{"symbol":"SCZ","url":"https://intraalpha.com/companies/SCZ","capturedAt":"2026-10-23T02:17:35.655Z","state":"ready","quote":{"symbol":"SCZ","last_price":82.89,"prev_close":83.6,"regular_close":82.89,"change":-0.71,"change_pct":-0.8493,"regular_change":-0.71,"regular_change_pct":-0.8493,"extended_change":0,"extended_change_pct":0,"bid":82.89,"ask":87.71,"bid_size":100,"ask_size":100,"volume":781402,"vwap":82.862319,"open":82.97,"high":83.1,"low":82.6,"close":82.89,"trade_count":13368,"last_trade_at":"2026-10-22T20:00:00.0665455Z","last_quote_at":"2026-10-22T23:56:22.737778644Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:17:10.01901334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12800000000,"net_expense_ratio":0.004,"portfolio_turnover":0.18,"dividend_yield":0.0199,"inception_date":"2007-12-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:17:35.211027+00:00"},"optionObservedAt":"2026-10-22T19:55:05.373Z","bars":[{"c":84.09,"h":84.09,"l":84.08,"n":5,"o":84.09,"t":"2026-10-16T13:25:00Z","v":410,"vw":84.0875},{"c":84.21,"h":84.25,"l":84.05,"n":242,"o":84.05,"t":"2026-10-16T13:30:00Z","v":16534,"vw":84.116144},{"c":84.37,"h":84.37,"l":84.2,"n":243,"o":84.2,"t":"2026-10-16T13:35:00Z","v":20892,"vw":84.314748},{"c":84.34,"h":84.37,"l":84.31,"n":218,"o":84.37,"t":"2026-10-16T13:40:00Z","v":9008,"vw":84.334035},{"c":84.26,"h":84.34,"l":84.26,"n":300,"o":84.335,"t":"2026-10-16T13:45:00Z","v":22512,"vw":84.306699},{"c":84.27,"h":84.295,"l":84.225,"n":264,"o":84.28,"t":"2026-10-16T13:50:00Z","v":19618,"vw":84.259616},{"c":84.27,"h":84.31,"l":84.255,"n":210,"o":84.3,"t":"2026-10-16T13:55:00Z","v":10025,"vw":84.275499},{"c":84.28,"h":84.365,"l":84.25,"n":470,"o":84.26,"t":"2026-10-16T14:00:00Z","v":27823,"vw":84.305904},{"c":84.205,"h":84.28,"l":84.205,"n":152,"o":84.28,"t":"2026-10-16T14:05:00Z","v":5396,"vw":84.222093},{"c":84.21,"h":84.22,"l":84.18,"n":262,"o":84.2,"t":"2026-10-16T14:10:00Z","v":9413,"vw":84.206389},{"c":84.185,"h":84.24,"l":84.185,"n":112,"o":84.2255,"t":"2026-10-16T14:15:00Z","v":4421,"vw":84.209403},{"c":84.25,"h":84.2755,"l":84.22,"n":129,"o":84.22,"t":"2026-10-16T14:20:00Z","v":7151,"vw":84.25637},{"c":84.24,"h":84.2645,"l":84.24,"n":112,"o":84.2645,"t":"2026-10-16T14:25:00Z","v":6311,"vw":84.243263},{"c":84.245,"h":84.2755,"l":84.24,"n":103,"o":84.24,"t":"2026-10-16T14:30:00Z","v":4276,"vw":84.260598},{"c":84.2155,"h":84.25,"l":84.2045,"n":151,"o":84.25,"t":"2026-10-16T14:35:00Z","v":5321,"vw":84.219284},{"c":84.175,"h":84.23,"l":84.1745,"n":117,"o":84.23,"t":"2026-10-16T14:40:00Z","v":4489,"vw":84.192937},{"c":84.23,"h":84.235,"l":84.185,"n":137,"o":84.185,"t":"2026-10-16T14:45:00Z","v":7709,"vw":84.209733},{"c":84.235,"h":84.26,"l":84.22,"n":140,"o":84.26,"t":"2026-10-16T14:50:00Z","v":9661,"vw":84.235449},{"c":84.245,"h":84.25,"l":84.225,"n":128,"o":84.25,"t":"2026-10-16T14:55:00Z","v":11353,"vw":84.240834},{"c":84.195,"h":84.24,"l":84.195,"n":159,"o":84.24,"t":"2026-10-16T15:00:00Z","v":4324,"vw":84.209668},{"c":84.16,"h":84.21,"l":84.1454,"n":163,"o":84.195,"t":"2026-10-16T15:05:00Z","v":9129,"vw":84.197763},{"c":84.1555,"h":84.17,"l":84.135,"n":196,"o":84.16,"t":"2026-10-16T15:10:00Z","v":5700,"vw":84.151832},{"c":84.095,"h":84.13,"l":84.08,"n":176,"o":84.13,"t":"2026-10-16T15:15:00Z","v":6587,"vw":84.101004},{"c":84.02,"h":84.11,"l":84,"n":153,"o":84.11,"t":"2026-10-16T15:20:00Z","v":7619,"vw":84.01807},{"c":83.995,"h":84.05,"l":83.98,"n":180,"o":84.045,"t":"2026-10-16T15:25:00Z","v":12874,"vw":84.021497},{"c":84.0155,"h":84.02,"l":83.9899,"n":83,"o":83.99,"t":"2026-10-16T15:30:00Z","v":4023,"vw":84.002376},{"c":84.035,"h":84.04,"l":83.99,"n":107,"o":84.02,"t":"2026-10-16T15:35:00Z","v":4958,"vw":84.014046},{"c":83.99,"h":84.045,"l":83.99,"n":124,"o":84.045,"t":"2026-10-16T15:40:00Z","v":2994,"vw":84.006052},{"c":83.885,"h":83.995,"l":83.885,"n":122,"o":83.98,"t":"2026-10-16T15:45:00Z","v":3415,"vw":83.938628},{"c":83.835,"h":83.88,"l":83.835,"n":87,"o":83.88,"t":"2026-10-16T15:50:00Z","v":1982,"vw":83.854184},{"c":83.75,"h":83.83,"l":83.75,"n":49,"o":83.83,"t":"2026-10-16T15:55:00Z","v":1264,"vw":83.794068},{"c":83.71,"h":83.7101,"l":83.64,"n":100,"o":83.71,"t":"2026-10-16T16:00:00Z","v":3376,"vw":83.682126},{"c":83.705,"h":83.75,"l":83.7,"n":110,"o":83.74,"t":"2026-10-16T16:05:00Z","v":2304,"vw":83.726684},{"c":83.75,"h":83.76,"l":83.69,"n":123,"o":83.715,"t":"2026-10-16T16:10:00Z","v":4977,"vw":83.72409},{"c":83.68,"h":83.78,"l":83.66,"n":84,"o":83.78,"t":"2026-10-16T16:15:00Z","v":2452,"vw":83.70731},{"c":83.72,"h":83.725,"l":83.69,"n":68,"o":83.7,"t":"2026-10-16T16:20:00Z","v":3657,"vw":83.715752},{"c":83.6901,"h":83.7323,"l":83.69,"n":96,"o":83.72,"t":"2026-10-16T16:25:00Z","v":3514,"vw":83.720938},{"c":83.595,"h":83.6799,"l":83.595,"n":116,"o":83.6799,"t":"2026-10-16T16:30:00Z","v":2151,"vw":83.640399},{"c":83.585,"h":83.605,"l":83.56,"n":185,"o":83.57,"t":"2026-10-16T16:35:00Z","v":12997,"vw":83.573042},{"c":83.5745,"h":83.5745,"l":83.55,"n":104,"o":83.56,"t":"2026-10-16T16:40:00Z","v":10729,"vw":83.561597},{"c":83.4799,"h":83.57,"l":83.4799,"n":123,"o":83.57,"t":"2026-10-16T16:45:00Z","v":1861,"vw":83.526331},{"c":83.52,"h":83.52,"l":83.48,"n":73,"o":83.48,"t":"2026-10-16T16:50:00Z","v":1688,"vw":83.508889},{"c":83.55,"h":83.55,"l":83.51,"n":26,"o":83.51,"t":"2026-10-16T16:55:00Z","v":993,"vw":83.532333},{"c":83.42,"h":83.545,"l":83.42,"n":97,"o":83.545,"t":"2026-10-16T17:00:00Z","v":4239,"vw":83.507755},{"c":83.435,"h":83.435,"l":83.41,"n":103,"o":83.425,"t":"2026-10-16T17:05:00Z","v":2152,"vw":83.42251},{"c":83.37,"h":83.4499,"l":83.37,"n":204,"o":83.4499,"t":"2026-10-16T17:10:00Z","v":10126,"vw":83.424608},{"c":83.36,"h":83.36,"l":83.34,"n":81,"o":83.36,"t":"2026-10-16T17:15:00Z","v":2606,"vw":83.350247},{"c":83.38,"h":83.385,"l":83.3499,"n":104,"o":83.36,"t":"2026-10-16T17:20:00Z","v":4763,"vw":83.363277},{"c":83.43,"h":83.45,"l":83.3844,"n":157,"o":83.42,"t":"2026-10-16T17:25:00Z","v":4234,"vw":83.422441},{"c":83.465,"h":83.47,"l":83.43,"n":83,"o":83.44,"t":"2026-10-16T17:30:00Z","v":3005,"vw":83.452109},{"c":83.46,"h":83.51,"l":83.46,"n":115,"o":83.5,"t":"2026-10-16T17:35:00Z","v":30284,"vw":83.469752},{"c":83.6,"h":83.62,"l":83.4455,"n":351,"o":83.46,"t":"2026-10-16T17:40:00Z","v":19575,"vw":83.555103},{"c":83.54,"h":83.545,"l":83.53,"n":53,"o":83.54,"t":"2026-10-16T17:45:00Z","v":2419,"vw":83.533214},{"c":83.46,"h":83.5,"l":83.46,"n":224,"o":83.5,"t":"2026-10-16T17:50:00Z","v":8111,"vw":83.480018},{"c":83.43,"h":83.47,"l":83.425,"n":106,"o":83.465,"t":"2026-10-16T17:55:00Z","v":3150,"vw":83.454391},{"c":83.41,"h":83.42,"l":83.375,"n":146,"o":83.4,"t":"2026-10-16T18:00:00Z","v":6172,"vw":83.400538},{"c":83.45,"h":83.45,"l":83.375,"n":93,"o":83.375,"t":"2026-10-16T18:05:00Z","v":3398,"vw":83.401022},{"c":83.41,"h":83.42,"l":83.395,"n":76,"o":83.42,"t":"2026-10-16T18:10:00Z","v":1817,"vw":83.409444},{"c":83.34,"h":83.415,"l":83.34,"n":90,"o":83.415,"t":"2026-10-16T18:15:00Z","v":19915,"vw":83.394122},{"c":83.4,"h":83.4,"l":83.325,"n":115,"o":83.34,"t":"2026-10-16T18:20:00Z","v":3290,"vw":83.352444},{"c":83.4,"h":83.405,"l":83.37,"n":230,"o":83.4,"t":"2026-10-16T18:25:00Z","v":14327,"vw":83.393599},{"c":83.4055,"h":83.4055,"l":83.34,"n":70,"o":83.34,"t":"2026-10-16T18:30:00Z","v":1982,"vw":83.375182},{"c":83.41,"h":83.41,"l":83.35,"n":73,"o":83.355,"t":"2026-10-16T18:35:00Z","v":2725,"vw":83.363445},{"c":83.39,"h":83.4254,"l":83.37,"n":130,"o":83.4254,"t":"2026-10-16T18:40:00Z","v":4090,"vw":83.397895},{"c":83.36,"h":83.41,"l":83.36,"n":96,"o":83.41,"t":"2026-10-16T18:45:00Z","v":3791,"vw":83.383467},{"c":83.3443,"h":83.37,"l":83.33,"n":90,"o":83.36,"t":"2026-10-16T18:50:00Z","v":2637,"vw":83.352636},{"c":83.3645,"h":83.3654,"l":83.32,"n":80,"o":83.32,"t":"2026-10-16T18:55:00Z","v":4075,"vw":83.346493},{"c":83.345,"h":83.375,"l":83.34,"n":179,"o":83.375,"t":"2026-10-16T19:00:00Z","v":13172,"vw":83.35427},{"c":83.33,"h":83.34,"l":83.2925,"n":293,"o":83.331,"t":"2026-10-16T19:05:00Z","v":14794,"vw":83.307878},{"c":83.43,"h":83.43,"l":83.3228,"n":412,"o":83.33,"t":"2026-10-16T19:10:00Z","v":37966,"vw":83.386291},{"c":83.4154,"h":83.47,"l":83.4,"n":268,"o":83.4501,"t":"2026-10-16T19:15:00Z","v":18880,"vw":83.449133},{"c":83.455,"h":83.475,"l":83.41,"n":319,"o":83.41,"t":"2026-10-16T19:20:00Z","v":21181,"vw":83.451651},{"c":83.47,"h":83.47,"l":83.44,"n":230,"o":83.46,"t":"2026-10-16T19:25:00Z","v":158305,"vw":83.459575},{"c":83.44,"h":83.52,"l":83.425,"n":335,"o":83.49,"t":"2026-10-16T19:30:00Z","v":30020,"vw":83.481655},{"c":83.43,"h":83.46,"l":83.41,"n":205,"o":83.46,"t":"2026-10-16T19:35:00Z","v":9710,"vw":83.422971},{"c":83.37,"h":83.43,"l":83.365,"n":270,"o":83.43,"t":"2026-10-16T19:40:00Z","v":15231,"vw":83.404712},{"c":83.4,"h":83.4271,"l":83.375,"n":291,"o":83.38,"t":"2026-10-16T19:45:00Z","v":17241,"vw":83.399667},{"c":83.5,"h":83.5254,"l":83.41,"n":951,"o":83.41,"t":"2026-10-16T19:50:00Z","v":88448,"vw":83.479014},{"c":83.52,"h":83.525,"l":83.49,"n":584,"o":83.5,"t":"2026-10-16T19:55:00Z","v":48138,"vw":83.503938},{"c":83.5,"h":83.5,"l":83.5,"n":6,"o":83.5,"t":"2026-10-16T20:00:00Z","v":147532,"vw":83.5},{"c":83.42,"h":83.48,"l":83.27,"n":59,"o":83.27,"t":"2026-10-19T13:30:00Z","v":7429,"vw":83.307007},{"c":83.33,"h":83.395,"l":83.31,"n":194,"o":83.34,"t":"2026-10-19T13:35:00Z","v":5771,"vw":83.340288},{"c":83.35,"h":83.38,"l":83.32,"n":245,"o":83.34,"t":"2026-10-19T13:40:00Z","v":11739,"vw":83.353197},{"c":83.38,"h":83.38,"l":83.305,"n":317,"o":83.34,"t":"2026-10-19T13:45:00Z","v":38249,"vw":83.338561},{"c":83.3755,"h":83.3755,"l":83.34,"n":103,"o":83.36,"t":"2026-10-19T13:50:00Z","v":2436,"vw":83.360011},{"c":83.36,"h":83.395,"l":83.35,"n":148,"o":83.38,"t":"2026-10-19T13:55:00Z","v":4343,"vw":83.374616},{"c":83.27,"h":83.34,"l":83.26,"n":200,"o":83.34,"t":"2026-10-19T14:00:00Z","v":20854,"vw":83.271234},{"c":83.35,"h":83.35,"l":83.3,"n":161,"o":83.3055,"t":"2026-10-19T14:05:00Z","v":5135,"vw":83.330442},{"c":83.38,"h":83.38,"l":83.33,"n":206,"o":83.35,"t":"2026-10-19T14:10:00Z","v":16354,"vw":83.351869},{"c":83.45,"h":83.46,"l":83.39,"n":168,"o":83.39,"t":"2026-10-19T14:15:00Z","v":7747,"vw":83.425401},{"c":83.38,"h":83.4255,"l":83.38,"n":81,"o":83.42,"t":"2026-10-19T14:20:00Z","v":3594,"vw":83.390158},{"c":83.365,"h":83.385,"l":83.365,"n":160,"o":83.38,"t":"2026-10-19T14:25:00Z","v":9810,"vw":83.375473},{"c":83.255,"h":83.305,"l":83.255,"n":163,"o":83.3,"t":"2026-10-19T14:30:00Z","v":10696,"vw":83.288411},{"c":83.24,"h":83.265,"l":83.22,"n":150,"o":83.26,"t":"2026-10-19T14:35:00Z","v":9237,"vw":83.243065},{"c":83.25,"h":83.26,"l":83.23,"n":114,"o":83.235,"t":"2026-10-19T14:40:00Z","v":7573,"vw":83.246934},{"c":83.2455,"h":83.295,"l":83.23,"n":157,"o":83.24,"t":"2026-10-19T14:45:00Z","v":7362,"vw":83.257941},{"c":83.22,"h":83.245,"l":83.2,"n":167,"o":83.24,"t":"2026-10-19T14:50:00Z","v":7988,"vw":83.231687},{"c":83.245,"h":83.27,"l":83.2376,"n":97,"o":83.2376,"t":"2026-10-19T14:55:00Z","v":4147,"vw":83.255765},{"c":83.3,"h":83.31,"l":83.2625,"n":122,"o":83.28,"t":"2026-10-19T15:00:00Z","v":8655,"vw":83.288714},{"c":83.3,"h":83.3355,"l":83.28,"n":197,"o":83.3,"t":"2026-10-19T15:05:00Z","v":9312,"vw":83.302859},{"c":83.3545,"h":83.3545,"l":83.285,"n":46,"o":83.285,"t":"2026-10-19T15:10:00Z","v":2460,"vw":83.317526},{"c":83.395,"h":83.395,"l":83.355,"n":101,"o":83.355,"t":"2026-10-19T15:15:00Z","v":4106,"vw":83.378268},{"c":83.435,"h":83.435,"l":83.3955,"n":85,"o":83.4,"t":"2026-10-19T15:20:00Z","v":3563,"vw":83.417041},{"c":83.505,"h":83.51,"l":83.445,"n":133,"o":83.445,"t":"2026-10-19T15:25:00Z","v":9055,"vw":83.489812},{"c":83.4855,"h":83.5,"l":83.46,"n":92,"o":83.5,"t":"2026-10-19T15:30:00Z","v":5145,"vw":83.473887},{"c":83.5,"h":83.51,"l":83.48,"n":46,"o":83.48,"t":"2026-10-19T15:35:00Z","v":2792,"vw":83.495059},{"c":83.445,"h":83.47,"l":83.445,"n":33,"o":83.4645,"t":"2026-10-19T15:40:00Z","v":1528,"vw":83.458975},{"c":83.4245,"h":83.46,"l":83.42,"n":62,"o":83.42,"t":"2026-10-19T15:45:00Z","v":7297,"vw":83.448016},{"c":83.41,"h":83.45,"l":83.405,"n":162,"o":83.44,"t":"2026-10-19T15:50:00Z","v":9571,"vw":83.429528},{"c":83.385,"h":83.41,"l":83.38,"n":119,"o":83.38,"t":"2026-10-19T15:55:00Z","v":3505,"vw":83.391075},{"c":83.275,"h":83.375,"l":83.23,"n":143,"o":83.375,"t":"2026-10-19T16:00:00Z","v":9327,"vw":83.273334},{"c":83.26,"h":83.295,"l":83.25,"n":78,"o":83.2854,"t":"2026-10-19T16:05:00Z","v":4029,"vw":83.272117},{"c":83.2945,"h":83.31,"l":83.265,"n":66,"o":83.265,"t":"2026-10-19T16:10:00Z","v":2922,"vw":83.277966},{"c":83.275,"h":83.3199,"l":83.275,"n":68,"o":83.29,"t":"2026-10-19T16:15:00Z","v":2859,"vw":83.292162},{"c":83.26,"h":83.26,"l":83.22,"n":86,"o":83.245,"t":"2026-10-19T16:20:00Z","v":4764,"vw":83.245786},{"c":83.26,"h":83.26,"l":83.2545,"n":20,"o":83.2545,"t":"2026-10-19T16:25:00Z","v":396,"vw":83.256736},{"c":83.21,"h":83.26,"l":83.205,"n":209,"o":83.26,"t":"2026-10-19T16:30:00Z","v":7687,"vw":83.235311},{"c":83.23,"h":83.25,"l":83.22,"n":114,"o":83.23,"t":"2026-10-19T16:35:00Z","v":11230,"vw":83.230924},{"c":83.205,"h":83.23,"l":83.205,"n":47,"o":83.23,"t":"2026-10-19T16:40:00Z","v":2577,"vw":83.211995},{"c":83.16,"h":83.19,"l":83.155,"n":74,"o":83.19,"t":"2026-10-19T16:45:00Z","v":2280,"vw":83.163066},{"c":83.165,"h":83.17,"l":83.16,"n":49,"o":83.165,"t":"2026-10-19T16:50:00Z","v":2437,"vw":83.163704},{"c":83.14,"h":83.155,"l":83.14,"n":34,"o":83.155,"t":"2026-10-19T16:55:00Z","v":4626,"vw":83.150295},{"c":83.13,"h":83.14,"l":83.1145,"n":65,"o":83.14,"t":"2026-10-19T17:00:00Z","v":1820,"vw":83.12581},{"c":83.0654,"h":83.125,"l":83.0654,"n":164,"o":83.12,"t":"2026-10-19T17:05:00Z","v":16727,"vw":83.110907},{"c":83.08,"h":83.08,"l":83.035,"n":53,"o":83.035,"t":"2026-10-19T17:10:00Z","v":1712,"vw":83.061925},{"c":83.105,"h":83.115,"l":83.065,"n":102,"o":83.0745,"t":"2026-10-19T17:15:00Z","v":3825,"vw":83.076555},{"c":83.115,"h":83.115,"l":83.08,"n":59,"o":83.0854,"t":"2026-10-19T17:20:00Z","v":3879,"vw":83.096201},{"c":83.145,"h":83.15,"l":83.1254,"n":58,"o":83.1254,"t":"2026-10-19T17:25:00Z","v":2300,"vw":83.146692},{"c":83.125,"h":83.1323,"l":83.125,"n":45,"o":83.125,"t":"2026-10-19T17:30:00Z","v":2079,"vw":83.128399},{"c":83.11,"h":83.11,"l":83.091,"n":48,"o":83.105,"t":"2026-10-19T17:35:00Z","v":2148,"vw":83.097038},{"c":83.1451,"h":83.165,"l":83.085,"n":136,"o":83.105,"t":"2026-10-19T17:40:00Z","v":12814,"vw":83.113703},{"c":83.1,"h":83.14,"l":83.1,"n":98,"o":83.13,"t":"2026-10-19T17:45:00Z","v":5271,"vw":83.12858},{"c":83.12,"h":83.13,"l":83.095,"n":102,"o":83.095,"t":"2026-10-19T17:50:00Z","v":3023,"vw":83.114191},{"c":83.145,"h":83.16,"l":83.115,"n":64,"o":83.1254,"t":"2026-10-19T17:55:00Z","v":15880,"vw":83.156192},{"c":83.125,"h":83.16,"l":83.09,"n":215,"o":83.15,"t":"2026-10-19T18:00:00Z","v":116129,"vw":83.129225},{"c":83.13,"h":83.15,"l":83.105,"n":191,"o":83.115,"t":"2026-10-19T18:05:00Z","v":16949,"vw":83.123751},{"c":83.145,"h":83.1454,"l":83.135,"n":102,"o":83.145,"t":"2026-10-19T18:10:00Z","v":6223,"vw":83.142587},{"c":83.15,"h":83.155,"l":83.125,"n":96,"o":83.155,"t":"2026-10-19T18:15:00Z","v":4465,"vw":83.144482},{"c":83.115,"h":83.1354,"l":83.115,"n":105,"o":83.1354,"t":"2026-10-19T18:20:00Z","v":5425,"vw":83.120162},{"c":83.115,"h":83.115,"l":83.08,"n":203,"o":83.115,"t":"2026-10-19T18:25:00Z","v":30497,"vw":83.100856},{"c":83.095,"h":83.115,"l":83.09,"n":129,"o":83.11,"t":"2026-10-19T18:30:00Z","v":5789,"vw":83.105097},{"c":83.11,"h":83.11,"l":83.065,"n":164,"o":83.07,"t":"2026-10-19T18:35:00Z","v":8901,"vw":83.095791},{"c":83.115,"h":83.13,"l":83.11,"n":73,"o":83.115,"t":"2026-10-19T18:40:00Z","v":6774,"vw":83.119017},{"c":83.14,"h":83.145,"l":83.135,"n":46,"o":83.135,"t":"2026-10-19T18:45:00Z","v":3033,"vw":83.143178},{"c":83.11,"h":83.1356,"l":83.11,"n":88,"o":83.135,"t":"2026-10-19T18:50:00Z","v":5600,"vw":83.125033},{"c":83.115,"h":83.125,"l":83.105,"n":62,"o":83.105,"t":"2026-10-19T18:55:00Z","v":4815,"vw":83.112909},{"c":83.1,"h":83.11,"l":83.0954,"n":64,"o":83.0954,"t":"2026-10-19T19:00:00Z","v":4533,"vw":83.10105},{"c":83.055,"h":83.105,"l":83.045,"n":104,"o":83.1,"t":"2026-10-19T19:05:00Z","v":8508,"vw":83.068262},{"c":83.05,"h":83.055,"l":83.035,"n":112,"o":83.055,"t":"2026-10-19T19:10:00Z","v":8179,"vw":83.045231},{"c":83.11,"h":83.12,"l":83.06,"n":148,"o":83.06,"t":"2026-10-19T19:15:00Z","v":10242,"vw":83.093931},{"c":83.13,"h":83.13,"l":83.0945,"n":144,"o":83.11,"t":"2026-10-19T19:20:00Z","v":11659,"vw":83.105388},{"c":83.08,"h":83.135,"l":83.075,"n":114,"o":83.135,"t":"2026-10-19T19:25:00Z","v":7605,"vw":83.102607},{"c":83.085,"h":83.1,"l":83.075,"n":106,"o":83.08,"t":"2026-10-19T19:30:00Z","v":8805,"vw":83.084977},{"c":83.075,"h":83.09,"l":83.075,"n":101,"o":83.085,"t":"2026-10-19T19:35:00Z","v":5695,"vw":83.084326},{"c":83.065,"h":83.085,"l":83.05,"n":193,"o":83.075,"t":"2026-10-19T19:40:00Z","v":176856,"vw":83.051197},{"c":83.06,"h":83.0754,"l":83.05,"n":219,"o":83.06,"t":"2026-10-19T19:45:00Z","v":25188,"vw":83.058676},{"c":83.025,"h":83.06,"l":83.005,"n":345,"o":83.06,"t":"2026-10-19T19:50:00Z","v":44377,"vw":83.038459},{"c":83.08,"h":83.08,"l":82.99,"n":390,"o":83.02,"t":"2026-10-19T19:55:00Z","v":31611,"vw":83.026815},{"c":83.08,"h":83.08,"l":83.08,"n":5,"o":83.08,"t":"2026-10-19T20:00:00Z","v":11511,"vw":83.08},{"c":82.73,"h":82.73,"l":82.68,"n":4,"o":82.69,"t":"2026-10-20T13:25:00Z","v":400,"vw":82.695},{"c":82.96,"h":82.97,"l":82.76,"n":136,"o":82.76,"t":"2026-10-20T13:30:00Z","v":17704,"vw":82.772974},{"c":83.025,"h":83.035,"l":83.0055,"n":72,"o":83.0055,"t":"2026-10-20T13:35:00Z","v":3817,"vw":83.027875},{"c":82.98,"h":83.04,"l":82.98,"n":145,"o":83.025,"t":"2026-10-20T13:40:00Z","v":12008,"vw":83.027262},{"c":83.08,"h":83.08,"l":82.9801,"n":160,"o":82.9801,"t":"2026-10-20T13:45:00Z","v":5282,"vw":83.048456},{"c":83.11,"h":83.11,"l":83.0825,"n":67,"o":83.0825,"t":"2026-10-20T13:50:00Z","v":3172,"vw":83.100135},{"c":83.19,"h":83.195,"l":83.115,"n":97,"o":83.115,"t":"2026-10-20T13:55:00Z","v":5683,"vw":83.158817},{"c":83.18,"h":83.21,"l":83.18,"n":449,"o":83.18,"t":"2026-10-20T14:00:00Z","v":31265,"vw":83.201597},{"c":83.24,"h":83.29,"l":83.175,"n":172,"o":83.175,"t":"2026-10-20T14:05:00Z","v":9179,"vw":83.253213},{"c":83.2501,"h":83.28,"l":83.21,"n":197,"o":83.21,"t":"2026-10-20T14:10:00Z","v":11729,"vw":83.245204},{"c":83.38,"h":83.385,"l":83.28,"n":204,"o":83.28,"t":"2026-10-20T14:15:00Z","v":18961,"vw":83.313623},{"c":83.56,"h":83.56,"l":83.365,"n":187,"o":83.365,"t":"2026-10-20T14:20:00Z","v":12953,"vw":83.446756},{"c":83.71,"h":83.71,"l":83.56,"n":225,"o":83.575,"t":"2026-10-20T14:25:00Z","v":8478,"vw":83.612098},{"c":83.65,"h":83.77,"l":83.63,"n":403,"o":83.7545,"t":"2026-10-20T14:30:00Z","v":23196,"vw":83.680074},{"c":83.66,"h":83.69,"l":83.63,"n":255,"o":83.65,"t":"2026-10-20T14:35:00Z","v":12748,"vw":83.662753},{"c":83.73,"h":83.79,"l":83.66,"n":146,"o":83.66,"t":"2026-10-20T14:40:00Z","v":3722,"vw":83.728973},{"c":83.67,"h":83.745,"l":83.67,"n":143,"o":83.71,"t":"2026-10-20T14:45:00Z","v":3730,"vw":83.713043},{"c":83.69,"h":83.705,"l":83.64,"n":127,"o":83.65,"t":"2026-10-20T14:50:00Z","v":4100,"vw":83.681149},{"c":83.7,"h":83.7154,"l":83.68,"n":76,"o":83.68,"t":"2026-10-20T14:55:00Z","v":2173,"vw":83.702783},{"c":83.62,"h":83.685,"l":83.615,"n":132,"o":83.645,"t":"2026-10-20T15:00:00Z","v":5638,"vw":83.646306},{"c":83.685,"h":83.69,"l":83.63,"n":81,"o":83.63,"t":"2026-10-20T15:05:00Z","v":4385,"vw":83.673804},{"c":83.45,"h":83.67,"l":83.39,"n":619,"o":83.665,"t":"2026-10-20T15:10:00Z","v":27886,"vw":83.520617},{"c":83.5254,"h":83.55,"l":83.45,"n":153,"o":83.45,"t":"2026-10-20T15:15:00Z","v":6369,"vw":83.476938},{"c":83.4445,"h":83.5321,"l":83.4199,"n":89,"o":83.52,"t":"2026-10-20T15:20:00Z","v":4803,"vw":83.465772},{"c":83.42,"h":83.43,"l":83.41,"n":131,"o":83.42,"t":"2026-10-20T15:25:00Z","v":3991,"vw":83.41926},{"c":83.35,"h":83.41,"l":83.3,"n":149,"o":83.41,"t":"2026-10-20T15:30:00Z","v":8226,"vw":83.340992},{"c":83.38,"h":83.385,"l":83.34,"n":107,"o":83.34,"t":"2026-10-20T15:35:00Z","v":4370,"vw":83.37851},{"c":83.49,"h":83.49,"l":83.43,"n":70,"o":83.43,"t":"2026-10-20T15:40:00Z","v":2748,"vw":83.451326},{"c":83.47,"h":83.47,"l":83.43,"n":56,"o":83.47,"t":"2026-10-20T15:45:00Z","v":2313,"vw":83.451512},{"c":83.51,"h":83.51,"l":83.46,"n":81,"o":83.47,"t":"2026-10-20T15:50:00Z","v":4133,"vw":83.486553},{"c":83.5045,"h":83.52,"l":83.5045,"n":31,"o":83.52,"t":"2026-10-20T15:55:00Z","v":1478,"vw":83.512386},{"c":83.49,"h":83.53,"l":83.49,"n":44,"o":83.53,"t":"2026-10-20T16:00:00Z","v":1449,"vw":83.510296},{"c":83.52,"h":83.52,"l":83.4654,"n":43,"o":83.47,"t":"2026-10-20T16:05:00Z","v":1523,"vw":83.486603},{"c":83.4675,"h":83.47,"l":83.44,"n":72,"o":83.46,"t":"2026-10-20T16:10:00Z","v":2895,"vw":83.466266},{"c":83.4254,"h":83.5154,"l":83.4254,"n":60,"o":83.48,"t":"2026-10-20T16:15:00Z","v":1995,"vw":83.483851},{"c":83.44,"h":83.44,"l":83.4245,"n":18,"o":83.4245,"t":"2026-10-20T16:20:00Z","v":678,"vw":83.433786},{"c":83.5,"h":83.52,"l":83.45,"n":135,"o":83.47,"t":"2026-10-20T16:25:00Z","v":4480,"vw":83.4616},{"c":83.52,"h":83.52,"l":83.51,"n":40,"o":83.51,"t":"2026-10-20T16:30:00Z","v":777,"vw":83.515},{"c":83.555,"h":83.5901,"l":83.55,"n":81,"o":83.5577,"t":"2026-10-20T16:35:00Z","v":5343,"vw":83.566484},{"c":83.53,"h":83.58,"l":83.53,"n":132,"o":83.54,"t":"2026-10-20T16:40:00Z","v":12142,"vw":83.557281},{"c":83.5658,"h":83.5658,"l":83.53,"n":47,"o":83.53,"t":"2026-10-20T16:45:00Z","v":1464,"vw":83.55148},{"c":83.48,"h":83.55,"l":83.48,"n":61,"o":83.55,"t":"2026-10-20T16:50:00Z","v":1939,"vw":83.522578},{"c":83.5,"h":83.51,"l":83.4745,"n":71,"o":83.51,"t":"2026-10-20T16:55:00Z","v":3594,"vw":83.492634},{"c":83.49,"h":83.53,"l":83.46,"n":331,"o":83.52,"t":"2026-10-20T17:00:00Z","v":21588,"vw":83.485404},{"c":83.48,"h":83.48,"l":83.46,"n":44,"o":83.48,"t":"2026-10-20T17:05:00Z","v":1536,"vw":83.468875},{"c":83.495,"h":83.495,"l":83.47,"n":47,"o":83.471,"t":"2026-10-20T17:10:00Z","v":2836,"vw":83.474473},{"c":83.515,"h":83.52,"l":83.5025,"n":58,"o":83.5154,"t":"2026-10-20T17:15:00Z","v":2603,"vw":83.513705},{"c":83.57,"h":83.585,"l":83.52,"n":49,"o":83.52,"t":"2026-10-20T17:20:00Z","v":2979,"vw":83.558843},{"c":83.57,"h":83.57,"l":83.56,"n":22,"o":83.56,"t":"2026-10-20T17:25:00Z","v":22923,"vw":83.562706},{"c":83.605,"h":83.62,"l":83.605,"n":43,"o":83.6099,"t":"2026-10-20T17:30:00Z","v":6096,"vw":83.605373},{"c":83.62,"h":83.635,"l":83.61,"n":44,"o":83.61,"t":"2026-10-20T17:35:00Z","v":2951,"vw":83.626247},{"c":83.6202,"h":83.625,"l":83.61,"n":26,"o":83.6154,"t":"2026-10-20T17:40:00Z","v":1702,"vw":83.615515},{"c":83.625,"h":83.645,"l":83.625,"n":48,"o":83.645,"t":"2026-10-20T17:45:00Z","v":2229,"vw":83.630474},{"c":83.655,"h":83.66,"l":83.64,"n":56,"o":83.64,"t":"2026-10-20T17:50:00Z","v":5023,"vw":83.655023},{"c":83.6054,"h":83.65,"l":83.605,"n":135,"o":83.65,"t":"2026-10-20T17:55:00Z","v":21010,"vw":83.614025},{"c":83.62,"h":83.6254,"l":83.6014,"n":71,"o":83.615,"t":"2026-10-20T18:00:00Z","v":5196,"vw":83.615714},{"c":83.625,"h":83.625,"l":83.605,"n":45,"o":83.61,"t":"2026-10-20T18:05:00Z","v":6485,"vw":83.61477},{"c":83.62,"h":83.63,"l":83.6173,"n":46,"o":83.63,"t":"2026-10-20T18:10:00Z","v":4112,"vw":83.620088},{"c":83.6154,"h":83.6254,"l":83.615,"n":46,"o":83.625,"t":"2026-10-20T18:15:00Z","v":3737,"vw":83.619299},{"c":83.6,"h":83.6154,"l":83.6,"n":54,"o":83.61,"t":"2026-10-20T18:20:00Z","v":3149,"vw":83.605344},{"c":83.59,"h":83.5954,"l":83.5701,"n":45,"o":83.59,"t":"2026-10-20T18:25:00Z","v":5890,"vw":83.579905},{"c":83.5639,"h":83.6,"l":83.5639,"n":47,"o":83.59,"t":"2026-10-20T18:30:00Z","v":2585,"vw":83.580196},{"c":83.54,"h":83.5676,"l":83.54,"n":74,"o":83.5676,"t":"2026-10-20T18:35:00Z","v":5674,"vw":83.55572},{"c":83.515,"h":83.5445,"l":83.5145,"n":31,"o":83.542,"t":"2026-10-20T18:40:00Z","v":1613,"vw":83.529427},{"c":83.545,"h":83.565,"l":83.515,"n":73,"o":83.515,"t":"2026-10-20T18:45:00Z","v":3665,"vw":83.53788},{"c":83.58,"h":83.58,"l":83.555,"n":38,"o":83.555,"t":"2026-10-20T18:50:00Z","v":2982,"vw":83.563867},{"c":83.56,"h":83.585,"l":83.555,"n":79,"o":83.58,"t":"2026-10-20T18:55:00Z","v":8572,"vw":83.572031},{"c":83.585,"h":83.605,"l":83.57,"n":55,"o":83.57,"t":"2026-10-20T19:00:00Z","v":1654,"vw":83.582707},{"c":83.5601,"h":83.5906,"l":83.5601,"n":91,"o":83.5906,"t":"2026-10-20T19:05:00Z","v":6802,"vw":83.57313},{"c":83.525,"h":83.5654,"l":83.525,"n":61,"o":83.565,"t":"2026-10-20T19:10:00Z","v":3536,"vw":83.549648},{"c":83.525,"h":83.53,"l":83.515,"n":84,"o":83.52,"t":"2026-10-20T19:15:00Z","v":4911,"vw":83.522144},{"c":83.505,"h":83.545,"l":83.495,"n":111,"o":83.535,"t":"2026-10-20T19:20:00Z","v":5625,"vw":83.51491},{"c":83.535,"h":83.5445,"l":83.505,"n":130,"o":83.505,"t":"2026-10-20T19:25:00Z","v":13969,"vw":83.533814},{"c":83.54,"h":83.55,"l":83.52,"n":95,"o":83.535,"t":"2026-10-20T19:30:00Z","v":7596,"vw":83.537729},{"c":83.505,"h":83.53,"l":83.5017,"n":79,"o":83.525,"t":"2026-10-20T19:35:00Z","v":6725,"vw":83.511004},{"c":83.56,"h":83.575,"l":83.515,"n":210,"o":83.515,"t":"2026-10-20T19:40:00Z","v":13398,"vw":83.544538},{"c":83.54,"h":83.57,"l":83.5345,"n":132,"o":83.56,"t":"2026-10-20T19:45:00Z","v":6845,"vw":83.544964},{"c":83.5554,"h":83.5554,"l":83.51,"n":170,"o":83.53,"t":"2026-10-20T19:50:00Z","v":11387,"vw":83.533892},{"c":83.55,"h":83.555,"l":83.525,"n":437,"o":83.55,"t":"2026-10-20T19:55:00Z","v":33124,"vw":83.535623},{"c":83.56,"h":83.56,"l":83.56,"n":10,"o":83.56,"t":"2026-10-20T20:00:00Z","v":28484,"vw":83.56},{"c":83.87,"h":83.87,"l":83.7577,"n":229,"o":83.78,"t":"2026-10-21T13:30:00Z","v":17829,"vw":83.78584},{"c":83.79,"h":83.85,"l":83.77,"n":171,"o":83.85,"t":"2026-10-21T13:35:00Z","v":26916,"vw":83.783548},{"c":83.75,"h":83.81,"l":83.745,"n":147,"o":83.795,"t":"2026-10-21T13:40:00Z","v":11498,"vw":83.779058},{"c":83.845,"h":83.845,"l":83.74,"n":71,"o":83.77,"t":"2026-10-21T13:45:00Z","v":5093,"vw":83.810544},{"c":83.8,"h":83.85,"l":83.79,"n":183,"o":83.81,"t":"2026-10-21T13:50:00Z","v":8394,"vw":83.815526},{"c":83.79,"h":83.855,"l":83.79,"n":101,"o":83.815,"t":"2026-10-21T13:55:00Z","v":4642,"vw":83.824507},{"c":83.76,"h":83.8,"l":83.7555,"n":107,"o":83.775,"t":"2026-10-21T14:00:00Z","v":3761,"vw":83.775224},{"c":83.67,"h":83.71,"l":83.64,"n":188,"o":83.71,"t":"2026-10-21T14:05:00Z","v":5852,"vw":83.671177},{"c":83.73,"h":83.74,"l":83.695,"n":182,"o":83.695,"t":"2026-10-21T14:10:00Z","v":10276,"vw":83.714972},{"c":83.66,"h":83.745,"l":83.655,"n":101,"o":83.73,"t":"2026-10-21T14:15:00Z","v":3600,"vw":83.724649},{"c":83.665,"h":83.71,"l":83.655,"n":185,"o":83.675,"t":"2026-10-21T14:20:00Z","v":11165,"vw":83.682595},{"c":83.675,"h":83.725,"l":83.635,"n":409,"o":83.655,"t":"2026-10-21T14:25:00Z","v":24354,"vw":83.674386},{"c":83.69,"h":83.72,"l":83.67,"n":332,"o":83.675,"t":"2026-10-21T14:30:00Z","v":21691,"vw":83.697302},{"c":83.64,"h":83.71,"l":83.635,"n":374,"o":83.69,"t":"2026-10-21T14:35:00Z","v":26772,"vw":83.678923},{"c":83.7,"h":83.7,"l":83.625,"n":248,"o":83.645,"t":"2026-10-21T14:40:00Z","v":16152,"vw":83.650928},{"c":83.7224,"h":83.7224,"l":83.6747,"n":104,"o":83.7,"t":"2026-10-21T14:45:00Z","v":3251,"vw":83.698413},{"c":83.69,"h":83.72,"l":83.69,"n":72,"o":83.72,"t":"2026-10-21T14:50:00Z","v":2537,"vw":83.713171},{"c":83.625,"h":83.675,"l":83.625,"n":112,"o":83.675,"t":"2026-10-21T14:55:00Z","v":7177,"vw":83.639184},{"c":83.58,"h":83.645,"l":83.57,"n":178,"o":83.63,"t":"2026-10-21T15:00:00Z","v":8660,"vw":83.604739},{"c":83.575,"h":83.595,"l":83.555,"n":140,"o":83.58,"t":"2026-10-21T15:05:00Z","v":7334,"vw":83.577148},{"c":83.635,"h":83.645,"l":83.6,"n":122,"o":83.6,"t":"2026-10-21T15:10:00Z","v":6064,"vw":83.633099},{"c":83.635,"h":83.665,"l":83.625,"n":157,"o":83.635,"t":"2026-10-21T15:15:00Z","v":10662,"vw":83.63986},{"c":83.6853,"h":83.705,"l":83.625,"n":141,"o":83.625,"t":"2026-10-21T15:20:00Z","v":8468,"vw":83.66549},{"c":83.77,"h":83.79,"l":83.675,"n":296,"o":83.68,"t":"2026-10-21T15:25:00Z","v":16498,"vw":83.741905},{"c":83.81,"h":83.81,"l":83.785,"n":95,"o":83.79,"t":"2026-10-21T15:30:00Z","v":8355,"vw":83.794281},{"c":83.83,"h":83.845,"l":83.7954,"n":86,"o":83.805,"t":"2026-10-21T15:35:00Z","v":6468,"vw":83.811054},{"c":83.785,"h":83.835,"l":83.7845,"n":67,"o":83.83,"t":"2026-10-21T15:40:00Z","v":2456,"vw":83.815638},{"c":83.77,"h":83.8,"l":83.765,"n":26,"o":83.8,"t":"2026-10-21T15:45:00Z","v":1207,"vw":83.775812},{"c":83.76,"h":83.77,"l":83.7554,"n":39,"o":83.77,"t":"2026-10-21T15:50:00Z","v":1552,"vw":83.761616},{"c":83.76,"h":83.775,"l":83.76,"n":40,"o":83.765,"t":"2026-10-21T15:55:00Z","v":1509,"vw":83.767261},{"c":83.75,"h":83.76,"l":83.745,"n":71,"o":83.75,"t":"2026-10-21T16:00:00Z","v":6875,"vw":83.748362},{"c":83.71,"h":83.7554,"l":83.71,"n":81,"o":83.75,"t":"2026-10-21T16:05:00Z","v":1779,"vw":83.739839},{"c":83.73,"h":83.735,"l":83.72,"n":69,"o":83.7203,"t":"2026-10-21T16:10:00Z","v":2459,"vw":83.727498},{"c":83.69,"h":83.745,"l":83.69,"n":119,"o":83.7354,"t":"2026-10-21T16:15:00Z","v":6781,"vw":83.723514},{"c":83.7,"h":83.7054,"l":83.685,"n":138,"o":83.69,"t":"2026-10-21T16:20:00Z","v":6855,"vw":83.694363},{"c":83.725,"h":83.725,"l":83.695,"n":164,"o":83.705,"t":"2026-10-21T16:25:00Z","v":10267,"vw":83.70986},{"c":83.695,"h":83.73,"l":83.685,"n":126,"o":83.73,"t":"2026-10-21T16:30:00Z","v":6916,"vw":83.694901},{"c":83.85,"h":83.86,"l":83.665,"n":289,"o":83.7,"t":"2026-10-21T16:35:00Z","v":17197,"vw":83.70551},{"c":83.8,"h":83.88,"l":83.74,"n":189,"o":83.87,"t":"2026-10-21T16:40:00Z","v":7994,"vw":83.770274},{"c":83.79,"h":83.82,"l":83.775,"n":191,"o":83.7977,"t":"2026-10-21T16:45:00Z","v":18666,"vw":83.80257},{"c":83.805,"h":83.815,"l":83.785,"n":178,"o":83.79,"t":"2026-10-21T16:50:00Z","v":10760,"vw":83.806037},{"c":83.81,"h":83.815,"l":83.7899,"n":108,"o":83.8,"t":"2026-10-21T16:55:00Z","v":8730,"vw":83.794375},{"c":83.77,"h":83.8,"l":83.77,"n":106,"o":83.8,"t":"2026-10-21T17:00:00Z","v":3247,"vw":83.786581},{"c":83.8019,"h":83.8019,"l":83.8019,"n":6,"o":83.8019,"t":"2026-10-21T17:05:00Z","v":223,"vw":83.8019},{"c":83.79,"h":83.81,"l":83.79,"n":26,"o":83.81,"t":"2026-10-21T17:10:00Z","v":450,"vw":83.8},{"c":83.8054,"h":83.8199,"l":83.8054,"n":37,"o":83.8054,"t":"2026-10-21T17:15:00Z","v":739,"vw":83.809363},{"c":83.8,"h":83.8,"l":83.785,"n":48,"o":83.7854,"t":"2026-10-21T17:20:00Z","v":2111,"vw":83.790048},{"c":83.7945,"h":83.8,"l":83.79,"n":34,"o":83.8,"t":"2026-10-21T17:25:00Z","v":1218,"vw":83.793125},{"c":83.7745,"h":83.775,"l":83.765,"n":49,"o":83.77,"t":"2026-10-21T17:30:00Z","v":1102,"vw":83.769857},{"c":83.755,"h":83.775,"l":83.755,"n":35,"o":83.77,"t":"2026-10-21T17:35:00Z","v":1142,"vw":83.759568},{"c":83.78,"h":83.785,"l":83.765,"n":45,"o":83.765,"t":"2026-10-21T17:40:00Z","v":1600,"vw":83.773412},{"c":83.7652,"h":83.7754,"l":83.76,"n":43,"o":83.7754,"t":"2026-10-21T17:45:00Z","v":1338,"vw":83.767835},{"c":83.79,"h":83.795,"l":83.775,"n":51,"o":83.775,"t":"2026-10-21T17:50:00Z","v":1738,"vw":83.784982},{"c":83.785,"h":83.795,"l":83.775,"n":92,"o":83.79,"t":"2026-10-21T17:55:00Z","v":7281,"vw":83.787231},{"c":83.785,"h":83.7954,"l":83.765,"n":141,"o":83.785,"t":"2026-10-21T18:00:00Z","v":15410,"vw":83.779276},{"c":83.775,"h":83.79,"l":83.7701,"n":62,"o":83.79,"t":"2026-10-21T18:05:00Z","v":4154,"vw":83.779703},{"c":83.765,"h":83.77,"l":83.7645,"n":26,"o":83.77,"t":"2026-10-21T18:10:00Z","v":1387,"vw":83.765902},{"c":83.795,"h":83.805,"l":83.7657,"n":42,"o":83.77,"t":"2026-10-21T18:15:00Z","v":2439,"vw":83.784544},{"c":83.775,"h":83.79,"l":83.775,"n":25,"o":83.79,"t":"2026-10-21T18:20:00Z","v":537,"vw":83.781667},{"c":83.795,"h":83.795,"l":83.7645,"n":92,"o":83.77,"t":"2026-10-21T18:25:00Z","v":7565,"vw":83.773309},{"c":83.795,"h":83.8,"l":83.785,"n":47,"o":83.785,"t":"2026-10-21T18:30:00Z","v":2102,"vw":83.786813},{"c":83.8,"h":83.805,"l":83.7845,"n":78,"o":83.7954,"t":"2026-10-21T18:35:00Z","v":5355,"vw":83.793322},{"c":83.8,"h":83.8099,"l":83.8,"n":15,"o":83.8099,"t":"2026-10-21T18:40:00Z","v":711,"vw":83.806157},{"c":83.65,"h":83.7945,"l":83.65,"n":215,"o":83.7945,"t":"2026-10-21T18:45:00Z","v":11009,"vw":83.753004},{"c":83.61,"h":83.66,"l":83.555,"n":408,"o":83.635,"t":"2026-10-21T18:50:00Z","v":26242,"vw":83.593118},{"c":83.43,"h":83.61,"l":83.42,"n":289,"o":83.6,"t":"2026-10-21T18:55:00Z","v":27849,"vw":83.564991},{"c":83.38,"h":83.43,"l":83.26,"n":338,"o":83.42,"t":"2026-10-21T19:00:00Z","v":36430,"vw":83.371455},{"c":83.42,"h":83.485,"l":83.345,"n":528,"o":83.38,"t":"2026-10-21T19:05:00Z","v":64761,"vw":83.451754},{"c":83.43,"h":83.43,"l":83.34,"n":358,"o":83.415,"t":"2026-10-21T19:10:00Z","v":30259,"vw":83.396087},{"c":83.475,"h":83.495,"l":83.425,"n":423,"o":83.43,"t":"2026-10-21T19:15:00Z","v":36083,"vw":83.470566},{"c":83.475,"h":83.505,"l":83.435,"n":848,"o":83.475,"t":"2026-10-21T19:20:00Z","v":86397,"vw":83.470719},{"c":83.625,"h":83.625,"l":83.47,"n":1003,"o":83.47,"t":"2026-10-21T19:25:00Z","v":104510,"vw":83.547855},{"c":83.62,"h":83.625,"l":83.59,"n":207,"o":83.61,"t":"2026-10-21T19:30:00Z","v":20558,"vw":83.609838},{"c":83.675,"h":83.675,"l":83.63,"n":134,"o":83.655,"t":"2026-10-21T19:35:00Z","v":5805,"vw":83.661697},{"c":83.675,"h":83.675,"l":83.65,"n":123,"o":83.65,"t":"2026-10-21T19:40:00Z","v":7447,"vw":83.659917},{"c":83.725,"h":83.725,"l":83.675,"n":117,"o":83.675,"t":"2026-10-21T19:45:00Z","v":7627,"vw":83.711889},{"c":83.67,"h":83.72,"l":83.67,"n":223,"o":83.72,"t":"2026-10-21T19:50:00Z","v":10007,"vw":83.697012},{"c":83.6525,"h":83.67,"l":83.6,"n":539,"o":83.67,"t":"2026-10-21T19:55:00Z","v":51730,"vw":83.62838},{"c":83.6,"h":83.6,"l":83.6,"n":6,"o":83.6,"t":"2026-10-21T20:00:00Z","v":151848,"vw":83.6},{"c":83.09,"h":83.1,"l":82.925,"n":134,"o":82.97,"t":"2026-10-22T13:30:00Z","v":19541,"vw":82.99046},{"c":83.05,"h":83.1,"l":83.05,"n":123,"o":83.1,"t":"2026-10-22T13:35:00Z","v":7546,"vw":83.070238},{"c":82.995,"h":83.06,"l":82.9899,"n":106,"o":83.06,"t":"2026-10-22T13:40:00Z","v":4105,"vw":83.012683},{"c":83.01,"h":83.01,"l":82.945,"n":268,"o":82.96,"t":"2026-10-22T13:45:00Z","v":20041,"vw":82.966188},{"c":83.0252,"h":83.0252,"l":82.985,"n":114,"o":83.01,"t":"2026-10-22T13:50:00Z","v":7570,"vw":83.007473},{"c":83.04,"h":83.09,"l":83.035,"n":125,"o":83.035,"t":"2026-10-22T13:55:00Z","v":7244,"vw":83.059419},{"c":83.01,"h":83.05,"l":83.01,"n":204,"o":83.04,"t":"2026-10-22T14:00:00Z","v":14412,"vw":83.032865},{"c":82.9254,"h":83.02,"l":82.9107,"n":241,"o":83.02,"t":"2026-10-22T14:05:00Z","v":19705,"vw":82.963485},{"c":82.88,"h":82.94,"l":82.88,"n":151,"o":82.915,"t":"2026-10-22T14:10:00Z","v":7885,"vw":82.923715},{"c":82.8953,"h":82.92,"l":82.835,"n":196,"o":82.865,"t":"2026-10-22T14:15:00Z","v":11657,"vw":82.863319},{"c":82.81,"h":82.89,"l":82.81,"n":160,"o":82.89,"t":"2026-10-22T14:20:00Z","v":8616,"vw":82.844362},{"c":82.75,"h":82.8,"l":82.75,"n":138,"o":82.8,"t":"2026-10-22T14:25:00Z","v":5493,"vw":82.787802},{"c":82.69,"h":82.77,"l":82.69,"n":156,"o":82.755,"t":"2026-10-22T14:30:00Z","v":5310,"vw":82.734832},{"c":82.62,"h":82.68,"l":82.61,"n":104,"o":82.68,"t":"2026-10-22T14:35:00Z","v":3815,"vw":82.626284},{"c":82.62,"h":82.67,"l":82.61,"n":130,"o":82.64,"t":"2026-10-22T14:40:00Z","v":57452,"vw":82.649422},{"c":82.67,"h":82.67,"l":82.6,"n":140,"o":82.61,"t":"2026-10-22T14:45:00Z","v":4964,"vw":82.645573},{"c":82.6951,"h":82.725,"l":82.67,"n":201,"o":82.67,"t":"2026-10-22T14:50:00Z","v":10161,"vw":82.701754},{"c":82.74,"h":82.745,"l":82.66,"n":206,"o":82.7,"t":"2026-10-22T14:55:00Z","v":3978,"vw":82.6988},{"c":82.69,"h":82.74,"l":82.69,"n":85,"o":82.74,"t":"2026-10-22T15:00:00Z","v":2858,"vw":82.732381},{"c":82.6751,"h":82.74,"l":82.665,"n":149,"o":82.74,"t":"2026-10-22T15:05:00Z","v":4883,"vw":82.68623},{"c":82.65,"h":82.705,"l":82.645,"n":297,"o":82.695,"t":"2026-10-22T15:10:00Z","v":10790,"vw":82.675532},{"c":82.73,"h":82.7354,"l":82.6345,"n":166,"o":82.635,"t":"2026-10-22T15:15:00Z","v":2606,"vw":82.691251},{"c":82.7654,"h":82.7654,"l":82.735,"n":100,"o":82.765,"t":"2026-10-22T15:20:00Z","v":2434,"vw":82.747183},{"c":82.64,"h":82.7501,"l":82.64,"n":199,"o":82.7501,"t":"2026-10-22T15:25:00Z","v":7782,"vw":82.692796},{"c":82.65,"h":82.65,"l":82.61,"n":144,"o":82.64,"t":"2026-10-22T15:30:00Z","v":2986,"vw":82.631646},{"c":82.685,"h":82.69,"l":82.6751,"n":92,"o":82.6751,"t":"2026-10-22T15:35:00Z","v":2073,"vw":82.6842},{"c":82.71,"h":82.73,"l":82.6,"n":462,"o":82.67,"t":"2026-10-22T15:40:00Z","v":25942,"vw":82.636606},{"c":82.73,"h":82.73,"l":82.69,"n":127,"o":82.69,"t":"2026-10-22T15:45:00Z","v":2492,"vw":82.71683},{"c":82.76,"h":82.8,"l":82.76,"n":141,"o":82.78,"t":"2026-10-22T15:50:00Z","v":4398,"vw":82.783206},{"c":82.81,"h":82.82,"l":82.785,"n":130,"o":82.785,"t":"2026-10-22T15:55:00Z","v":4700,"vw":82.806142},{"c":82.83,"h":82.89,"l":82.815,"n":200,"o":82.83,"t":"2026-10-22T16:00:00Z","v":9632,"vw":82.854488},{"c":82.855,"h":82.855,"l":82.82,"n":101,"o":82.82,"t":"2026-10-22T16:05:00Z","v":1714,"vw":82.832218},{"c":82.89,"h":82.895,"l":82.885,"n":61,"o":82.895,"t":"2026-10-22T16:10:00Z","v":1206,"vw":82.891937},{"c":82.925,"h":82.94,"l":82.92,"n":65,"o":82.9345,"t":"2026-10-22T16:15:00Z","v":2195,"vw":82.931561},{"c":82.93,"h":82.96,"l":82.9154,"n":204,"o":82.9245,"t":"2026-10-22T16:20:00Z","v":8511,"vw":82.932534},{"c":82.91,"h":82.93,"l":82.91,"n":59,"o":82.9201,"t":"2026-10-22T16:25:00Z","v":1391,"vw":82.927289},{"c":82.865,"h":82.9101,"l":82.865,"n":51,"o":82.905,"t":"2026-10-22T16:30:00Z","v":1954,"vw":82.900354},{"c":82.82,"h":82.875,"l":82.82,"n":103,"o":82.84,"t":"2026-10-22T16:35:00Z","v":2910,"vw":82.844448},{"c":82.83,"h":82.83,"l":82.81,"n":92,"o":82.81,"t":"2026-10-22T16:40:00Z","v":2038,"vw":82.815833},{"c":82.82,"h":82.845,"l":82.8016,"n":200,"o":82.845,"t":"2026-10-22T16:45:00Z","v":8932,"vw":82.8157},{"c":82.86,"h":82.875,"l":82.805,"n":239,"o":82.82,"t":"2026-10-22T16:50:00Z","v":12846,"vw":82.828023},{"c":82.92,"h":82.92,"l":82.875,"n":89,"o":82.885,"t":"2026-10-22T16:55:00Z","v":1347,"vw":82.887853},{"c":82.88,"h":82.91,"l":82.87,"n":93,"o":82.91,"t":"2026-10-22T17:00:00Z","v":2022,"vw":82.891383},{"c":82.855,"h":82.855,"l":82.83,"n":154,"o":82.85,"t":"2026-10-22T17:05:00Z","v":3112,"vw":82.842033},{"c":82.88,"h":82.88,"l":82.85,"n":115,"o":82.85,"t":"2026-10-22T17:10:00Z","v":2739,"vw":82.865333},{"c":82.935,"h":82.95,"l":82.875,"n":284,"o":82.9,"t":"2026-10-22T17:15:00Z","v":13351,"vw":82.91172},{"c":82.92,"h":82.965,"l":82.91,"n":219,"o":82.925,"t":"2026-10-22T17:20:00Z","v":20488,"vw":82.952563},{"c":82.925,"h":82.935,"l":82.895,"n":379,"o":82.925,"t":"2026-10-22T17:25:00Z","v":28911,"vw":82.920891},{"c":82.95,"h":82.95,"l":82.905,"n":230,"o":82.92,"t":"2026-10-22T17:30:00Z","v":9894,"vw":82.91768},{"c":82.93,"h":82.9701,"l":82.92,"n":155,"o":82.97,"t":"2026-10-22T17:35:00Z","v":4214,"vw":82.941806},{"c":82.935,"h":82.935,"l":82.91,"n":89,"o":82.9145,"t":"2026-10-22T17:40:00Z","v":1901,"vw":82.918669},{"c":82.94,"h":82.955,"l":82.935,"n":145,"o":82.94,"t":"2026-10-22T17:45:00Z","v":40032,"vw":82.94953},{"c":82.93,"h":82.93,"l":82.8945,"n":102,"o":82.91,"t":"2026-10-22T17:50:00Z","v":3223,"vw":82.909542},{"c":82.946,"h":82.96,"l":82.935,"n":124,"o":82.945,"t":"2026-10-22T17:55:00Z","v":4224,"vw":82.948629},{"c":82.845,"h":82.935,"l":82.845,"n":120,"o":82.935,"t":"2026-10-22T18:00:00Z","v":3273,"vw":82.885893},{"c":82.875,"h":82.875,"l":82.83,"n":94,"o":82.83,"t":"2026-10-22T18:05:00Z","v":2023,"vw":82.859445},{"c":82.88,"h":82.905,"l":82.87,"n":143,"o":82.875,"t":"2026-10-22T18:10:00Z","v":7430,"vw":82.893573},{"c":82.94,"h":82.95,"l":82.88,"n":220,"o":82.895,"t":"2026-10-22T18:15:00Z","v":11183,"vw":82.939794},{"c":82.92,"h":82.955,"l":82.92,"n":330,"o":82.95,"t":"2026-10-22T18:20:00Z","v":21749,"vw":82.94709},{"c":82.85,"h":82.92,"l":82.85,"n":166,"o":82.92,"t":"2026-10-22T18:25:00Z","v":4287,"vw":82.889985},{"c":82.835,"h":82.86,"l":82.83,"n":120,"o":82.85,"t":"2026-10-22T18:30:00Z","v":5266,"vw":82.84992},{"c":82.86,"h":82.865,"l":82.8354,"n":129,"o":82.84,"t":"2026-10-22T18:35:00Z","v":13190,"vw":82.844325},{"c":82.86,"h":82.86,"l":82.83,"n":73,"o":82.84,"t":"2026-10-22T18:40:00Z","v":2432,"vw":82.851667},{"c":82.82,"h":82.86,"l":82.8154,"n":75,"o":82.86,"t":"2026-10-22T18:45:00Z","v":1861,"vw":82.845165},{"c":82.84,"h":82.8454,"l":82.84,"n":145,"o":82.84,"t":"2026-10-22T18:50:00Z","v":4958,"vw":82.844046},{"c":82.83,"h":82.865,"l":82.83,"n":93,"o":82.85,"t":"2026-10-22T18:55:00Z","v":3158,"vw":82.85753},{"c":82.815,"h":82.82,"l":82.795,"n":129,"o":82.82,"t":"2026-10-22T19:00:00Z","v":3627,"vw":82.805449},{"c":82.85,"h":82.855,"l":82.82,"n":127,"o":82.82,"t":"2026-10-22T19:05:00Z","v":4826,"vw":82.845058},{"c":82.875,"h":82.895,"l":82.84,"n":120,"o":82.84,"t":"2026-10-22T19:10:00Z","v":4836,"vw":82.868673},{"c":82.86,"h":82.8601,"l":82.835,"n":151,"o":82.8454,"t":"2026-10-22T19:15:00Z","v":9684,"vw":82.852415},{"c":82.8645,"h":82.89,"l":82.855,"n":210,"o":82.865,"t":"2026-10-22T19:20:00Z","v":13006,"vw":82.870617},{"c":82.9075,"h":82.91,"l":82.86,"n":182,"o":82.875,"t":"2026-10-22T19:25:00Z","v":7680,"vw":82.878628},{"c":82.85,"h":82.895,"l":82.85,"n":147,"o":82.895,"t":"2026-10-22T19:30:00Z","v":5824,"vw":82.873671},{"c":82.81,"h":82.85,"l":82.81,"n":118,"o":82.84,"t":"2026-10-22T19:35:00Z","v":3987,"vw":82.834212},{"c":82.78,"h":82.815,"l":82.77,"n":270,"o":82.8135,"t":"2026-10-22T19:40:00Z","v":8251,"vw":82.80524},{"c":82.79,"h":82.8,"l":82.75,"n":208,"o":82.78,"t":"2026-10-22T19:45:00Z","v":8985,"vw":82.776831},{"c":82.9,"h":82.915,"l":82.79,"n":313,"o":82.79,"t":"2026-10-22T19:50:00Z","v":109679,"vw":82.895736},{"c":82.895,"h":82.91,"l":82.865,"n":248,"o":82.89,"t":"2026-10-22T19:55:00Z","v":12553,"vw":82.889496},{"c":82.89,"h":82.89,"l":82.89,"n":8,"o":82.89,"t":"2026-10-22T20:00:00Z","v":16887,"vw":82.89}],"history":[{"c":64.84,"h":65.43,"l":64.76,"n":4614,"o":65.39,"t":"2024-10-21T04:00:00Z","v":382219,"vw":64.975249},{"c":64.39,"h":64.61,"l":64.31,"n":5332,"o":64.44,"t":"2024-10-22T04:00:00Z","v":1077146,"vw":64.442612},{"c":63.53,"h":63.88,"l":63.29,"n":5821,"o":63.75,"t":"2024-10-23T04:00:00Z","v":1382710,"vw":63.674388},{"c":63.78,"h":63.935,"l":63.54,"n":10348,"o":63.84,"t":"2024-10-24T04:00:00Z","v":1957869,"vw":63.707383},{"c":63.55,"h":63.9657,"l":63.44,"n":4261,"o":63.87,"t":"2024-10-25T04:00:00Z","v":1263848,"vw":63.761384},{"c":63.97,"h":64.11,"l":63.775,"n":5692,"o":63.81,"t":"2024-10-28T04:00:00Z","v":662621,"vw":63.979964},{"c":63.77,"h":63.835,"l":63.5544,"n":9301,"o":63.76,"t":"2024-10-29T04:00:00Z","v":1121938,"vw":63.736695},{"c":63.74,"h":64.2,"l":63.66,"n":5036,"o":63.72,"t":"2024-10-30T04:00:00Z","v":629185,"vw":63.797941},{"c":63.46,"h":63.68,"l":62.94,"n":8857,"o":63.63,"t":"2024-10-31T04:00:00Z","v":2808395,"vw":63.327368},{"c":63.44,"h":63.78,"l":63.33,"n":9638,"o":63.59,"t":"2024-11-01T04:00:00Z","v":1826324,"vw":63.56881},{"c":63.47,"h":63.955,"l":63.435,"n":8049,"o":63.69,"t":"2024-11-04T05:00:00Z","v":1351889,"vw":63.801837},{"c":64.1,"h":64.11,"l":63.63,"n":5949,"o":63.63,"t":"2024-11-05T05:00:00Z","v":512482,"vw":63.936858},{"c":63.35,"h":63.445,"l":62.79,"n":6614,"o":63.42,"t":"2024-11-06T05:00:00Z","v":930043,"vw":63.30945},{"c":64.46,"h":64.5399,"l":64.1,"n":5578,"o":64.36,"t":"2024-11-07T05:00:00Z","v":926356,"vw":64.338356},{"c":63.75,"h":63.89,"l":63.41,"n":6575,"o":63.88,"t":"2024-11-08T05:00:00Z","v":959992,"vw":63.678271},{"c":63.82,"h":64.11,"l":63.695,"n":4971,"o":63.94,"t":"2024-11-11T05:00:00Z","v":501092,"vw":63.842084},{"c":62.54,"h":63.28,"l":62.33,"n":13033,"o":63.22,"t":"2024-11-12T05:00:00Z","v":1756717,"vw":62.645779},{"c":62.41,"h":62.68,"l":62.11,"n":6834,"o":62.58,"t":"2024-11-13T05:00:00Z","v":831381,"vw":62.381411},{"c":62.23,"h":62.65,"l":62.19,"n":14407,"o":62.44,"t":"2024-11-14T05:00:00Z","v":2848227,"vw":62.43862},{"c":62.11,"h":62.28,"l":62.025,"n":6970,"o":62.23,"t":"2024-11-15T05:00:00Z","v":629147,"vw":62.123602},{"c":62.36,"h":62.575,"l":62.09,"n":6789,"o":62.09,"t":"2024-11-18T05:00:00Z","v":897684,"vw":62.368388},{"c":62.34,"h":62.5,"l":61.92,"n":4825,"o":62,"t":"2024-11-19T05:00:00Z","v":510160,"vw":62.316948},{"c":62.1,"h":62.12,"l":61.75,"n":5767,"o":61.95,"t":"2024-11-20T05:00:00Z","v":799600,"vw":61.919174},{"c":62.05,"h":62.2,"l":61.85,"n":7359,"o":61.95,"t":"2024-11-21T05:00:00Z","v":1057853,"vw":62.027501},{"c":62.58,"h":62.685,"l":62.2,"n":15142,"o":62.3,"t":"2024-11-22T05:00:00Z","v":3279229,"vw":62.499881},{"c":62.87,"h":63.14,"l":62.69,"n":5279,"o":62.82,"t":"2024-11-25T05:00:00Z","v":1002295,"vw":62.913628},{"c":62.59,"h":62.8442,"l":62.36,"n":6371,"o":62.75,"t":"2024-11-26T05:00:00Z","v":2282486,"vw":62.545901},{"c":62.97,"h":63.14,"l":62.84,"n":6671,"o":62.94,"t":"2024-11-27T05:00:00Z","v":3465674,"vw":63.01339},{"c":63.98,"h":63.98,"l":63.29,"n":15437,"o":63.39,"t":"2024-11-29T05:00:00Z","v":6914612,"vw":63.438307},{"c":63.86,"h":63.9623,"l":63.38,"n":9235,"o":63.77,"t":"2024-12-02T05:00:00Z","v":1669203,"vw":63.776649},{"c":64.16,"h":64.29,"l":63.98,"n":6752,"o":64.17,"t":"2024-12-03T05:00:00Z","v":927762,"vw":64.176284},{"c":64.17,"h":64.35,"l":64.04,"n":5956,"o":64.15,"t":"2024-12-04T05:00:00Z","v":838846,"vw":64.205191},{"c":64.44,"h":64.57,"l":64.295,"n":5055,"o":64.4,"t":"2024-12-05T05:00:00Z","v":671036,"vw":64.472128},{"c":64.43,"h":64.71,"l":64.29,"n":6544,"o":64.67,"t":"2024-12-06T05:00:00Z","v":907872,"vw":64.431075},{"c":64.27,"h":64.8,"l":64.27,"n":5109,"o":64.62,"t":"2024-12-09T05:00:00Z","v":618491,"vw":64.5393},{"c":63.83,"h":64.135,"l":63.82,"n":6051,"o":64.09,"t":"2024-12-10T05:00:00Z","v":1091521,"vw":63.934797},{"c":64.29,"h":64.36,"l":64.03,"n":4342,"o":64.22,"t":"2024-12-11T05:00:00Z","v":1914185,"vw":64.234514},{"c":63.58,"h":64.01,"l":63.54,"n":7685,"o":63.9,"t":"2024-12-12T05:00:00Z","v":1058919,"vw":63.728566},{"c":63.33,"h":63.62,"l":63.2197,"n":4030,"o":63.56,"t":"2024-12-13T05:00:00Z","v":392404,"vw":63.362623},{"c":63.16,"h":63.325,"l":62.92,"n":23423,"o":62.96,"t":"2024-12-16T05:00:00Z","v":5428148,"vw":63.173727},{"c":61.56,"h":62.29,"l":61.5,"n":7541,"o":61.58,"t":"2024-12-17T05:00:00Z","v":1024844,"vw":61.630269},{"c":60.17,"h":61.83,"l":60.12,"n":9082,"o":61.67,"t":"2024-12-18T05:00:00Z","v":971060,"vw":60.956519},{"c":60.13,"h":60.55,"l":60.05,"n":10052,"o":60.54,"t":"2024-12-19T05:00:00Z","v":1266667,"vw":60.241186},{"c":60.38,"h":60.81,"l":59.83,"n":6333,"o":59.89,"t":"2024-12-20T05:00:00Z","v":964357,"vw":60.433038},{"c":60.61,"h":60.689,"l":60.135,"n":11154,"o":60.37,"t":"2024-12-23T05:00:00Z","v":2537498,"vw":60.449919},{"c":60.87,"h":60.89,"l":60.55,"n":4973,"o":60.75,"t":"2024-12-24T05:00:00Z","v":520380,"vw":60.798807},{"c":61.11,"h":61.22,"l":60.91,"n":4766,"o":61.06,"t":"2024-12-26T05:00:00Z","v":605696,"vw":61.111026},{"c":61.09,"h":61.24,"l":60.83,"n":4473,"o":61.07,"t":"2024-12-27T05:00:00Z","v":501346,"vw":61.037521},{"c":60.85,"h":61.0386,"l":60.495,"n":5904,"o":60.74,"t":"2024-12-30T05:00:00Z","v":777041,"vw":60.869288},{"c":60.75,"h":61.1463,"l":60.72,"n":8052,"o":60.92,"t":"2024-12-31T05:00:00Z","v":3413711,"vw":60.854171},{"c":60.6,"h":61.1,"l":60.39,"n":8662,"o":60.84,"t":"2025-01-02T05:00:00Z","v":1248000,"vw":60.722343},{"c":60.9,"h":60.95,"l":60.55,"n":6973,"o":60.81,"t":"2025-01-03T05:00:00Z","v":810787,"vw":60.79059},{"c":61.29,"h":61.6866,"l":61.1023,"n":8863,"o":61.26,"t":"2025-01-06T05:00:00Z","v":1012987,"vw":61.324622},{"c":60.76,"h":61.4842,"l":60.675,"n":5921,"o":61.38,"t":"2025-01-07T05:00:00Z","v":544072,"vw":61.002573},{"c":60.33,"h":60.3801,"l":59.995,"n":5565,"o":60.16,"t":"2025-01-08T05:00:00Z","v":643169,"vw":60.251933},{"c":59.33,"h":59.84,"l":59.24,"n":8605,"o":59.65,"t":"2025-01-10T05:00:00Z","v":1606770,"vw":59.404574},{"c":59.31,"h":59.335,"l":58.79,"n":6704,"o":58.82,"t":"2025-01-13T05:00:00Z","v":795774,"vw":59.138602},{"c":59.28,"h":59.47,"l":59.141,"n":11755,"o":59.24,"t":"2025-01-14T05:00:00Z","v":2421128,"vw":59.290502},{"c":60.24,"h":60.4325,"l":60.065,"n":5000,"o":60.31,"t":"2025-01-15T05:00:00Z","v":643233,"vw":60.285551},{"c":60.62,"h":60.67,"l":60.16,"n":10772,"o":60.27,"t":"2025-01-16T05:00:00Z","v":2564487,"vw":60.559724},{"c":60.86,"h":61.12,"l":60.735,"n":5481,"o":60.76,"t":"2025-01-17T05:00:00Z","v":697484,"vw":60.884824},{"c":61.95,"h":62,"l":61.5662,"n":7334,"o":61.59,"t":"2025-01-21T05:00:00Z","v":713967,"vw":61.863887},{"c":61.69,"h":61.99,"l":61.68,"n":4926,"o":61.96,"t":"2025-01-22T05:00:00Z","v":1880321,"vw":61.838244},{"c":62.02,"h":62.03,"l":61.61,"n":7187,"o":61.64,"t":"2025-01-23T05:00:00Z","v":1370466,"vw":61.920208},{"c":62.37,"h":62.551,"l":62.16,"n":5504,"o":62.16,"t":"2025-01-24T05:00:00Z","v":491639,"vw":62.413699},{"c":62.35,"h":62.4065,"l":62.0701,"n":4298,"o":62.21,"t":"2025-01-27T05:00:00Z","v":479252,"vw":62.259391},{"c":62.36,"h":62.475,"l":62.09,"n":7959,"o":62.34,"t":"2025-01-28T05:00:00Z","v":1118455,"vw":62.367998},{"c":62.35,"h":62.55,"l":62.1643,"n":5970,"o":62.39,"t":"2025-01-29T05:00:00Z","v":618207,"vw":62.404884},{"c":63.2,"h":63.375,"l":62.875,"n":8377,"o":63.06,"t":"2025-01-30T05:00:00Z","v":1386938,"vw":63.186265},{"c":62.56,"h":63.33,"l":62.53,"n":8538,"o":62.96,"t":"2025-01-31T05:00:00Z","v":987038,"vw":62.768333},{"c":62,"h":62.3,"l":61.51,"n":10678,"o":61.71,"t":"2025-02-03T05:00:00Z","v":938473,"vw":62.013027},{"c":62.58,"h":62.625,"l":62.1,"n":9230,"o":62.1,"t":"2025-02-04T05:00:00Z","v":840812,"vw":62.485169},{"c":63.17,"h":63.265,"l":62.83,"n":4707,"o":62.83,"t":"2025-02-05T05:00:00Z","v":378592,"vw":63.093431},{"c":63.49,"h":63.54,"l":63.29,"n":4954,"o":63.29,"t":"2025-02-06T05:00:00Z","v":1588298,"vw":63.456972},{"c":62.9,"h":63.55,"l":62.8,"n":9281,"o":63.5,"t":"2025-02-07T05:00:00Z","v":696393,"vw":63.067619},{"c":63.34,"h":63.4185,"l":63.25,"n":4963,"o":63.25,"t":"2025-02-10T05:00:00Z","v":441207,"vw":63.312379},{"c":63.42,"h":63.52,"l":63.15,"n":6156,"o":63.2,"t":"2025-02-11T05:00:00Z","v":576279,"vw":63.373042},{"c":63.27,"h":63.39,"l":62.7,"n":7555,"o":62.78,"t":"2025-02-12T05:00:00Z","v":695942,"vw":63.198061},{"c":64.05,"h":64.09,"l":63.54,"n":8709,"o":63.59,"t":"2025-02-13T05:00:00Z","v":656137,"vw":63.824834},{"c":64.16,"h":64.47,"l":64.15,"n":4157,"o":64.36,"t":"2025-02-14T05:00:00Z","v":382685,"vw":64.255722},{"c":64.32,"h":64.59,"l":64.245,"n":12723,"o":64.36,"t":"2025-02-18T05:00:00Z","v":2451041,"vw":64.333895},{"c":63.92,"h":63.92,"l":63.585,"n":8977,"o":63.8,"t":"2025-02-19T05:00:00Z","v":904554,"vw":63.810897},{"c":64.24,"h":64.26,"l":63.88,"n":13046,"o":64.05,"t":"2025-02-20T05:00:00Z","v":2347081,"vw":64.167141},{"c":63.77,"h":64.27,"l":63.64,"n":4746,"o":64.17,"t":"2025-02-21T05:00:00Z","v":437330,"vw":63.918791},{"c":63.58,"h":63.95,"l":63.53,"n":6047,"o":63.9,"t":"2025-02-24T05:00:00Z","v":454431,"vw":63.76025},{"c":63.98,"h":64.18,"l":63.7,"n":5592,"o":64.1,"t":"2025-02-25T05:00:00Z","v":382908,"vw":63.942799},{"c":63.86,"h":64.39,"l":63.79,"n":7098,"o":63.95,"t":"2025-02-26T05:00:00Z","v":607775,"vw":64.097154},{"c":63.2,"h":63.78,"l":63.13,"n":6286,"o":63.77,"t":"2025-02-27T05:00:00Z","v":658604,"vw":63.347568},{"c":62.88,"h":63.1042,"l":62.5279,"n":9723,"o":62.86,"t":"2025-02-28T05:00:00Z","v":1270448,"vw":62.85118},{"c":63.58,"h":64.12,"l":63.2,"n":11288,"o":63.93,"t":"2025-03-03T05:00:00Z","v":1026186,"vw":63.586457},{"c":63.26,"h":63.86,"l":62.435,"n":14357,"o":62.9,"t":"2025-03-04T05:00:00Z","v":1211051,"vw":63.130062},{"c":64.78,"h":64.9,"l":64.11,"n":8750,"o":64.11,"t":"2025-03-05T05:00:00Z","v":712683,"vw":64.583248},{"c":64.56,"h":65.095,"l":64.535,"n":17969,"o":64.7,"t":"2025-03-06T05:00:00Z","v":1570182,"vw":64.712252},{"c":65.31,"h":65.36,"l":64.68,"n":10022,"o":64.68,"t":"2025-03-07T05:00:00Z","v":868639,"vw":65.067904},{"c":63.91,"h":64.57,"l":63.545,"n":17061,"o":64.37,"t":"2025-03-10T04:00:00Z","v":1750444,"vw":63.893677},{"c":63.67,"h":64.08,"l":63.3742,"n":17763,"o":63.99,"t":"2025-03-11T04:00:00Z","v":3060019,"vw":63.725714},{"c":64.26,"h":64.435,"l":63.931,"n":11802,"o":64.19,"t":"2025-03-12T04:00:00Z","v":1430473,"vw":64.244271},{"c":64.08,"h":64.29,"l":63.84,"n":32360,"o":64,"t":"2025-03-13T04:00:00Z","v":4348238,"vw":64.075867},{"c":65.31,"h":65.34,"l":64.71,"n":9973,"o":64.82,"t":"2025-03-14T04:00:00Z","v":1031605,"vw":65.138587},{"c":65.97,"h":66.0551,"l":65.4,"n":6748,"o":65.4,"t":"2025-03-17T04:00:00Z","v":3529703,"vw":65.839878},{"c":65.93,"h":65.97,"l":65.515,"n":8175,"o":65.76,"t":"2025-03-18T04:00:00Z","v":854241,"vw":65.784469},{"c":66.08,"h":66.3,"l":65.6,"n":10312,"o":65.63,"t":"2025-03-19T04:00:00Z","v":3768083,"vw":65.869645},{"c":65.57,"h":65.6557,"l":65.21,"n":9720,"o":65.24,"t":"2025-03-20T04:00:00Z","v":1159383,"vw":65.521562},{"c":65.14,"h":65.2745,"l":65,"n":5713,"o":65.14,"t":"2025-03-21T04:00:00Z","v":545209,"vw":65.144077},{"c":65.06,"h":65.2281,"l":64.8901,"n":7318,"o":65.04,"t":"2025-03-24T04:00:00Z","v":754030,"vw":65.061434},{"c":65.59,"h":65.65,"l":65.42,"n":8144,"o":65.5,"t":"2025-03-25T04:00:00Z","v":1911674,"vw":65.50111},{"c":64.83,"h":65.28,"l":64.71,"n":8561,"o":65.15,"t":"2025-03-26T04:00:00Z","v":1552465,"vw":64.872434},{"c":64.9,"h":65.115,"l":64.66,"n":8200,"o":64.7,"t":"2025-03-27T04:00:00Z","v":1678972,"vw":64.913392},{"c":64.31,"h":64.61,"l":64.18,"n":8497,"o":64.51,"t":"2025-03-28T04:00:00Z","v":707861,"vw":64.350997},{"c":63.53,"h":63.6,"l":63.08,"n":23194,"o":63.36,"t":"2025-03-31T04:00:00Z","v":3544348,"vw":63.365874},{"c":63.56,"h":63.815,"l":63.135,"n":12749,"o":63.53,"t":"2025-04-01T04:00:00Z","v":1972349,"vw":63.406777},{"c":63.64,"h":63.7,"l":62.9,"n":8000,"o":62.9,"t":"2025-04-02T04:00:00Z","v":916327,"vw":63.432003},{"c":62.53,"h":63.315,"l":62.41,"n":10652,"o":63.04,"t":"2025-04-03T04:00:00Z","v":912685,"vw":62.787752},{"c":58.56,"h":60.26,"l":58.41,"n":21799,"o":59.93,"t":"2025-04-04T04:00:00Z","v":2155113,"vw":58.882702},{"c":57.14,"h":59.34,"l":56.64,"n":28099,"o":56.99,"t":"2025-04-07T04:00:00Z","v":2955503,"vw":57.35451},{"c":57.6,"h":59.73,"l":57.06,"n":30679,"o":59.67,"t":"2025-04-08T04:00:00Z","v":3805622,"vw":58.674779},{"c":61.1,"h":61.55,"l":57.54,"n":29899,"o":57.81,"t":"2025-04-09T04:00:00Z","v":2229344,"vw":59.534546},{"c":60.67,"h":60.95,"l":59.49,"n":23263,"o":60.59,"t":"2025-04-10T04:00:00Z","v":2205409,"vw":60.374882},{"c":62.33,"h":62.425,"l":61.15,"n":14403,"o":61.27,"t":"2025-04-11T04:00:00Z","v":1112799,"vw":61.959933},{"c":63.23,"h":63.55,"l":62.8414,"n":9799,"o":62.92,"t":"2025-04-14T04:00:00Z","v":1654853,"vw":63.214813},{"c":63.64,"h":63.905,"l":63.5058,"n":12251,"o":63.52,"t":"2025-04-15T04:00:00Z","v":1128451,"vw":63.700106},{"c":63.48,"h":64.035,"l":63.285,"n":10973,"o":63.71,"t":"2025-04-16T04:00:00Z","v":935292,"vw":63.652513},{"c":64.29,"h":64.6401,"l":64.11,"n":7583,"o":64.12,"t":"2025-04-17T04:00:00Z","v":955279,"vw":64.383046},{"c":64.33,"h":64.9,"l":63.88,"n":9147,"o":64.8,"t":"2025-04-21T04:00:00Z","v":520707,"vw":64.176141},{"c":65.22,"h":65.65,"l":64.99,"n":7983,"o":65.02,"t":"2025-04-22T04:00:00Z","v":929121,"vw":65.302581},{"c":65.15,"h":66.03,"l":64.97,"n":11357,"o":65.62,"t":"2025-04-23T04:00:00Z","v":832433,"vw":65.322002},{"c":65.89,"h":65.89,"l":65.27,"n":9281,"o":65.31,"t":"2025-04-24T04:00:00Z","v":1120078,"vw":65.623085},{"c":65.92,"h":65.95,"l":65.44,"n":6948,"o":65.52,"t":"2025-04-25T04:00:00Z","v":585528,"vw":65.738929},{"c":66.49,"h":66.6,"l":66.01,"n":6281,"o":66.12,"t":"2025-04-28T04:00:00Z","v":3488698,"vw":66.376586},{"c":66.68,"h":66.8351,"l":66.48,"n":9534,"o":66.48,"t":"2025-04-29T04:00:00Z","v":976107,"vw":66.654341},{"c":66.5,"h":66.92,"l":66.01,"n":9817,"o":66.1,"t":"2025-04-30T04:00:00Z","v":3676703,"vw":66.573886},{"c":66.32,"h":66.825,"l":66.31,"n":13356,"o":66.7,"t":"2025-05-01T04:00:00Z","v":1961204,"vw":66.56238},{"c":67.48,"h":67.691,"l":67.295,"n":9113,"o":67.37,"t":"2025-05-02T04:00:00Z","v":765716,"vw":67.458879},{"c":67.66,"h":67.81,"l":67.61,"n":4451,"o":67.74,"t":"2025-05-05T04:00:00Z","v":1785421,"vw":67.699212},{"c":67.9,"h":68.06,"l":67.72,"n":6317,"o":67.72,"t":"2025-05-06T04:00:00Z","v":625848,"vw":67.916452},{"c":67.56,"h":67.8342,"l":67.43,"n":8127,"o":67.62,"t":"2025-05-07T04:00:00Z","v":1987401,"vw":67.660353},{"c":67.64,"h":68.05,"l":67.61,"n":6214,"o":67.91,"t":"2025-05-08T04:00:00Z","v":789228,"vw":67.786082},{"c":68.08,"h":68.25,"l":67.85,"n":5777,"o":68.21,"t":"2025-05-09T04:00:00Z","v":773766,"vw":68.054375},{"c":68.25,"h":68.39,"l":67.95,"n":6119,"o":68.39,"t":"2025-05-12T04:00:00Z","v":565346,"vw":68.169009},{"c":68.39,"h":68.5699,"l":68.15,"n":15726,"o":68.2,"t":"2025-05-13T04:00:00Z","v":3024845,"vw":68.393756},{"c":68.08,"h":68.86,"l":68.065,"n":10346,"o":68.74,"t":"2025-05-14T04:00:00Z","v":1400903,"vw":68.238311},{"c":68.91,"h":68.91,"l":68.395,"n":20269,"o":68.53,"t":"2025-05-15T04:00:00Z","v":3094054,"vw":68.740907},{"c":69.03,"h":69.12,"l":68.74,"n":7778,"o":68.87,"t":"2025-05-16T04:00:00Z","v":913646,"vw":68.972378},{"c":69.54,"h":69.54,"l":68.91,"n":4567,"o":68.91,"t":"2025-05-19T04:00:00Z","v":450257,"vw":69.294239},{"c":69.75,"h":69.8,"l":69.39,"n":5929,"o":69.49,"t":"2025-05-20T04:00:00Z","v":522124,"vw":69.647632},{"c":69.4,"h":70.07,"l":69.38,"n":5876,"o":69.73,"t":"2025-05-21T04:00:00Z","v":528848,"vw":69.750697},{"c":69.31,"h":69.48,"l":69.0942,"n":5222,"o":69.21,"t":"2025-05-22T04:00:00Z","v":599918,"vw":69.327709},{"c":69.76,"h":69.895,"l":68.96,"n":6451,"o":69.1,"t":"2025-05-23T04:00:00Z","v":594411,"vw":69.624591},{"c":70.73,"h":70.77,"l":70.56,"n":6588,"o":70.64,"t":"2025-05-27T04:00:00Z","v":591389,"vw":70.684351},{"c":70.12,"h":70.326,"l":70.01,"n":7314,"o":70.31,"t":"2025-05-28T04:00:00Z","v":760472,"vw":70.162682},{"c":70.32,"h":70.375,"l":70.04,"n":5898,"o":70.31,"t":"2025-05-29T04:00:00Z","v":725543,"vw":70.291129},{"c":70.63,"h":70.63,"l":70.05,"n":12143,"o":70.59,"t":"2025-05-30T04:00:00Z","v":1519706,"vw":70.403923},{"c":71.47,"h":71.47,"l":70.76,"n":9230,"o":70.81,"t":"2025-06-02T04:00:00Z","v":1030996,"vw":71.09727},{"c":70.87,"h":70.955,"l":70.575,"n":8648,"o":70.82,"t":"2025-06-03T04:00:00Z","v":905699,"vw":70.855149},{"c":71.3,"h":71.47,"l":71.0216,"n":6443,"o":71.04,"t":"2025-06-04T04:00:00Z","v":997223,"vw":71.312508},{"c":71.22,"h":71.64,"l":71.1244,"n":5747,"o":71.48,"t":"2025-06-05T04:00:00Z","v":632593,"vw":71.33604},{"c":71.31,"h":71.3835,"l":71.055,"n":6322,"o":71.25,"t":"2025-06-06T04:00:00Z","v":727797,"vw":71.237996},{"c":71.4,"h":71.595,"l":71.28,"n":7358,"o":71.28,"t":"2025-06-09T04:00:00Z","v":652220,"vw":71.444033},{"c":71.47,"h":71.71,"l":71.325,"n":3998,"o":71.64,"t":"2025-06-10T04:00:00Z","v":412992,"vw":71.488771},{"c":71.66,"h":71.9654,"l":71.63,"n":5794,"o":71.84,"t":"2025-06-11T04:00:00Z","v":586925,"vw":71.778368},{"c":72.06,"h":72.19,"l":71.935,"n":4098,"o":71.98,"t":"2025-06-12T04:00:00Z","v":663408,"vw":72.02856},{"c":71.27,"h":71.585,"l":71.131,"n":7526,"o":71.14,"t":"2025-06-13T04:00:00Z","v":1552095,"vw":71.401781},{"c":70.58,"h":71.175,"l":70.54,"n":8225,"o":70.8,"t":"2025-06-16T04:00:00Z","v":566636,"vw":70.800871},{"c":69.98,"h":70.59,"l":69.905,"n":10391,"o":70.46,"t":"2025-06-17T04:00:00Z","v":1072632,"vw":70.173571},{"c":70.23,"h":70.66,"l":70.14,"n":10099,"o":70.23,"t":"2025-06-18T04:00:00Z","v":1408830,"vw":70.354224},{"c":69.61,"h":70.26,"l":69.58,"n":8461,"o":70.26,"t":"2025-06-20T04:00:00Z","v":1000286,"vw":69.881257},{"c":70.19,"h":70.205,"l":69.16,"n":7273,"o":69.16,"t":"2025-06-23T04:00:00Z","v":689126,"vw":69.784226},{"c":70.95,"h":71.04,"l":70.59,"n":6076,"o":70.73,"t":"2025-06-24T04:00:00Z","v":649371,"vw":70.90254},{"c":70.75,"h":70.845,"l":70.55,"n":15859,"o":70.78,"t":"2025-06-25T04:00:00Z","v":2415409,"vw":70.683418},{"c":71.88,"h":71.945,"l":71.54,"n":10583,"o":71.62,"t":"2025-06-26T04:00:00Z","v":1440072,"vw":71.770308},{"c":72.4,"h":72.6159,"l":72.14,"n":7783,"o":72.33,"t":"2025-06-27T04:00:00Z","v":897820,"vw":72.368202},{"c":72.68,"h":72.735,"l":72.31,"n":6687,"o":72.4,"t":"2025-06-30T04:00:00Z","v":1307972,"vw":72.624706},{"c":72.62,"h":72.84,"l":72.525,"n":7919,"o":72.61,"t":"2025-07-01T04:00:00Z","v":1159943,"vw":72.662301},{"c":72.77,"h":72.825,"l":72.22,"n":6263,"o":72.31,"t":"2025-07-02T04:00:00Z","v":952178,"vw":72.574493},{"c":73.02,"h":73.095,"l":72.84,"n":3467,"o":72.84,"t":"2025-07-03T04:00:00Z","v":411007,"vw":72.959194},{"c":72.09,"h":72.76,"l":71.93,"n":8639,"o":72.76,"t":"2025-07-07T04:00:00Z","v":1023200,"vw":72.314159},{"c":72.7,"h":72.7759,"l":72.195,"n":7113,"o":72.25,"t":"2025-07-08T04:00:00Z","v":963184,"vw":72.549864},{"c":73.22,"h":73.23,"l":72.8,"n":4981,"o":72.91,"t":"2025-07-09T04:00:00Z","v":2416168,"vw":72.991729},{"c":73.28,"h":73.315,"l":72.825,"n":8190,"o":72.97,"t":"2025-07-10T04:00:00Z","v":1579574,"vw":73.114672},{"c":72.71,"h":72.82,"l":72.58,"n":4381,"o":72.74,"t":"2025-07-11T04:00:00Z","v":481300,"vw":72.711254},{"c":72.78,"h":72.85,"l":72.57,"n":5837,"o":72.57,"t":"2025-07-14T04:00:00Z","v":632858,"vw":72.754336},{"c":72.04,"h":72.83,"l":71.98,"n":9141,"o":72.83,"t":"2025-07-15T04:00:00Z","v":2277038,"vw":72.20515},{"c":72.41,"h":72.515,"l":71.9,"n":8631,"o":72.08,"t":"2025-07-16T04:00:00Z","v":1232006,"vw":72.305434},{"c":72.71,"h":72.7858,"l":72.35,"n":5116,"o":72.35,"t":"2025-07-17T04:00:00Z","v":719786,"vw":72.536109},{"c":72.62,"h":73.12,"l":72.52,"n":4360,"o":73.03,"t":"2025-07-18T04:00:00Z","v":1413570,"vw":72.850827},{"c":73.19,"h":73.5057,"l":73.08,"n":7249,"o":73.15,"t":"2025-07-21T04:00:00Z","v":1019828,"vw":73.317077},{"c":73.78,"h":73.85,"l":73.15,"n":18367,"o":73.24,"t":"2025-07-22T04:00:00Z","v":5238532,"vw":73.667545},{"c":75.01,"h":75.0359,"l":74.29,"n":9660,"o":74.45,"t":"2025-07-23T04:00:00Z","v":1320582,"vw":74.736555},{"c":74.53,"h":74.81,"l":74.495,"n":8291,"o":74.56,"t":"2025-07-24T04:00:00Z","v":1447544,"vw":74.630477},{"c":74.45,"h":74.485,"l":73.99,"n":5636,"o":74.05,"t":"2025-07-25T04:00:00Z","v":652034,"vw":74.326441},{"c":73.33,"h":73.78,"l":73.175,"n":4966,"o":73.67,"t":"2025-07-28T04:00:00Z","v":552698,"vw":73.415542},{"c":73.14,"h":73.36,"l":73.025,"n":4932,"o":73.29,"t":"2025-07-29T04:00:00Z","v":504391,"vw":73.176008},{"c":72.66,"h":73.21,"l":72.4535,"n":4937,"o":72.93,"t":"2025-07-30T04:00:00Z","v":485475,"vw":72.797829},{"c":72.41,"h":72.65,"l":72.15,"n":9957,"o":72.6,"t":"2025-07-31T04:00:00Z","v":1054602,"vw":72.398612},{"c":72.68,"h":72.77,"l":72.17,"n":15444,"o":72.51,"t":"2025-08-01T04:00:00Z","v":1895938,"vw":72.45225},{"c":73.59,"h":73.59,"l":73.28,"n":8368,"o":73.33,"t":"2025-08-04T04:00:00Z","v":867414,"vw":73.458005},{"c":73.56,"h":73.73,"l":73.4143,"n":8610,"o":73.55,"t":"2025-08-05T04:00:00Z","v":1518735,"vw":73.543325},{"c":74.12,"h":74.175,"l":73.819,"n":5509,"o":73.82,"t":"2025-08-06T04:00:00Z","v":511530,"vw":74.054311},{"c":74.65,"h":74.84,"l":74.3,"n":7213,"o":74.8,"t":"2025-08-07T04:00:00Z","v":714394,"vw":74.503106},{"c":74.89,"h":75.005,"l":74.725,"n":6774,"o":74.76,"t":"2025-08-08T04:00:00Z","v":693119,"vw":74.893475},{"c":74.56,"h":74.77,"l":74.48,"n":5811,"o":74.61,"t":"2025-08-11T04:00:00Z","v":972424,"vw":74.61089},{"c":75.15,"h":75.195,"l":74.45,"n":7105,"o":74.45,"t":"2025-08-12T04:00:00Z","v":654693,"vw":74.978106},{"c":75.32,"h":75.39,"l":75.15,"n":6476,"o":75.18,"t":"2025-08-13T04:00:00Z","v":459280,"vw":75.264861},{"c":75.1,"h":75.12,"l":74.79,"n":5621,"o":74.88,"t":"2025-08-14T04:00:00Z","v":541658,"vw":74.99294},{"c":75.33,"h":75.43,"l":75.27,"n":5774,"o":75.32,"t":"2025-08-15T04:00:00Z","v":511340,"vw":75.33851},{"c":75.39,"h":75.42,"l":75.17,"n":6080,"o":75.29,"t":"2025-08-18T04:00:00Z","v":421409,"vw":75.328238},{"c":75.54,"h":75.8,"l":75.4442,"n":6512,"o":75.65,"t":"2025-08-19T04:00:00Z","v":645119,"vw":75.598818},{"c":75.46,"h":75.505,"l":75.23,"n":7882,"o":75.37,"t":"2025-08-20T04:00:00Z","v":1175083,"vw":75.413125},{"c":75.12,"h":75.345,"l":75.045,"n":6556,"o":75.22,"t":"2025-08-21T04:00:00Z","v":504439,"vw":75.162099},{"c":76.58,"h":76.68,"l":75.33,"n":9951,"o":75.46,"t":"2025-08-22T04:00:00Z","v":723344,"vw":76.362671},{"c":75.85,"h":76.43,"l":75.8106,"n":6495,"o":76.26,"t":"2025-08-25T04:00:00Z","v":482764,"vw":76.02938},{"c":75.82,"h":75.895,"l":75.62,"n":7774,"o":75.62,"t":"2025-08-26T04:00:00Z","v":754833,"vw":75.77226},{"c":75.74,"h":75.78,"l":75.23,"n":6037,"o":75.38,"t":"2025-08-27T04:00:00Z","v":604958,"vw":75.622598},{"c":75.91,"h":75.995,"l":75.76,"n":7443,"o":75.8,"t":"2025-08-28T04:00:00Z","v":915958,"vw":75.901804},{"c":75.57,"h":75.67,"l":75.475,"n":8920,"o":75.55,"t":"2025-08-29T04:00:00Z","v":979577,"vw":75.585448},{"c":74.72,"h":74.79,"l":74.2167,"n":12574,"o":74.28,"t":"2025-09-02T04:00:00Z","v":1137487,"vw":74.52529},{"c":74.84,"h":74.9,"l":74.59,"n":9695,"o":74.63,"t":"2025-09-03T04:00:00Z","v":651809,"vw":74.744424},{"c":75.15,"h":75.15,"l":74.75,"n":6320,"o":74.82,"t":"2025-09-04T04:00:00Z","v":457221,"vw":75.001329},{"c":75.75,"h":76.24,"l":75.4965,"n":9377,"o":75.94,"t":"2025-09-05T04:00:00Z","v":595122,"vw":75.767233},{"c":76.7,"h":76.75,"l":76.2852,"n":9518,"o":76.44,"t":"2025-09-08T04:00:00Z","v":969241,"vw":76.605913},{"c":76.39,"h":76.595,"l":76.24,"n":7671,"o":76.42,"t":"2025-09-09T04:00:00Z","v":663459,"vw":76.412175},{"c":76.3,"h":76.625,"l":76.2032,"n":5804,"o":76.43,"t":"2025-09-10T04:00:00Z","v":425688,"vw":76.404964},{"c":77.13,"h":77.16,"l":76.61,"n":6257,"o":76.61,"t":"2025-09-11T04:00:00Z","v":511593,"vw":77.029445},{"c":76.81,"h":76.935,"l":76.63,"n":5065,"o":76.8,"t":"2025-09-12T04:00:00Z","v":686575,"vw":76.82764},{"c":77.35,"h":77.38,"l":77.0501,"n":9630,"o":77.08,"t":"2025-09-15T04:00:00Z","v":949916,"vw":77.285898},{"c":77.29,"h":77.44,"l":77.09,"n":7263,"o":77.37,"t":"2025-09-16T04:00:00Z","v":804731,"vw":77.309382},{"c":77.02,"h":77.72,"l":76.66,"n":11811,"o":77.18,"t":"2025-09-17T04:00:00Z","v":1054400,"vw":77.149468},{"c":77.18,"h":77.325,"l":76.75,"n":9775,"o":77.01,"t":"2025-09-18T04:00:00Z","v":852370,"vw":77.145109},{"c":76.66,"h":76.845,"l":76.545,"n":6601,"o":76.77,"t":"2025-09-19T04:00:00Z","v":900346,"vw":76.719388},{"c":77.01,"h":77.04,"l":76.55,"n":5351,"o":76.7,"t":"2025-09-22T04:00:00Z","v":621247,"vw":76.836252},{"c":76.96,"h":77.385,"l":76.87,"n":6985,"o":77.2,"t":"2025-09-23T04:00:00Z","v":561341,"vw":77.054043},{"c":76.18,"h":76.6,"l":76.095,"n":13445,"o":76.51,"t":"2025-09-24T04:00:00Z","v":1320048,"vw":76.247314},{"c":75.7,"h":75.815,"l":75.39,"n":12086,"o":75.69,"t":"2025-09-25T04:00:00Z","v":1617587,"vw":75.682928},{"c":76.2,"h":76.2,"l":75.86,"n":8997,"o":75.95,"t":"2025-09-26T04:00:00Z","v":1206674,"vw":76.035847},{"c":76.51,"h":76.51,"l":76.28,"n":5844,"o":76.43,"t":"2025-09-29T04:00:00Z","v":665993,"vw":76.427808},{"c":76.72,"h":76.81,"l":76.53,"n":9901,"o":76.53,"t":"2025-09-30T04:00:00Z","v":1912011,"vw":76.726465},{"c":76.9,"h":77.205,"l":76.765,"n":14250,"o":76.92,"t":"2025-10-01T04:00:00Z","v":2485011,"vw":76.971874},{"c":76.87,"h":77.024,"l":76.53,"n":9935,"o":76.99,"t":"2025-10-02T04:00:00Z","v":981284,"vw":76.769356},{"c":77.71,"h":77.88,"l":77.47,"n":6867,"o":77.47,"t":"2025-10-03T04:00:00Z","v":517917,"vw":77.677303},{"c":77.75,"h":77.92,"l":77.56,"n":7135,"o":77.72,"t":"2025-10-06T04:00:00Z","v":2130220,"vw":77.81377},{"c":76.9,"h":77.51,"l":76.88,"n":8057,"o":77.51,"t":"2025-10-07T04:00:00Z","v":1099706,"vw":77.102656},{"c":76.99,"h":77.0352,"l":76.745,"n":7358,"o":76.98,"t":"2025-10-08T04:00:00Z","v":782927,"vw":76.913949},{"c":76.67,"h":77.49,"l":76.49,"n":7302,"o":77.26,"t":"2025-10-09T04:00:00Z","v":634301,"vw":76.727522},{"c":75.19,"h":76.24,"l":75.08,"n":16420,"o":76.2,"t":"2025-10-10T04:00:00Z","v":1581299,"vw":75.43273},{"c":75.83,"h":75.95,"l":75.51,"n":8007,"o":75.65,"t":"2025-10-13T04:00:00Z","v":1200468,"vw":75.850267},{"c":76.03,"h":76.255,"l":75.275,"n":12525,"o":75.34,"t":"2025-10-14T04:00:00Z","v":1022746,"vw":75.941413},{"c":76.45,"h":76.595,"l":75.99,"n":11001,"o":76.38,"t":"2025-10-15T04:00:00Z","v":1017057,"vw":76.37692},{"c":76.59,"h":76.785,"l":76.25,"n":12596,"o":76.56,"t":"2025-10-16T04:00:00Z","v":914917,"vw":76.561373},{"c":76.39,"h":76.46,"l":76.01,"n":10634,"o":76.18,"t":"2025-10-17T04:00:00Z","v":629803,"vw":76.277252},{"c":76.91,"h":76.97,"l":76.63,"n":7316,"o":76.63,"t":"2025-10-20T04:00:00Z","v":526959,"vw":76.891963},{"c":76.26,"h":76.6,"l":76.19,"n":9604,"o":76.42,"t":"2025-10-21T04:00:00Z","v":455698,"vw":76.394713},{"c":76.64,"h":76.82,"l":76.345,"n":17129,"o":76.44,"t":"2025-10-22T04:00:00Z","v":4558428,"vw":76.780932},{"c":77.3,"h":77.4455,"l":77.04,"n":7810,"o":77.13,"t":"2025-10-23T04:00:00Z","v":3192129,"vw":77.179806},{"c":77.46,"h":77.655,"l":77.42,"n":9012,"o":77.51,"t":"2025-10-24T04:00:00Z","v":599450,"vw":77.544108},{"c":77.98,"h":78.13,"l":77.86,"n":9188,"o":78.13,"t":"2025-10-27T04:00:00Z","v":1051033,"vw":77.967115},{"c":77.34,"h":77.64,"l":77.23,"n":11052,"o":77.35,"t":"2025-10-28T04:00:00Z","v":4442555,"vw":77.360152},{"c":76.72,"h":77.37,"l":76.33,"n":29633,"o":77.2,"t":"2025-10-29T04:00:00Z","v":2577995,"vw":76.955435},{"c":76.62,"h":76.89,"l":76.43,"n":15144,"o":76.43,"t":"2025-10-30T04:00:00Z","v":4844076,"vw":76.757382},{"c":76.21,"h":76.53,"l":75.991,"n":18124,"o":76.53,"t":"2025-10-31T04:00:00Z","v":7474786,"vw":76.360427},{"c":76.12,"h":76.26,"l":75.98,"n":8910,"o":76.26,"t":"2025-11-03T05:00:00Z","v":3984178,"vw":76.120587},{"c":75.42,"h":75.86,"l":75.38,"n":9663,"o":75.67,"t":"2025-11-04T05:00:00Z","v":827329,"vw":75.572519},{"c":75.59,"h":75.73,"l":75.375,"n":11360,"o":75.56,"t":"2025-11-05T05:00:00Z","v":1220596,"vw":75.618083},{"c":75.22,"h":75.64,"l":74.995,"n":10040,"o":75.43,"t":"2025-11-06T05:00:00Z","v":874375,"vw":75.282065},{"c":75.56,"h":75.57,"l":74.82,"n":10165,"o":75.01,"t":"2025-11-07T05:00:00Z","v":767817,"vw":75.273735},{"c":76.39,"h":76.4445,"l":75.97,"n":8647,"o":76.15,"t":"2025-11-10T05:00:00Z","v":478519,"vw":76.244685},{"c":76.49,"h":76.66,"l":76.28,"n":7549,"o":76.28,"t":"2025-11-11T05:00:00Z","v":915574,"vw":76.524315},{"c":76.9,"h":76.99,"l":76.635,"n":6931,"o":76.67,"t":"2025-11-12T05:00:00Z","v":850543,"vw":76.877476},{"c":76.33,"h":77.075,"l":76.255,"n":11371,"o":76.87,"t":"2025-11-13T05:00:00Z","v":1084498,"vw":76.595985},{"c":76.35,"h":76.52,"l":75.835,"n":11041,"o":75.9,"t":"2025-11-14T05:00:00Z","v":924066,"vw":76.287347},{"c":75.51,"h":76.195,"l":75.23,"n":9015,"o":75.93,"t":"2025-11-17T05:00:00Z","v":632146,"vw":75.742278},{"c":74.58,"h":74.815,"l":74.18,"n":14200,"o":74.52,"t":"2025-11-18T05:00:00Z","v":896695,"vw":74.581564},{"c":74.4,"h":74.9,"l":74.145,"n":8800,"o":74.57,"t":"2025-11-19T05:00:00Z","v":954555,"vw":74.541779},{"c":73.48,"h":74.9691,"l":73.46,"n":13661,"o":74.73,"t":"2025-11-20T05:00:00Z","v":785058,"vw":74.049162},{"c":74.74,"h":74.84,"l":73.94,"n":9194,"o":74.19,"t":"2025-11-21T05:00:00Z","v":691678,"vw":74.471366},{"c":75.02,"h":75.145,"l":74.585,"n":9356,"o":74.66,"t":"2025-11-24T05:00:00Z","v":1107072,"vw":74.871442},{"c":76.06,"h":76.1151,"l":75.2558,"n":7521,"o":75.31,"t":"2025-11-25T05:00:00Z","v":591764,"vw":75.847396},{"c":76.75,"h":76.95,"l":76.19,"n":6212,"o":76.24,"t":"2025-11-26T05:00:00Z","v":467262,"vw":76.693136},{"c":77.47,"h":77.5,"l":77,"n":3350,"o":77.17,"t":"2025-11-28T05:00:00Z","v":678715,"vw":77.355597},{"c":76.92,"h":77.29,"l":76.9,"n":7604,"o":77.14,"t":"2025-12-01T05:00:00Z","v":936043,"vw":77.069439},{"c":76.82,"h":76.9,"l":76.57,"n":7865,"o":76.9,"t":"2025-12-02T05:00:00Z","v":637402,"vw":76.745964},{"c":77.23,"h":77.275,"l":76.643,"n":8471,"o":76.77,"t":"2025-12-03T05:00:00Z","v":828336,"vw":77.12069},{"c":77.29,"h":77.565,"l":77.16,"n":8625,"o":77.53,"t":"2025-12-04T05:00:00Z","v":641729,"vw":77.357043},{"c":77.44,"h":77.6699,"l":77.24,"n":6093,"o":77.5,"t":"2025-12-05T05:00:00Z","v":443766,"vw":77.475348},{"c":77.28,"h":77.64,"l":77.16,"n":5984,"o":77.64,"t":"2025-12-08T05:00:00Z","v":548817,"vw":77.279611},{"c":77.05,"h":77.42,"l":77.035,"n":8732,"o":77.13,"t":"2025-12-09T05:00:00Z","v":1086238,"vw":77.13805},{"c":77.81,"h":77.935,"l":77.095,"n":14502,"o":77.16,"t":"2025-12-10T05:00:00Z","v":1097935,"vw":77.553733},{"c":78.11,"h":78.25,"l":77.8268,"n":10593,"o":77.91,"t":"2025-12-11T05:00:00Z","v":1285082,"vw":78.097691},{"c":77.82,"h":78.29,"l":77.55,"n":12479,"o":78.14,"t":"2025-12-12T05:00:00Z","v":1203955,"vw":77.821642},{"c":78.15,"h":78.4582,"l":77.9643,"n":9439,"o":78.32,"t":"2025-12-15T05:00:00Z","v":772623,"vw":78.161666},{"c":76.44,"h":76.78,"l":76.26,"n":8728,"o":76.6,"t":"2025-12-16T05:00:00Z","v":920524,"vw":76.515396},{"c":75.9,"h":76.55,"l":75.875,"n":10372,"o":76.22,"t":"2025-12-17T05:00:00Z","v":725263,"vw":76.131167},{"c":76.48,"h":76.905,"l":76.305,"n":12222,"o":76.64,"t":"2025-12-18T05:00:00Z","v":1250348,"vw":76.628882},{"c":76.8,"h":77.095,"l":76.7823,"n":10045,"o":76.86,"t":"2025-12-19T05:00:00Z","v":1137269,"vw":76.972389},{"c":77.2,"h":77.2658,"l":76.9,"n":8348,"o":76.95,"t":"2025-12-22T05:00:00Z","v":1350685,"vw":77.137128},{"c":77.75,"h":77.85,"l":77.605,"n":6832,"o":77.71,"t":"2025-12-23T05:00:00Z","v":602257,"vw":77.732089},{"c":77.94,"h":77.99,"l":77.81,"n":3833,"o":77.84,"t":"2025-12-24T05:00:00Z","v":489550,"vw":77.923385},{"c":77.93,"h":77.97,"l":77.675,"n":6409,"o":77.93,"t":"2025-12-26T05:00:00Z","v":445519,"vw":77.84091},{"c":78,"h":78.03,"l":77.69,"n":8542,"o":77.99,"t":"2025-12-29T05:00:00Z","v":546700,"vw":77.842091},{"c":77.88,"h":78.175,"l":77.86,"n":9140,"o":78.09,"t":"2025-12-30T05:00:00Z","v":627616,"vw":78.009404},{"c":77.53,"h":77.765,"l":77.405,"n":9985,"o":77.69,"t":"2025-12-31T05:00:00Z","v":931887,"vw":77.578559},{"c":78.21,"h":78.345,"l":77.735,"n":19654,"o":78.26,"t":"2026-01-02T05:00:00Z","v":1981127,"vw":78.044292},{"c":79.16,"h":79.17,"l":78.24,"n":9378,"o":78.29,"t":"2026-01-05T05:00:00Z","v":773026,"vw":78.917499},{"c":79.27,"h":79.3699,"l":79.0601,"n":9265,"o":79.23,"t":"2026-01-06T05:00:00Z","v":895312,"vw":79.24305},{"c":79.6,"h":79.7875,"l":79.43,"n":11232,"o":79.66,"t":"2026-01-07T05:00:00Z","v":795594,"vw":79.643867},{"c":79.71,"h":79.74,"l":79.351,"n":6830,"o":79.44,"t":"2026-01-08T05:00:00Z","v":509292,"vw":79.606396},{"c":80.28,"h":80.3775,"l":79.915,"n":9959,"o":80.03,"t":"2026-01-09T05:00:00Z","v":777209,"vw":80.221523},{"c":80.6,"h":80.645,"l":80.35,"n":8001,"o":80.5,"t":"2026-01-12T05:00:00Z","v":512247,"vw":80.525036},{"c":79.81,"h":80.18,"l":79.705,"n":10839,"o":80.18,"t":"2026-01-13T05:00:00Z","v":1410082,"vw":79.96031},{"c":80.26,"h":80.325,"l":79.94,"n":13445,"o":80.17,"t":"2026-01-14T05:00:00Z","v":1177014,"vw":80.135608},{"c":80.46,"h":80.68,"l":80.32,"n":11304,"o":80.53,"t":"2026-01-15T05:00:00Z","v":866290,"vw":80.508341},{"c":80.83,"h":80.985,"l":80.62,"n":10329,"o":80.89,"t":"2026-01-16T05:00:00Z","v":1123363,"vw":80.816275},{"c":79.87,"h":80.34,"l":79.685,"n":17981,"o":80.09,"t":"2026-01-20T05:00:00Z","v":1796631,"vw":80.109579},{"c":80.81,"h":80.96,"l":80,"n":20207,"o":80.27,"t":"2026-01-21T05:00:00Z","v":1125956,"vw":80.445548},{"c":81.59,"h":81.785,"l":81.38,"n":13242,"o":81.49,"t":"2026-01-22T05:00:00Z","v":1579671,"vw":81.530882},{"c":82.04,"h":82.11,"l":81.31,"n":17611,"o":81.46,"t":"2026-01-23T05:00:00Z","v":1239647,"vw":81.843333},{"c":82.33,"h":82.72,"l":82.33,"n":8964,"o":82.63,"t":"2026-01-26T05:00:00Z","v":765643,"vw":82.439284},{"c":83.47,"h":83.66,"l":83.0101,"n":14975,"o":83.07,"t":"2026-01-27T05:00:00Z","v":947097,"vw":83.355204},{"c":82.83,"h":83.05,"l":82.38,"n":14925,"o":82.91,"t":"2026-01-28T05:00:00Z","v":838252,"vw":82.724569},{"c":83.17,"h":83.425,"l":82.15,"n":16039,"o":83.33,"t":"2026-01-29T05:00:00Z","v":734815,"vw":82.938347},{"c":81.77,"h":82.52,"l":81.585,"n":24522,"o":82.41,"t":"2026-01-30T05:00:00Z","v":4520883,"vw":81.998527},{"c":81.83,"h":82.03,"l":81.5403,"n":15698,"o":81.67,"t":"2026-02-02T05:00:00Z","v":1960140,"vw":81.756917},{"c":82.39,"h":82.42,"l":81.73,"n":19241,"o":82.01,"t":"2026-02-03T05:00:00Z","v":1372480,"vw":82.106062},{"c":82.64,"h":83.16,"l":82.295,"n":21349,"o":83.12,"t":"2026-02-04T05:00:00Z","v":1326827,"vw":82.719457},{"c":81.54,"h":82.24,"l":81.505,"n":26651,"o":81.91,"t":"2026-02-05T05:00:00Z","v":1454651,"vw":81.867143},{"c":83.23,"h":83.26,"l":82.355,"n":17835,"o":82.43,"t":"2026-02-06T05:00:00Z","v":1325862,"vw":82.944281},{"c":84.47,"h":84.635,"l":83.6601,"n":15348,"o":83.88,"t":"2026-02-09T05:00:00Z","v":1084598,"vw":84.347126},{"c":85.12,"h":85.475,"l":85.12,"n":21908,"o":85.26,"t":"2026-02-10T05:00:00Z","v":1928846,"vw":85.270816},{"c":85.35,"h":85.6794,"l":84.955,"n":21941,"o":85.56,"t":"2026-02-11T05:00:00Z","v":1419728,"vw":85.457841},{"c":85.05,"h":85.83,"l":84.705,"n":21917,"o":85.65,"t":"2026-02-12T05:00:00Z","v":1615850,"vw":85.127287},{"c":84.84,"h":85.01,"l":84.21,"n":15813,"o":84.69,"t":"2026-02-13T05:00:00Z","v":831688,"vw":84.754952},{"c":84.93,"h":85.035,"l":83.97,"n":15950,"o":84.36,"t":"2026-02-17T05:00:00Z","v":1035945,"vw":84.582169},{"c":84.83,"h":85.37,"l":84.645,"n":14198,"o":85.05,"t":"2026-02-18T05:00:00Z","v":1155140,"vw":85.00335},{"c":84.75,"h":84.78,"l":84.34,"n":12718,"o":84.49,"t":"2026-02-19T05:00:00Z","v":989069,"vw":84.659055},{"c":85.31,"h":85.41,"l":84.3001,"n":22043,"o":84.64,"t":"2026-02-20T05:00:00Z","v":1117878,"vw":85.104689},{"c":84.79,"h":85.375,"l":84.615,"n":13438,"o":85.3,"t":"2026-02-23T05:00:00Z","v":966292,"vw":84.898577},{"c":84.9,"h":85.095,"l":84.56,"n":14989,"o":84.56,"t":"2026-02-24T05:00:00Z","v":3076148,"vw":84.807674},{"c":85.65,"h":85.7,"l":85.175,"n":7212,"o":85.31,"t":"2026-02-25T05:00:00Z","v":543345,"vw":85.472736},{"c":85.65,"h":85.73,"l":85.055,"n":13053,"o":85.51,"t":"2026-02-26T05:00:00Z","v":1096765,"vw":85.503884},{"c":85.72,"h":86.13,"l":85.665,"n":16029,"o":85.75,"t":"2026-02-27T05:00:00Z","v":3319534,"vw":85.844449},{"c":84.24,"h":84.67,"l":83.96,"n":33909,"o":84.26,"t":"2026-03-02T05:00:00Z","v":5311337,"vw":84.230253},{"c":81.69,"h":82.06,"l":80.04,"n":63180,"o":81.05,"t":"2026-03-03T05:00:00Z","v":5695715,"vw":81.004851},{"c":82.48,"h":82.63,"l":81.57,"n":36642,"o":81.88,"t":"2026-03-04T05:00:00Z","v":3408969,"vw":82.261804},{"c":81.31,"h":82.11,"l":80.53,"n":45586,"o":81.91,"t":"2026-03-05T05:00:00Z","v":3018682,"vw":81.368874},{"c":80.86,"h":81.14,"l":79.93,"n":41323,"o":80.21,"t":"2026-03-06T05:00:00Z","v":2559939,"vw":80.753425},{"c":80.46,"h":80.81,"l":78.47,"n":62262,"o":79.22,"t":"2026-03-09T04:00:00Z","v":3168805,"vw":79.450239},{"c":80.65,"h":82.05,"l":80.55,"n":57200,"o":81.04,"t":"2026-03-10T04:00:00Z","v":2829896,"vw":81.104309},{"c":80.4,"h":80.78,"l":79.839,"n":33938,"o":80.34,"t":"2026-03-11T04:00:00Z","v":1792490,"vw":80.322518},{"c":79.01,"h":79.425,"l":78.65,"n":33814,"o":79.39,"t":"2026-03-12T04:00:00Z","v":1736083,"vw":79.053798},{"c":77.83,"h":79.2,"l":77.715,"n":28253,"o":78.99,"t":"2026-03-13T04:00:00Z","v":1478931,"vw":78.249809},{"c":79.13,"h":79.31,"l":78.49,"n":23073,"o":78.6,"t":"2026-03-16T04:00:00Z","v":1219210,"vw":78.886694},{"c":79.28,"h":79.705,"l":79.14,"n":16962,"o":79.51,"t":"2026-03-17T04:00:00Z","v":949202,"vw":79.384309},{"c":78.51,"h":79.59,"l":78.425,"n":27162,"o":79.38,"t":"2026-03-18T04:00:00Z","v":1188054,"vw":79.166104},{"c":78.34,"h":78.78,"l":76.86,"n":39569,"o":76.99,"t":"2026-03-19T04:00:00Z","v":2111280,"vw":77.909132},{"c":75.92,"h":77.85,"l":75.45,"n":33038,"o":77.72,"t":"2026-03-20T04:00:00Z","v":1773558,"vw":76.468691},{"c":77.56,"h":78.56,"l":76.81,"n":46086,"o":77.3,"t":"2026-03-23T04:00:00Z","v":1762422,"vw":77.661429},{"c":77.12,"h":77.76,"l":76.59,"n":35141,"o":76.71,"t":"2026-03-24T04:00:00Z","v":1685807,"vw":77.23127},{"c":78.43,"h":78.87,"l":78.07,"n":23872,"o":78.62,"t":"2026-03-25T04:00:00Z","v":1595494,"vw":78.581607},{"c":76.99,"h":78.15,"l":76.945,"n":28316,"o":77.66,"t":"2026-03-26T04:00:00Z","v":5592980,"vw":77.723211},{"c":75.97,"h":76.91,"l":75.785,"n":27187,"o":76.52,"t":"2026-03-27T04:00:00Z","v":3708637,"vw":76.061182},{"c":76.08,"h":76.71,"l":75.68,"n":32847,"o":76.57,"t":"2026-03-30T04:00:00Z","v":3785480,"vw":76.167713},{"c":78.41,"h":78.42,"l":76.66,"n":44595,"o":77.17,"t":"2026-03-31T04:00:00Z","v":4507669,"vw":77.633086},{"c":79.68,"h":80.305,"l":79.41,"n":31159,"o":79.61,"t":"2026-04-01T04:00:00Z","v":3864147,"vw":79.80059},{"c":78.99,"h":79.41,"l":77.78,"n":25019,"o":78.14,"t":"2026-04-02T04:00:00Z","v":2111733,"vw":78.699184},{"c":79.79,"h":79.97,"l":79.14,"n":15383,"o":79.27,"t":"2026-04-06T04:00:00Z","v":1317135,"vw":79.63395},{"c":79.71,"h":79.83,"l":78.41,"n":33421,"o":79.44,"t":"2026-04-07T04:00:00Z","v":2877485,"vw":79.235606},{"c":82.94,"h":83.3699,"l":82.41,"n":25168,"o":83.34,"t":"2026-04-08T04:00:00Z","v":1826380,"vw":82.920153},{"c":82.54,"h":83.09,"l":81.7855,"n":16018,"o":82.14,"t":"2026-04-09T04:00:00Z","v":1737229,"vw":82.592442},{"c":82.81,"h":83.21,"l":82.455,"n":10892,"o":83.13,"t":"2026-04-10T04:00:00Z","v":800129,"vw":82.804476},{"c":83.19,"h":83.23,"l":81.86,"n":14846,"o":82.07,"t":"2026-04-13T04:00:00Z","v":1064819,"vw":82.633716},{"c":83.96,"h":84.2,"l":83.685,"n":11187,"o":83.82,"t":"2026-04-14T04:00:00Z","v":1154511,"vw":84.013232},{"c":83.9,"h":83.985,"l":83.6,"n":9149,"o":83.82,"t":"2026-04-15T04:00:00Z","v":553335,"vw":83.799714},{"c":83.97,"h":84.45,"l":83.785,"n":15107,"o":84.45,"t":"2026-04-16T04:00:00Z","v":2921731,"vw":84.033008},{"c":85.19,"h":86.0555,"l":85.19,"n":14141,"o":85.4,"t":"2026-04-17T04:00:00Z","v":932986,"vw":85.528021},{"c":84.59,"h":84.73,"l":84.06,"n":12515,"o":84.55,"t":"2026-04-20T04:00:00Z","v":1091877,"vw":84.458621},{"c":82.96,"h":84.3055,"l":82.81,"n":17191,"o":84.19,"t":"2026-04-21T04:00:00Z","v":921724,"vw":83.490452},{"c":83.23,"h":83.69,"l":82.975,"n":11313,"o":83.69,"t":"2026-04-22T04:00:00Z","v":702646,"vw":83.311684},{"c":82.48,"h":83.18,"l":81.58,"n":19185,"o":82.96,"t":"2026-04-23T04:00:00Z","v":1006784,"vw":82.517996},{"c":82.48,"h":82.75,"l":82.11,"n":12019,"o":82.41,"t":"2026-04-24T04:00:00Z","v":807863,"vw":82.454079},{"c":82.57,"h":82.9511,"l":82.5096,"n":8570,"o":82.69,"t":"2026-04-27T04:00:00Z","v":721000,"vw":82.682972},{"c":82.6,"h":82.765,"l":82.345,"n":15711,"o":82.48,"t":"2026-04-28T04:00:00Z","v":2119031,"vw":82.691003},{"c":81.76,"h":82.335,"l":81.38,"n":16270,"o":82.27,"t":"2026-04-29T04:00:00Z","v":1238356,"vw":81.987116},{"c":83.59,"h":83.805,"l":82.79,"n":31177,"o":83.04,"t":"2026-04-30T04:00:00Z","v":4413732,"vw":83.474038},{"c":83.38,"h":84.11,"l":83.38,"n":18305,"o":83.59,"t":"2026-05-01T04:00:00Z","v":1985175,"vw":83.655311},{"c":82.67,"h":83.53,"l":82.345,"n":21856,"o":83.41,"t":"2026-05-04T04:00:00Z","v":1145889,"vw":82.832987},{"c":83.67,"h":83.77,"l":83.07,"n":13381,"o":83.39,"t":"2026-05-05T04:00:00Z","v":654577,"vw":83.552328},{"c":85.48,"h":85.7682,"l":85.245,"n":15495,"o":85.32,"t":"2026-05-06T04:00:00Z","v":1144848,"vw":85.443079},{"c":84.82,"h":86.01,"l":84.71,"n":21886,"o":85.96,"t":"2026-05-07T04:00:00Z","v":1833848,"vw":85.478648},{"c":85.83,"h":86.13,"l":85.51,"n":13686,"o":86.02,"t":"2026-05-08T04:00:00Z","v":1020201,"vw":85.848294},{"c":85.89,"h":86.2145,"l":85.815,"n":12464,"o":85.89,"t":"2026-05-11T04:00:00Z","v":737208,"vw":86.025097},{"c":85.25,"h":85.45,"l":84.695,"n":19326,"o":85.14,"t":"2026-05-12T04:00:00Z","v":1164627,"vw":85.057036},{"c":85.56,"h":85.65,"l":85.01,"n":10419,"o":85.24,"t":"2026-05-13T04:00:00Z","v":666863,"vw":85.405159},{"c":85.64,"h":85.99,"l":85.625,"n":13017,"o":85.89,"t":"2026-05-14T04:00:00Z","v":775584,"vw":85.8118},{"c":84.2,"h":84.59,"l":84.01,"n":13967,"o":84.59,"t":"2026-05-15T04:00:00Z","v":1404185,"vw":84.30754},{"c":84.61,"h":84.73,"l":84,"n":20810,"o":84.34,"t":"2026-05-18T04:00:00Z","v":1013574,"vw":84.425192},{"c":83.68,"h":84.23,"l":83.6,"n":20921,"o":84.09,"t":"2026-05-19T04:00:00Z","v":1512252,"vw":83.824597},{"c":84.95,"h":85.16,"l":83.51,"n":21335,"o":83.64,"t":"2026-05-20T04:00:00Z","v":855766,"vw":84.516336},{"c":85.1,"h":85.4,"l":84.08,"n":26886,"o":84.24,"t":"2026-05-21T04:00:00Z","v":1116255,"vw":84.807062},{"c":85.16,"h":85.57,"l":84.985,"n":16810,"o":85.04,"t":"2026-05-22T04:00:00Z","v":750154,"vw":85.255532},{"c":86.4,"h":86.69,"l":86.2,"n":13206,"o":86.35,"t":"2026-05-26T04:00:00Z","v":678070,"vw":86.389896},{"c":86.08,"h":86.52,"l":85.97,"n":17232,"o":86.39,"t":"2026-05-27T04:00:00Z","v":896344,"vw":86.180028},{"c":86.09,"h":86.41,"l":85.59,"n":15475,"o":85.77,"t":"2026-05-28T04:00:00Z","v":1458787,"vw":86.102337},{"c":86.49,"h":87.03,"l":86.35,"n":18543,"o":86.51,"t":"2026-05-29T04:00:00Z","v":3740583,"vw":86.587804},{"c":85.33,"h":85.825,"l":85.06,"n":29059,"o":85.51,"t":"2026-06-01T04:00:00Z","v":2172120,"vw":85.399775},{"c":85.56,"h":85.87,"l":85.33,"n":12404,"o":85.33,"t":"2026-06-02T04:00:00Z","v":1696919,"vw":85.579285},{"c":84.94,"h":85.375,"l":84.89,"n":18686,"o":85.22,"t":"2026-06-03T04:00:00Z","v":1261128,"vw":85.115079},{"c":85.69,"h":85.825,"l":85.37,"n":14290,"o":85.37,"t":"2026-06-04T04:00:00Z","v":1120644,"vw":85.651481},{"c":83.52,"h":85.22,"l":83.31,"n":21814,"o":84.97,"t":"2026-06-05T04:00:00Z","v":1061884,"vw":84.1476},{"c":83.7,"h":84.41,"l":83.555,"n":17428,"o":84.09,"t":"2026-06-08T04:00:00Z","v":834029,"vw":83.876147},{"c":83.82,"h":84.875,"l":82.71,"n":27018,"o":84.33,"t":"2026-06-09T04:00:00Z","v":1569232,"vw":83.896558},{"c":82.69,"h":83.75,"l":82.65,"n":24585,"o":83.2,"t":"2026-06-10T04:00:00Z","v":1247691,"vw":83.029879},{"c":84.65,"h":84.725,"l":82.84,"n":34855,"o":83.02,"t":"2026-06-11T04:00:00Z","v":1514133,"vw":83.884825},{"c":85.05,"h":85.35,"l":84.44,"n":21715,"o":84.96,"t":"2026-06-12T04:00:00Z","v":1137635,"vw":84.983625},{"c":84.45,"h":85.05,"l":84.3401,"n":12204,"o":84.96,"t":"2026-06-15T04:00:00Z","v":761088,"vw":84.666415},{"c":84.48,"h":84.78,"l":84.38,"n":11149,"o":84.58,"t":"2026-06-16T04:00:00Z","v":634264,"vw":84.579134},{"c":83.68,"h":84.98,"l":83.47,"n":21550,"o":84.7,"t":"2026-06-17T04:00:00Z","v":1679716,"vw":84.235983},{"c":83.6,"h":84.14,"l":83.475,"n":13832,"o":84.13,"t":"2026-06-18T04:00:00Z","v":1057986,"vw":83.773012},{"c":83.73,"h":83.98,"l":83.615,"n":12315,"o":83.64,"t":"2026-06-22T04:00:00Z","v":977535,"vw":83.767224},{"c":82.04,"h":82.55,"l":81.855,"n":13659,"o":82.03,"t":"2026-06-23T04:00:00Z","v":1357356,"vw":82.233337},{"c":82.07,"h":82.41,"l":81.75,"n":19693,"o":81.85,"t":"2026-06-24T04:00:00Z","v":1672721,"vw":82.077661},{"c":82.45,"h":83.025,"l":82.36,"n":19412,"o":82.92,"t":"2026-06-25T04:00:00Z","v":1575017,"vw":82.584947},{"c":82.16,"h":82.695,"l":81.98,"n":15431,"o":81.98,"t":"2026-06-26T04:00:00Z","v":1357673,"vw":82.294406},{"c":82.4,"h":82.82,"l":82.020999,"n":14928,"o":82.51,"t":"2026-06-29T04:00:00Z","v":2678119,"vw":82.361144},{"c":82.27,"h":82.56,"l":82.22,"n":18206,"o":82.29,"t":"2026-06-30T04:00:00Z","v":5885338,"vw":82.361965},{"c":82.98,"h":83.2499,"l":82.5,"n":14356,"o":82.6,"t":"2026-07-01T04:00:00Z","v":1533336,"vw":82.988788},{"c":83.48,"h":84.16,"l":83.11,"n":24311,"o":83.62,"t":"2026-07-02T04:00:00Z","v":4748215,"vw":83.836912},{"c":84.7,"h":84.75,"l":84.255,"n":12526,"o":84.51,"t":"2026-07-06T04:00:00Z","v":1010994,"vw":84.520298},{"c":83.39,"h":84.17,"l":83.245,"n":13644,"o":84.02,"t":"2026-07-07T04:00:00Z","v":707089,"vw":83.661813},{"c":82.67,"h":82.7,"l":81.77,"n":18457,"o":82.28,"t":"2026-07-08T04:00:00Z","v":2858067,"vw":82.208295},{"c":82.77,"h":82.87,"l":82.36,"n":15397,"o":82.64,"t":"2026-07-09T04:00:00Z","v":3830199,"vw":82.565553},{"c":83.39,"h":83.64,"l":82.84,"n":10568,"o":83.21,"t":"2026-07-10T04:00:00Z","v":2318564,"vw":83.407338},{"c":82.5,"h":83.06,"l":82.34,"n":15846,"o":83,"t":"2026-07-13T04:00:00Z","v":1894510,"vw":82.715039},{"c":83.1,"h":83.79,"l":83.07,"n":13282,"o":83.31,"t":"2026-07-14T04:00:00Z","v":610423,"vw":83.32163},{"c":83.76,"h":84.045,"l":83.33,"n":15381,"o":83.48,"t":"2026-07-15T04:00:00Z","v":1972956,"vw":83.605591},{"c":83.34,"h":83.67,"l":83.16,"n":15804,"o":83.19,"t":"2026-07-16T04:00:00Z","v":836780,"vw":83.310206},{"c":82.49,"h":82.6399,"l":82.11,"n":13832,"o":82.12,"t":"2026-07-17T04:00:00Z","v":1431136,"vw":82.42113},{"c":82.13,"h":82.84,"l":81.98,"n":10197,"o":82.57,"t":"2026-07-20T04:00:00Z","v":602903,"vw":82.355336},{"c":82.9,"h":83.1,"l":82.31,"n":11290,"o":82.69,"t":"2026-07-21T04:00:00Z","v":1731795,"vw":82.561261},{"c":83.06,"h":83.49,"l":82.9855,"n":10721,"o":83.23,"t":"2026-07-22T04:00:00Z","v":879129,"vw":83.125914},{"c":81.91,"h":82.46,"l":81.68,"n":11630,"o":82.16,"t":"2026-07-23T04:00:00Z","v":831570,"vw":81.94624},{"c":82.65,"h":82.98,"l":82.41,"n":10340,"o":82.47,"t":"2026-07-24T04:00:00Z","v":1394687,"vw":82.552846},{"c":83.28,"h":83.735,"l":82.9544,"n":10222,"o":83.73,"t":"2026-07-27T04:00:00Z","v":761019,"vw":83.253154},{"c":83.03,"h":83.3154,"l":82.51,"n":9501,"o":82.51,"t":"2026-07-28T04:00:00Z","v":3177877,"vw":82.760499},{"c":82.35,"h":83.45,"l":82.015,"n":21286,"o":82.78,"t":"2026-07-29T04:00:00Z","v":1534214,"vw":82.606733},{"c":84.37,"h":84.465,"l":83.27,"n":15357,"o":83.44,"t":"2026-07-30T04:00:00Z","v":2421860,"vw":83.787685},{"c":83.9,"h":84.065,"l":83.025,"n":17439,"o":83.94,"t":"2026-07-31T04:00:00Z","v":1142777,"vw":83.70697},{"c":84.34,"h":84.44,"l":83.95,"n":16532,"o":83.95,"t":"2026-08-03T04:00:00Z","v":1573004,"vw":84.278651},{"c":85.4,"h":85.48,"l":84.71,"n":17524,"o":84.94,"t":"2026-08-04T04:00:00Z","v":2241227,"vw":84.910714},{"c":85.92,"h":86.43,"l":85.91,"n":12159,"o":86.27,"t":"2026-08-05T04:00:00Z","v":1202691,"vw":86.073202},{"c":85.91,"h":86.3,"l":85.785,"n":10364,"o":85.99,"t":"2026-08-06T04:00:00Z","v":734094,"vw":85.979488},{"c":86.8,"h":86.88,"l":86.52,"n":14966,"o":86.79,"t":"2026-08-07T04:00:00Z","v":674313,"vw":86.678936},{"c":86.13,"h":86.47,"l":86.06,"n":7742,"o":86.33,"t":"2026-08-10T04:00:00Z","v":1525319,"vw":86.171397},{"c":86.2,"h":86.43,"l":86,"n":8183,"o":86.36,"t":"2026-08-11T04:00:00Z","v":673794,"vw":86.256748},{"c":86.7,"h":87.11,"l":86.54,"n":9236,"o":87.06,"t":"2026-08-12T04:00:00Z","v":1379547,"vw":86.847557},{"c":87.01,"h":87.105,"l":86.8,"n":8459,"o":86.93,"t":"2026-08-13T04:00:00Z","v":603518,"vw":86.975762},{"c":87.14,"h":87.45,"l":86.975,"n":7882,"o":87.15,"t":"2026-08-14T04:00:00Z","v":1395490,"vw":87.211717},{"c":86.78,"h":87.04,"l":86.62,"n":8065,"o":86.85,"t":"2026-08-17T04:00:00Z","v":505129,"vw":86.850383},{"c":85.61,"h":86.4,"l":85.575,"n":14312,"o":86.15,"t":"2026-08-18T04:00:00Z","v":1143532,"vw":85.823422},{"c":86.11,"h":86.31,"l":85.77,"n":9736,"o":86.08,"t":"2026-08-19T04:00:00Z","v":527215,"vw":86.006109},{"c":86,"h":86.35,"l":85.765,"n":13005,"o":85.96,"t":"2026-08-20T04:00:00Z","v":769761,"vw":85.97799},{"c":86.6,"h":86.96,"l":86.48,"n":10078,"o":86.82,"t":"2026-08-21T04:00:00Z","v":641827,"vw":86.60881},{"c":86.5,"h":86.665,"l":86.415,"n":7646,"o":86.56,"t":"2026-08-24T04:00:00Z","v":464697,"vw":86.543999},{"c":87.35,"h":87.405,"l":86.935,"n":11489,"o":87.1,"t":"2026-08-25T04:00:00Z","v":697964,"vw":87.224869},{"c":87.09,"h":87.56,"l":87.02,"n":7886,"o":87.29,"t":"2026-08-26T04:00:00Z","v":574515,"vw":87.161564},{"c":87.42,"h":87.4551,"l":87,"n":9135,"o":87.18,"t":"2026-08-27T04:00:00Z","v":479989,"vw":87.336864},{"c":86.97,"h":87.85,"l":86.77,"n":10989,"o":87.57,"t":"2026-08-28T04:00:00Z","v":499008,"vw":87.106177},{"c":86.8,"h":87.36,"l":86.69,"n":13253,"o":87.08,"t":"2026-08-31T04:00:00Z","v":1291884,"vw":86.881739},{"c":86.05,"h":86.78,"l":85.93,"n":10527,"o":86.44,"t":"2026-09-01T04:00:00Z","v":691427,"vw":86.324843},{"c":86.25,"h":86.3,"l":85.89,"n":9857,"o":85.95,"t":"2026-09-02T04:00:00Z","v":653128,"vw":86.144619},{"c":87.48,"h":87.6345,"l":87,"n":11177,"o":87.16,"t":"2026-09-03T04:00:00Z","v":900394,"vw":87.420556},{"c":87.57,"h":87.775,"l":87.23,"n":9133,"o":87.23,"t":"2026-09-04T04:00:00Z","v":496438,"vw":87.521852},{"c":86.83,"h":87.47,"l":86.8,"n":7550,"o":87.27,"t":"2026-09-08T04:00:00Z","v":1819662,"vw":87.056937},{"c":86.07,"h":86.8,"l":86.03,"n":21834,"o":86.65,"t":"2026-09-09T04:00:00Z","v":4747940,"vw":86.239984},{"c":85.35,"h":85.855,"l":85.1654,"n":14514,"o":85.45,"t":"2026-09-10T04:00:00Z","v":1715300,"vw":85.387832},{"c":86.09,"h":86.25,"l":85.8603,"n":14503,"o":86.03,"t":"2026-09-11T04:00:00Z","v":1684997,"vw":86.071731},{"c":85.53,"h":85.91,"l":85.0824,"n":7290,"o":85.155,"t":"2026-09-14T04:00:00Z","v":465357,"vw":85.545466},{"c":85.08,"h":85.155,"l":84.75,"n":13793,"o":85.08,"t":"2026-09-15T04:00:00Z","v":1270632,"vw":84.999024},{"c":85.16,"h":86.06,"l":84.68,"n":11202,"o":85.72,"t":"2026-09-16T04:00:00Z","v":912625,"vw":85.504705},{"c":85.79,"h":86.22,"l":85.73,"n":9556,"o":86.04,"t":"2026-09-17T04:00:00Z","v":651080,"vw":85.882729},{"c":85.14,"h":85.275,"l":84.893,"n":7004,"o":85.24,"t":"2026-09-18T04:00:00Z","v":455009,"vw":85.112528},{"c":85.91,"h":86.12,"l":85.63,"n":8494,"o":85.78,"t":"2026-09-21T04:00:00Z","v":993356,"vw":85.892252},{"c":86.49,"h":86.68,"l":85.99,"n":10221,"o":86.33,"t":"2026-09-22T04:00:00Z","v":505354,"vw":86.317111},{"c":85.04,"h":85.605,"l":84.72,"n":8880,"o":85.48,"t":"2026-09-23T04:00:00Z","v":617616,"vw":85.151207},{"c":84.71,"h":84.98,"l":84.195,"n":9308,"o":84.61,"t":"2026-09-24T04:00:00Z","v":562697,"vw":84.574214},{"c":85.36,"h":85.455,"l":84.8,"n":10723,"o":84.97,"t":"2026-09-25T04:00:00Z","v":544875,"vw":85.16533},{"c":84.76,"h":85.24,"l":84.48,"n":10031,"o":84.64,"t":"2026-09-28T04:00:00Z","v":840468,"vw":84.822667},{"c":84.29,"h":84.575,"l":83.8,"n":10579,"o":84.47,"t":"2026-09-29T04:00:00Z","v":783864,"vw":84.243991},{"c":84.42,"h":85.13,"l":84.265,"n":19753,"o":84.81,"t":"2026-09-30T04:00:00Z","v":2023688,"vw":84.566668},{"c":83.51,"h":84.03,"l":83.19,"n":28872,"o":84.03,"t":"2026-10-01T04:00:00Z","v":2009984,"vw":83.53089},{"c":84.32,"h":84.51,"l":83.8,"n":12169,"o":84.11,"t":"2026-10-02T04:00:00Z","v":1171642,"vw":84.180606},{"c":84.34,"h":84.44,"l":83.67,"n":16178,"o":84.01,"t":"2026-10-05T04:00:00Z","v":1267393,"vw":84.217131},{"c":84.41,"h":84.71,"l":84.34,"n":9820,"o":84.64,"t":"2026-10-06T04:00:00Z","v":1173150,"vw":84.448276},{"c":83.62,"h":83.74,"l":83.29,"n":12792,"o":83.36,"t":"2026-10-07T04:00:00Z","v":1621167,"vw":83.524538},{"c":83.25,"h":83.31,"l":82.65,"n":20555,"o":82.84,"t":"2026-10-08T04:00:00Z","v":1911087,"vw":82.986885},{"c":83.93,"h":83.965,"l":83.52,"n":7499,"o":83.6,"t":"2026-10-09T04:00:00Z","v":489060,"vw":83.74959},{"c":83.62,"h":83.835,"l":83.545,"n":7507,"o":83.79,"t":"2026-10-12T04:00:00Z","v":457219,"vw":83.657516},{"c":83.95,"h":84.12,"l":83.7,"n":9817,"o":83.85,"t":"2026-10-13T04:00:00Z","v":483678,"vw":83.907225},{"c":83.19,"h":83.49,"l":82.905,"n":7579,"o":83.22,"t":"2026-10-14T04:00:00Z","v":534847,"vw":83.160229},{"c":83.2,"h":83.26,"l":82.63,"n":11469,"o":82.67,"t":"2026-10-15T04:00:00Z","v":835799,"vw":82.940039},{"c":83.5,"h":84.37,"l":83.2925,"n":14282,"o":84.05,"t":"2026-10-16T04:00:00Z","v":1106569,"vw":83.657293},{"c":83.08,"h":83.51,"l":82.99,"n":10180,"o":83.27,"t":"2026-10-19T04:00:00Z","v":951244,"vw":83.153735},{"c":83.56,"h":83.79,"l":82.76,"n":9629,"o":82.76,"t":"2026-10-20T04:00:00Z","v":607038,"vw":83.46697},{"c":83.6,"h":83.88,"l":83.26,"n":13960,"o":83.78,"t":"2026-10-21T04:00:00Z","v":1756149,"vw":83.613824},{"c":82.89,"h":83.1,"l":82.6,"n":13368,"o":82.97,"t":"2026-10-22T04:00:00Z","v":781402,"vw":82.862319}],"volatilityBars":[{"c":86.36,"h":86.38,"l":86.2275,"n":503,"o":86.33,"t":"2026-09-22T13:30:00Z","v":43347,"vw":86.320554},{"c":86.355,"h":86.415,"l":86.325,"n":328,"o":86.34,"t":"2026-09-22T13:45:00Z","v":28767,"vw":86.369165},{"c":86.4,"h":86.485,"l":86.3599,"n":409,"o":86.365,"t":"2026-09-22T14:00:00Z","v":26619,"vw":86.427765},{"c":86.33,"h":86.405,"l":86.3,"n":289,"o":86.4,"t":"2026-09-22T14:15:00Z","v":24857,"vw":86.35276},{"c":86.155,"h":86.395,"l":86.12,"n":498,"o":86.34,"t":"2026-09-22T14:30:00Z","v":22102,"vw":86.268544},{"c":86.17,"h":86.19,"l":86.11,"n":201,"o":86.15,"t":"2026-09-22T14:45:00Z","v":13073,"vw":86.150393},{"c":86.25,"h":86.26,"l":86.15,"n":282,"o":86.18,"t":"2026-09-22T15:00:00Z","v":12196,"vw":86.215613},{"c":86.2,"h":86.265,"l":86.2,"n":271,"o":86.2451,"t":"2026-09-22T15:15:00Z","v":15763,"vw":86.231485},{"c":86.0048,"h":86.18,"l":86.0048,"n":261,"o":86.18,"t":"2026-09-22T15:30:00Z","v":19199,"vw":86.089297},{"c":86.06,"h":86.06,"l":85.99,"n":267,"o":86,"t":"2026-09-22T15:45:00Z","v":10763,"vw":86.02149},{"c":86.07,"h":86.09,"l":86.03,"n":180,"o":86.07,"t":"2026-09-22T16:00:00Z","v":9300,"vw":86.064686},{"c":86.065,"h":86.07,"l":86.0146,"n":260,"o":86.06,"t":"2026-09-22T16:15:00Z","v":11192,"vw":86.044031},{"c":86.11,"h":86.14,"l":86.07,"n":206,"o":86.085,"t":"2026-09-22T16:30:00Z","v":10897,"vw":86.105148},{"c":86.22,"h":86.24,"l":86.1252,"n":378,"o":86.1252,"t":"2026-09-22T16:45:00Z","v":12438,"vw":86.197888},{"c":86.18,"h":86.24,"l":86.16,"n":349,"o":86.235,"t":"2026-09-22T17:00:00Z","v":18381,"vw":86.215398},{"c":86.22,"h":86.22,"l":86.135,"n":114,"o":86.1653,"t":"2026-09-22T17:15:00Z","v":23405,"vw":86.144559},{"c":86.25,"h":86.25,"l":86.185,"n":316,"o":86.22,"t":"2026-09-22T17:30:00Z","v":16047,"vw":86.219154},{"c":86.43,"h":86.45,"l":86.2501,"n":487,"o":86.2501,"t":"2026-09-22T17:45:00Z","v":17171,"vw":86.372514},{"c":86.47,"h":86.48,"l":86.39,"n":583,"o":86.425,"t":"2026-09-22T18:00:00Z","v":25308,"vw":86.428646},{"c":86.43,"h":86.49,"l":86.43,"n":306,"o":86.46,"t":"2026-09-22T18:15:00Z","v":8857,"vw":86.455494},{"c":86.3951,"h":86.46,"l":86.37,"n":352,"o":86.46,"t":"2026-09-22T18:30:00Z","v":12259,"vw":86.408087},{"c":86.38,"h":86.41,"l":86.375,"n":297,"o":86.41,"t":"2026-09-22T18:45:00Z","v":8309,"vw":86.391368},{"c":86.42,"h":86.42,"l":86.3646,"n":381,"o":86.39,"t":"2026-09-22T19:00:00Z","v":14187,"vw":86.385311},{"c":86.5,"h":86.5,"l":86.4,"n":617,"o":86.42,"t":"2026-09-22T19:15:00Z","v":32465,"vw":86.447983},{"c":86.62,"h":86.68,"l":86.51,"n":441,"o":86.51,"t":"2026-09-22T19:30:00Z","v":17606,"vw":86.615847},{"c":86.47,"h":86.66,"l":86.47,"n":828,"o":86.64,"t":"2026-09-22T19:45:00Z","v":41150,"vw":86.531561},{"c":86.49,"h":86.49,"l":86.49,"n":6,"o":86.49,"t":"2026-09-22T20:00:00Z","v":1890,"vw":86.49},{"c":85.53,"h":85.605,"l":85.38,"n":660,"o":85.48,"t":"2026-09-23T13:30:00Z","v":62693,"vw":85.500328},{"c":85.325,"h":85.52,"l":85.285,"n":437,"o":85.52,"t":"2026-09-23T13:45:00Z","v":18222,"vw":85.352726},{"c":85.325,"h":85.405,"l":85.295,"n":365,"o":85.39,"t":"2026-09-23T14:00:00Z","v":18748,"vw":85.335913},{"c":85.18,"h":85.35,"l":85.155,"n":429,"o":85.31,"t":"2026-09-23T14:15:00Z","v":19100,"vw":85.264523},{"c":85.18,"h":85.31,"l":85.18,"n":364,"o":85.195,"t":"2026-09-23T14:30:00Z","v":15479,"vw":85.254155},{"c":85.3053,"h":85.42,"l":85.12,"n":796,"o":85.205,"t":"2026-09-23T14:45:00Z","v":40216,"vw":85.274612},{"c":85.34,"h":85.37,"l":85.255,"n":314,"o":85.325,"t":"2026-09-23T15:00:00Z","v":17468,"vw":85.310702},{"c":85.25,"h":85.38,"l":85.245,"n":443,"o":85.32,"t":"2026-09-23T15:15:00Z","v":31523,"vw":85.318395},{"c":85.205,"h":85.26,"l":85.15,"n":308,"o":85.25,"t":"2026-09-23T15:30:00Z","v":20339,"vw":85.208388},{"c":85.145,"h":85.21,"l":85.06,"n":214,"o":85.21,"t":"2026-09-23T15:45:00Z","v":16560,"vw":85.105951},{"c":85.09,"h":85.125,"l":85.07,"n":140,"o":85.125,"t":"2026-09-23T16:00:00Z","v":13996,"vw":85.092907},{"c":85.1253,"h":85.13,"l":85.095,"n":137,"o":85.1253,"t":"2026-09-23T16:15:00Z","v":7047,"vw":85.108862},{"c":85.075,"h":85.145,"l":85.07,"n":104,"o":85.14,"t":"2026-09-23T16:30:00Z","v":6115,"vw":85.09432},{"c":84.81,"h":85.08,"l":84.8053,"n":378,"o":85.065,"t":"2026-09-23T16:45:00Z","v":19697,"vw":84.918344},{"c":84.79,"h":84.87,"l":84.72,"n":245,"o":84.82,"t":"2026-09-23T17:00:00Z","v":8903,"vw":84.784667},{"c":84.835,"h":84.895,"l":84.775,"n":106,"o":84.775,"t":"2026-09-23T17:15:00Z","v":6598,"vw":84.851773},{"c":85.025,"h":85.03,"l":84.78,"n":447,"o":84.815,"t":"2026-09-23T17:30:00Z","v":26108,"vw":84.868387},{"c":85.11,"h":85.11,"l":85.02,"n":260,"o":85.025,"t":"2026-09-23T17:45:00Z","v":16877,"vw":85.050721},{"c":85.0745,"h":85.13,"l":85.015,"n":119,"o":85.12,"t":"2026-09-23T18:00:00Z","v":5609,"vw":85.08509},{"c":85.01,"h":85.095,"l":85.01,"n":90,"o":85.065,"t":"2026-09-23T18:15:00Z","v":4419,"vw":85.069717},{"c":85.005,"h":85.0201,"l":84.965,"n":149,"o":85.01,"t":"2026-09-23T18:30:00Z","v":10067,"vw":84.998284},{"c":85.0545,"h":85.07,"l":84.9554,"n":156,"o":84.9554,"t":"2026-09-23T18:45:00Z","v":12163,"vw":85.00195},{"c":85.0601,"h":85.095,"l":85.01,"n":236,"o":85.05,"t":"2026-09-23T19:00:00Z","v":13396,"vw":85.059071},{"c":85.045,"h":85.0545,"l":85.01,"n":298,"o":85.0301,"t":"2026-09-23T19:15:00Z","v":19201,"vw":85.030473},{"c":85.045,"h":85.08,"l":85.03,"n":236,"o":85.05,"t":"2026-09-23T19:30:00Z","v":22606,"vw":85.059593},{"c":85.055,"h":85.085,"l":85.01,"n":979,"o":85.045,"t":"2026-09-23T19:45:00Z","v":117629,"vw":85.04651},{"c":87.98,"h":87.98,"l":85.04,"n":8,"o":85.043,"t":"2026-09-23T20:00:00Z","v":40049,"vw":85.549906},{"c":85.91,"h":85.91,"l":85.91,"n":1,"o":85.91,"t":"2026-09-24T11:30:00Z","v":100,"vw":85.91},{"c":84.66,"h":84.81,"l":84.61,"n":163,"o":84.61,"t":"2026-09-24T13:30:00Z","v":11926,"vw":84.664265},{"c":84.71,"h":84.74,"l":84.6597,"n":121,"o":84.7,"t":"2026-09-24T13:45:00Z","v":6177,"vw":84.683472},{"c":84.715,"h":84.785,"l":84.7101,"n":348,"o":84.72,"t":"2026-09-24T14:00:00Z","v":27685,"vw":84.748543},{"c":84.63,"h":84.69,"l":84.6,"n":373,"o":84.69,"t":"2026-09-24T14:15:00Z","v":17226,"vw":84.647869},{"c":84.5,"h":84.66,"l":84.5,"n":184,"o":84.6355,"t":"2026-09-24T14:30:00Z","v":6682,"vw":84.618012},{"c":84.42,"h":84.57,"l":84.395,"n":241,"o":84.47,"t":"2026-09-24T14:45:00Z","v":11259,"vw":84.502147},{"c":84.25,"h":84.43,"l":84.25,"n":204,"o":84.43,"t":"2026-09-24T15:00:00Z","v":7754,"vw":84.366528},{"c":84.28,"h":84.365,"l":84.2425,"n":257,"o":84.2425,"t":"2026-09-24T15:15:00Z","v":11484,"vw":84.287802},{"c":84.25,"h":84.265,"l":84.195,"n":213,"o":84.26,"t":"2026-09-24T15:30:00Z","v":15762,"vw":84.231445},{"c":84.3,"h":84.33,"l":84.23,"n":440,"o":84.3,"t":"2026-09-24T15:45:00Z","v":26517,"vw":84.295954},{"c":84.35,"h":84.35,"l":84.245,"n":568,"o":84.31,"t":"2026-09-24T16:00:00Z","v":73301,"vw":84.28518},{"c":84.79,"h":84.98,"l":84.34,"n":1360,"o":84.35,"t":"2026-09-24T16:15:00Z","v":76276,"vw":84.727344},{"c":84.84,"h":84.96,"l":84.735,"n":281,"o":84.7799,"t":"2026-09-24T16:30:00Z","v":13473,"vw":84.822124},{"c":84.72,"h":84.86,"l":84.72,"n":317,"o":84.7945,"t":"2026-09-24T16:45:00Z","v":15863,"vw":84.803622},{"c":84.7641,"h":84.8,"l":84.67,"n":323,"o":84.67,"t":"2026-09-24T17:00:00Z","v":13604,"vw":84.730854},{"c":84.6,"h":84.75,"l":84.54,"n":260,"o":84.75,"t":"2026-09-24T17:15:00Z","v":23553,"vw":84.656174},{"c":84.49,"h":84.65,"l":84.49,"n":181,"o":84.605,"t":"2026-09-24T17:30:00Z","v":8293,"vw":84.586674},{"c":84.565,"h":84.58,"l":84.48,"n":261,"o":84.49,"t":"2026-09-24T17:45:00Z","v":17254,"vw":84.535046},{"c":84.6,"h":84.6,"l":84.385,"n":288,"o":84.5545,"t":"2026-09-24T18:00:00Z","v":9813,"vw":84.481898},{"c":84.64,"h":84.6754,"l":84.54,"n":264,"o":84.6,"t":"2026-09-24T18:15:00Z","v":18603,"vw":84.645413},{"c":84.61,"h":84.75,"l":84.5625,"n":397,"o":84.64,"t":"2026-09-24T18:30:00Z","v":20133,"vw":84.650776},{"c":84.7254,"h":84.74,"l":84.6054,"n":204,"o":84.6075,"t":"2026-09-24T18:45:00Z","v":10209,"vw":84.687784},{"c":84.58,"h":84.695,"l":84.56,"n":367,"o":84.695,"t":"2026-09-24T19:00:00Z","v":16396,"vw":84.630354},{"c":84.63,"h":84.66,"l":84.57,"n":267,"o":84.57,"t":"2026-09-24T19:15:00Z","v":11756,"vw":84.600719},{"c":84.65,"h":84.6768,"l":84.61,"n":325,"o":84.6245,"t":"2026-09-24T19:30:00Z","v":23266,"vw":84.636337},{"c":84.68,"h":84.72,"l":84.6307,"n":559,"o":84.645,"t":"2026-09-24T19:45:00Z","v":42653,"vw":84.68924},{"c":84.71,"h":84.75,"l":84.71,"n":6,"o":84.71,"t":"2026-09-24T20:00:00Z","v":17023,"vw":84.710284},{"c":85.17,"h":85.22,"l":84.97,"n":291,"o":84.97,"t":"2026-09-25T13:30:00Z","v":12306,"vw":85.043891},{"c":85.135,"h":85.185,"l":85.08,"n":261,"o":85.13,"t":"2026-09-25T13:45:00Z","v":10562,"vw":85.134849},{"c":84.92,"h":85.12,"l":84.855,"n":414,"o":85.12,"t":"2026-09-25T14:00:00Z","v":30056,"vw":84.946897},{"c":84.8555,"h":84.9355,"l":84.8555,"n":516,"o":84.92,"t":"2026-09-25T14:15:00Z","v":19807,"vw":84.893159},{"c":84.885,"h":84.925,"l":84.8,"n":378,"o":84.82,"t":"2026-09-25T14:30:00Z","v":15265,"vw":84.852955},{"c":84.96,"h":84.96,"l":84.86,"n":538,"o":84.89,"t":"2026-09-25T14:45:00Z","v":21706,"vw":84.888441},{"c":84.915,"h":85,"l":84.845,"n":321,"o":84.965,"t":"2026-09-25T15:00:00Z","v":11959,"vw":84.930824},{"c":84.9245,"h":84.97,"l":84.87,"n":308,"o":84.91,"t":"2026-09-25T15:15:00Z","v":8209,"vw":84.923827},{"c":84.84,"h":85.0554,"l":84.84,"n":462,"o":84.9208,"t":"2026-09-25T15:30:00Z","v":19614,"vw":84.950667},{"c":85.1554,"h":85.1554,"l":84.825,"n":427,"o":84.83,"t":"2026-09-25T15:45:00Z","v":26757,"vw":84.922346},{"c":85.41,"h":85.4401,"l":85.15,"n":384,"o":85.17,"t":"2026-09-25T16:00:00Z","v":8522,"vw":85.351733},{"c":85.3645,"h":85.455,"l":85.24,"n":403,"o":85.405,"t":"2026-09-25T16:15:00Z","v":11487,"vw":85.329014},{"c":85.28,"h":85.4,"l":85.22,"n":1120,"o":85.375,"t":"2026-09-25T16:30:00Z","v":67770,"vw":85.292657},{"c":85.19,"h":85.25,"l":85.145,"n":463,"o":85.25,"t":"2026-09-25T16:45:00Z","v":37478,"vw":85.202083},{"c":85.23,"h":85.26,"l":85.18,"n":379,"o":85.195,"t":"2026-09-25T17:00:00Z","v":38076,"vw":85.222763},{"c":85.21,"h":85.225,"l":85.18,"n":251,"o":85.225,"t":"2026-09-25T17:15:00Z","v":16376,"vw":85.209781},{"c":85.24,"h":85.255,"l":85.16,"n":363,"o":85.2,"t":"2026-09-25T17:30:00Z","v":14246,"vw":85.217814},{"c":85.245,"h":85.2599,"l":85.205,"n":168,"o":85.23,"t":"2026-09-25T17:45:00Z","v":7870,"vw":85.219835},{"c":85.275,"h":85.275,"l":85.24,"n":110,"o":85.2612,"t":"2026-09-25T18:00:00Z","v":4406,"vw":85.258091},{"c":85.27,"h":85.305,"l":85.22,"n":384,"o":85.28,"t":"2026-09-25T18:15:00Z","v":20891,"vw":85.265577},{"c":85.31,"h":85.345,"l":85.255,"n":255,"o":85.285,"t":"2026-09-25T18:30:00Z","v":13557,"vw":85.288268},{"c":85.32,"h":85.355,"l":85.315,"n":121,"o":85.325,"t":"2026-09-25T18:45:00Z","v":7890,"vw":85.327488},{"c":85.32,"h":85.375,"l":85.255,"n":332,"o":85.345,"t":"2026-09-25T19:00:00Z","v":18712,"vw":85.31556},{"c":85.27,"h":85.325,"l":85.27,"n":328,"o":85.32,"t":"2026-09-25T19:15:00Z","v":38413,"vw":85.290416},{"c":85.34,"h":85.38,"l":85.265,"n":376,"o":85.275,"t":"2026-09-25T19:30:00Z","v":25142,"vw":85.304626},{"c":85.35,"h":85.4,"l":85.335,"n":585,"o":85.37,"t":"2026-09-25T19:45:00Z","v":28196,"vw":85.364252},{"c":85.36,"h":85.36,"l":85.36,"n":3,"o":85.36,"t":"2026-09-25T20:00:00Z","v":2762,"vw":85.36},{"c":85.4,"h":85.4,"l":85.4,"n":5,"o":85.4,"t":"2026-09-28T13:00:00Z","v":104,"vw":85.4},{"c":84.875,"h":84.875,"l":84.53,"n":268,"o":84.64,"t":"2026-09-28T13:30:00Z","v":17476,"vw":84.706684},{"c":84.9699,"h":84.97,"l":84.81,"n":472,"o":84.87,"t":"2026-09-28T13:45:00Z","v":11211,"vw":84.906964},{"c":84.9645,"h":85.015,"l":84.8845,"n":359,"o":85.015,"t":"2026-09-28T14:00:00Z","v":26484,"vw":84.969137},{"c":85.02,"h":85.04,"l":84.97,"n":154,"o":84.97,"t":"2026-09-28T14:15:00Z","v":6907,"vw":85.000384},{"c":84.74,"h":85.02,"l":84.74,"n":407,"o":85.02,"t":"2026-09-28T14:30:00Z","v":40228,"vw":84.94724},{"c":84.5645,"h":84.715,"l":84.52,"n":353,"o":84.7,"t":"2026-09-28T14:45:00Z","v":17844,"vw":84.628958},{"c":84.5245,"h":84.61,"l":84.515,"n":216,"o":84.56,"t":"2026-09-28T15:00:00Z","v":11011,"vw":84.553581},{"c":84.58,"h":84.64,"l":84.51,"n":378,"o":84.51,"t":"2026-09-28T15:15:00Z","v":15045,"vw":84.57033},{"c":84.525,"h":84.61,"l":84.48,"n":281,"o":84.575,"t":"2026-09-28T15:30:00Z","v":110064,"vw":84.567858},{"c":84.6,"h":84.62,"l":84.505,"n":183,"o":84.54,"t":"2026-09-28T15:45:00Z","v":8617,"vw":84.570394},{"c":84.61,"h":84.67,"l":84.5701,"n":187,"o":84.59,"t":"2026-09-28T16:00:00Z","v":10911,"vw":84.6214},{"c":85.2,"h":85.24,"l":84.605,"n":906,"o":84.61,"t":"2026-09-28T16:15:00Z","v":47376,"vw":85.020647},{"c":84.89,"h":85.1753,"l":84.85,"n":411,"o":85.1753,"t":"2026-09-28T16:30:00Z","v":32463,"vw":84.963789},{"c":84.86,"h":84.95,"l":84.79,"n":258,"o":84.935,"t":"2026-09-28T16:45:00Z","v":18796,"vw":84.851306},{"c":85.165,"h":85.18,"l":84.775,"n":1056,"o":84.85,"t":"2026-09-28T17:00:00Z","v":54830,"vw":85.00409},{"c":84.96,"h":85.16,"l":84.93,"n":302,"o":85.16,"t":"2026-09-28T17:15:00Z","v":11365,"vw":85.018246},{"c":84.96,"h":85.005,"l":84.93,"n":200,"o":84.955,"t":"2026-09-28T17:30:00Z","v":10957,"vw":84.963604},{"c":84.955,"h":84.9925,"l":84.95,"n":294,"o":84.985,"t":"2026-09-28T17:45:00Z","v":15750,"vw":84.970792},{"c":84.965,"h":85,"l":84.93,"n":142,"o":84.955,"t":"2026-09-28T18:00:00Z","v":7301,"vw":84.972133},{"c":84.9,"h":84.97,"l":84.895,"n":170,"o":84.965,"t":"2026-09-28T18:15:00Z","v":9429,"vw":84.923468},{"c":84.895,"h":84.9,"l":84.805,"n":364,"o":84.885,"t":"2026-09-28T18:30:00Z","v":22017,"vw":84.856645},{"c":84.905,"h":84.92,"l":84.855,"n":349,"o":84.88,"t":"2026-09-28T18:45:00Z","v":19078,"vw":84.883416},{"c":84.7845,"h":84.9,"l":84.7845,"n":281,"o":84.9,"t":"2026-09-28T19:00:00Z","v":19340,"vw":84.850576},{"c":84.875,"h":84.885,"l":84.7754,"n":357,"o":84.785,"t":"2026-09-28T19:15:00Z","v":27557,"vw":84.844989},{"c":84.86,"h":84.915,"l":84.82,"n":460,"o":84.885,"t":"2026-09-28T19:30:00Z","v":186524,"vw":84.825788},{"c":84.82,"h":84.875,"l":84.765,"n":860,"o":84.865,"t":"2026-09-28T19:45:00Z","v":68475,"vw":84.832373},{"c":84.76,"h":84.76,"l":84.76,"n":10,"o":84.76,"t":"2026-09-28T20:00:00Z","v":8976,"vw":84.76},{"c":84.385,"h":84.5395,"l":84.29,"n":566,"o":84.47,"t":"2026-09-29T13:30:00Z","v":57276,"vw":84.39431},{"c":84.46,"h":84.495,"l":84.38,"n":631,"o":84.38,"t":"2026-09-29T13:45:00Z","v":49647,"vw":84.436701},{"c":84.5046,"h":84.54,"l":84.4479,"n":290,"o":84.4479,"t":"2026-09-29T14:00:00Z","v":17998,"vw":84.480515},{"c":84.5106,"h":84.575,"l":84.465,"n":340,"o":84.52,"t":"2026-09-29T14:15:00Z","v":20772,"vw":84.527356},{"c":84.455,"h":84.54,"l":84.415,"n":339,"o":84.53,"t":"2026-09-29T14:30:00Z","v":22963,"vw":84.458865},{"c":84.285,"h":84.46,"l":84.28,"n":508,"o":84.46,"t":"2026-09-29T14:45:00Z","v":31038,"vw":84.398886},{"c":84.06,"h":84.26,"l":84.06,"n":152,"o":84.26,"t":"2026-09-29T15:00:00Z","v":5313,"vw":84.180592},{"c":83.95,"h":84.09,"l":83.905,"n":386,"o":84.09,"t":"2026-09-29T15:15:00Z","v":20927,"vw":83.951895},{"c":84.02,"h":84.09,"l":83.96,"n":145,"o":83.96,"t":"2026-09-29T15:30:00Z","v":4731,"vw":84.045497},{"c":84.02,"h":84.14,"l":83.97,"n":645,"o":84.03,"t":"2026-09-29T15:45:00Z","v":19339,"vw":84.052282},{"c":83.97,"h":84.0201,"l":83.9653,"n":93,"o":84,"t":"2026-09-29T16:00:00Z","v":2627,"vw":83.99673},{"c":83.99,"h":84.02,"l":83.935,"n":240,"o":83.98,"t":"2026-09-29T16:15:00Z","v":14438,"vw":83.982736},{"c":83.9199,"h":84,"l":83.9199,"n":160,"o":83.97,"t":"2026-09-29T16:30:00Z","v":7096,"vw":83.973912},{"c":83.8354,"h":83.92,"l":83.82,"n":286,"o":83.895,"t":"2026-09-29T16:45:00Z","v":9042,"vw":83.864986},{"c":83.9,"h":83.9,"l":83.8,"n":174,"o":83.8399,"t":"2026-09-29T17:00:00Z","v":4682,"vw":83.835604},{"c":83.87,"h":83.92,"l":83.85,"n":269,"o":83.92,"t":"2026-09-29T17:15:00Z","v":6831,"vw":83.876874},{"c":83.93,"h":83.93,"l":83.8845,"n":245,"o":83.9,"t":"2026-09-29T17:30:00Z","v":4789,"vw":83.904},{"c":83.845,"h":83.96,"l":83.8245,"n":377,"o":83.95,"t":"2026-09-29T17:45:00Z","v":21212,"vw":83.893951},{"c":84.08,"h":84.1,"l":83.855,"n":644,"o":83.86,"t":"2026-09-29T18:00:00Z","v":17394,"vw":83.999818},{"c":84.149,"h":84.2,"l":84.075,"n":405,"o":84.09,"t":"2026-09-29T18:15:00Z","v":59104,"vw":84.139208},{"c":84.21,"h":84.31,"l":84.09,"n":503,"o":84.14,"t":"2026-09-29T18:30:00Z","v":16431,"vw":84.161397},{"c":84.275,"h":84.28,"l":84.185,"n":274,"o":84.225,"t":"2026-09-29T18:45:00Z","v":11481,"vw":84.229915},{"c":84.27,"h":84.305,"l":84.26,"n":322,"o":84.285,"t":"2026-09-29T19:00:00Z","v":14519,"vw":84.282374},{"c":84.29,"h":84.32,"l":84.24,"n":296,"o":84.24,"t":"2026-09-29T19:15:00Z","v":17608,"vw":84.292885},{"c":84.235,"h":84.305,"l":84.23,"n":505,"o":84.295,"t":"2026-09-29T19:30:00Z","v":32471,"vw":84.265567},{"c":84.29,"h":84.29,"l":84.175,"n":1123,"o":84.235,"t":"2026-09-29T19:45:00Z","v":287612,"vw":84.245802},{"c":84.29,"h":84.29,"l":84.29,"n":3,"o":84.29,"t":"2026-09-29T20:00:00Z","v":1344,"vw":84.29},{"c":84.99,"h":84.99,"l":84.99,"n":2,"o":84.99,"t":"2026-09-30T08:00:00Z","v":119,"vw":84.99},{"c":84.81,"h":84.955,"l":84.76,"n":530,"o":84.81,"t":"2026-09-30T13:30:00Z","v":63417,"vw":84.820466},{"c":84.93,"h":84.96,"l":84.7499,"n":387,"o":84.82,"t":"2026-09-30T13:45:00Z","v":18251,"vw":84.871684},{"c":85.08,"h":85.1254,"l":84.92,"n":603,"o":84.97,"t":"2026-09-30T14:00:00Z","v":38299,"vw":85.023752},{"c":84.92,"h":85.13,"l":84.89,"n":581,"o":85.08,"t":"2026-09-30T14:15:00Z","v":30959,"vw":85.006827},{"c":84.95,"h":85.001,"l":84.86,"n":1031,"o":84.91,"t":"2026-09-30T14:30:00Z","v":46834,"vw":84.93524},{"c":84.9,"h":85.005,"l":84.885,"n":503,"o":84.965,"t":"2026-09-30T14:45:00Z","v":14953,"vw":84.967474},{"c":84.87,"h":84.925,"l":84.8,"n":814,"o":84.87,"t":"2026-09-30T15:00:00Z","v":78244,"vw":84.874991},{"c":84.865,"h":84.96,"l":84.765,"n":763,"o":84.89,"t":"2026-09-30T15:15:00Z","v":54249,"vw":84.858188},{"c":84.67,"h":84.93,"l":84.66,"n":860,"o":84.865,"t":"2026-09-30T15:30:00Z","v":43305,"vw":84.825414},{"c":84.765,"h":84.83,"l":84.67,"n":523,"o":84.67,"t":"2026-09-30T15:45:00Z","v":25030,"vw":84.737902},{"c":84.755,"h":84.8,"l":84.7,"n":421,"o":84.77,"t":"2026-09-30T16:00:00Z","v":19324,"vw":84.746532},{"c":84.68,"h":84.755,"l":84.665,"n":396,"o":84.755,"t":"2026-09-30T16:15:00Z","v":22366,"vw":84.695415},{"c":84.71,"h":84.72,"l":84.625,"n":459,"o":84.665,"t":"2026-09-30T16:30:00Z","v":30055,"vw":84.674159},{"c":84.665,"h":84.69,"l":84.63,"n":945,"o":84.69,"t":"2026-09-30T16:45:00Z","v":101025,"vw":84.657584},{"c":84.62,"h":84.7,"l":84.605,"n":621,"o":84.66,"t":"2026-09-30T17:00:00Z","v":34459,"vw":84.662775},{"c":84.59,"h":84.625,"l":84.515,"n":547,"o":84.625,"t":"2026-09-30T17:15:00Z","v":36875,"vw":84.562764},{"c":84.59,"h":84.63,"l":84.56,"n":432,"o":84.58,"t":"2026-09-30T17:30:00Z","v":31228,"vw":84.59017},{"c":84.575,"h":84.64,"l":84.535,"n":741,"o":84.59,"t":"2026-09-30T17:45:00Z","v":70084,"vw":84.574444},{"c":84.495,"h":84.5754,"l":84.475,"n":497,"o":84.57,"t":"2026-09-30T18:00:00Z","v":36505,"vw":84.525132},{"c":84.47,"h":84.522,"l":84.435,"n":644,"o":84.49,"t":"2026-09-30T18:15:00Z","v":51583,"vw":84.479507},{"c":84.5,"h":84.505,"l":84.425,"n":449,"o":84.48,"t":"2026-09-30T18:30:00Z","v":59698,"vw":84.464373},{"c":84.47,"h":84.5,"l":84.425,"n":469,"o":84.5,"t":"2026-09-30T18:45:00Z","v":32894,"vw":84.453626},{"c":84.495,"h":84.495,"l":84.43,"n":424,"o":84.47,"t":"2026-09-30T19:00:00Z","v":27482,"vw":84.462688},{"c":84.425,"h":84.49,"l":84.4,"n":699,"o":84.49,"t":"2026-09-30T19:15:00Z","v":65333,"vw":84.425491},{"c":84.37,"h":84.45,"l":84.345,"n":972,"o":84.425,"t":"2026-09-30T19:30:00Z","v":75466,"vw":84.394011},{"c":84.38,"h":84.45,"l":84.265,"n":4067,"o":84.36,"t":"2026-09-30T19:45:00Z","v":424918,"vw":84.377369},{"c":84.42,"h":84.42,"l":84.42,"n":10,"o":84.42,"t":"2026-09-30T20:00:00Z","v":164242,"vw":84.42},{"c":84.74,"h":85.5,"l":84.42,"n":145,"o":84.47,"t":"2026-09-30T21:45:00Z","v":21299,"vw":84.649723},{"c":84.38,"h":84.38,"l":84.38,"n":2,"o":84.38,"t":"2026-09-30T22:00:00Z","v":3996,"vw":84.38},{"c":85.05,"h":85.3,"l":85.05,"n":36,"o":85.3,"t":"2026-09-30T22:30:00Z","v":1969,"vw":85.18964},{"c":84.75,"h":84.75,"l":84.45,"n":18,"o":84.45,"t":"2026-09-30T22:45:00Z","v":1154,"vw":84.478436},{"c":84.88,"h":84.96,"l":84.7,"n":62,"o":84.7,"t":"2026-09-30T23:30:00Z","v":5939,"vw":84.857001},{"c":83.8,"h":84.42,"l":83.8,"n":44,"o":84.32,"t":"2026-10-01T10:15:00Z","v":4378,"vw":83.831419},{"c":84.32,"h":84.32,"l":84.32,"n":4,"o":84.32,"t":"2026-10-01T12:00:00Z","v":202,"vw":84.32},{"c":83.98,"h":84.3,"l":83.97,"n":7,"o":84.3,"t":"2026-10-01T13:15:00Z","v":795,"vw":84.085376},{"c":83.725,"h":84.03,"l":83.7,"n":923,"o":84.03,"t":"2026-10-01T13:30:00Z","v":105750,"vw":83.903397},{"c":83.72,"h":83.815,"l":83.635,"n":683,"o":83.76,"t":"2026-10-01T13:45:00Z","v":142530,"vw":83.735472},{"c":83.58,"h":83.72,"l":83.495,"n":2138,"o":83.72,"t":"2026-10-01T14:00:00Z","v":140846,"vw":83.597131},{"c":83.5855,"h":83.67,"l":83.535,"n":1022,"o":83.605,"t":"2026-10-01T14:15:00Z","v":82982,"vw":83.594128},{"c":83.69,"h":83.825,"l":83.57,"n":1173,"o":83.57,"t":"2026-10-01T14:30:00Z","v":61418,"vw":83.703453},{"c":83.53,"h":83.75,"l":83.465,"n":1348,"o":83.7,"t":"2026-10-01T14:45:00Z","v":74783,"vw":83.565698},{"c":83.495,"h":83.53,"l":83.33,"n":2094,"o":83.51,"t":"2026-10-01T15:00:00Z","v":158867,"vw":83.405116},{"c":83.47,"h":83.53,"l":83.42,"n":1498,"o":83.485,"t":"2026-10-01T15:15:00Z","v":75566,"vw":83.485636},{"c":83.36,"h":83.5,"l":83.22,"n":1365,"o":83.45,"t":"2026-10-01T15:30:00Z","v":98266,"vw":83.39007},{"c":83.39,"h":83.425,"l":83.19,"n":1206,"o":83.35,"t":"2026-10-01T15:45:00Z","v":63731,"vw":83.336184},{"c":83.4,"h":83.5,"l":83.385,"n":711,"o":83.39,"t":"2026-10-01T16:00:00Z","v":43404,"vw":83.447778},{"c":83.48,"h":83.52,"l":83.3986,"n":563,"o":83.415,"t":"2026-10-01T16:15:00Z","v":44698,"vw":83.46415},{"c":83.43,"h":83.5499,"l":83.375,"n":459,"o":83.475,"t":"2026-10-01T16:30:00Z","v":25118,"vw":83.486207},{"c":83.35,"h":83.49,"l":83.3,"n":633,"o":83.44,"t":"2026-10-01T16:45:00Z","v":25471,"vw":83.397805},{"c":83.51,"h":83.515,"l":83.33,"n":544,"o":83.36,"t":"2026-10-01T17:00:00Z","v":26274,"vw":83.46939},{"c":83.62,"h":83.715,"l":83.5,"n":750,"o":83.515,"t":"2026-10-01T17:15:00Z","v":51118,"vw":83.587006},{"c":83.7,"h":83.8,"l":83.62,"n":1432,"o":83.62,"t":"2026-10-01T17:30:00Z","v":62619,"vw":83.684004},{"c":83.43,"h":83.7,"l":83.41,"n":711,"o":83.69,"t":"2026-10-01T17:45:00Z","v":19044,"vw":83.559562},{"c":83.35,"h":83.4399,"l":83.255,"n":969,"o":83.4399,"t":"2026-10-01T18:00:00Z","v":57536,"vw":83.314874},{"c":83.42,"h":83.5,"l":83.35,"n":1196,"o":83.375,"t":"2026-10-01T18:15:00Z","v":55502,"vw":83.406455},{"c":83.46,"h":83.545,"l":83.36,"n":654,"o":83.42,"t":"2026-10-01T18:30:00Z","v":36870,"vw":83.475566},{"c":83.5101,"h":83.515,"l":83.43,"n":463,"o":83.46,"t":"2026-10-01T18:45:00Z","v":45094,"vw":83.461507},{"c":83.475,"h":83.515,"l":83.425,"n":545,"o":83.51,"t":"2026-10-01T19:00:00Z","v":45391,"vw":83.47017},{"c":83.465,"h":83.49,"l":83.39,"n":2131,"o":83.47,"t":"2026-10-01T19:15:00Z","v":146065,"vw":83.425238},{"c":83.48,"h":83.54,"l":83.47,"n":1088,"o":83.47,"t":"2026-10-01T19:30:00Z","v":85414,"vw":83.499599},{"c":83.505,"h":83.575,"l":83.465,"n":2426,"o":83.49,"t":"2026-10-01T19:45:00Z","v":185922,"vw":83.508161},{"c":83.51,"h":83.51,"l":83.51,"n":7,"o":83.51,"t":"2026-10-01T20:00:00Z","v":43901,"vw":83.51},{"c":84.26,"h":84.305,"l":84.0137,"n":732,"o":84.11,"t":"2026-10-02T13:30:00Z","v":73993,"vw":84.161632},{"c":84.325,"h":84.36,"l":84.09,"n":1160,"o":84.28,"t":"2026-10-02T13:45:00Z","v":52714,"vw":84.266016},{"c":84.39,"h":84.51,"l":84.22,"n":556,"o":84.32,"t":"2026-10-02T14:00:00Z","v":24240,"vw":84.397925},{"c":84.405,"h":84.5,"l":84.35,"n":515,"o":84.4145,"t":"2026-10-02T14:15:00Z","v":21914,"vw":84.39371},{"c":84.43,"h":84.495,"l":84.355,"n":626,"o":84.39,"t":"2026-10-02T14:30:00Z","v":39499,"vw":84.414779},{"c":84.31,"h":84.48,"l":84.2846,"n":586,"o":84.435,"t":"2026-10-02T14:45:00Z","v":45643,"vw":84.362075},{"c":84.03,"h":84.35,"l":83.99,"n":558,"o":84.35,"t":"2026-10-02T15:00:00Z","v":29084,"vw":84.182863},{"c":83.95,"h":84.06,"l":83.8,"n":591,"o":84.025,"t":"2026-10-02T15:15:00Z","v":41820,"vw":83.915113},{"c":84.04,"h":84.09,"l":83.92,"n":297,"o":83.96,"t":"2026-10-02T15:30:00Z","v":14362,"vw":84.02817},{"c":84.035,"h":84.05,"l":83.97,"n":362,"o":84.05,"t":"2026-10-02T15:45:00Z","v":20661,"vw":84.014932},{"c":84.085,"h":84.115,"l":84,"n":483,"o":84.06,"t":"2026-10-02T16:00:00Z","v":30524,"vw":84.066356},{"c":83.96,"h":84.125,"l":83.96,"n":559,"o":84.08,"t":"2026-10-02T16:15:00Z","v":42514,"vw":84.038857},{"c":83.93,"h":84.02,"l":83.91,"n":355,"o":83.96,"t":"2026-10-02T16:30:00Z","v":18264,"vw":83.9698},{"c":84.065,"h":84.075,"l":83.965,"n":438,"o":83.965,"t":"2026-10-02T16:45:00Z","v":39508,"vw":84.040302},{"c":84.05,"h":84.135,"l":84.035,"n":230,"o":84.06,"t":"2026-10-02T17:00:00Z","v":15960,"vw":84.08341},{"c":83.925,"h":84.125,"l":83.925,"n":256,"o":84.07,"t":"2026-10-02T17:15:00Z","v":13979,"vw":84.039864},{"c":84.06,"h":84.07,"l":83.945,"n":209,"o":83.945,"t":"2026-10-02T17:30:00Z","v":12463,"vw":84.020632},{"c":84.08,"h":84.13,"l":84.025,"n":334,"o":84.07,"t":"2026-10-02T17:45:00Z","v":24908,"vw":84.088947},{"c":84.13,"h":84.13,"l":84.07,"n":162,"o":84.09,"t":"2026-10-02T18:00:00Z","v":9001,"vw":84.09996},{"c":84.1027,"h":84.125,"l":84.035,"n":496,"o":84.1201,"t":"2026-10-02T18:15:00Z","v":47846,"vw":84.082385},{"c":84.14,"h":84.165,"l":84.095,"n":287,"o":84.11,"t":"2026-10-02T18:30:00Z","v":30826,"vw":84.113942},{"c":84.17,"h":84.175,"l":84.14,"n":214,"o":84.145,"t":"2026-10-02T18:45:00Z","v":14105,"vw":84.157955},{"c":84.22,"h":84.22,"l":84.15,"n":241,"o":84.165,"t":"2026-10-02T19:00:00Z","v":13664,"vw":84.18694},{"c":84.275,"h":84.305,"l":84.1936,"n":264,"o":84.22,"t":"2026-10-02T19:15:00Z","v":18709,"vw":84.257483},{"c":84.3,"h":84.315,"l":84.265,"n":378,"o":84.28,"t":"2026-10-02T19:30:00Z","v":338874,"vw":84.287721},{"c":84.3,"h":84.325,"l":84.255,"n":1078,"o":84.295,"t":"2026-10-02T19:45:00Z","v":110859,"vw":84.288853},{"c":84.32,"h":84.32,"l":84.32,"n":9,"o":84.32,"t":"2026-10-02T20:00:00Z","v":22880,"vw":84.32},{"c":83.71,"h":84.01,"l":83.7076,"n":348,"o":84.01,"t":"2026-10-05T13:30:00Z","v":39110,"vw":83.8856},{"c":83.795,"h":83.805,"l":83.67,"n":307,"o":83.71,"t":"2026-10-05T13:45:00Z","v":22063,"vw":83.754724},{"c":84.09,"h":84.1299,"l":83.77,"n":817,"o":83.8,"t":"2026-10-05T14:00:00Z","v":28890,"vw":83.977193},{"c":84.08,"h":84.2,"l":84.075,"n":576,"o":84.1,"t":"2026-10-05T14:15:00Z","v":37068,"vw":84.119617},{"c":84.12,"h":84.14,"l":84.035,"n":794,"o":84.09,"t":"2026-10-05T14:30:00Z","v":76455,"vw":84.074691},{"c":84.185,"h":84.185,"l":84.1,"n":801,"o":84.12,"t":"2026-10-05T14:45:00Z","v":47115,"vw":84.158825},{"c":84.03,"h":84.205,"l":84.02,"n":489,"o":84.19,"t":"2026-10-05T15:00:00Z","v":21662,"vw":84.135782},{"c":84.085,"h":84.085,"l":83.9954,"n":512,"o":84.025,"t":"2026-10-05T15:15:00Z","v":17555,"vw":84.059568},{"c":84.14,"h":84.18,"l":84.065,"n":587,"o":84.085,"t":"2026-10-05T15:30:00Z","v":31637,"vw":84.112187},{"c":84.16,"h":84.18,"l":84.1,"n":233,"o":84.13,"t":"2026-10-05T15:45:00Z","v":9178,"vw":84.15026},{"c":84.135,"h":84.16,"l":84.09,"n":281,"o":84.13,"t":"2026-10-05T16:00:00Z","v":11592,"vw":84.125379},{"c":84.145,"h":84.17,"l":84.115,"n":450,"o":84.135,"t":"2026-10-05T16:15:00Z","v":21680,"vw":84.138553},{"c":84.19,"h":84.195,"l":84.145,"n":477,"o":84.145,"t":"2026-10-05T16:30:00Z","v":31713,"vw":84.173727},{"c":84.11,"h":84.185,"l":84.11,"n":654,"o":84.185,"t":"2026-10-05T16:45:00Z","v":45836,"vw":84.162152},{"c":84.1,"h":84.125,"l":84.09,"n":484,"o":84.12,"t":"2026-10-05T17:00:00Z","v":28334,"vw":84.107619},{"c":84.135,"h":84.15,"l":84.1,"n":437,"o":84.11,"t":"2026-10-05T17:15:00Z","v":24735,"vw":84.130896},{"c":84.16,"h":84.16,"l":84.12,"n":419,"o":84.13,"t":"2026-10-05T17:30:00Z","v":29314,"vw":84.132544},{"c":84.245,"h":84.245,"l":84.155,"n":376,"o":84.17,"t":"2026-10-05T17:45:00Z","v":31940,"vw":84.192616},{"c":84.265,"h":84.285,"l":84.235,"n":793,"o":84.255,"t":"2026-10-05T18:00:00Z","v":46311,"vw":84.264181},{"c":84.34,"h":84.34,"l":84.26,"n":600,"o":84.27,"t":"2026-10-05T18:15:00Z","v":37698,"vw":84.28512},{"c":84.295,"h":84.335,"l":84.29,"n":535,"o":84.33,"t":"2026-10-05T18:30:00Z","v":45153,"vw":84.304211},{"c":84.35,"h":84.365,"l":84.29,"n":801,"o":84.29,"t":"2026-10-05T18:45:00Z","v":38995,"vw":84.336576},{"c":84.385,"h":84.4,"l":84.34,"n":994,"o":84.345,"t":"2026-10-05T19:00:00Z","v":84674,"vw":84.359883},{"c":84.425,"h":84.44,"l":84.38,"n":661,"o":84.385,"t":"2026-10-05T19:15:00Z","v":187530,"vw":84.413727},{"c":84.395,"h":84.42,"l":84.3925,"n":753,"o":84.42,"t":"2026-10-05T19:30:00Z","v":56460,"vw":84.404924},{"c":84.33,"h":84.395,"l":84.285,"n":1894,"o":84.395,"t":"2026-10-05T19:45:00Z","v":168593,"vw":84.335534},{"c":84.34,"h":84.34,"l":84.34,"n":8,"o":84.34,"t":"2026-10-05T20:00:00Z","v":45459,"vw":84.34},{"c":84.61,"h":84.71,"l":84.39,"n":342,"o":84.64,"t":"2026-10-06T13:30:00Z","v":14138,"vw":84.629149},{"c":84.62,"h":84.645,"l":84.57,"n":259,"o":84.575,"t":"2026-10-06T13:45:00Z","v":34818,"vw":84.592705},{"c":84.63,"h":84.68,"l":84.6,"n":553,"o":84.63,"t":"2026-10-06T14:00:00Z","v":33413,"vw":84.660184},{"c":84.45,"h":84.6208,"l":84.41,"n":409,"o":84.61,"t":"2026-10-06T14:15:00Z","v":34024,"vw":84.470051},{"c":84.52,"h":84.54,"l":84.415,"n":463,"o":84.45,"t":"2026-10-06T14:30:00Z","v":24515,"vw":84.476923},{"c":84.63,"h":84.635,"l":84.52,"n":299,"o":84.52,"t":"2026-10-06T14:45:00Z","v":20577,"vw":84.578961},{"c":84.69,"h":84.69,"l":84.61,"n":411,"o":84.62,"t":"2026-10-06T15:00:00Z","v":27622,"vw":84.647712},{"c":84.625,"h":84.7054,"l":84.575,"n":1135,"o":84.68,"t":"2026-10-06T15:15:00Z","v":65247,"vw":84.61837},{"c":84.64,"h":84.6554,"l":84.61,"n":294,"o":84.62,"t":"2026-10-06T15:30:00Z","v":25360,"vw":84.630892},{"c":84.6,"h":84.665,"l":84.6,"n":259,"o":84.63,"t":"2026-10-06T15:45:00Z","v":17984,"vw":84.634061},{"c":84.54,"h":84.59,"l":84.52,"n":194,"o":84.59,"t":"2026-10-06T16:00:00Z","v":14335,"vw":84.544638},{"c":84.45,"h":84.535,"l":84.45,"n":143,"o":84.535,"t":"2026-10-06T16:15:00Z","v":7003,"vw":84.508282},{"c":84.46,"h":84.475,"l":84.42,"n":219,"o":84.445,"t":"2026-10-06T16:30:00Z","v":31594,"vw":84.451332},{"c":84.46,"h":84.46,"l":84.42,"n":244,"o":84.46,"t":"2026-10-06T16:45:00Z","v":22530,"vw":84.438249},{"c":84.4345,"h":84.49,"l":84.42,"n":192,"o":84.4541,"t":"2026-10-06T17:00:00Z","v":8899,"vw":84.446995},{"c":84.47,"h":84.48,"l":84.405,"n":347,"o":84.435,"t":"2026-10-06T17:15:00Z","v":14448,"vw":84.430556},{"c":84.495,"h":84.505,"l":84.445,"n":161,"o":84.445,"t":"2026-10-06T17:30:00Z","v":14008,"vw":84.490687},{"c":84.49,"h":84.53,"l":84.47,"n":273,"o":84.49,"t":"2026-10-06T17:45:00Z","v":15236,"vw":84.496595},{"c":84.495,"h":84.52,"l":84.48,"n":201,"o":84.5034,"t":"2026-10-06T18:00:00Z","v":11651,"vw":84.497502},{"c":84.44,"h":84.505,"l":84.435,"n":200,"o":84.505,"t":"2026-10-06T18:15:00Z","v":15509,"vw":84.465173},{"c":84.43,"h":84.445,"l":84.42,"n":170,"o":84.44,"t":"2026-10-06T18:30:00Z","v":9107,"vw":84.435408},{"c":84.445,"h":84.45,"l":84.415,"n":179,"o":84.43,"t":"2026-10-06T18:45:00Z","v":18899,"vw":84.435362},{"c":84.455,"h":84.465,"l":84.425,"n":287,"o":84.45,"t":"2026-10-06T19:00:00Z","v":23518,"vw":84.449723},{"c":84.4,"h":84.4654,"l":84.3905,"n":322,"o":84.455,"t":"2026-10-06T19:15:00Z","v":24163,"vw":84.440978},{"c":84.36,"h":84.405,"l":84.345,"n":363,"o":84.405,"t":"2026-10-06T19:30:00Z","v":30558,"vw":84.370308},{"c":84.41,"h":84.45,"l":84.34,"n":1595,"o":84.36,"t":"2026-10-06T19:45:00Z","v":559501,"vw":84.376822},{"c":84.41,"h":84.41,"l":84.39,"n":4,"o":84.39,"t":"2026-10-06T20:00:00Z","v":50084,"vw":84.40996},{"c":83.35,"h":83.565,"l":83.29,"n":1558,"o":83.36,"t":"2026-10-07T13:30:00Z","v":75588,"vw":83.371812},{"c":83.42,"h":83.44,"l":83.315,"n":1054,"o":83.36,"t":"2026-10-07T13:45:00Z","v":92179,"vw":83.365332},{"c":83.34,"h":83.43,"l":83.335,"n":259,"o":83.4205,"t":"2026-10-07T14:00:00Z","v":10327,"vw":83.380627},{"c":83.425,"h":83.475,"l":83.345,"n":750,"o":83.345,"t":"2026-10-07T14:15:00Z","v":54022,"vw":83.453963},{"c":83.42,"h":83.48,"l":83.4,"n":535,"o":83.44,"t":"2026-10-07T14:30:00Z","v":28723,"vw":83.45555},{"c":83.54,"h":83.54,"l":83.405,"n":369,"o":83.405,"t":"2026-10-07T14:45:00Z","v":19441,"vw":83.479337},{"c":83.52,"h":83.59,"l":83.425,"n":1109,"o":83.515,"t":"2026-10-07T15:00:00Z","v":67886,"vw":83.487902},{"c":83.444614,"h":83.505,"l":83.36,"n":234,"o":83.49,"t":"2026-10-07T15:15:00Z","v":9892,"vw":83.407304},{"c":83.545,"h":83.58,"l":83.43,"n":470,"o":83.45,"t":"2026-10-07T15:30:00Z","v":32575,"vw":83.534998},{"c":83.565,"h":83.5768,"l":83.51,"n":187,"o":83.544596,"t":"2026-10-07T15:45:00Z","v":12541,"vw":83.540492},{"c":83.605,"h":83.64,"l":83.505,"n":313,"o":83.565,"t":"2026-10-07T16:00:00Z","v":16805,"vw":83.586059},{"c":83.595,"h":83.6356,"l":83.595,"n":191,"o":83.6,"t":"2026-10-07T16:15:00Z","v":11970,"vw":83.614469},{"c":83.47,"h":83.5854,"l":83.46,"n":388,"o":83.585,"t":"2026-10-07T16:30:00Z","v":826433,"vw":83.528811},{"c":83.52,"h":83.55,"l":83.47,"n":279,"o":83.475,"t":"2026-10-07T16:45:00Z","v":29103,"vw":83.507566},{"c":83.67,"h":83.72,"l":83.495,"n":612,"o":83.51,"t":"2026-10-07T17:00:00Z","v":28150,"vw":83.613418},{"c":83.625,"h":83.73,"l":83.625,"n":122,"o":83.67,"t":"2026-10-07T17:15:00Z","v":7353,"vw":83.676624},{"c":83.6154,"h":83.66,"l":83.5954,"n":149,"o":83.605,"t":"2026-10-07T17:30:00Z","v":8231,"vw":83.62508},{"c":83.62,"h":83.63,"l":83.5945,"n":251,"o":83.61,"t":"2026-10-07T17:45:00Z","v":18395,"vw":83.614897},{"c":83.64,"h":83.74,"l":83.62,"n":357,"o":83.63,"t":"2026-10-07T18:00:00Z","v":24209,"vw":83.695698},{"c":83.65,"h":83.6554,"l":83.6,"n":294,"o":83.64,"t":"2026-10-07T18:15:00Z","v":19660,"vw":83.634611},{"c":83.67,"h":83.67,"l":83.625,"n":239,"o":83.66,"t":"2026-10-07T18:30:00Z","v":9015,"vw":83.644299},{"c":83.6545,"h":83.69,"l":83.6545,"n":374,"o":83.67,"t":"2026-10-07T18:45:00Z","v":51676,"vw":83.662193},{"c":83.62,"h":83.68,"l":83.57,"n":547,"o":83.655,"t":"2026-10-07T19:00:00Z","v":22005,"vw":83.629348},{"c":83.61,"h":83.64,"l":83.59,"n":360,"o":83.59,"t":"2026-10-07T19:15:00Z","v":12696,"vw":83.616016},{"c":83.555,"h":83.625,"l":83.545,"n":574,"o":83.61,"t":"2026-10-07T19:30:00Z","v":38192,"vw":83.572404},{"c":83.62,"h":83.62,"l":83.535,"n":932,"o":83.555,"t":"2026-10-07T19:45:00Z","v":70185,"vw":83.561955},{"c":83.62,"h":83.62,"l":83.62,"n":3,"o":83.62,"t":"2026-10-07T20:00:00Z","v":20633,"vw":83.62},{"c":82.81,"h":82.81,"l":81.41,"n":103,"o":82.48,"t":"2026-10-08T13:15:00Z","v":26693,"vw":82.61572},{"c":82.975,"h":83.08,"l":82.84,"n":849,"o":82.84,"t":"2026-10-08T13:30:00Z","v":311692,"vw":82.911022},{"c":83.1,"h":83.115,"l":82.99,"n":1450,"o":82.99,"t":"2026-10-08T13:45:00Z","v":169745,"vw":83.04221},{"c":83.13,"h":83.215,"l":83.0652,"n":583,"o":83.09,"t":"2026-10-08T14:00:00Z","v":44250,"vw":83.1364},{"c":83.27,"h":83.27,"l":83.13,"n":471,"o":83.135,"t":"2026-10-08T14:15:00Z","v":33929,"vw":83.207628},{"c":83.13,"h":83.31,"l":83.12,"n":401,"o":83.27,"t":"2026-10-08T14:30:00Z","v":63105,"vw":83.284368},{"c":82.95,"h":83.145,"l":82.95,"n":604,"o":83.13,"t":"2026-10-08T14:45:00Z","v":66084,"vw":83.027011},{"c":82.85,"h":82.955,"l":82.85,"n":528,"o":82.95,"t":"2026-10-08T15:00:00Z","v":27644,"vw":82.922957},{"c":82.78,"h":82.86,"l":82.73,"n":617,"o":82.84,"t":"2026-10-08T15:15:00Z","v":43008,"vw":82.780336},{"c":82.705,"h":82.775,"l":82.65,"n":1974,"o":82.765,"t":"2026-10-08T15:30:00Z","v":351583,"vw":82.706508},{"c":82.71,"h":82.7403,"l":82.6711,"n":714,"o":82.715,"t":"2026-10-08T15:45:00Z","v":21478,"vw":82.702937},{"c":82.75,"h":82.77,"l":82.67,"n":573,"o":82.72,"t":"2026-10-08T16:00:00Z","v":14935,"vw":82.72546},{"c":82.935,"h":83.185,"l":82.76,"n":2371,"o":82.78,"t":"2026-10-08T16:15:00Z","v":184392,"vw":82.961799},{"c":82.94,"h":83,"l":82.845,"n":557,"o":82.92,"t":"2026-10-08T16:30:00Z","v":25297,"vw":82.930071},{"c":82.965,"h":83.01,"l":82.875,"n":1403,"o":82.93,"t":"2026-10-08T16:45:00Z","v":42313,"vw":82.948935},{"c":83.18,"h":83.19,"l":82.92,"n":1020,"o":82.96,"t":"2026-10-08T17:00:00Z","v":53142,"vw":83.052446},{"c":83.155,"h":83.2345,"l":83.0954,"n":755,"o":83.175,"t":"2026-10-08T17:15:00Z","v":50637,"vw":83.188038},{"c":83.2545,"h":83.26,"l":83.13,"n":712,"o":83.16,"t":"2026-10-08T17:30:00Z","v":56510,"vw":83.197968},{"c":83.19,"h":83.255,"l":83.13,"n":368,"o":83.245,"t":"2026-10-08T17:45:00Z","v":11810,"vw":83.187589},{"c":83.16,"h":83.215,"l":83.1125,"n":567,"o":83.205,"t":"2026-10-08T18:00:00Z","v":28154,"vw":83.168456},{"c":83.12,"h":83.195,"l":83.11,"n":413,"o":83.15,"t":"2026-10-08T18:15:00Z","v":18417,"vw":83.162735},{"c":83.1,"h":83.11,"l":83.064,"n":304,"o":83.09,"t":"2026-10-08T18:30:00Z","v":10550,"vw":83.085041},{"c":83.165,"h":83.205,"l":83.1,"n":359,"o":83.105,"t":"2026-10-08T18:45:00Z","v":13553,"vw":83.161092},{"c":83.22,"h":83.23,"l":83.15,"n":390,"o":83.16,"t":"2026-10-08T19:00:00Z","v":20426,"vw":83.185542},{"c":83.21,"h":83.2675,"l":83.165,"n":543,"o":83.2,"t":"2026-10-08T19:15:00Z","v":43652,"vw":83.204917},{"c":83.2,"h":83.225,"l":83.16,"n":643,"o":83.215,"t":"2026-10-08T19:30:00Z","v":81839,"vw":83.207807},{"c":83.28,"h":83.28,"l":83.2,"n":1057,"o":83.205,"t":"2026-10-08T19:45:00Z","v":60586,"vw":83.251497},{"c":83.25,"h":83.25,"l":83.25,"n":7,"o":83.25,"t":"2026-10-08T20:00:00Z","v":34261,"vw":83.25},{"c":83.565,"h":83.71,"l":83.52,"n":681,"o":83.6,"t":"2026-10-09T13:30:00Z","v":32906,"vw":83.622526},{"c":83.66,"h":83.6955,"l":83.56,"n":273,"o":83.56,"t":"2026-10-09T13:45:00Z","v":11978,"vw":83.645687},{"c":83.6445,"h":83.72,"l":83.6055,"n":325,"o":83.72,"t":"2026-10-09T14:00:00Z","v":17829,"vw":83.643042},{"c":83.6,"h":83.661,"l":83.57,"n":183,"o":83.651,"t":"2026-10-09T14:15:00Z","v":11263,"vw":83.603265},{"c":83.595,"h":83.625,"l":83.57,"n":223,"o":83.58,"t":"2026-10-09T14:30:00Z","v":7477,"vw":83.591104},{"c":83.62,"h":83.63,"l":83.57,"n":247,"o":83.61,"t":"2026-10-09T14:45:00Z","v":15878,"vw":83.590219},{"c":83.67,"h":83.68,"l":83.575,"n":367,"o":83.61,"t":"2026-10-09T15:00:00Z","v":15361,"vw":83.639637},{"c":83.695,"h":83.7255,"l":83.665,"n":189,"o":83.665,"t":"2026-10-09T15:15:00Z","v":15225,"vw":83.695307},{"c":83.64,"h":83.69,"l":83.64,"n":329,"o":83.69,"t":"2026-10-09T15:30:00Z","v":18546,"vw":83.672123},{"c":83.655,"h":83.6655,"l":83.61,"n":199,"o":83.63,"t":"2026-10-09T15:45:00Z","v":19135,"vw":83.653988},{"c":83.71,"h":83.725,"l":83.6345,"n":186,"o":83.655,"t":"2026-10-09T16:00:00Z","v":10175,"vw":83.669205},{"c":83.68,"h":83.73,"l":83.665,"n":111,"o":83.7255,"t":"2026-10-09T16:15:00Z","v":5213,"vw":83.686819},{"c":83.74,"h":83.745,"l":83.7,"n":315,"o":83.7,"t":"2026-10-09T16:30:00Z","v":20313,"vw":83.723267},{"c":83.715,"h":83.77,"l":83.715,"n":138,"o":83.745,"t":"2026-10-09T16:45:00Z","v":6788,"vw":83.735862},{"c":83.7318,"h":83.75,"l":83.71,"n":244,"o":83.715,"t":"2026-10-09T17:00:00Z","v":24882,"vw":83.735764},{"c":83.72,"h":83.77,"l":83.705,"n":177,"o":83.725,"t":"2026-10-09T17:15:00Z","v":27003,"vw":83.753821},{"c":83.77,"h":83.78,"l":83.73,"n":166,"o":83.73,"t":"2026-10-09T17:30:00Z","v":7731,"vw":83.754388},{"c":83.805,"h":83.805,"l":83.7545,"n":157,"o":83.77,"t":"2026-10-09T17:45:00Z","v":8996,"vw":83.779883},{"c":83.815,"h":83.83,"l":83.78,"n":174,"o":83.805,"t":"2026-10-09T18:00:00Z","v":35472,"vw":83.784618},{"c":83.7927,"h":83.8155,"l":83.78,"n":197,"o":83.81,"t":"2026-10-09T18:15:00Z","v":11304,"vw":83.800251},{"c":83.8,"h":83.824,"l":83.79,"n":200,"o":83.805,"t":"2026-10-09T18:30:00Z","v":16619,"vw":83.802382},{"c":83.9,"h":83.95,"l":83.795,"n":303,"o":83.8,"t":"2026-10-09T18:45:00Z","v":16388,"vw":83.865755},{"c":83.925,"h":83.95,"l":83.905,"n":221,"o":83.905,"t":"2026-10-09T19:00:00Z","v":10596,"vw":83.932898},{"c":83.905,"h":83.935,"l":83.89,"n":174,"o":83.9245,"t":"2026-10-09T19:15:00Z","v":14784,"vw":83.911514},{"c":83.9155,"h":83.9251,"l":83.895,"n":292,"o":83.8983,"t":"2026-10-09T19:30:00Z","v":15969,"vw":83.913922},{"c":83.95,"h":83.965,"l":83.89,"n":466,"o":83.92,"t":"2026-10-09T19:45:00Z","v":34141,"vw":83.933564},{"c":83.93,"h":83.93,"l":83.93,"n":7,"o":83.93,"t":"2026-10-09T20:00:00Z","v":13434,"vw":83.93},{"c":83.85,"h":83.85,"l":83.5,"n":50,"o":83.8,"t":"2026-10-09T21:30:00Z","v":4923,"vw":83.776074},{"c":84,"h":84.5,"l":83.4,"n":249,"o":84.5,"t":"2026-10-09T22:15:00Z","v":20396,"vw":83.856551},{"c":83.9,"h":83.9,"l":83.65,"n":81,"o":83.75,"t":"2026-10-09T22:45:00Z","v":6184,"vw":83.772942},{"c":83.8,"h":83.8,"l":83.8,"n":2,"o":83.8,"t":"2026-10-09T23:00:00Z","v":3599,"vw":83.8},{"c":83.7,"h":83.88,"l":83.7,"n":39,"o":83.79,"t":"2026-10-09T23:45:00Z","v":1561,"vw":83.78441},{"c":84.03,"h":84.03,"l":84.03,"n":7,"o":84.03,"t":"2026-10-12T08:00:00Z","v":606,"vw":84.03},{"c":83.96,"h":84.03,"l":83.96,"n":3,"o":84.03,"t":"2026-10-12T13:15:00Z","v":250,"vw":83.995},{"c":83.76,"h":83.835,"l":83.642,"n":304,"o":83.79,"t":"2026-10-12T13:30:00Z","v":27413,"vw":83.77102},{"c":83.78,"h":83.81,"l":83.71,"n":313,"o":83.77,"t":"2026-10-12T13:45:00Z","v":14458,"vw":83.761877},{"c":83.7357,"h":83.79,"l":83.7101,"n":202,"o":83.79,"t":"2026-10-12T14:00:00Z","v":15691,"vw":83.742169},{"c":83.675,"h":83.74,"l":83.675,"n":196,"o":83.73,"t":"2026-10-12T14:15:00Z","v":8545,"vw":83.716756},{"c":83.69,"h":83.7201,"l":83.66,"n":187,"o":83.67,"t":"2026-10-12T14:30:00Z","v":9603,"vw":83.689945},{"c":83.675,"h":83.7,"l":83.655,"n":149,"o":83.7,"t":"2026-10-12T14:45:00Z","v":7642,"vw":83.673348},{"c":83.685,"h":83.705,"l":83.6745,"n":118,"o":83.7,"t":"2026-10-12T15:00:00Z","v":5648,"vw":83.690643},{"c":83.6686,"h":83.7,"l":83.635,"n":94,"o":83.6854,"t":"2026-10-12T15:15:00Z","v":7016,"vw":83.66485},{"c":83.735,"h":83.735,"l":83.65,"n":197,"o":83.68,"t":"2026-10-12T15:30:00Z","v":15834,"vw":83.713127},{"c":83.7,"h":83.745,"l":83.675,"n":224,"o":83.735,"t":"2026-10-12T15:45:00Z","v":23468,"vw":83.718625},{"c":83.6801,"h":83.735,"l":83.68,"n":81,"o":83.71,"t":"2026-10-12T16:00:00Z","v":4289,"vw":83.699812},{"c":83.645,"h":83.69,"l":83.645,"n":164,"o":83.68,"t":"2026-10-12T16:15:00Z","v":11691,"vw":83.6702},{"c":83.635,"h":83.675,"l":83.635,"n":103,"o":83.635,"t":"2026-10-12T16:30:00Z","v":17562,"vw":83.660811},{"c":83.645,"h":83.645,"l":83.62,"n":105,"o":83.64,"t":"2026-10-12T16:45:00Z","v":9735,"vw":83.628437},{"c":83.6601,"h":83.67,"l":83.635,"n":104,"o":83.6453,"t":"2026-10-12T17:00:00Z","v":4921,"vw":83.655181},{"c":83.665,"h":83.675,"l":83.655,"n":206,"o":83.6553,"t":"2026-10-12T17:15:00Z","v":28405,"vw":83.663909},{"c":83.665,"h":83.685,"l":83.6353,"n":175,"o":83.66,"t":"2026-10-12T17:30:00Z","v":9684,"vw":83.664516},{"c":83.665,"h":83.6775,"l":83.655,"n":151,"o":83.665,"t":"2026-10-12T17:45:00Z","v":17858,"vw":83.663763},{"c":83.655,"h":83.6653,"l":83.645,"n":138,"o":83.66,"t":"2026-10-12T18:00:00Z","v":9072,"vw":83.656839},{"c":83.635,"h":83.66,"l":83.615,"n":132,"o":83.66,"t":"2026-10-12T18:15:00Z","v":8297,"vw":83.632541},{"c":83.615,"h":83.635,"l":83.6,"n":185,"o":83.6324,"t":"2026-10-12T18:30:00Z","v":18875,"vw":83.610341},{"c":83.56,"h":83.6101,"l":83.545,"n":116,"o":83.6101,"t":"2026-10-12T18:45:00Z","v":6341,"vw":83.566789},{"c":83.57,"h":83.59,"l":83.555,"n":197,"o":83.57,"t":"2026-10-12T19:00:00Z","v":42901,"vw":83.563607},{"c":83.6,"h":83.6,"l":83.5745,"n":231,"o":83.575,"t":"2026-10-12T19:15:00Z","v":20059,"vw":83.584426},{"c":83.605,"h":83.635,"l":83.6001,"n":252,"o":83.605,"t":"2026-10-12T19:30:00Z","v":16720,"vw":83.619386},{"c":83.61,"h":83.64,"l":83.5924,"n":570,"o":83.6,"t":"2026-10-12T19:45:00Z","v":40919,"vw":83.614155},{"c":83.62,"h":83.62,"l":83.62,"n":7,"o":83.62,"t":"2026-10-12T20:00:00Z","v":3687,"vw":83.62},{"c":83.8,"h":83.8,"l":83.65,"n":51,"o":83.65,"t":"2026-10-12T21:30:00Z","v":3947,"vw":83.679202},{"c":83.7,"h":83.7,"l":83.7,"n":16,"o":83.7,"t":"2026-10-12T21:45:00Z","v":3014,"vw":83.7},{"c":83.65,"h":83.9,"l":83.4,"n":123,"o":83.4,"t":"2026-10-12T22:30:00Z","v":8110,"vw":83.635345},{"c":83.9,"h":83.9,"l":83.5,"n":265,"o":83.5,"t":"2026-10-12T22:45:00Z","v":8497,"vw":83.693841},{"c":83.61,"h":83.85,"l":83.5,"n":691,"o":83.61,"t":"2026-10-12T23:00:00Z","v":12704,"vw":83.702626},{"c":83.65,"h":83.65,"l":83.65,"n":4,"o":83.65,"t":"2026-10-12T23:15:00Z","v":2005,"vw":83.65},{"c":83.75,"h":83.75,"l":83.63,"n":377,"o":83.63,"t":"2026-10-12T23:30:00Z","v":3119,"vw":83.672727},{"c":83.62,"h":83.76,"l":83.62,"n":35,"o":83.75,"t":"2026-10-12T23:45:00Z","v":1178,"vw":83.65875},{"c":83.85,"h":83.85,"l":83.84,"n":2,"o":83.84,"t":"2026-10-13T09:00:00Z","v":262,"vw":83.846183},{"c":84.085,"h":84.12,"l":83.83,"n":547,"o":83.85,"t":"2026-10-13T13:30:00Z","v":60187,"vw":84.032491},{"c":83.84,"h":84.105,"l":83.84,"n":284,"o":84.105,"t":"2026-10-13T13:45:00Z","v":28803,"vw":83.966121},{"c":83.8,"h":83.82,"l":83.72,"n":217,"o":83.81,"t":"2026-10-13T14:00:00Z","v":13361,"vw":83.775257},{"c":83.73,"h":83.79,"l":83.705,"n":98,"o":83.79,"t":"2026-10-13T14:15:00Z","v":6490,"vw":83.737059},{"c":83.755,"h":83.79,"l":83.725,"n":276,"o":83.755,"t":"2026-10-13T14:30:00Z","v":11445,"vw":83.756671},{"c":83.7351,"h":83.805,"l":83.7351,"n":233,"o":83.745,"t":"2026-10-13T14:45:00Z","v":5906,"vw":83.776898},{"c":83.85,"h":83.86,"l":83.7,"n":293,"o":83.73,"t":"2026-10-13T15:00:00Z","v":11688,"vw":83.777116},{"c":83.805,"h":83.86,"l":83.805,"n":239,"o":83.8451,"t":"2026-10-13T15:15:00Z","v":12817,"vw":83.828006},{"c":83.7748,"h":83.82,"l":83.745,"n":311,"o":83.805,"t":"2026-10-13T15:30:00Z","v":17966,"vw":83.76779},{"c":83.835,"h":83.8351,"l":83.76,"n":288,"o":83.78,"t":"2026-10-13T15:45:00Z","v":6478,"vw":83.808139},{"c":83.8151,"h":83.8751,"l":83.785,"n":274,"o":83.855,"t":"2026-10-13T16:00:00Z","v":15804,"vw":83.824912},{"c":83.81,"h":83.8351,"l":83.79,"n":269,"o":83.82,"t":"2026-10-13T16:15:00Z","v":9511,"vw":83.809173},{"c":83.83,"h":83.835,"l":83.795,"n":258,"o":83.82,"t":"2026-10-13T16:30:00Z","v":10148,"vw":83.80898},{"c":83.76,"h":83.835,"l":83.76,"n":269,"o":83.835,"t":"2026-10-13T16:45:00Z","v":10860,"vw":83.794415},{"c":83.7952,"h":83.7952,"l":83.725,"n":279,"o":83.7399,"t":"2026-10-13T17:00:00Z","v":13284,"vw":83.750775},{"c":83.79,"h":83.81,"l":83.77,"n":248,"o":83.8,"t":"2026-10-13T17:15:00Z","v":7011,"vw":83.790967},{"c":83.855,"h":83.855,"l":83.79,"n":273,"o":83.79,"t":"2026-10-13T17:30:00Z","v":16524,"vw":83.831522},{"c":83.8,"h":83.855,"l":83.785,"n":398,"o":83.84,"t":"2026-10-13T17:45:00Z","v":25060,"vw":83.811299},{"c":83.945,"h":83.985,"l":83.82,"n":413,"o":83.82,"t":"2026-10-13T18:00:00Z","v":14657,"vw":83.916533},{"c":83.965,"h":83.965,"l":83.9,"n":369,"o":83.95,"t":"2026-10-13T18:15:00Z","v":23936,"vw":83.935895},{"c":83.965,"h":83.9752,"l":83.915,"n":385,"o":83.97,"t":"2026-10-13T18:30:00Z","v":12632,"vw":83.947667},{"c":83.99,"h":84.005,"l":83.96,"n":331,"o":83.965,"t":"2026-10-13T18:45:00Z","v":14954,"vw":83.980673},{"c":84.0051,"h":84.0152,"l":83.971,"n":389,"o":84.005,"t":"2026-10-13T19:00:00Z","v":19965,"vw":83.994605},{"c":84.015,"h":84.025,"l":83.9837,"n":430,"o":84.01,"t":"2026-10-13T19:15:00Z","v":20122,"vw":84.002833},{"c":84.01,"h":84.035,"l":83.985,"n":552,"o":84.015,"t":"2026-10-13T19:30:00Z","v":29642,"vw":84.019267},{"c":83.96,"h":84.025,"l":83.94,"n":713,"o":84,"t":"2026-10-13T19:45:00Z","v":40923,"vw":83.981294},{"c":83.95,"h":83.95,"l":83.95,"n":5,"o":83.95,"t":"2026-10-13T20:00:00Z","v":15405,"vw":83.95},{"c":84,"h":84,"l":83.99,"n":2,"o":83.99,"t":"2026-10-14T12:15:00Z","v":488,"vw":83.997951},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-10-14T13:00:00Z","v":231,"vw":83.5},{"c":83.44,"h":83.485,"l":83.22,"n":213,"o":83.22,"t":"2026-10-14T13:30:00Z","v":18569,"vw":83.317826},{"c":83.2455,"h":83.49,"l":83.2455,"n":549,"o":83.44,"t":"2026-10-14T13:45:00Z","v":35990,"vw":83.374777},{"c":83.19,"h":83.25,"l":83.14,"n":420,"o":83.23,"t":"2026-10-14T14:00:00Z","v":23262,"vw":83.200662},{"c":83.215,"h":83.24,"l":83.17,"n":218,"o":83.2054,"t":"2026-10-14T14:15:00Z","v":17008,"vw":83.219009},{"c":83.365,"h":83.405,"l":83.205,"n":470,"o":83.22,"t":"2026-10-14T14:30:00Z","v":24345,"vw":83.281965},{"c":83.185,"h":83.36,"l":83.15,"n":246,"o":83.36,"t":"2026-10-14T14:45:00Z","v":14208,"vw":83.251685},{"c":83.04,"h":83.18,"l":83.015,"n":243,"o":83.175,"t":"2026-10-14T15:00:00Z","v":8577,"vw":83.097973},{"c":83.15,"h":83.2,"l":83.0954,"n":192,"o":83.0954,"t":"2026-10-14T15:15:00Z","v":8001,"vw":83.173805},{"c":83.08,"h":83.1554,"l":83.025,"n":235,"o":83.1396,"t":"2026-10-14T15:30:00Z","v":9583,"vw":83.080374},{"c":83.0454,"h":83.13,"l":83.03,"n":175,"o":83.11,"t":"2026-10-14T15:45:00Z","v":12774,"vw":83.096806},{"c":82.94,"h":83.04,"l":82.94,"n":226,"o":83.04,"t":"2026-10-14T16:00:00Z","v":7994,"vw":83.018269},{"c":82.98,"h":82.98,"l":82.905,"n":159,"o":82.9345,"t":"2026-10-14T16:15:00Z","v":9544,"vw":82.949779},{"c":83.035,"h":83.035,"l":82.9454,"n":182,"o":82.97,"t":"2026-10-14T16:30:00Z","v":16783,"vw":83.01254},{"c":83.01,"h":83.0545,"l":82.975,"n":148,"o":83.0545,"t":"2026-10-14T16:45:00Z","v":7391,"vw":83.005994},{"c":82.98,"h":83.04,"l":82.96,"n":109,"o":83.03,"t":"2026-10-14T17:00:00Z","v":8773,"vw":82.989073},{"c":83.025,"h":83.07,"l":82.97,"n":114,"o":82.975,"t":"2026-10-14T17:15:00Z","v":6545,"vw":83.013755},{"c":83.04,"h":83.0542,"l":83.01,"n":170,"o":83.0542,"t":"2026-10-14T17:30:00Z","v":33537,"vw":83.042435},{"c":82.97,"h":83.0454,"l":82.93,"n":203,"o":83.0454,"t":"2026-10-14T17:45:00Z","v":9338,"vw":82.986028},{"c":83.14,"h":83.14,"l":82.935,"n":270,"o":82.98,"t":"2026-10-14T18:00:00Z","v":13169,"vw":83.040526},{"c":83.175,"h":83.2,"l":83.145,"n":246,"o":83.145,"t":"2026-10-14T18:15:00Z","v":21570,"vw":83.161952},{"c":83.16,"h":83.22,"l":83.15,"n":116,"o":83.18,"t":"2026-10-14T18:30:00Z","v":6349,"vw":83.187665},{"c":83.1554,"h":83.1954,"l":83.13,"n":204,"o":83.155,"t":"2026-10-14T18:45:00Z","v":10318,"vw":83.168212},{"c":83.16,"h":83.1701,"l":83.095,"n":211,"o":83.15,"t":"2026-10-14T19:00:00Z","v":11517,"vw":83.144009},{"c":83.16,"h":83.22,"l":83.15,"n":310,"o":83.1525,"t":"2026-10-14T19:15:00Z","v":15120,"vw":83.181564},{"c":83.18,"h":83.185,"l":83.12,"n":555,"o":83.1475,"t":"2026-10-14T19:30:00Z","v":33135,"vw":83.157084},{"c":83.19,"h":83.22,"l":83.14,"n":694,"o":83.16,"t":"2026-10-14T19:45:00Z","v":136293,"vw":83.17783},{"c":83.19,"h":83.19,"l":83.19,"n":6,"o":83.19,"t":"2026-10-14T20:00:00Z","v":6209,"vw":83.19},{"c":82.795,"h":82.9,"l":82.67,"n":1358,"o":82.67,"t":"2026-10-15T13:30:00Z","v":141161,"vw":82.782767},{"c":82.7,"h":82.78,"l":82.63,"n":887,"o":82.78,"t":"2026-10-15T13:45:00Z","v":85644,"vw":82.691391},{"c":82.74,"h":82.875,"l":82.705,"n":946,"o":82.715,"t":"2026-10-15T14:00:00Z","v":74197,"vw":82.805841},{"c":82.81,"h":82.81,"l":82.74,"n":304,"o":82.76,"t":"2026-10-15T14:15:00Z","v":18661,"vw":82.774525},{"c":82.94,"h":83.035,"l":82.775,"n":454,"o":82.79,"t":"2026-10-15T14:30:00Z","v":24937,"vw":82.881952},{"c":83.02,"h":83.04,"l":82.9,"n":609,"o":82.93,"t":"2026-10-15T14:45:00Z","v":49170,"vw":82.948233},{"c":83.08,"h":83.08,"l":82.985,"n":667,"o":83.04,"t":"2026-10-15T15:00:00Z","v":43940,"vw":83.025113},{"c":82.965347,"h":83.1106,"l":82.965347,"n":591,"o":83.1,"t":"2026-10-15T15:15:00Z","v":33498,"vw":83.051092},{"c":82.99,"h":83.03,"l":82.95,"n":301,"o":82.99,"t":"2026-10-15T15:30:00Z","v":19262,"vw":82.987112},{"c":82.95,"h":83,"l":82.93,"n":451,"o":83,"t":"2026-10-15T15:45:00Z","v":31667,"vw":82.959667},{"c":82.835424,"h":82.96,"l":82.83,"n":308,"o":82.96,"t":"2026-10-15T16:00:00Z","v":16745,"vw":82.881166},{"c":82.95,"h":82.964587,"l":82.85,"n":183,"o":82.85,"t":"2026-10-15T16:15:00Z","v":11928,"vw":82.877153},{"c":82.985,"h":83.02,"l":82.93,"n":274,"o":82.93,"t":"2026-10-15T16:30:00Z","v":12577,"vw":82.964397},{"c":83.01,"h":83.01,"l":82.98,"n":165,"o":82.995,"t":"2026-10-15T16:45:00Z","v":7606,"vw":82.995656},{"c":83.03,"h":83.05,"l":83,"n":127,"o":83.02,"t":"2026-10-15T17:00:00Z","v":6032,"vw":83.033876},{"c":83.005,"h":83.055,"l":83.004563,"n":148,"o":83.015423,"t":"2026-10-15T17:15:00Z","v":6178,"vw":83.031771},{"c":83.12,"h":83.15,"l":83,"n":176,"o":83,"t":"2026-10-15T17:30:00Z","v":9737,"vw":83.080037},{"c":83.13,"h":83.13,"l":83.095,"n":138,"o":83.115,"t":"2026-10-15T17:45:00Z","v":10032,"vw":83.112842},{"c":83.09,"h":83.15,"l":83.09,"n":188,"o":83.135,"t":"2026-10-15T18:00:00Z","v":14070,"vw":83.111707},{"c":83.095,"h":83.095,"l":83.04,"n":162,"o":83.085,"t":"2026-10-15T18:15:00Z","v":11954,"vw":83.061825},{"c":83.0983,"h":83.135,"l":83.09,"n":305,"o":83.09,"t":"2026-10-15T18:30:00Z","v":32895,"vw":83.122906},{"c":83.125,"h":83.125,"l":83.095,"n":230,"o":83.095,"t":"2026-10-15T18:45:00Z","v":18739,"vw":83.113568},{"c":83.1945,"h":83.1945,"l":83.13,"n":350,"o":83.135,"t":"2026-10-15T19:00:00Z","v":24983,"vw":83.153899},{"c":83.115,"h":83.195468,"l":83.115,"n":391,"o":83.19,"t":"2026-10-15T19:15:00Z","v":33655,"vw":83.156827},{"c":83.205,"h":83.205,"l":83.115,"n":515,"o":83.125,"t":"2026-10-15T19:30:00Z","v":38521,"vw":83.14765},{"c":83.18,"h":83.26,"l":83.18,"n":731,"o":83.21,"t":"2026-10-15T19:45:00Z","v":46471,"vw":83.222757},{"c":83.2,"h":83.2,"l":83.2,"n":5,"o":83.2,"t":"2026-10-15T20:00:00Z","v":4353,"vw":83.2},{"c":84.09,"h":84.09,"l":84.08,"n":5,"o":84.09,"t":"2026-10-16T13:15:00Z","v":410,"vw":84.0875},{"c":84.34,"h":84.37,"l":84.05,"n":703,"o":84.05,"t":"2026-10-16T13:30:00Z","v":46434,"vw":84.243135},{"c":84.27,"h":84.34,"l":84.225,"n":774,"o":84.335,"t":"2026-10-16T13:45:00Z","v":52155,"vw":84.282559},{"c":84.21,"h":84.365,"l":84.18,"n":884,"o":84.26,"t":"2026-10-16T14:00:00Z","v":42632,"vw":84.276857},{"c":84.24,"h":84.2755,"l":84.185,"n":353,"o":84.2255,"t":"2026-10-16T14:15:00Z","v":17883,"vw":84.242062},{"c":84.175,"h":84.2755,"l":84.1745,"n":371,"o":84.24,"t":"2026-10-16T14:30:00Z","v":14086,"vw":84.224014},{"c":84.245,"h":84.26,"l":84.185,"n":405,"o":84.185,"t":"2026-10-16T14:45:00Z","v":28723,"vw":84.231116},{"c":84.1555,"h":84.24,"l":84.135,"n":518,"o":84.24,"t":"2026-10-16T15:00:00Z","v":19153,"vw":84.188643},{"c":83.995,"h":84.13,"l":83.98,"n":509,"o":84.13,"t":"2026-10-16T15:15:00Z","v":27080,"vw":84.038705},{"c":83.99,"h":84.045,"l":83.9899,"n":314,"o":83.99,"t":"2026-10-16T15:30:00Z","v":11975,"vw":84.008651},{"c":83.75,"h":83.995,"l":83.75,"n":258,"o":83.98,"t":"2026-10-16T15:45:00Z","v":6661,"vw":83.881445},{"c":83.75,"h":83.76,"l":83.64,"n":333,"o":83.71,"t":"2026-10-16T16:00:00Z","v":10657,"vw":83.71107},{"c":83.6901,"h":83.78,"l":83.66,"n":248,"o":83.78,"t":"2026-10-16T16:15:00Z","v":9623,"vw":83.715844},{"c":83.5745,"h":83.6799,"l":83.55,"n":405,"o":83.6799,"t":"2026-10-16T16:30:00Z","v":25877,"vw":83.572066},{"c":83.55,"h":83.57,"l":83.4799,"n":222,"o":83.57,"t":"2026-10-16T16:45:00Z","v":4542,"vw":83.521959},{"c":83.37,"h":83.545,"l":83.37,"n":404,"o":83.545,"t":"2026-10-16T17:00:00Z","v":16517,"vw":83.447067},{"c":83.43,"h":83.45,"l":83.34,"n":342,"o":83.36,"t":"2026-10-16T17:15:00Z","v":11603,"vw":83.381039},{"c":83.6,"h":83.62,"l":83.43,"n":549,"o":83.44,"t":"2026-10-16T17:30:00Z","v":52864,"vw":83.498212},{"c":83.43,"h":83.545,"l":83.425,"n":383,"o":83.54,"t":"2026-10-16T17:45:00Z","v":13680,"vw":83.481464},{"c":83.41,"h":83.45,"l":83.375,"n":315,"o":83.4,"t":"2026-10-16T18:00:00Z","v":11387,"vw":83.401943},{"c":83.4,"h":83.415,"l":83.325,"n":435,"o":83.415,"t":"2026-10-16T18:15:00Z","v":37532,"vw":83.391299},{"c":83.39,"h":83.4254,"l":83.34,"n":273,"o":83.34,"t":"2026-10-16T18:30:00Z","v":8797,"vw":83.381848},{"c":83.3645,"h":83.41,"l":83.32,"n":266,"o":83.41,"t":"2026-10-16T18:45:00Z","v":10503,"vw":83.361543},{"c":83.43,"h":83.43,"l":83.2925,"n":884,"o":83.375,"t":"2026-10-16T19:00:00Z","v":65932,"vw":83.363322},{"c":83.47,"h":83.475,"l":83.4,"n":817,"o":83.4501,"t":"2026-10-16T19:15:00Z","v":198366,"vw":83.457949},{"c":83.37,"h":83.52,"l":83.365,"n":810,"o":83.49,"t":"2026-10-16T19:30:00Z","v":54961,"vw":83.451574},{"c":83.52,"h":83.5254,"l":83.375,"n":1826,"o":83.38,"t":"2026-10-16T19:45:00Z","v":153827,"vw":83.478247},{"c":83.5,"h":83.5,"l":83.5,"n":6,"o":83.5,"t":"2026-10-16T20:00:00Z","v":147532,"vw":83.5},{"c":83.35,"h":83.48,"l":83.27,"n":498,"o":83.27,"t":"2026-10-19T13:30:00Z","v":24939,"vw":83.335544},{"c":83.36,"h":83.395,"l":83.305,"n":568,"o":83.34,"t":"2026-10-19T13:45:00Z","v":45028,"vw":83.341648},{"c":83.38,"h":83.38,"l":83.26,"n":567,"o":83.34,"t":"2026-10-19T14:00:00Z","v":42343,"vw":83.308894},{"c":83.365,"h":83.46,"l":83.365,"n":409,"o":83.39,"t":"2026-10-19T14:15:00Z","v":21151,"vw":83.39675},{"c":83.25,"h":83.305,"l":83.22,"n":427,"o":83.3,"t":"2026-10-19T14:30:00Z","v":27506,"vw":83.261678},{"c":83.245,"h":83.295,"l":83.2,"n":421,"o":83.24,"t":"2026-10-19T14:45:00Z","v":19497,"vw":83.246478},{"c":83.3545,"h":83.3545,"l":83.2625,"n":365,"o":83.28,"t":"2026-10-19T15:00:00Z","v":20427,"vw":83.298223},{"c":83.505,"h":83.51,"l":83.355,"n":319,"o":83.355,"t":"2026-10-19T15:15:00Z","v":16724,"vw":83.452358},{"c":83.445,"h":83.51,"l":83.445,"n":171,"o":83.5,"t":"2026-10-19T15:30:00Z","v":9465,"vw":83.478162},{"c":83.385,"h":83.46,"l":83.38,"n":343,"o":83.42,"t":"2026-10-19T15:45:00Z","v":20373,"vw":83.4328},{"c":83.2945,"h":83.375,"l":83.23,"n":287,"o":83.375,"t":"2026-10-19T16:00:00Z","v":16278,"vw":83.27381},{"c":83.26,"h":83.3199,"l":83.22,"n":174,"o":83.29,"t":"2026-10-19T16:15:00Z","v":8019,"vw":83.264039},{"c":83.205,"h":83.26,"l":83.205,"n":370,"o":83.26,"t":"2026-10-19T16:30:00Z","v":21494,"vw":83.230082},{"c":83.14,"h":83.19,"l":83.14,"n":157,"o":83.19,"t":"2026-10-19T16:45:00Z","v":9343,"vw":83.156181},{"c":83.08,"h":83.14,"l":83.035,"n":282,"o":83.14,"t":"2026-10-19T17:00:00Z","v":20259,"vw":83.108825},{"c":83.145,"h":83.15,"l":83.065,"n":219,"o":83.0745,"t":"2026-10-19T17:15:00Z","v":10004,"vw":83.099675},{"c":83.1451,"h":83.165,"l":83.085,"n":229,"o":83.125,"t":"2026-10-19T17:30:00Z","v":17041,"vw":83.113408},{"c":83.145,"h":83.16,"l":83.095,"n":264,"o":83.13,"t":"2026-10-19T17:45:00Z","v":24174,"vw":83.146429},{"c":83.145,"h":83.16,"l":83.09,"n":508,"o":83.15,"t":"2026-10-19T18:00:00Z","v":139301,"vw":83.129111},{"c":83.115,"h":83.155,"l":83.08,"n":404,"o":83.155,"t":"2026-10-19T18:15:00Z","v":40387,"vw":83.107216},{"c":83.115,"h":83.13,"l":83.065,"n":366,"o":83.11,"t":"2026-10-19T18:30:00Z","v":21464,"vw":83.105959},{"c":83.115,"h":83.145,"l":83.105,"n":196,"o":83.135,"t":"2026-10-19T18:45:00Z","v":13448,"vw":83.124201},{"c":83.05,"h":83.11,"l":83.035,"n":280,"o":83.0954,"t":"2026-10-19T19:00:00Z","v":21220,"vw":83.066263},{"c":83.08,"h":83.135,"l":83.06,"n":406,"o":83.06,"t":"2026-10-19T19:15:00Z","v":29506,"vw":83.100705},{"c":83.065,"h":83.1,"l":83.05,"n":400,"o":83.08,"t":"2026-10-19T19:30:00Z","v":191356,"vw":83.053253},{"c":83.08,"h":83.08,"l":82.99,"n":954,"o":83.06,"t":"2026-10-19T19:45:00Z","v":101176,"vw":83.03996},{"c":83.08,"h":83.08,"l":83.08,"n":5,"o":83.08,"t":"2026-10-19T20:00:00Z","v":11511,"vw":83.08},{"c":82.73,"h":82.73,"l":82.68,"n":4,"o":82.69,"t":"2026-10-20T13:15:00Z","v":400,"vw":82.695},{"c":82.98,"h":83.04,"l":82.76,"n":353,"o":82.76,"t":"2026-10-20T13:30:00Z","v":33529,"vw":82.890458},{"c":83.19,"h":83.195,"l":82.9801,"n":324,"o":82.9801,"t":"2026-10-20T13:45:00Z","v":14137,"vw":83.109494},{"c":83.2501,"h":83.29,"l":83.175,"n":818,"o":83.18,"t":"2026-10-20T14:00:00Z","v":52173,"vw":83.2191},{"c":83.71,"h":83.71,"l":83.28,"n":616,"o":83.28,"t":"2026-10-20T14:15:00Z","v":40392,"vw":83.40419},{"c":83.73,"h":83.79,"l":83.63,"n":804,"o":83.7545,"t":"2026-10-20T14:30:00Z","v":39666,"vw":83.677309},{"c":83.7,"h":83.745,"l":83.64,"n":346,"o":83.71,"t":"2026-10-20T14:45:00Z","v":10003,"vw":83.697946},{"c":83.45,"h":83.69,"l":83.39,"n":832,"o":83.645,"t":"2026-10-20T15:00:00Z","v":37909,"vw":83.555308},{"c":83.42,"h":83.55,"l":83.41,"n":373,"o":83.45,"t":"2026-10-20T15:15:00Z","v":15163,"vw":83.461442},{"c":83.49,"h":83.49,"l":83.3,"n":326,"o":83.41,"t":"2026-10-20T15:30:00Z","v":15344,"vw":83.367157},{"c":83.5045,"h":83.52,"l":83.43,"n":168,"o":83.47,"t":"2026-10-20T15:45:00Z","v":7924,"vw":83.480737},{"c":83.4675,"h":83.53,"l":83.44,"n":159,"o":83.53,"t":"2026-10-20T16:00:00Z","v":5867,"vw":83.482309},{"c":83.5,"h":83.52,"l":83.4245,"n":213,"o":83.48,"t":"2026-10-20T16:15:00Z","v":7153,"vw":83.464594},{"c":83.53,"h":83.5901,"l":83.51,"n":253,"o":83.51,"t":"2026-10-20T16:30:00Z","v":18262,"vw":83.559435},{"c":83.5,"h":83.5658,"l":83.4745,"n":179,"o":83.53,"t":"2026-10-20T16:45:00Z","v":6997,"vw":83.509273},{"c":83.495,"h":83.53,"l":83.46,"n":422,"o":83.52,"t":"2026-10-20T17:00:00Z","v":25960,"vw":83.48354},{"c":83.57,"h":83.585,"l":83.5025,"n":129,"o":83.5154,"t":"2026-10-20T17:15:00Z","v":28505,"vw":83.558718},{"c":83.6202,"h":83.635,"l":83.605,"n":113,"o":83.6099,"t":"2026-10-20T17:30:00Z","v":10749,"vw":83.611702},{"c":83.6054,"h":83.66,"l":83.605,"n":239,"o":83.645,"t":"2026-10-20T17:45:00Z","v":28262,"vw":83.621766},{"c":83.62,"h":83.63,"l":83.6014,"n":162,"o":83.615,"t":"2026-10-20T18:00:00Z","v":15793,"vw":83.616408},{"c":83.59,"h":83.6254,"l":83.5701,"n":145,"o":83.625,"t":"2026-10-20T18:15:00Z","v":12776,"vw":83.596393},{"c":83.515,"h":83.6,"l":83.5145,"n":152,"o":83.59,"t":"2026-10-20T18:30:00Z","v":9872,"vw":83.556136},{"c":83.56,"h":83.585,"l":83.515,"n":190,"o":83.515,"t":"2026-10-20T18:45:00Z","v":15219,"vw":83.562991},{"c":83.525,"h":83.605,"l":83.525,"n":207,"o":83.57,"t":"2026-10-20T19:00:00Z","v":11992,"vw":83.56723},{"c":83.535,"h":83.545,"l":83.495,"n":325,"o":83.52,"t":"2026-10-20T19:15:00Z","v":24505,"vw":83.527988},{"c":83.56,"h":83.575,"l":83.5017,"n":384,"o":83.535,"t":"2026-10-20T19:30:00Z","v":27719,"vw":83.534686},{"c":83.55,"h":83.57,"l":83.51,"n":739,"o":83.56,"t":"2026-10-20T19:45:00Z","v":51356,"vw":83.536342},{"c":83.56,"h":83.56,"l":83.56,"n":10,"o":83.56,"t":"2026-10-20T20:00:00Z","v":28484,"vw":83.56},{"c":83.75,"h":83.87,"l":83.745,"n":547,"o":83.78,"t":"2026-10-21T13:30:00Z","v":56243,"vw":83.783358},{"c":83.79,"h":83.855,"l":83.74,"n":355,"o":83.77,"t":"2026-10-21T13:45:00Z","v":18129,"vw":83.815894},{"c":83.73,"h":83.8,"l":83.64,"n":477,"o":83.775,"t":"2026-10-21T14:00:00Z","v":19889,"vw":83.712755},{"c":83.675,"h":83.745,"l":83.635,"n":695,"o":83.73,"t":"2026-10-21T14:15:00Z","v":39119,"vw":83.680713},{"c":83.7,"h":83.72,"l":83.625,"n":954,"o":83.675,"t":"2026-10-21T14:30:00Z","v":64615,"vw":83.677861},{"c":83.625,"h":83.7224,"l":83.625,"n":288,"o":83.7,"t":"2026-10-21T14:45:00Z","v":12965,"vw":83.663985},{"c":83.635,"h":83.645,"l":83.555,"n":440,"o":83.63,"t":"2026-10-21T15:00:00Z","v":22058,"vw":83.60311},{"c":83.77,"h":83.79,"l":83.625,"n":594,"o":83.635,"t":"2026-10-21T15:15:00Z","v":35628,"vw":83.691326},{"c":83.785,"h":83.845,"l":83.7845,"n":248,"o":83.79,"t":"2026-10-21T15:30:00Z","v":17279,"vw":83.803135},{"c":83.76,"h":83.8,"l":83.7554,"n":105,"o":83.8,"t":"2026-10-21T15:45:00Z","v":4268,"vw":83.767453},{"c":83.73,"h":83.76,"l":83.71,"n":221,"o":83.75,"t":"2026-10-21T16:00:00Z","v":11113,"vw":83.742913},{"c":83.725,"h":83.745,"l":83.685,"n":421,"o":83.7354,"t":"2026-10-21T16:15:00Z","v":23903,"vw":83.709857},{"c":83.8,"h":83.88,"l":83.665,"n":604,"o":83.73,"t":"2026-10-21T16:30:00Z","v":32107,"vw":83.720873},{"c":83.81,"h":83.82,"l":83.775,"n":477,"o":83.7977,"t":"2026-10-21T16:45:00Z","v":38156,"vw":83.801552},{"c":83.79,"h":83.81,"l":83.77,"n":138,"o":83.8,"t":"2026-10-21T17:00:00Z","v":3920,"vw":83.78856},{"c":83.7945,"h":83.8199,"l":83.785,"n":119,"o":83.8054,"t":"2026-10-21T17:15:00Z","v":4068,"vw":83.793864},{"c":83.78,"h":83.785,"l":83.755,"n":129,"o":83.77,"t":"2026-10-21T17:30:00Z","v":3844,"vw":83.768385},{"c":83.785,"h":83.795,"l":83.76,"n":186,"o":83.7754,"t":"2026-10-21T17:45:00Z","v":10357,"vw":83.78461},{"c":83.765,"h":83.7954,"l":83.7645,"n":229,"o":83.785,"t":"2026-10-21T18:00:00Z","v":20951,"vw":83.778667},{"c":83.795,"h":83.805,"l":83.7645,"n":159,"o":83.77,"t":"2026-10-21T18:15:00Z","v":10541,"vw":83.776166},{"c":83.8,"h":83.8099,"l":83.7845,"n":140,"o":83.785,"t":"2026-10-21T18:30:00Z","v":8168,"vw":83.792562},{"c":83.43,"h":83.7945,"l":83.42,"n":912,"o":83.7945,"t":"2026-10-21T18:45:00Z","v":65100,"vw":83.607624},{"c":83.43,"h":83.485,"l":83.26,"n":1224,"o":83.42,"t":"2026-10-21T19:00:00Z","v":131450,"vw":83.417317},{"c":83.625,"h":83.625,"l":83.425,"n":2274,"o":83.43,"t":"2026-10-21T19:15:00Z","v":226990,"vw":83.506527},{"c":83.675,"h":83.675,"l":83.59,"n":464,"o":83.61,"t":"2026-10-21T19:30:00Z","v":33810,"vw":83.629098},{"c":83.6525,"h":83.725,"l":83.6,"n":879,"o":83.675,"t":"2026-10-21T19:45:00Z","v":69364,"vw":83.646034},{"c":83.6,"h":83.6,"l":83.6,"n":6,"o":83.6,"t":"2026-10-21T20:00:00Z","v":151848,"vw":83.6},{"c":82.995,"h":83.1,"l":82.925,"n":363,"o":82.97,"t":"2026-10-22T13:30:00Z","v":31192,"vw":83.011697},{"c":83.04,"h":83.09,"l":82.945,"n":507,"o":82.96,"t":"2026-10-22T13:45:00Z","v":34855,"vw":82.993312},{"c":82.88,"h":83.05,"l":82.88,"n":596,"o":83.04,"t":"2026-10-22T14:00:00Z","v":42002,"vw":82.978764},{"c":82.75,"h":82.92,"l":82.75,"n":494,"o":82.865,"t":"2026-10-22T14:15:00Z","v":25766,"vw":82.837802},{"c":82.62,"h":82.77,"l":82.61,"n":390,"o":82.755,"t":"2026-10-22T14:30:00Z","v":66577,"vw":82.653913},{"c":82.74,"h":82.745,"l":82.6,"n":547,"o":82.61,"t":"2026-10-22T14:45:00Z","v":19103,"vw":82.686021},{"c":82.65,"h":82.74,"l":82.645,"n":531,"o":82.74,"t":"2026-10-22T15:00:00Z","v":18531,"vw":82.686697},{"c":82.64,"h":82.7654,"l":82.6345,"n":465,"o":82.635,"t":"2026-10-22T15:15:00Z","v":12822,"vw":82.70141},{"c":82.71,"h":82.73,"l":82.6,"n":698,"o":82.64,"t":"2026-10-22T15:30:00Z","v":31001,"vw":82.638607},{"c":82.81,"h":82.82,"l":82.69,"n":398,"o":82.69,"t":"2026-10-22T15:45:00Z","v":11590,"vw":82.782075},{"c":82.89,"h":82.895,"l":82.815,"n":362,"o":82.83,"t":"2026-10-22T16:00:00Z","v":12552,"vw":82.855535},{"c":82.91,"h":82.96,"l":82.91,"n":328,"o":82.9345,"t":"2026-10-22T16:15:00Z","v":12097,"vw":82.931731},{"c":82.83,"h":82.9101,"l":82.81,"n":246,"o":82.905,"t":"2026-10-22T16:30:00Z","v":6902,"vw":82.852687},{"c":82.92,"h":82.92,"l":82.8016,"n":528,"o":82.845,"t":"2026-10-22T16:45:00Z","v":23125,"vw":82.825345},{"c":82.88,"h":82.91,"l":82.83,"n":362,"o":82.91,"t":"2026-10-22T17:00:00Z","v":7873,"vw":82.865866},{"c":82.925,"h":82.965,"l":82.875,"n":882,"o":82.9,"t":"2026-10-22T17:15:00Z","v":62750,"vw":82.929737},{"c":82.935,"h":82.9701,"l":82.905,"n":474,"o":82.92,"t":"2026-10-22T17:30:00Z","v":16009,"vw":82.923892},{"c":82.946,"h":82.96,"l":82.8945,"n":371,"o":82.94,"t":"2026-10-22T17:45:00Z","v":47479,"vw":82.947177},{"c":82.88,"h":82.935,"l":82.83,"n":357,"o":82.935,"t":"2026-10-22T18:00:00Z","v":12726,"vw":82.888433},{"c":82.85,"h":82.955,"l":82.85,"n":716,"o":82.895,"t":"2026-10-22T18:15:00Z","v":37219,"vw":82.939058},{"c":82.86,"h":82.865,"l":82.83,"n":322,"o":82.85,"t":"2026-10-22T18:30:00Z","v":20888,"vw":82.846358},{"c":82.83,"h":82.865,"l":82.8154,"n":313,"o":82.86,"t":"2026-10-22T18:45:00Z","v":9977,"vw":82.84917},{"c":82.875,"h":82.895,"l":82.795,"n":376,"o":82.82,"t":"2026-10-22T19:00:00Z","v":13289,"vw":82.843433},{"c":82.9075,"h":82.91,"l":82.835,"n":543,"o":82.8454,"t":"2026-10-22T19:15:00Z","v":30370,"vw":82.866846},{"c":82.78,"h":82.895,"l":82.77,"n":535,"o":82.895,"t":"2026-10-22T19:30:00Z","v":18062,"vw":82.83569},{"c":82.895,"h":82.915,"l":82.75,"n":769,"o":82.78,"t":"2026-10-22T19:45:00Z","v":131217,"vw":82.889309},{"c":82.89,"h":82.89,"l":82.89,"n":8,"o":82.89,"t":"2026-10-22T20:00:00Z","v":16887,"vw":82.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6893533520563458,"strike":94.04731843530513,"iv":0.399960960021016,"gamma":0.025023821174255122,"theta":-0.0391528198674967,"vega":0.05423763546323371,"rho":0.008807692739595809,"breakevenPct":14.292039796551425},{"delta":0.2,"premium":0.7169309243575599,"strike":89.3227630256976,"iv":0.28694222476558,"gamma":0.04199689158427026,"theta":-0.034396261759422106,"vega":0.06513482696983797,"rho":0.011743743144564646,"breakevenPct":8.625520509175},{"delta":0.25,"premium":0.7907425184507556,"strike":87.18514963098488,"iv":0.23572688466143932,"gamma":0.058014228596465864,"theta":-0.03270002284748639,"vega":0.07391646248628653,"rho":0.014660140827483455,"breakevenPct":6.135712570196213},{"delta":0.3,"premium":0.8712507573261727,"strike":85.85832828449219,"iv":0.20277007951874126,"gamma":0.07368667348633579,"theta":-0.031394711089943635,"vega":0.08078876114467769,"rho":0.0175759449228742,"breakevenPct":4.63213782340252},{"delta":0.35,"premium":0.9987994183125355,"strike":85.00800387791642,"iv":0.18750137435320077,"gamma":0.0848740895490098,"theta":-0.03153315320611327,"vega":0.08620298997262883,"rho":0.020536348489761692,"breakevenPct":3.7601680494980876},{"delta":0.4,"premium":1.1145184430153838,"strike":84.34560889705494,"iv":0.17328433858998982,"gamma":0.09583646558050311,"theta":-0.030861527461657715,"vega":0.08952999561207127,"rho":0.023507748504831175,"breakevenPct":3.1006482568106297},{"delta":0.45,"premium":1.3210562693028547,"strike":83.75657288449524,"iv":0.16992867824066069,"gamma":0.09958157819845953,"theta":-0.03130794581002863,"vega":0.09168371360498496,"rho":0.026594548341353542,"breakevenPct":2.6391955046424123},{"delta":0.5,"premium":1.62736108083939,"strike":83.24606486526768,"iv":0.1784788278758424,"gamma":0.09541047280138833,"theta":-0.03298949384644655,"vega":0.09257189605776164,"rho":0.029807846744832646,"breakevenPct":2.3928410497129646},{"delta":0.55,"premium":1.911029411764706,"strike":82.7279411764706,"iv":0.18110367647058825,"gamma":0.09304632352941176,"theta":-0.033446323529411764,"vega":0.09191176470588235,"rho":0.03295511914203463,"breakevenPct":2.1099898518944373},{"delta":0.6,"premium":2.1736344537815127,"strike":82.20273109243698,"iv":0.17821502100840336,"gamma":0.09236355042016807,"theta":-0.03276355042016807,"vega":0.0898109243697479,"rho":0.036040954212932415,"breakevenPct":1.7931783643605892},{"delta":0.65,"premium":2.534227985524729,"strike":81.62967430639324,"iv":0.1796552472858866,"gamma":0.08784125452352232,"theta":-0.032166706875753924,"vega":0.08603739445114596,"rho":0.03911517374756453,"breakevenPct":1.5368588393267877},{"delta":0.7,"premium":2.956423401688781,"strike":81.02653799758745,"iv":0.18381688781664654,"gamma":0.08090518697225575,"theta":-0.03162388419782872,"vega":0.08121230398069965,"rho":0.042182091006954685,"breakevenPct":1.3185684633565335},{"delta":0.75,"premium":3.5633076923076925,"strike":80.26461538461538,"iv":0.19208923076923076,"gamma":0.0706723076923077,"theta":-0.030717538461538463,"vega":0.0739403076923077,"rho":0.04516183182957989,"breakevenPct":1.131527418172372},{"delta":0.8,"premium":4.088720316622692,"strike":79.56728232189974,"iv":0.1907160949868074,"gamma":0.062123746701846956,"theta":-0.028020052770448542,"vega":0.06477941952506595,"rho":0.048171821786469934,"breakevenPct":0.9241194818704668},{"delta":0.85,"premium":4.6575,"strike":78.825,"iv":0.18685,"gamma":0.053412499999999995,"theta":-0.024515,"vega":0.054314999999999995,"rho":0.05114598744093188,"breakevenPct":0.7148027506333701},{"delta":0.9,"premium":6.667187500000003,"strike":76.71875,"iv":0.22715468750000004,"gamma":0.03311406249999998,"theta":-0.023249999999999993,"vega":0.04087031249999998,"rho":0.053180932703531046,"breakevenPct":0.5983079985523028}],"put":[{"delta":0.2,"premium":0.825,"strike":77.66740614761427,"iv":0.3053573021881804,"gamma":0.03953046538159313,"theta":-0.032362459948516595,"vega":0.06513350034688477,"rho":-0.01453015800606962,"breakevenPct":7.295926954259535},{"delta":0.25,"premium":0.8884688791042652,"strike":79.53875516417061,"iv":0.2481072463017838,"gamma":0.055327209628378116,"theta":-0.02910877455668874,"vega":0.07387508939777301,"rho":-0.018166983843511977,"breakevenPct":5.114867553303972},{"delta":0.3,"premium":1.0011957458424627,"strike":80.67463830561641,"iv":0.21918097171122314,"gamma":0.06821466817143239,"theta":-0.027496339364125155,"vega":0.0807198879015218,"rho":-0.02178331413405146,"breakevenPct":3.8805132588081137},{"delta":0.35,"premium":1.1361584876172983,"strike":81.49233421495599,"iv":0.2015318250527413,"gamma":0.07904447656085592,"theta":-0.026288005453687806,"vega":0.08586262409891315,"rho":-0.025374639116492476,"breakevenPct":3.056851577586325},{"delta":0.4,"premium":1.2559825920874708,"strike":82.17704338335697,"iv":0.18444712290435744,"gamma":0.0901027795415254,"theta":-0.024525117138503704,"vega":0.08961856493356515,"rho":-0.028909456913922844,"breakevenPct":2.375363986886829},{"delta":0.45,"premium":1.3518663523488084,"strike":82.72495058485033,"iv":0.16697234067775463,"gamma":0.10181863870162833,"theta":-0.02217816831127088,"vega":0.09186985326008636,"rho":-0.032337014707886996,"breakevenPct":1.8300347056321362},{"delta":0.5,"premium":1.5370095693779904,"strike":83.23827751196173,"iv":0.1589863157894737,"gamma":0.10672306220095694,"theta":-0.02078555023923445,"vega":0.09259492822966507,"rho":-0.03578415067076763,"breakevenPct":1.4341079230501526},{"delta":0.55,"premium":1.812129186602871,"strike":83.71674641148326,"iv":0.16056526315789474,"gamma":0.10476133971291866,"theta":-0.020354928229665073,"vega":0.09178153110047847,"rho":-0.039251022056933545,"breakevenPct":1.188783659210538},{"delta":0.6,"premium":2.1017395626242545,"strike":84.2027833001988,"iv":0.16103359840954276,"gamma":0.10207912524850894,"theta":-0.019390258449304174,"vega":0.08971829025844931,"rho":-0.04271558029922589,"breakevenPct":0.951811150229753},{"delta":0.65,"premium":2.4123757455268393,"strike":84.69980119284294,"iv":0.15989045725646123,"gamma":0.09835149105367794,"theta":-0.017650695825049703,"vega":0.08584155069582505,"rho":-0.046176782215113454,"breakevenPct":0.7269568737892285},{"delta":0.7,"premium":2.812903225806451,"strike":85.26612903225806,"iv":0.16148870967741935,"gamma":0.0918685483870968,"theta":-0.01596129032258065,"vega":0.08083870967741937,"rho":-0.04966408220778948,"breakevenPct":0.5269323121587468},{"delta":0.75,"premium":3.3505376344086013,"strike":85.93817204301075,"iv":0.1672682795698925,"gamma":0.08118306451612904,"theta":-0.014348387096774195,"vega":0.07411827956989248,"rho":-0.053191188357991345,"breakevenPct":0.364779335743582},{"delta":0.8,"premium":4.150945179584122,"strike":86.85822306238185,"iv":0.1779270321361059,"gamma":0.0673266540642722,"theta":-0.012397731568998108,"vega":0.06526105860113421,"rho":-0.056872242579304615,"breakevenPct":0.22043927759955917},{"delta":0.85,"premium":5.7,"strike":88.5,"iv":0.20715,"gamma":0.04845,"theta":-0.0112,"vega":0.05445,"rho":-0.06105418428151997,"breakevenPct":0.10857763300760453},{"delta":0.9,"premium":10.511702127659577,"strike":93.36170212765958,"iv":0.30997659574468095,"gamma":0.024295744680851054,"theta":-0.012717021276595748,"vega":0.04099361702127659,"rho":-0.06773355412623851,"breakevenPct":0.048256725781163294}]},"raw":{"call":[{"delta":0.15,"premium":0.6893533520563458,"strike":94.04731843530513,"iv":0.399960960021016,"gamma":0.025023821174255122,"theta":-0.0391528198674967,"vega":0.05423763546323371,"rho":0.008807692739595809,"breakevenPct":14.292039796551425},{"delta":0.2,"premium":0.7169309243575599,"strike":89.3227630256976,"iv":0.28694222476558,"gamma":0.04199689158427026,"theta":-0.034396261759422106,"vega":0.06513482696983797,"rho":0.011743743144564646,"breakevenPct":8.625520509175},{"delta":0.25,"premium":0.7907425184507556,"strike":87.18514963098488,"iv":0.23572688466143932,"gamma":0.058014228596465864,"theta":-0.03270002284748639,"vega":0.07391646248628653,"rho":0.014660140827483455,"breakevenPct":6.135712570196213},{"delta":0.3,"premium":0.8712507573261727,"strike":85.85832828449219,"iv":0.20277007951874126,"gamma":0.07368667348633579,"theta":-0.031394711089943635,"vega":0.08078876114467769,"rho":0.0175759449228742,"breakevenPct":4.63213782340252},{"delta":0.35,"premium":0.9987994183125355,"strike":85.00800387791642,"iv":0.18750137435320077,"gamma":0.0848740895490098,"theta":-0.03153315320611327,"vega":0.08620298997262883,"rho":0.020536348489761692,"breakevenPct":3.7601680494980876},{"delta":0.4,"premium":1.1145184430153838,"strike":84.34560889705494,"iv":0.17328433858998982,"gamma":0.09583646558050311,"theta":-0.030861527461657715,"vega":0.08952999561207127,"rho":0.023507748504831175,"breakevenPct":3.1006482568106297},{"delta":0.45,"premium":1.3210562693028547,"strike":83.75657288449524,"iv":0.16992867824066069,"gamma":0.09958157819845953,"theta":-0.03130794581002863,"vega":0.09168371360498496,"rho":0.026594548341353542,"breakevenPct":2.6391955046424123},{"delta":0.5,"premium":1.62736108083939,"strike":83.24606486526768,"iv":0.1784788278758424,"gamma":0.09541047280138833,"theta":-0.03298949384644655,"vega":0.09257189605776164,"rho":0.029807846744832646,"breakevenPct":2.3928410497129646},{"delta":0.55,"premium":1.911029411764706,"strike":82.7279411764706,"iv":0.18110367647058825,"gamma":0.09304632352941176,"theta":-0.033446323529411764,"vega":0.09191176470588235,"rho":0.03295511914203463,"breakevenPct":2.1099898518944373},{"delta":0.6,"premium":2.1736344537815127,"strike":82.20273109243698,"iv":0.17821502100840336,"gamma":0.09236355042016807,"theta":-0.03276355042016807,"vega":0.0898109243697479,"rho":0.036040954212932415,"breakevenPct":1.7931783643605892},{"delta":0.65,"premium":2.534227985524729,"strike":81.62967430639324,"iv":0.1796552472858866,"gamma":0.08784125452352232,"theta":-0.032166706875753924,"vega":0.08603739445114596,"rho":0.03911517374756453,"breakevenPct":1.5368588393267877},{"delta":0.7,"premium":2.956423401688781,"strike":81.02653799758745,"iv":0.18381688781664654,"gamma":0.08090518697225575,"theta":-0.03162388419782872,"vega":0.08121230398069965,"rho":0.042182091006954685,"breakevenPct":1.3185684633565335},{"delta":0.75,"premium":3.5633076923076925,"strike":80.26461538461538,"iv":0.19208923076923076,"gamma":0.0706723076923077,"theta":-0.030717538461538463,"vega":0.0739403076923077,"rho":0.04516183182957989,"breakevenPct":1.131527418172372},{"delta":0.8,"premium":4.088720316622692,"strike":79.56728232189974,"iv":0.1907160949868074,"gamma":0.062123746701846956,"theta":-0.028020052770448542,"vega":0.06477941952506595,"rho":0.048171821786469934,"breakevenPct":0.9241194818704668},{"delta":0.85,"premium":4.6575,"strike":78.825,"iv":0.18685,"gamma":0.053412499999999995,"theta":-0.024515,"vega":0.054314999999999995,"rho":0.05114598744093188,"breakevenPct":0.7148027506333701},{"delta":0.9,"premium":6.667187500000003,"strike":76.71875,"iv":0.22715468750000004,"gamma":0.03311406249999998,"theta":-0.023249999999999993,"vega":0.04087031249999998,"rho":0.053180932703531046,"breakevenPct":0.5983079985523028}],"put":[{"delta":0.2,"premium":0.825,"strike":77.66740614761427,"iv":0.3053573021881804,"gamma":0.03953046538159313,"theta":-0.032362459948516595,"vega":0.06513350034688477,"rho":-0.01453015800606962,"breakevenPct":7.295926954259535},{"delta":0.25,"premium":0.8884688791042652,"strike":79.53875516417061,"iv":0.2481072463017838,"gamma":0.055327209628378116,"theta":-0.02910877455668874,"vega":0.07387508939777301,"rho":-0.018166983843511977,"breakevenPct":5.114867553303972},{"delta":0.3,"premium":1.0011957458424627,"strike":80.67463830561641,"iv":0.21918097171122314,"gamma":0.06821466817143239,"theta":-0.027496339364125155,"vega":0.0807198879015218,"rho":-0.02178331413405146,"breakevenPct":3.8805132588081137},{"delta":0.35,"premium":1.1361584876172983,"strike":81.49233421495599,"iv":0.2015318250527413,"gamma":0.07904447656085592,"theta":-0.026288005453687806,"vega":0.08586262409891315,"rho":-0.025374639116492476,"breakevenPct":3.056851577586325},{"delta":0.4,"premium":1.2559825920874708,"strike":82.17704338335697,"iv":0.18444712290435744,"gamma":0.0901027795415254,"theta":-0.024525117138503704,"vega":0.08961856493356515,"rho":-0.028909456913922844,"breakevenPct":2.375363986886829},{"delta":0.45,"premium":1.3518663523488084,"strike":82.72495058485033,"iv":0.16697234067775463,"gamma":0.10181863870162833,"theta":-0.02217816831127088,"vega":0.09186985326008636,"rho":-0.032337014707886996,"breakevenPct":1.8300347056321362},{"delta":0.5,"premium":1.5370095693779904,"strike":83.23827751196173,"iv":0.1589863157894737,"gamma":0.10672306220095694,"theta":-0.02078555023923445,"vega":0.09259492822966507,"rho":-0.03578415067076763,"breakevenPct":1.4341079230501526},{"delta":0.55,"premium":1.812129186602871,"strike":83.71674641148326,"iv":0.16056526315789474,"gamma":0.10476133971291866,"theta":-0.020354928229665073,"vega":0.09178153110047847,"rho":-0.039251022056933545,"breakevenPct":1.188783659210538},{"delta":0.6,"premium":2.1017395626242545,"strike":84.2027833001988,"iv":0.16103359840954276,"gamma":0.10207912524850894,"theta":-0.019390258449304174,"vega":0.08971829025844931,"rho":-0.04271558029922589,"breakevenPct":0.951811150229753},{"delta":0.65,"premium":2.4123757455268393,"strike":84.69980119284294,"iv":0.15989045725646123,"gamma":0.09835149105367794,"theta":-0.017650695825049703,"vega":0.08584155069582505,"rho":-0.046176782215113454,"breakevenPct":0.7269568737892285},{"delta":0.7,"premium":2.812903225806451,"strike":85.26612903225806,"iv":0.16148870967741935,"gamma":0.0918685483870968,"theta":-0.01596129032258065,"vega":0.08083870967741937,"rho":-0.04966408220778948,"breakevenPct":0.5269323121587468},{"delta":0.75,"premium":3.3505376344086013,"strike":85.93817204301075,"iv":0.1672682795698925,"gamma":0.08118306451612904,"theta":-0.014348387096774195,"vega":0.07411827956989248,"rho":-0.053191188357991345,"breakevenPct":0.364779335743582},{"delta":0.8,"premium":4.150945179584122,"strike":86.85822306238185,"iv":0.1779270321361059,"gamma":0.0673266540642722,"theta":-0.012397731568998108,"vega":0.06526105860113421,"rho":-0.056872242579304615,"breakevenPct":0.22043927759955917},{"delta":0.85,"premium":5.7,"strike":88.5,"iv":0.20715,"gamma":0.04845,"theta":-0.0112,"vega":0.05445,"rho":-0.06105418428151997,"breakevenPct":0.10857763300760453},{"delta":0.9,"premium":10.511702127659577,"strike":93.36170212765958,"iv":0.30997659574468095,"gamma":0.024295744680851054,"theta":-0.012717021276595748,"vega":0.04099361702127659,"rho":-0.06773355412623851,"breakevenPct":0.048256725781163294}]}},"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"}}