886,"vw":83.4},{"c":82.9338,"h":82.9338,"l":82.9338,"n":1,"o":82.9338,"t":"2026-10-21T12:45:00Z","v":150,"vw":82.9338},{"c":83.33,"h":83.46,"l":83.13,"n":454,"o":83.45,"t":"2026-10-21T13:30:00Z","v":28126,"vw":83.349905},{"c":83.38,"h":83.4,"l":83.295,"n":438,"o":83.35,"t":"2026-10-21T13:45:00Z","v":18751,"vw":83.338886},{"c":83.3,"h":83.51,"l":83.295,"n":332,"o":83.4,"t":"2026-10-21T14:00:00Z","v":19390,"vw":83.393492},{"c":83.29,"h":83.35,"l":83.28,"n":160,"o":83.3,"t":"2026-10-21T14:15:00Z","v":8144,"vw":83.30926},{"c":83.29,"h":83.34,"l":83.225,"n":296,"o":83.32,"t":"2026-10-21T14:30:00Z","v":11399,"vw":83.28768},{"c":83.34,"h":83.36,"l":83.31,"n":100,"o":83.31,"t":"2026-10-21T14:45:00Z","v":2893,"vw":83.327661},{"c":83.34,"h":83.35,"l":83.303,"n":105,"o":83.35,"t":"2026-10-21T15:00:00Z","v":2915,"vw":83.333447},{"c":83.46,"h":83.46,"l":83.33,"n":340,"o":83.35,"t":"2026-10-21T15:15:00Z","v":15500,"vw":83.410097},{"c":83.54,"h":83.55,"l":83.43,"n":426,"o":83.45,"t":"2026-10-21T15:30:00Z","v":17712,"vw":83.484021},{"c":83.48,"h":83.56,"l":83.48,"n":156,"o":83.52,"t":"2026-10-21T15:45:00Z","v":6327,"vw":83.511884},{"c":83.52,"h":83.55,"l":83.49,"n":105,"o":83.5,"t":"2026-10-21T16:00:00Z","v":3002,"vw":83.51912},{"c":83.48,"h":83.52,"l":83.48,"n":111,"o":83.52,"t":"2026-10-21T16:15:00Z","v":2686,"vw":83.499616},{"c":83.56,"h":83.6,"l":83.49,"n":249,"o":83.49,"t":"2026-10-21T16:30:00Z","v":6094,"vw":83.542458},{"c":83.62,"h":83.62,"l":83.56,"n":149,"o":83.57,"t":"2026-10-21T16:45:00Z","v":3885,"vw":83.585838},{"c":83.62,"h":83.62,"l":83.58,"n":139,"o":83.6199,"t":"2026-10-21T17:00:00Z","v":5310,"vw":83.595817},{"c":83.5875,"h":83.67,"l":83.5875,"n":101,"o":83.64,"t":"2026-10-21T17:15:00Z","v":2396,"vw":83.626964},{"c":83.56,"h":83.61,"l":83.53,"n":365,"o":83.5815,"t":"2026-10-21T17:30:00Z","v":18380,"vw":83.577957},{"c":83.56,"h":83.58,"l":83.455,"n":407,"o":83.565,"t":"2026-10-21T17:45:00Z","v":20920,"vw":83.538641},{"c":83.59,"h":83.65,"l":83.53,"n":395,"o":83.56,"t":"2026-10-21T18:00:00Z","v":21905,"vw":83.612632},{"c":83.555,"h":83.62,"l":83.55,"n":222,"o":83.59,"t":"2026-10-21T18:15:00Z","v":12450,"vw":83.578406},{"c":83.485,"h":83.5401,"l":83.46,"n":123,"o":83.5401,"t":"2026-10-21T18:30:00Z","v":4157,"vw":83.495242},{"c":83.37,"h":83.51,"l":83.37,"n":453,"o":83.4701,"t":"2026-10-21T18:45:00Z","v":22470,"vw":83.450516},{"c":83.355,"h":83.44,"l":83.32,"n":430,"o":83.39,"t":"2026-10-21T19:00:00Z","v":15543,"vw":83.378539},{"c":83.4,"h":83.41,"l":83.33,"n":496,"o":83.33,"t":"2026-10-21T19:15:00Z","v":17192,"vw":83.36828},{"c":83.44,"h":83.46,"l":83.3776,"n":764,"o":83.39,"t":"2026-10-21T19:30:00Z","v":51168,"vw":83.406285},{"c":83.455,"h":83.53,"l":83.4272,"n":1506,"o":83.43,"t":"2026-10-21T19:45:00Z","v":68144,"vw":83.470499},{"c":83.42,"h":83.42,"l":83.42,"n":23,"o":83.42,"t":"2026-10-21T20:00:00Z","v":51838,"vw":83.42},{"c":83.03,"h":83.03,"l":82.9,"n":40,"o":82.9,"t":"2026-10-22T13:15:00Z","v":3065,"vw":82.908916},{"c":82.95,"h":83.12,"l":82.9,"n":1303,"o":83,"t":"2026-10-22T13:30:00Z","v":92682,"vw":83.023636},{"c":82.935,"h":82.96,"l":82.73,"n":518,"o":82.96,"t":"2026-10-22T13:45:00Z","v":24274,"vw":82.856006},{"c":82.83,"h":82.935,"l":82.805,"n":183,"o":82.93,"t":"2026-10-22T14:00:00Z","v":9052,"vw":82.889092},{"c":82.75,"h":82.87,"l":82.74,"n":457,"o":82.8,"t":"2026-10-22T14:15:00Z","v":25529,"vw":82.78261},{"c":82.7901,"h":82.7901,"l":82.68,"n":341,"o":82.76,"t":"2026-10-22T14:30:00Z","v":18426,"vw":82.714781},{"c":82.77,"h":82.8,"l":82.73,"n":251,"o":82.785,"t":"2026-10-22T14:45:00Z","v":10931,"vw":82.759316},{"c":82.595,"h":82.755,"l":82.54,"n":413,"o":82.74,"t":"2026-10-22T15:00:00Z","v":24897,"vw":82.636742},{"c":82.67,"h":82.745,"l":82.6,"n":381,"o":82.61,"t":"2026-10-22T15:15:00Z","v":19045,"vw":82.675131},{"c":82.62,"h":82.74,"l":82.6,"n":576,"o":82.69,"t":"2026-10-22T15:30:00Z","v":53557,"vw":82.682762},{"c":82.7,"h":82.73,"l":82.6,"n":235,"o":82.62,"t":"2026-10-22T15:45:00Z","v":10660,"vw":82.684015},{"c":82.665,"h":82.745,"l":82.665,"n":235,"o":82.7,"t":"2026-10-22T16:00:00Z","v":12920,"vw":82.712392},{"c":82.67,"h":82.73,"l":82.65,"n":405,"o":82.68,"t":"2026-10-22T16:15:00Z","v":20822,"vw":82.698455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.4134749163995715,"strike":84.57869087428776,"iv":0.22221454748934882,"gamma":0.07427678742325652,"theta":-0.0376902033474765,"vega":0.08879103095230657,"rho":0.023939079595911343,"breakevenPct":4.018586900553195},{"delta":0.45,"premium":1.5536374596178513,"strike":83.91125019229595,"iv":0.20636712324595427,"gamma":0.08183859201330941,"theta":-0.03612077145860884,"vega":0.08991347869866811,"rho":0.02698625054262026,"breakevenPct":3.380776160534408},{"delta":0.5,"premium":1.6938000028361309,"strike":83.24380951030413,"iv":0.19051969900255972,"gamma":0.0894003966033623,"theta":-0.03455133956974119,"vega":0.09103592644502966,"rho":0.030033421489329176,"breakevenPct":2.742965420515622},{"delta":0.55,"premium":1.8339625460544107,"strike":82.57636882831233,"iv":0.17467227475916514,"gamma":0.09696220119341518,"theta":-0.03298190768087354,"vega":0.0921583741913912,"rho":0.03308059243603809,"breakevenPct":2.1051546804968346},{"delta":0.6,"premium":2.2175878556943074,"strike":81.95942962397896,"iv":0.1759383099288333,"gamma":0.0920698268336844,"theta":-0.032131521006896376,"vega":0.087986718022741,"rho":0.03620680056796296,"breakevenPct":1.8229315104309425},{"delta":0.65,"premium":2.632669520587047,"strike":81.3490154109014,"iv":0.1794154719447731,"gamma":0.08556832314717835,"theta":-0.031374037827177875,"vega":0.08313104262624847,"rho":0.0393432206177629,"breakevenPct":1.586651665039848},{"delta":0.7,"premium":3.0477511854797856,"strike":80.73860119782384,"iv":0.18289263396071287,"gamma":0.07906681946067232,"theta":-0.030616554647459382,"vega":0.07827536722975595,"rho":0.042479640667562844,"breakevenPct":1.350371819648754},{"delta":0.75,"premium":3.462832850372525,"strike":80.12818698474629,"iv":0.18636979597665265,"gamma":0.07256531577416626,"theta":-0.029859071467740885,"vega":0.07341969183326344,"rho":0.045616060717362794,"breakevenPct":1.1140919742576594},{"delta":0.8,"premium":4.171814092953524,"strike":79.25974512743628,"iv":0.19000179910044976,"gamma":0.06193200899550223,"theta":-0.02736079460269865,"vega":0.06360577211394301,"rho":0.04855010871631518,"breakevenPct":0.9212038470906047},{"delta":0.85,"premium":4.958920539730135,"strike":78.32271364317842,"iv":0.1936749625187406,"gamma":0.05020037481259371,"theta":-0.024399775112443782,"vega":0.052473838080959526,"rho":0.05143036161314353,"breakevenPct":0.7398502272995608},{"delta":0.9,"premium":6.349541284403672,"strike":76.80045871559633,"iv":0.2162633027522936,"gamma":0.03570275229357797,"theta":-0.02235963302752294,"vega":0.040825229357798164,"rho":0.0538800510890112,"breakevenPct":0.580621749123024}],"put":[{"delta":0.1,"premium":0.7356742768839768,"strike":67.4874088060964,"iv":0.596126303777968,"gamma":0.012197333559792726,"theta":-0.0398981708158445,"vega":0.03988471517967791,"rho":-0.007468453087978919,"breakevenPct":19.255189876360934},{"delta":0.15,"premium":1.110714655119584,"strike":71.0714655119584,"iv":0.5712576397479051,"gamma":0.01760555348033358,"theta":-0.051475375363921716,"vega":0.05441121832788884,"rho":-0.011192113292132655,"breakevenPct":15.373471807380177},{"delta":0.2,"premium":1.1616956663918452,"strike":75.38985554639484,"iv":0.4272208305161437,"gamma":0.028688117043508793,"theta":-0.045112094802478665,"vega":0.06504106924315185,"rho":-0.014768684092665737,"breakevenPct":10.21149161726988},{"delta":0.25,"premium":1.2273946776157334,"strike":77.57982258719112,"iv":0.3543731087750027,"gamma":0.041077772153435076,"theta":-0.040397497674811454,"vega":0.0730303620908392,"rho":-0.01838186226893289,"breakevenPct":7.641916161152315},{"delta":0.3,"premium":1.2930936888396218,"strike":79.7697896279874,"iv":0.28152538703386165,"gamma":0.05346742726336136,"theta":-0.03568290054714424,"vega":0.08101965493852654,"rho":-0.021995040445200044,"breakevenPct":5.072340705034749},{"delta":0.35,"premium":1.3632788604489368,"strike":80.79098575561171,"iv":0.24588159667645026,"gamma":0.06632103040955381,"theta":-0.0318505251757209,"vega":0.08518290917728674,"rho":-0.025616449172952825,"breakevenPct":3.9219706118751985},{"delta":0.4,"premium":1.4339910161821932,"strike":81.67488770227742,"iv":0.2146081095411708,"gamma":0.07922913300035828,"theta":-0.02812178338388301,"vega":0.08889672304136899,"rho":-0.02923882473416486,"breakevenPct":2.9383129477498224},{"delta":0.45,"premium":1.5231432121403596,"strike":82.53616126896931,"iv":0.18510140642886833,"gamma":0.0909830531376966,"theta":-0.024470067777880394,"vega":0.09197686376969948,"rho":-0.032851704585433475,"breakevenPct":2.006607389811846},{"delta":0.5,"premium":1.8711012392881843,"strike":83.07984568638778,"iv":0.18039150430084333,"gamma":0.08653803088822272,"theta":-0.021899414132986593,"vega":0.08616340662077292,"rho":-0.0363313122163236,"breakevenPct":1.804049266472193},{"delta":0.55,"premium":2.2190592664360094,"strike":83.62353010380626,"iv":0.1756816021728183,"gamma":0.08209300863874883,"theta":-0.019328760488092792,"vega":0.08034994947184636,"rho":-0.03981091984721374,"breakevenPct":1.6014911431325396},{"delta":0.6,"premium":2.5670172935838336,"strike":84.16721452122474,"iv":0.1709717000447933,"gamma":0.07764798638927493,"theta":-0.016758106843198995,"vega":0.0745364923229198,"rho":-0.04329052747810386,"breakevenPct":1.3989330197928864},{"delta":0.65,"premium":2.914975320731659,"strike":84.71089893864321,"iv":0.1662617979167683,"gamma":0.07320296413980104,"theta":-0.014187453198305193,"vega":0.06872303517399324,"rho":-0.04677013510899399,"breakevenPct":1.196374896453233},{"delta":0.7,"premium":3.262933347879483,"strike":85.25458335606169,"iv":0.1615518957887433,"gamma":0.06875794189032716,"theta":-0.011616799553411395,"vega":0.06290957802506669,"rho":-0.05024974273988411,"breakevenPct":0.9938167731135801},{"delta":0.75,"premium":3.610891375027308,"strike":85.79826777348018,"iv":0.15684199366071827,"gamma":0.06431291964085327,"theta":-0.009046145908517593,"vega":0.057096120876140126,"rho":-0.05372935037077425,"breakevenPct":0.7912586497739267},{"delta":0.8,"premium":3.958849402175133,"strike":86.34195219089865,"iv":0.15213209153269328,"gamma":0.05986789739137938,"theta":-0.006475492263623792,"vega":0.05128266372721356,"rho":-0.05720895800166438,"breakevenPct":0.5887005264342733},{"delta":0.85,"premium":4.306807429322957,"strike":86.88563660831713,"iv":0.14742218940466828,"gamma":0.0554228751419055,"theta":-0.003904838618729995,"vega":0.045469206578287014,"rho":-0.0606885656325545,"breakevenPct":0.38614240309462033},{"delta":0.9,"premium":4.654765456470782,"strike":87.4293210257356,"iv":0.14271228727664326,"gamma":0.050977852892431605,"theta":-0.0013341849738361944,"vega":0.03965574942936045,"rho":-0.06416817326344464,"breakevenPct":0.18358427975496694}]},"raw":{"call":[{"delta":0.4,"premium":1.4134749163995715,"strike":84.57869087428776,"iv":0.22221454748934882,"gamma":0.07427678742325652,"theta":-0.0376902033474765,"vega":0.08879103095230657,"rho":0.023939079595911343,"breakevenPct":4.018586900553195},{"delta":0.45,"premium":1.5536374596178513,"strike":83.91125019229595,"iv":0.20636712324595427,"gamma":0.08183859201330941,"theta":-0.03612077145860884,"vega":0.08991347869866811,"rho":0.02698625054262026,"breakevenPct":3.380776160534408},{"delta":0.5,"premium":1.6938000028361309,"strike":83.24380951030413,"iv":0.19051969900255972,"gamma":0.0894003966033623,"theta":-0.03455133956974119,"vega":0.09103592644502966,"rho":0.030033421489329176,"breakevenPct":2.742965420515622},{"delta":0.55,"premium":1.8339625460544107,"strike":82.57636882831233,"iv":0.17467227475916514,"gamma":0.09696220119341518,"theta":-0.03298190768087354,"vega":0.0921583741913912,"rho":0.03308059243603809,"breakevenPct":2.1051546804968346},{"delta":0.6,"premium":2.2175878556943074,"strike":81.95942962397896,"iv":0.1759383099288333,"gamma":0.0920698268336844,"theta":-0.032131521006896376,"vega":0.087986718022741,"rho":0.03620680056796296,"breakevenPct":1.8229315104309425},{"delta":0.65,"premium":2.632669520587047,"strike":81.3490154109014,"iv":0.1794154719447731,"gamma":0.08556832314717835,"theta":-0.031374037827177875,"vega":0.08313104262624847,"rho":0.0393432206177629,"breakevenPct":1.586651665039848},{"delta":0.7,"premium":3.0477511854797856,"strike":80.73860119782384,"iv":0.18289263396071287,"gamma":0.07906681946067232,"theta":-0.030616554647459382,"vega":0.07827536722975595,"rho":0.042479640667562844,"breakevenPct":1.350371819648754},{"delta":0.75,"premium":3.462832850372525,"strike":80.12818698474629,"iv":0.18636979597665265,"gamma":0.07256531577416626,"theta":-0.029859071467740885,"vega":0.07341969183326344,"rho":0.045616060717362794,"breakevenPct":1.1140919742576594},{"delta":0.8,"premium":4.171814092953524,"strike":79.25974512743628,"iv":0.19000179910044976,"gamma":0.06193200899550223,"theta":-0.02736079460269865,"vega":0.06360577211394301,"rho":0.04855010871631518,"breakevenPct":0.9212038470906047},{"delta":0.85,"premium":4.958920539730135,"strike":78.32271364317842,"iv":0.1936749625187406,"gamma":0.05020037481259371,"theta":-0.024399775112443782,"vega":0.052473838080959526,"rho":0.05143036161314353,"breakevenPct":0.7398502272995608},{"delta":0.9,"premium":6.349541284403672,"strike":76.80045871559633,"iv":0.2162633027522936,"gamma":0.03570275229357797,"theta":-0.02235963302752294,"vega":0.040825229357798164,"rho":0.0538800510890112,"breakevenPct":0.580621749123024}],"put":[{"delta":0.1,"premium":0.7356742768839768,"strike":67.4874088060964,"iv":0.596126303777968,"gamma":0.012197333559792726,"theta":-0.0398981708158445,"vega":0.03988471517967791,"rho":-0.007468453087978919,"breakevenPct":19.255189876360934},{"delta":0.15,"premium":1.110714655119584,"strike":71.0714655119584,"iv":0.5712576397479051,"gamma":0.01760555348033358,"theta":-0.051475375363921716,"vega":0.05441121832788884,"rho":-0.011192113292132655,"breakevenPct":15.373471807380177},{"delta":0.2,"premium":1.1616956663918452,"strike":75.38985554639484,"iv":0.4272208305161437,"gamma":0.028688117043508793,"theta":-0.045112094802478665,"vega":0.06504106924315185,"rho":-0.014768684092665737,"breakevenPct":10.21149161726988},{"delta":0.25,"premium":1.2273946776157334,"strike":77.57982258719112,"iv":0.3543731087750027,"gamma":0.041077772153435076,"theta":-0.040397497674811454,"vega":0.0730303620908392,"rho":-0.01838186226893289,"breakevenPct":7.641916161152315},{"delta":0.3,"premium":1.2930936888396218,"strike":79.7697896279874,"iv":0.28152538703386165,"gamma":0.05346742726336136,"theta":-0.03568290054714424,"vega":0.08101965493852654,"rho":-0.021995040445200044,"breakevenPct":5.072340705034749},{"delta":0.35,"premium":1.3632788604489368,"strike":80.79098575561171,"iv":0.24588159667645026,"gamma":0.06632103040955381,"theta":-0.0318505251757209,"vega":0.08518290917728674,"rho":-0.025616449172952825,"breakevenPct":3.9219706118751985},{"delta":0.4,"premium":1.4339910161821932,"strike":81.67488770227742,"iv":0.2146081095411708,"gamma":0.07922913300035828,"theta":-0.02812178338388301,"vega":0.08889672304136899,"rho":-0.02923882473416486,"breakevenPct":2.9383129477498224},{"delta":0.45,"premium":1.5231432121403596,"strike":82.53616126896931,"iv":0.18510140642886833,"gamma":0.0909830531376966,"theta":-0.024470067777880394,"vega":0.09197686376969948,"rho":-0.032851704585433475,"breakevenPct":2.006607389811846},{"delta":0.5,"premium":1.8711012392881843,"strike":83.07984568638778,"iv":0.18039150430084333,"gamma":0.08653803088822272,"theta":-0.021899414132986593,"vega":0.08616340662077292,"rho":-0.0363313122163236,"breakevenPct":1.804049266472193},{"delta":0.55,"premium":2.2190592664360094,"strike":83.62353010380626,"iv":0.1756816021728183,"gamma":0.08209300863874883,"theta":-0.019328760488092792,"vega":0.08034994947184636,"rho":-0.03981091984721374,"breakevenPct":1.6014911431325396},{"delta":0.6,"premium":2.5670172935838336,"strike":84.16721452122474,"iv":0.1709717000447933,"gamma":0.07764798638927493,"theta":-0.016758106843198995,"vega":0.0745364923229198,"rho":-0.04329052747810386,"breakevenPct":1.3989330197928864},{"delta":0.65,"premium":2.914975320731659,"strike":84.71089893864321,"iv":0.1662617979167683,"gamma":0.07320296413980104,"theta":-0.014187453198305193,"vega":0.06872303517399324,"rho":-0.04677013510899399,"breakevenPct":1.196374896453233},{"delta":0.7,"premium":3.262933347879483,"strike":85.25458335606169,"iv":0.1615518957887433,"gamma":0.06875794189032716,"theta":-0.011616799553411395,"vega":0.06290957802506669,"rho":-0.05024974273988411,"breakevenPct":0.9938167731135801},{"delta":0.75,"premium":3.610891375027308,"strike":85.79826777348018,"iv":0.15684199366071827,"gamma":0.06431291964085327,"theta":-0.009046145908517593,"vega":0.057096120876140126,"rho":-0.05372935037077425,"breakevenPct":0.7912586497739267},{"delta":0.8,"premium":3.958849402175133,"strike":86.34195219089865,"iv":0.15213209153269328,"gamma":0.05986789739137938,"theta":-0.006475492263623792,"vega":0.05128266372721356,"rho":-0.05720895800166438,"breakevenPct":0.5887005264342733},{"delta":0.85,"premium":4.306807429322957,"strike":86.88563660831713,"iv":0.14742218940466828,"gamma":0.0554228751419055,"theta":-0.003904838618729995,"vega":0.045469206578287014,"rho":-0.0606885656325545,"breakevenPct":0.38614240309462033},{"delta":0.9,"premium":4.654765456470782,"strike":87.4293210257356,"iv":0.14271228727664326,"gamma":0.050977852892431605,"theta":-0.0013341849738361944,"vega":0.03965574942936045,"rho":-0.06416817326344464,"breakevenPct":0.18358427975496694}]}},"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"}}