{"symbol":"SPHQ","url":"https://intraalpha.com/companies/SPHQ","capturedAt":"2026-10-23T00:21:47.231Z","state":"partial","quote":{"symbol":"SPHQ","last_price":83.84,"prev_close":84.59,"regular_close":83.84,"change":-0.75,"change_pct":-0.8866,"regular_change":-0.75,"regular_change_pct":-0.8866,"extended_change":0,"extended_change_pct":0,"bid":83.3,"ask":84.33,"bid_size":600,"ask_size":6500,"volume":1320189,"vwap":83.624776,"open":83.73,"high":84.05,"low":83.33,"close":83.84,"trade_count":24513,"last_trade_at":"2026-10-23T00:00:00.178748436Z","last_quote_at":"2026-10-22T23:44:17.756533744Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.914787763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.101Z","bars":[{"c":84.52,"h":84.52,"l":84.52,"n":2,"o":84.52,"t":"2026-10-16T13:00:00Z","v":174,"vw":84.52},{"c":84.77,"h":84.83,"l":84.69,"n":747,"o":84.72,"t":"2026-10-16T13:30:00Z","v":33326,"vw":84.750905},{"c":84.85,"h":84.85,"l":84.74,"n":523,"o":84.78,"t":"2026-10-16T13:35:00Z","v":26093,"vw":84.797424},{"c":84.88,"h":84.89,"l":84.79,"n":319,"o":84.86,"t":"2026-10-16T13:40:00Z","v":15212,"vw":84.843957},{"c":84.95,"h":84.96,"l":84.885,"n":379,"o":84.92,"t":"2026-10-16T13:45:00Z","v":38154,"vw":84.902528},{"c":84.865,"h":84.99,"l":84.81,"n":305,"o":84.99,"t":"2026-10-16T13:50:00Z","v":18738,"vw":84.881902},{"c":84.84,"h":84.915,"l":84.825,"n":299,"o":84.87,"t":"2026-10-16T13:55:00Z","v":12885,"vw":84.85892},{"c":84.84,"h":84.95,"l":84.82,"n":361,"o":84.83,"t":"2026-10-16T14:00:00Z","v":13289,"vw":84.862104},{"c":84.76,"h":84.835,"l":84.725,"n":338,"o":84.82,"t":"2026-10-16T14:05:00Z","v":18038,"vw":84.795603},{"c":84.74,"h":84.79,"l":84.7101,"n":294,"o":84.75,"t":"2026-10-16T14:10:00Z","v":20702,"vw":84.748668},{"c":84.71,"h":84.76,"l":84.71,"n":223,"o":84.76,"t":"2026-10-16T14:15:00Z","v":14904,"vw":84.7355},{"c":84.78,"h":84.8,"l":84.71,"n":207,"o":84.71,"t":"2026-10-16T14:20:00Z","v":22117,"vw":84.739932},{"c":84.73,"h":84.8,"l":84.73,"n":178,"o":84.8,"t":"2026-10-16T14:25:00Z","v":10219,"vw":84.74742},{"c":84.84,"h":84.845,"l":84.72,"n":210,"o":84.72,"t":"2026-10-16T14:30:00Z","v":13285,"vw":84.802959},{"c":84.93,"h":84.94,"l":84.86,"n":152,"o":84.86,"t":"2026-10-16T14:35:00Z","v":24059,"vw":84.92717},{"c":84.85,"h":84.93,"l":84.85,"n":122,"o":84.93,"t":"2026-10-16T14:40:00Z","v":9685,"vw":84.883394},{"c":84.895,"h":84.9,"l":84.85,"n":165,"o":84.85,"t":"2026-10-16T14:45:00Z","v":11411,"vw":84.867759},{"c":84.815,"h":84.9471,"l":84.81,"n":142,"o":84.915,"t":"2026-10-16T14:50:00Z","v":6225,"vw":84.876598},{"c":84.85,"h":84.86,"l":84.8101,"n":123,"o":84.82,"t":"2026-10-16T14:55:00Z","v":6487,"vw":84.835425},{"c":84.75,"h":84.86,"l":84.74,"n":160,"o":84.86,"t":"2026-10-16T15:00:00Z","v":8050,"vw":84.77979},{"c":84.61,"h":84.75,"l":84.61,"n":178,"o":84.75,"t":"2026-10-16T15:05:00Z","v":33722,"vw":84.641679},{"c":84.61,"h":84.645,"l":84.595,"n":222,"o":84.63,"t":"2026-10-16T15:10:00Z","v":14253,"vw":84.621299},{"c":84.62,"h":84.64,"l":84.57,"n":232,"o":84.62,"t":"2026-10-16T15:15:00Z","v":14348,"vw":84.613276},{"c":84.55,"h":84.65,"l":84.5,"n":133,"o":84.65,"t":"2026-10-16T15:20:00Z","v":7565,"vw":84.565112},{"c":84.55,"h":84.58,"l":84.535,"n":132,"o":84.56,"t":"2026-10-16T15:25:00Z","v":19964,"vw":84.545005},{"c":84.61,"h":84.61,"l":84.55,"n":124,"o":84.56,"t":"2026-10-16T15:30:00Z","v":9679,"vw":84.581545},{"c":84.61,"h":84.61,"l":84.56,"n":195,"o":84.595,"t":"2026-10-16T15:35:00Z","v":16441,"vw":84.588637},{"c":84.53,"h":84.59,"l":84.515,"n":505,"o":84.5855,"t":"2026-10-16T15:40:00Z","v":181606,"vw":84.534874},{"c":84.52,"h":84.595,"l":84.52,"n":291,"o":84.52,"t":"2026-10-16T15:45:00Z","v":28814,"vw":84.564599},{"c":84.45,"h":84.55,"l":84.45,"n":245,"o":84.52,"t":"2026-10-16T15:50:00Z","v":30824,"vw":84.51064},{"c":84.3755,"h":84.43,"l":84.37,"n":148,"o":84.43,"t":"2026-10-16T15:55:00Z","v":24849,"vw":84.415035},{"c":84.36,"h":84.37,"l":84.27,"n":159,"o":84.365,"t":"2026-10-16T16:00:00Z","v":10397,"vw":84.329764},{"c":84.385,"h":84.405,"l":84.37,"n":122,"o":84.38,"t":"2026-10-16T16:05:00Z","v":12319,"vw":84.386376},{"c":84.43,"h":84.43,"l":84.38,"n":113,"o":84.385,"t":"2026-10-16T16:10:00Z","v":9734,"vw":84.400562},{"c":84.41,"h":84.49,"l":84.4,"n":112,"o":84.45,"t":"2026-10-16T16:15:00Z","v":11920,"vw":84.432617},{"c":84.43,"h":84.47,"l":84.42,"n":67,"o":84.42,"t":"2026-10-16T16:20:00Z","v":3559,"vw":84.441811},{"c":84.4127,"h":84.4254,"l":84.405,"n":55,"o":84.41,"t":"2026-10-16T16:25:00Z","v":2170,"vw":84.416573},{"c":84.35,"h":84.42,"l":84.35,"n":105,"o":84.39,"t":"2026-10-16T16:30:00Z","v":51535,"vw":84.382116},{"c":84.38,"h":84.395,"l":84.33,"n":100,"o":84.34,"t":"2026-10-16T16:35:00Z","v":9487,"vw":84.368371},{"c":84.35,"h":84.38,"l":84.35,"n":93,"o":84.37,"t":"2026-10-16T16:40:00Z","v":8338,"vw":84.357321},{"c":84.27,"h":84.385,"l":84.25,"n":175,"o":84.38,"t":"2026-10-16T16:45:00Z","v":14269,"vw":84.321951},{"c":84.315,"h":84.32,"l":84.255,"n":131,"o":84.275,"t":"2026-10-16T16:50:00Z","v":8369,"vw":84.29182},{"c":84.3355,"h":84.34,"l":84.28,"n":125,"o":84.3088,"t":"2026-10-16T16:55:00Z","v":8097,"vw":84.303756},{"c":84.2,"h":84.33,"l":84.2,"n":129,"o":84.32,"t":"2026-10-16T17:00:00Z","v":14215,"vw":84.273148},{"c":84.11,"h":84.165,"l":84.09,"n":137,"o":84.165,"t":"2026-10-16T17:05:00Z","v":7975,"vw":84.120497},{"c":84.13,"h":84.15,"l":84.115,"n":107,"o":84.1387,"t":"2026-10-16T17:10:00Z","v":6246,"vw":84.134561},{"c":84.03,"h":84.12,"l":84.03,"n":137,"o":84.12,"t":"2026-10-16T17:15:00Z","v":15075,"vw":84.077524},{"c":84.09,"h":84.09,"l":83.995,"n":117,"o":84.0399,"t":"2026-10-16T17:20:00Z","v":6136,"vw":84.043016},{"c":84.14,"h":84.16,"l":84.08,"n":170,"o":84.08,"t":"2026-10-16T17:25:00Z","v":26947,"vw":84.118398},{"c":84.21,"h":84.21,"l":84.1125,"n":143,"o":84.155,"t":"2026-10-16T17:30:00Z","v":11329,"vw":84.171093},{"c":84.18,"h":84.24,"l":84.1655,"n":202,"o":84.22,"t":"2026-10-16T17:35:00Z","v":47349,"vw":84.18852},{"c":84.3,"h":84.34,"l":84.155,"n":311,"o":84.17,"t":"2026-10-16T17:40:00Z","v":38863,"vw":84.264333},{"c":84.21,"h":84.3,"l":84.205,"n":111,"o":84.295,"t":"2026-10-16T17:45:00Z","v":13666,"vw":84.235035},{"c":84.12,"h":84.21,"l":84.115,"n":266,"o":84.205,"t":"2026-10-16T17:50:00Z","v":10144,"vw":84.178799},{"c":84.07,"h":84.105,"l":84.065,"n":105,"o":84.105,"t":"2026-10-16T17:55:00Z","v":7806,"vw":84.074721},{"c":83.98,"h":84.06,"l":83.94,"n":219,"o":84.06,"t":"2026-10-16T18:00:00Z","v":22881,"vw":83.998363},{"c":84.05,"h":84.07,"l":83.97,"n":139,"o":84,"t":"2026-10-16T18:05:00Z","v":18945,"vw":84.023442},{"c":84.03,"h":84.06,"l":84.02,"n":79,"o":84.06,"t":"2026-10-16T18:10:00Z","v":3791,"vw":84.036334},{"c":83.955,"h":84.07,"l":83.955,"n":101,"o":84.035,"t":"2026-10-16T18:15:00Z","v":15948,"vw":83.998839},{"c":83.98,"h":83.995,"l":83.91,"n":206,"o":83.94,"t":"2026-10-16T18:20:00Z","v":18064,"vw":83.948993},{"c":83.965,"h":83.99,"l":83.91,"n":123,"o":83.98,"t":"2026-10-16T18:25:00Z","v":6606,"vw":83.944718},{"c":83.975,"h":84,"l":83.91,"n":137,"o":83.95,"t":"2026-10-16T18:30:00Z","v":28338,"vw":83.961218},{"c":83.9655,"h":83.98,"l":83.905,"n":166,"o":83.97,"t":"2026-10-16T18:35:00Z","v":13061,"vw":83.950481},{"c":83.93,"h":84,"l":83.88,"n":116,"o":83.99,"t":"2026-10-16T18:40:00Z","v":4871,"vw":83.937399},{"c":83.925,"h":83.97,"l":83.905,"n":144,"o":83.95,"t":"2026-10-16T18:45:00Z","v":11989,"vw":83.930171},{"c":83.87,"h":83.92,"l":83.86,"n":125,"o":83.91,"t":"2026-10-16T18:50:00Z","v":8242,"vw":83.891279},{"c":83.91,"h":83.91,"l":83.816,"n":172,"o":83.845,"t":"2026-10-16T18:55:00Z","v":14748,"vw":83.85249},{"c":83.87,"h":83.94,"l":83.87,"n":193,"o":83.9,"t":"2026-10-16T19:00:00Z","v":12395,"vw":83.909686},{"c":83.83,"h":83.91,"l":83.7859,"n":172,"o":83.88,"t":"2026-10-16T19:05:00Z","v":10486,"vw":83.83551},{"c":84.02,"h":84.02,"l":83.815,"n":274,"o":83.815,"t":"2026-10-16T19:10:00Z","v":22982,"vw":83.914277},{"c":83.9599,"h":84.07,"l":83.905,"n":197,"o":84.01,"t":"2026-10-16T19:15:00Z","v":18951,"vw":84.002553},{"c":84.01,"h":84.02,"l":83.93,"n":178,"o":83.945,"t":"2026-10-16T19:20:00Z","v":17362,"vw":83.981997},{"c":84.055,"h":84.055,"l":83.985,"n":203,"o":84,"t":"2026-10-16T19:25:00Z","v":18609,"vw":84.015359},{"c":83.9799,"h":84.09,"l":83.94,"n":174,"o":84.065,"t":"2026-10-16T19:30:00Z","v":54854,"vw":83.996867},{"c":83.95,"h":84.0155,"l":83.91,"n":254,"o":83.985,"t":"2026-10-16T19:35:00Z","v":17879,"vw":83.94498},{"c":83.87,"h":83.95,"l":83.87,"n":233,"o":83.95,"t":"2026-10-16T19:40:00Z","v":11567,"vw":83.908662},{"c":83.94,"h":83.95,"l":83.89,"n":188,"o":83.89,"t":"2026-10-16T19:45:00Z","v":7850,"vw":83.92062},{"c":83.92,"h":84,"l":83.92,"n":423,"o":83.93,"t":"2026-10-16T19:50:00Z","v":26067,"vw":83.958871},{"c":83.99,"h":84.01,"l":83.9,"n":338,"o":83.915,"t":"2026-10-16T19:55:00Z","v":23404,"vw":83.951004},{"c":83.96,"h":83.96,"l":83.96,"n":8,"o":83.96,"t":"2026-10-16T20:00:00Z","v":1967,"vw":83.96},{"c":84.51,"h":84.55,"l":84.355,"n":1035,"o":84.36,"t":"2026-10-19T13:30:00Z","v":37988,"vw":84.459576},{"c":84.59,"h":84.63,"l":84.47,"n":551,"o":84.5,"t":"2026-10-19T13:35:00Z","v":30522,"vw":84.538069},{"c":84.49,"h":84.59,"l":84.47,"n":370,"o":84.59,"t":"2026-10-19T13:40:00Z","v":16424,"vw":84.539498},{"c":84.51,"h":84.525,"l":84.43,"n":283,"o":84.48,"t":"2026-10-19T13:45:00Z","v":11069,"vw":84.483293},{"c":84.5,"h":84.545,"l":84.45,"n":222,"o":84.525,"t":"2026-10-19T13:50:00Z","v":10298,"vw":84.49991},{"c":84.415,"h":84.4955,"l":84.38,"n":269,"o":84.485,"t":"2026-10-19T13:55:00Z","v":10582,"vw":84.43339},{"c":84.33,"h":84.425,"l":84.29,"n":315,"o":84.41,"t":"2026-10-19T14:00:00Z","v":15980,"vw":84.379862},{"c":84.34,"h":84.42,"l":84.33,"n":346,"o":84.33,"t":"2026-10-19T14:05:00Z","v":18825,"vw":84.366876},{"c":84.46,"h":84.46,"l":84.33,"n":279,"o":84.344,"t":"2026-10-19T14:10:00Z","v":19800,"vw":84.398454},{"c":84.52,"h":84.555,"l":84.48,"n":200,"o":84.48,"t":"2026-10-19T14:15:00Z","v":10682,"vw":84.515485},{"c":84.46,"h":84.545,"l":84.45,"n":217,"o":84.515,"t":"2026-10-19T14:20:00Z","v":11316,"vw":84.501546},{"c":84.4,"h":84.475,"l":84.39,"n":157,"o":84.475,"t":"2026-10-19T14:25:00Z","v":6209,"vw":84.423772},{"c":84.285,"h":84.43,"l":84.275,"n":231,"o":84.425,"t":"2026-10-19T14:30:00Z","v":11521,"vw":84.342029},{"c":84.3,"h":84.365,"l":84.29,"n":177,"o":84.3001,"t":"2026-10-19T14:35:00Z","v":9395,"vw":84.317045},{"c":84.335,"h":84.385,"l":84.32,"n":207,"o":84.325,"t":"2026-10-19T14:40:00Z","v":10974,"vw":84.350496},{"c":84.345,"h":84.44,"l":84.335,"n":150,"o":84.35,"t":"2026-10-19T14:45:00Z","v":6604,"vw":84.405532},{"c":84.335,"h":84.35,"l":84.3,"n":140,"o":84.35,"t":"2026-10-19T14:50:00Z","v":6362,"vw":84.314062},{"c":84.325,"h":84.335,"l":84.305,"n":103,"o":84.325,"t":"2026-10-19T14:55:00Z","v":4306,"vw":84.317303},{"c":84.36,"h":84.39,"l":84.325,"n":204,"o":84.34,"t":"2026-10-19T15:00:00Z","v":9975,"vw":84.346589},{"c":84.3955,"h":84.425,"l":84.3497,"n":200,"o":84.36,"t":"2026-10-19T15:05:00Z","v":9901,"vw":84.385209},{"c":84.45,"h":84.475,"l":84.39,"n":183,"o":84.395,"t":"2026-10-19T15:10:00Z","v":22436,"vw":84.429004},{"c":84.54,"h":84.565,"l":84.465,"n":203,"o":84.465,"t":"2026-10-19T15:15:00Z","v":9973,"vw":84.500917},{"c":84.62,"h":84.625,"l":84.52,"n":127,"o":84.535,"t":"2026-10-19T15:20:00Z","v":5015,"vw":84.555211},{"c":84.645,"h":84.645,"l":84.59,"n":194,"o":84.61,"t":"2026-10-19T15:25:00Z","v":13801,"vw":84.623999},{"c":84.6,"h":84.635,"l":84.57,"n":98,"o":84.635,"t":"2026-10-19T15:30:00Z","v":4166,"vw":84.606577},{"c":84.64,"h":84.665,"l":84.59,"n":111,"o":84.6,"t":"2026-10-19T15:35:00Z","v":6960,"vw":84.634974},{"c":84.615,"h":84.635,"l":84.6,"n":103,"o":84.635,"t":"2026-10-19T15:40:00Z","v":5205,"vw":84.608745},{"c":84.58,"h":84.615,"l":84.56,"n":193,"o":84.615,"t":"2026-10-19T15:45:00Z","v":30371,"vw":84.581828},{"c":84.55,"h":84.595,"l":84.55,"n":161,"o":84.585,"t":"2026-10-19T15:50:00Z","v":9635,"vw":84.574855},{"c":84.535,"h":84.57,"l":84.515,"n":199,"o":84.56,"t":"2026-10-19T15:55:00Z","v":9490,"vw":84.545499},{"c":84.425,"h":84.52,"l":84.37,"n":165,"o":84.52,"t":"2026-10-19T16:00:00Z","v":9598,"vw":84.432087},{"c":84.41,"h":84.43,"l":84.36,"n":182,"o":84.4252,"t":"2026-10-19T16:05:00Z","v":11410,"vw":84.405288},{"c":84.425,"h":84.45,"l":84.405,"n":95,"o":84.405,"t":"2026-10-19T16:10:00Z","v":6344,"vw":84.427695},{"c":84.4,"h":84.455,"l":84.4,"n":132,"o":84.42,"t":"2026-10-19T16:15:00Z","v":9297,"vw":84.429778},{"c":84.405,"h":84.415,"l":84.375,"n":132,"o":84.385,"t":"2026-10-19T16:20:00Z","v":14195,"vw":84.402996},{"c":84.42,"h":84.445,"l":84.4,"n":114,"o":84.415,"t":"2026-10-19T16:25:00Z","v":5308,"vw":84.416327},{"c":84.4,"h":84.435,"l":84.36,"n":205,"o":84.435,"t":"2026-10-19T16:30:00Z","v":8808,"vw":84.387299},{"c":84.38,"h":84.405,"l":84.37,"n":85,"o":84.405,"t":"2026-10-19T16:35:00Z","v":4764,"vw":84.384105},{"c":84.4246,"h":84.425,"l":84.385,"n":96,"o":84.387,"t":"2026-10-19T16:40:00Z","v":5339,"vw":84.409407},{"c":84.36,"h":84.43,"l":84.35,"n":96,"o":84.425,"t":"2026-10-19T16:45:00Z","v":6235,"vw":84.387115},{"c":84.32,"h":84.37,"l":84.32,"n":78,"o":84.365,"t":"2026-10-19T16:50:00Z","v":5429,"vw":84.34789},{"c":84.335,"h":84.355,"l":84.32,"n":83,"o":84.325,"t":"2026-10-19T16:55:00Z","v":5059,"vw":84.328208},{"c":84.34,"h":84.3572,"l":84.31,"n":233,"o":84.32,"t":"2026-10-19T17:00:00Z","v":16384,"vw":84.326781},{"c":84.31,"h":84.34,"l":84.305,"n":115,"o":84.335,"t":"2026-10-19T17:05:00Z","v":6757,"vw":84.326533},{"c":84.335,"h":84.345,"l":84.29,"n":151,"o":84.295,"t":"2026-10-19T17:10:00Z","v":9442,"vw":84.319158},{"c":84.335,"h":84.38,"l":84.33,"n":120,"o":84.34,"t":"2026-10-19T17:15:00Z","v":6887,"vw":84.352018},{"c":84.31,"h":84.3246,"l":84.29,"n":96,"o":84.3246,"t":"2026-10-19T17:20:00Z","v":8106,"vw":84.308603},{"c":84.32,"h":84.355,"l":84.31,"n":90,"o":84.315,"t":"2026-10-19T17:25:00Z","v":5450,"vw":84.333521},{"c":84.315,"h":84.3376,"l":84.31,"n":108,"o":84.315,"t":"2026-10-19T17:30:00Z","v":6458,"vw":84.326959},{"c":84.305,"h":84.31,"l":84.28,"n":94,"o":84.31,"t":"2026-10-19T17:35:00Z","v":4429,"vw":84.295328},{"c":84.3,"h":84.335,"l":84.2602,"n":193,"o":84.295,"t":"2026-10-19T17:40:00Z","v":11261,"vw":84.30166},{"c":84.295,"h":84.315,"l":84.26,"n":157,"o":84.29,"t":"2026-10-19T17:45:00Z","v":11026,"vw":84.286816},{"c":84.3,"h":84.31,"l":84.27,"n":277,"o":84.3,"t":"2026-10-19T17:50:00Z","v":10814,"vw":84.289556},{"c":84.375,"h":84.385,"l":84.29,"n":131,"o":84.31,"t":"2026-10-19T17:55:00Z","v":13995,"vw":84.355133},{"c":84.39,"h":84.415,"l":84.3402,"n":192,"o":84.4,"t":"2026-10-19T18:00:00Z","v":14241,"vw":84.365413},{"c":84.385,"h":84.395,"l":84.36,"n":114,"o":84.39,"t":"2026-10-19T18:05:00Z","v":8030,"vw":84.373661},{"c":84.415,"h":84.415,"l":84.385,"n":143,"o":84.395,"t":"2026-10-19T18:10:00Z","v":7986,"vw":84.393585},{"c":84.4,"h":84.42,"l":84.385,"n":113,"o":84.41,"t":"2026-10-19T18:15:00Z","v":10185,"vw":84.402169},{"c":84.36,"h":84.405,"l":84.355,"n":97,"o":84.395,"t":"2026-10-19T18:20:00Z","v":5928,"vw":84.37853},{"c":84.355,"h":84.355,"l":84.3,"n":173,"o":84.35,"t":"2026-10-19T18:25:00Z","v":11233,"vw":84.331837},{"c":84.285,"h":84.345,"l":84.2801,"n":106,"o":84.345,"t":"2026-10-19T18:30:00Z","v":13009,"vw":84.309583},{"c":84.335,"h":84.335,"l":84.265,"n":128,"o":84.265,"t":"2026-10-19T18:35:00Z","v":9190,"vw":84.297828},{"c":84.335,"h":84.345,"l":84.33,"n":70,"o":84.33,"t":"2026-10-19T18:40:00Z","v":4577,"vw":84.339586},{"c":84.345,"h":84.38,"l":84.345,"n":129,"o":84.35,"t":"2026-10-19T18:45:00Z","v":7530,"vw":84.364887},{"c":84.31,"h":84.355,"l":84.305,"n":103,"o":84.355,"t":"2026-10-19T18:50:00Z","v":6172,"vw":84.336969},{"c":84.34,"h":84.35,"l":84.305,"n":130,"o":84.305,"t":"2026-10-19T18:55:00Z","v":8422,"vw":84.333146},{"c":84.385,"h":84.385,"l":84.345,"n":184,"o":84.35,"t":"2026-10-19T19:00:00Z","v":11815,"vw":84.360047},{"c":84.335,"h":84.395,"l":84.325,"n":145,"o":84.385,"t":"2026-10-19T19:05:00Z","v":12327,"vw":84.347174},{"c":84.345,"h":84.345,"l":84.325,"n":128,"o":84.335,"t":"2026-10-19T19:10:00Z","v":31359,"vw":84.332998},{"c":84.4,"h":84.4,"l":84.34,"n":160,"o":84.345,"t":"2026-10-19T19:15:00Z","v":15943,"vw":84.368055},{"c":84.44,"h":84.44,"l":84.38,"n":128,"o":84.395,"t":"2026-10-19T19:20:00Z","v":13622,"vw":84.397773},{"c":84.415,"h":84.455,"l":84.4,"n":151,"o":84.45,"t":"2026-10-19T19:25:00Z","v":25267,"vw":84.422201},{"c":84.415,"h":84.42,"l":84.39,"n":149,"o":84.41,"t":"2026-10-19T19:30:00Z","v":19376,"vw":84.40735},{"c":84.45,"h":84.465,"l":84.415,"n":170,"o":84.415,"t":"2026-10-19T19:35:00Z","v":17775,"vw":84.446289},{"c":84.445,"h":84.47,"l":84.435,"n":210,"o":84.45,"t":"2026-10-19T19:40:00Z","v":25493,"vw":84.449101},{"c":84.385,"h":84.44,"l":84.37,"n":252,"o":84.44,"t":"2026-10-19T19:45:00Z","v":31632,"vw":84.400616},{"c":84.305,"h":84.33,"l":84.23,"n":308,"o":84.325,"t":"2026-10-19T19:50:00Z","v":29651,"vw":84.286678},{"c":84.26,"h":84.32,"l":84.225,"n":335,"o":84.3,"t":"2026-10-19T19:55:00Z","v":37431,"vw":84.276593},{"c":84.27,"h":84.27,"l":84.27,"n":9,"o":84.27,"t":"2026-10-19T20:00:00Z","v":3444,"vw":84.27},{"c":83.87,"h":83.87,"l":83.87,"n":3,"o":83.87,"t":"2026-10-20T13:25:00Z","v":390,"vw":83.87},{"c":83.91,"h":84,"l":83.85,"n":577,"o":83.85,"t":"2026-10-20T13:30:00Z","v":25992,"vw":83.916627},{"c":84.04,"h":84.08,"l":83.9,"n":444,"o":83.9,"t":"2026-10-20T13:35:00Z","v":12092,"vw":84.00134},{"c":83.92,"h":84.06,"l":83.9,"n":418,"o":84.04,"t":"2026-10-20T13:40:00Z","v":18355,"vw":83.96406},{"c":84.08,"h":84.09,"l":83.89,"n":343,"o":83.91,"t":"2026-10-20T13:45:00Z","v":11558,"vw":84.000668},{"c":84.21,"h":84.22,"l":84.13,"n":297,"o":84.14,"t":"2026-10-20T13:50:00Z","v":7962,"vw":84.165739},{"c":84.3524,"h":84.3597,"l":84.2,"n":240,"o":84.21,"t":"2026-10-20T13:55:00Z","v":6761,"vw":84.30428},{"c":84.31,"h":84.39,"l":84.28,"n":266,"o":84.35,"t":"2026-10-20T14:00:00Z","v":8199,"vw":84.341619},{"c":84.37,"h":84.385,"l":84.28,"n":267,"o":84.28,"t":"2026-10-20T14:05:00Z","v":9358,"vw":84.338254},{"c":84.32,"h":84.3655,"l":84.305,"n":237,"o":84.35,"t":"2026-10-20T14:10:00Z","v":12442,"vw":84.340456},{"c":84.43,"h":84.43,"l":84.32,"n":141,"o":84.32,"t":"2026-10-20T14:15:00Z","v":5512,"vw":84.376757},{"c":84.456,"h":84.475,"l":84.405,"n":171,"o":84.405,"t":"2026-10-20T14:20:00Z","v":11820,"vw":84.433868},{"c":84.66,"h":84.665,"l":84.5,"n":195,"o":84.51,"t":"2026-10-20T14:25:00Z","v":6477,"vw":84.597088},{"c":84.6,"h":84.75,"l":84.58,"n":278,"o":84.75,"t":"2026-10-20T14:30:00Z","v":12284,"vw":84.669347},{"c":84.6,"h":84.63,"l":84.585,"n":217,"o":84.59,"t":"2026-10-20T14:35:00Z","v":7712,"vw":84.61235},{"c":84.64,"h":84.695,"l":84.61,"n":155,"o":84.61,"t":"2026-10-20T14:40:00Z","v":5923,"vw":84.658789},{"c":84.615,"h":84.685,"l":84.59,"n":186,"o":84.64,"t":"2026-10-20T14:45:00Z","v":8474,"vw":84.644781},{"c":84.695,"h":84.695,"l":84.61,"n":112,"o":84.65,"t":"2026-10-20T14:50:00Z","v":6259,"vw":84.676556},{"c":84.73,"h":84.76,"l":84.68,"n":166,"o":84.695,"t":"2026-10-20T14:55:00Z","v":12800,"vw":84.7096},{"c":84.63,"h":84.72,"l":84.63,"n":180,"o":84.6959,"t":"2026-10-20T15:00:00Z","v":14203,"vw":84.687903},{"c":84.57,"h":84.63,"l":84.57,"n":93,"o":84.63,"t":"2026-10-20T15:05:00Z","v":3874,"vw":84.616254},{"c":84.33,"h":84.57,"l":84.255,"n":594,"o":84.555,"t":"2026-10-20T15:10:00Z","v":26818,"vw":84.404894},{"c":84.39,"h":84.435,"l":84.32,"n":316,"o":84.34,"t":"2026-10-20T15:15:00Z","v":12763,"vw":84.3817},{"c":84.375,"h":84.445,"l":84.35,"n":239,"o":84.41,"t":"2026-10-20T15:20:00Z","v":15614,"vw":84.395961},{"c":84.3699,"h":84.39,"l":84.35,"n":140,"o":84.371,"t":"2026-10-20T15:25:00Z","v":10467,"vw":84.366894},{"c":84.29,"h":84.365,"l":84.29,"n":141,"o":84.36,"t":"2026-10-20T15:30:00Z","v":5898,"vw":84.320238},{"c":84.305,"h":84.315,"l":84.26,"n":159,"o":84.31,"t":"2026-10-20T15:35:00Z","v":5105,"vw":84.297684},{"c":84.385,"h":84.41,"l":84.32,"n":128,"o":84.32,"t":"2026-10-20T15:40:00Z","v":3987,"vw":84.36124},{"c":84.355,"h":84.37,"l":84.32,"n":134,"o":84.3499,"t":"2026-10-20T15:45:00Z","v":19101,"vw":84.364277},{"c":84.425,"h":84.425,"l":84.33,"n":143,"o":84.35,"t":"2026-10-20T15:50:00Z","v":8963,"vw":84.358589},{"c":84.42,"h":84.435,"l":84.38,"n":107,"o":84.435,"t":"2026-10-20T15:55:00Z","v":40847,"vw":84.394615},{"c":84.36,"h":84.435,"l":84.36,"n":88,"o":84.43,"t":"2026-10-20T16:00:00Z","v":5831,"vw":84.403141},{"c":84.39,"h":84.43,"l":84.3601,"n":128,"o":84.37,"t":"2026-10-20T16:05:00Z","v":5414,"vw":84.393178},{"c":84.355,"h":84.38,"l":84.31,"n":119,"o":84.38,"t":"2026-10-20T16:10:00Z","v":6132,"vw":84.347659},{"c":84.251,"h":84.3666,"l":84.2405,"n":114,"o":84.355,"t":"2026-10-20T16:15:00Z","v":7079,"vw":84.310814},{"c":84.29,"h":84.3,"l":84.25,"n":83,"o":84.255,"t":"2026-10-20T16:20:00Z","v":4111,"vw":84.279326},{"c":84.32,"h":84.35,"l":84.28,"n":183,"o":84.29,"t":"2026-10-20T16:25:00Z","v":5418,"vw":84.31471},{"c":84.35,"h":84.3699,"l":84.31,"n":133,"o":84.32,"t":"2026-10-20T16:30:00Z","v":5877,"vw":84.345167},{"c":84.36,"h":84.3899,"l":84.34,"n":85,"o":84.34,"t":"2026-10-20T16:35:00Z","v":2638,"vw":84.371347},{"c":84.31,"h":84.38,"l":84.31,"n":129,"o":84.35,"t":"2026-10-20T16:40:00Z","v":5940,"vw":84.352683},{"c":84.36,"h":84.365,"l":84.3041,"n":72,"o":84.35,"t":"2026-10-20T16:45:00Z","v":2857,"vw":84.341752},{"c":84.215,"h":84.35,"l":84.215,"n":73,"o":84.35,"t":"2026-10-20T16:50:00Z","v":4433,"vw":84.292886},{"c":84.235,"h":84.26,"l":84.2199,"n":66,"o":84.245,"t":"2026-10-20T16:55:00Z","v":3590,"vw":84.235412},{"c":84.24,"h":84.285,"l":84.2,"n":252,"o":84.27,"t":"2026-10-20T17:00:00Z","v":19152,"vw":84.239475},{"c":84.225,"h":84.235,"l":84.21,"n":94,"o":84.235,"t":"2026-10-20T17:05:00Z","v":10654,"vw":84.218535},{"c":84.25,"h":84.255,"l":84.19,"n":104,"o":84.225,"t":"2026-10-20T17:10:00Z","v":7210,"vw":84.227385},{"c":84.285,"h":84.285,"l":84.2448,"n":106,"o":84.25,"t":"2026-10-20T17:15:00Z","v":5143,"vw":84.264366},{"c":84.33,"h":84.34,"l":84.286,"n":80,"o":84.286,"t":"2026-10-20T17:20:00Z","v":3861,"vw":84.330799},{"c":84.375,"h":84.375,"l":84.3341,"n":80,"o":84.34,"t":"2026-10-20T17:25:00Z","v":14698,"vw":84.343589},{"c":84.38,"h":84.41,"l":84.375,"n":80,"o":84.38,"t":"2026-10-20T17:30:00Z","v":5276,"vw":84.393248},{"c":84.405,"h":84.405,"l":84.385,"n":87,"o":84.385,"t":"2026-10-20T17:35:00Z","v":13567,"vw":84.394101},{"c":84.4,"h":84.4166,"l":84.4,"n":72,"o":84.405,"t":"2026-10-20T17:40:00Z","v":3448,"vw":84.409677},{"c":84.365,"h":84.405,"l":84.35,"n":192,"o":84.405,"t":"2026-10-20T17:45:00Z","v":5230,"vw":84.375568},{"c":84.436,"h":84.4399,"l":84.37,"n":98,"o":84.37,"t":"2026-10-20T17:50:00Z","v":4850,"vw":84.407306},{"c":84.425,"h":84.43,"l":84.39,"n":98,"o":84.43,"t":"2026-10-20T17:55:00Z","v":5385,"vw":84.410767},{"c":84.415,"h":84.44,"l":84.395,"n":102,"o":84.43,"t":"2026-10-20T18:00:00Z","v":7398,"vw":84.42325},{"c":84.42,"h":84.44,"l":84.4,"n":107,"o":84.405,"t":"2026-10-20T18:05:00Z","v":7121,"vw":84.420892},{"c":84.4486,"h":84.4501,"l":84.42,"n":81,"o":84.43,"t":"2026-10-20T18:10:00Z","v":5440,"vw":84.438798},{"c":84.45,"h":84.465,"l":84.44,"n":87,"o":84.45,"t":"2026-10-20T18:15:00Z","v":4812,"vw":84.453764},{"c":84.445,"h":84.465,"l":84.44,"n":111,"o":84.45,"t":"2026-10-20T18:20:00Z","v":6967,"vw":84.450986},{"c":84.445,"h":84.455,"l":84.43,"n":120,"o":84.45,"t":"2026-10-20T18:25:00Z","v":11805,"vw":84.443608},{"c":84.405,"h":84.4459,"l":84.405,"n":155,"o":84.44,"t":"2026-10-20T18:30:00Z","v":8772,"vw":84.42714},{"c":84.37,"h":84.405,"l":84.3501,"n":114,"o":84.4,"t":"2026-10-20T18:35:00Z","v":7523,"vw":84.378028},{"c":84.3,"h":84.385,"l":84.3,"n":117,"o":84.38,"t":"2026-10-20T18:40:00Z","v":6042,"vw":84.332992},{"c":84.35,"h":84.36,"l":84.3,"n":87,"o":84.3,"t":"2026-10-20T18:45:00Z","v":4302,"vw":84.334743},{"c":84.39,"h":84.39,"l":84.3518,"n":78,"o":84.3551,"t":"2026-10-20T18:50:00Z","v":4141,"vw":84.365843},{"c":84.38,"h":84.415,"l":84.36,"n":69,"o":84.395,"t":"2026-10-20T18:55:00Z","v":4712,"vw":84.386159},{"c":84.38,"h":84.4,"l":84.3799,"n":83,"o":84.38,"t":"2026-10-20T19:00:00Z","v":5544,"vw":84.38732},{"c":84.41,"h":84.425,"l":84.38,"n":116,"o":84.38,"t":"2026-10-20T19:05:00Z","v":5727,"vw":84.404403},{"c":84.37,"h":84.4051,"l":84.37,"n":138,"o":84.4,"t":"2026-10-20T19:10:00Z","v":11990,"vw":84.389079},{"c":84.355,"h":84.38,"l":84.35,"n":156,"o":84.375,"t":"2026-10-20T19:15:00Z","v":27343,"vw":84.364073},{"c":84.28,"h":84.365,"l":84.27,"n":167,"o":84.365,"t":"2026-10-20T19:20:00Z","v":16339,"vw":84.309464},{"c":84.285,"h":84.335,"l":84.28,"n":122,"o":84.28,"t":"2026-10-20T19:25:00Z","v":57317,"vw":84.310067},{"c":84.35,"h":84.355,"l":84.28,"n":152,"o":84.29,"t":"2026-10-20T19:30:00Z","v":7881,"vw":84.317546},{"c":84.28,"h":84.345,"l":84.27,"n":179,"o":84.344,"t":"2026-10-20T19:35:00Z","v":11731,"vw":84.293287},{"c":84.33,"h":84.345,"l":84.27,"n":243,"o":84.28,"t":"2026-10-20T19:40:00Z","v":23318,"vw":84.308832},{"c":84.325,"h":84.335,"l":84.3,"n":196,"o":84.3201,"t":"2026-10-20T19:45:00Z","v":17547,"vw":84.320944},{"c":84.355,"h":84.355,"l":84.265,"n":199,"o":84.32,"t":"2026-10-20T19:50:00Z","v":10825,"vw":84.31886},{"c":84.35,"h":84.35,"l":84.295,"n":276,"o":84.34,"t":"2026-10-20T19:55:00Z","v":21293,"vw":84.321872},{"c":84.36,"h":84.36,"l":84.34,"n":8,"o":84.34,"t":"2026-10-20T20:00:00Z","v":3105,"vw":84.341549},{"c":84,"h":84.04,"l":84,"n":3,"o":84.04,"t":"2026-10-20T20:45:00Z","v":3419,"vw":84.00463},{"c":84.4,"h":84.5,"l":84.36,"n":762,"o":84.42,"t":"2026-10-21T13:30:00Z","v":40269,"vw":84.422887},{"c":84.52,"h":84.53,"l":84.38,"n":480,"o":84.42,"t":"2026-10-21T13:35:00Z","v":18234,"vw":84.444227},{"c":84.49,"h":84.58,"l":84.43,"n":478,"o":84.52,"t":"2026-10-21T13:40:00Z","v":25019,"vw":84.539863},{"c":84.63,"h":84.655,"l":84.46,"n":322,"o":84.48,"t":"2026-10-21T13:45:00Z","v":18201,"vw":84.595052},{"c":84.58,"h":84.63,"l":84.53,"n":299,"o":84.63,"t":"2026-10-21T13:50:00Z","v":129028,"vw":84.599657},{"c":84.55,"h":84.6429,"l":84.53,"n":211,"o":84.59,"t":"2026-10-21T13:55:00Z","v":9481,"vw":84.5869},{"c":84.44,"h":84.53,"l":84.44,"n":336,"o":84.52,"t":"2026-10-21T14:00:00Z","v":39003,"vw":84.50743},{"c":84.37,"h":84.435,"l":84.34,"n":264,"o":84.435,"t":"2026-10-21T14:05:00Z","v":89351,"vw":84.378536},{"c":84.41,"h":84.43,"l":84.35,"n":258,"o":84.38,"t":"2026-10-21T14:10:00Z","v":9922,"vw":84.389887},{"c":84.425,"h":84.435,"l":84.38,"n":184,"o":84.415,"t":"2026-10-21T14:15:00Z","v":26765,"vw":84.409516},{"c":84.47,"h":84.52,"l":84.425,"n":189,"o":84.425,"t":"2026-10-21T14:20:00Z","v":9868,"vw":84.477234},{"c":84.45,"h":84.51,"l":84.42,"n":309,"o":84.46,"t":"2026-10-21T14:25:00Z","v":35929,"vw":84.440021},{"c":84.55,"h":84.57,"l":84.45,"n":266,"o":84.45,"t":"2026-10-21T14:30:00Z","v":13682,"vw":84.522522},{"c":84.46,"h":84.5399,"l":84.445,"n":178,"o":84.5399,"t":"2026-10-21T14:35:00Z","v":10722,"vw":84.500457},{"c":84.545,"h":84.56,"l":84.465,"n":146,"o":84.47,"t":"2026-10-21T14:40:00Z","v":6982,"vw":84.490293},{"c":84.65,"h":84.65,"l":84.56,"n":107,"o":84.56,"t":"2026-10-21T14:45:00Z","v":3602,"vw":84.597643},{"c":84.61,"h":84.67,"l":84.6,"n":81,"o":84.65,"t":"2026-10-21T14:50:00Z","v":3179,"vw":84.631094},{"c":84.62,"h":84.6359,"l":84.59,"n":134,"o":84.61,"t":"2026-10-21T14:55:00Z","v":7683,"vw":84.619798},{"c":84.61,"h":84.635,"l":84.5899,"n":146,"o":84.605,"t":"2026-10-21T15:00:00Z","v":5765,"vw":84.617009},{"c":84.63,"h":84.65,"l":84.62,"n":93,"o":84.62,"t":"2026-10-21T15:05:00Z","v":3113,"vw":84.634748},{"c":84.65,"h":84.6701,"l":84.6341,"n":137,"o":84.64,"t":"2026-10-21T15:10:00Z","v":8644,"vw":84.655821},{"c":84.625,"h":84.68,"l":84.625,"n":108,"o":84.655,"t":"2026-10-21T15:15:00Z","v":5947,"vw":84.654556},{"c":84.67,"h":84.69,"l":84.625,"n":110,"o":84.63,"t":"2026-10-21T15:20:00Z","v":5231,"vw":84.659651},{"c":84.72,"h":84.735,"l":84.66,"n":237,"o":84.66,"t":"2026-10-21T15:25:00Z","v":14676,"vw":84.700306},{"c":84.72,"h":84.73,"l":84.7,"n":156,"o":84.73,"t":"2026-10-21T15:30:00Z","v":336213,"vw":84.729728},{"c":84.7955,"h":84.7955,"l":84.725,"n":175,"o":84.73,"t":"2026-10-21T15:35:00Z","v":18889,"vw":84.747929},{"c":84.775,"h":84.79,"l":84.76,"n":129,"o":84.78,"t":"2026-10-21T15:40:00Z","v":6749,"vw":84.774752},{"c":84.82,"h":84.82,"l":84.78,"n":75,"o":84.78,"t":"2026-10-21T15:45:00Z","v":3083,"vw":84.807039},{"c":84.825,"h":84.84,"l":84.81,"n":143,"o":84.83,"t":"2026-10-21T15:50:00Z","v":29541,"vw":84.822843},{"c":84.825,"h":84.835,"l":84.815,"n":100,"o":84.82,"t":"2026-10-21T15:55:00Z","v":5018,"vw":84.825177},{"c":84.8052,"h":84.83,"l":84.805,"n":127,"o":84.82,"t":"2026-10-21T16:00:00Z","v":7773,"vw":84.819533},{"c":84.76,"h":84.82,"l":84.74,"n":142,"o":84.805,"t":"2026-10-21T16:05:00Z","v":22143,"vw":84.773083},{"c":84.7853,"h":84.7853,"l":84.745,"n":83,"o":84.75,"t":"2026-10-21T16:10:00Z","v":9921,"vw":84.761301},{"c":84.7453,"h":84.78,"l":84.74,"n":133,"o":84.78,"t":"2026-10-21T16:15:00Z","v":6986,"vw":84.768598},{"c":84.75,"h":84.755,"l":84.74,"n":86,"o":84.75,"t":"2026-10-21T16:20:00Z","v":4634,"vw":84.75073},{"c":84.685,"h":84.7599,"l":84.665,"n":107,"o":84.755,"t":"2026-10-21T16:25:00Z","v":5445,"vw":84.712062},{"c":84.69,"h":84.7,"l":84.68,"n":77,"o":84.7,"t":"2026-10-21T16:30:00Z","v":98078,"vw":84.690121},{"c":84.86,"h":84.89,"l":84.665,"n":262,"o":84.68,"t":"2026-10-21T16:35:00Z","v":22822,"vw":84.757167},{"c":84.8,"h":84.9,"l":84.76,"n":238,"o":84.87,"t":"2026-10-21T16:40:00Z","v":23170,"vw":84.797817},{"c":84.77,"h":84.79,"l":84.735,"n":122,"o":84.79,"t":"2026-10-21T16:45:00Z","v":7193,"vw":84.766742},{"c":84.8055,"h":84.82,"l":84.78,"n":176,"o":84.78,"t":"2026-10-21T16:50:00Z","v":12443,"vw":84.800843},{"c":84.8,"h":84.81,"l":84.79,"n":106,"o":84.8,"t":"2026-10-21T16:55:00Z","v":9274,"vw":84.79775},{"c":84.805,"h":84.8111,"l":84.76,"n":117,"o":84.79,"t":"2026-10-21T17:00:00Z","v":7088,"vw":84.796218},{"c":84.85,"h":84.85,"l":84.805,"n":104,"o":84.805,"t":"2026-10-21T17:05:00Z","v":8938,"vw":84.827089},{"c":84.825,"h":84.845,"l":84.8,"n":122,"o":84.845,"t":"2026-10-21T17:10:00Z","v":11272,"vw":84.819563},{"c":84.87,"h":84.88,"l":84.825,"n":112,"o":84.825,"t":"2026-10-21T17:15:00Z","v":14700,"vw":84.850832},{"c":84.87,"h":84.885,"l":84.85,"n":321,"o":84.87,"t":"2026-10-21T17:20:00Z","v":69305,"vw":84.876856},{"c":84.845,"h":84.87,"l":84.845,"n":127,"o":84.87,"t":"2026-10-21T17:25:00Z","v":12623,"vw":84.856651},{"c":84.76,"h":84.8498,"l":84.76,"n":109,"o":84.8498,"t":"2026-10-21T17:30:00Z","v":8016,"vw":84.815322},{"c":84.72,"h":84.77,"l":84.72,"n":127,"o":84.75,"t":"2026-10-21T17:35:00Z","v":6087,"vw":84.748133},{"c":84.74,"h":84.79,"l":84.73,"n":176,"o":84.73,"t":"2026-10-21T17:40:00Z","v":51132,"vw":84.746263},{"c":84.75,"h":84.77,"l":84.72,"n":194,"o":84.77,"t":"2026-10-21T17:45:00Z","v":13608,"vw":84.741207},{"c":84.75,"h":84.7854,"l":84.75,"n":75,"o":84.75,"t":"2026-10-21T17:50:00Z","v":4365,"vw":84.76132},{"c":84.755,"h":84.78,"l":84.755,"n":116,"o":84.76,"t":"2026-10-21T17:55:00Z","v":14913,"vw":84.772076},{"c":84.7,"h":84.75,"l":84.69,"n":115,"o":84.75,"t":"2026-10-21T18:00:00Z","v":4530,"vw":84.717707},{"c":84.715,"h":84.73,"l":84.695,"n":69,"o":84.7,"t":"2026-10-21T18:05:00Z","v":5697,"vw":84.716971},{"c":84.775,"h":84.775,"l":84.715,"n":57,"o":84.715,"t":"2026-10-21T18:10:00Z","v":4448,"vw":84.756276},{"c":84.78,"h":84.8097,"l":84.775,"n":52,"o":84.775,"t":"2026-10-21T18:15:00Z","v":6441,"vw":84.796466},{"c":84.74,"h":84.77,"l":84.74,"n":75,"o":84.77,"t":"2026-10-21T18:20:00Z","v":3924,"vw":84.757483},{"c":84.775,"h":84.78,"l":84.745,"n":124,"o":84.745,"t":"2026-10-21T18:25:00Z","v":21855,"vw":84.759366},{"c":84.775,"h":84.8,"l":84.765,"n":243,"o":84.785,"t":"2026-10-21T18:30:00Z","v":16245,"vw":84.783608},{"c":84.75,"h":84.78,"l":84.735,"n":158,"o":84.775,"t":"2026-10-21T18:35:00Z","v":11261,"vw":84.756657},{"c":84.75,"h":84.775,"l":84.745,"n":69,"o":84.745,"t":"2026-10-21T18:40:00Z","v":8173,"vw":84.757775},{"c":84.655,"h":84.77,"l":84.65,"n":179,"o":84.76,"t":"2026-10-21T18:45:00Z","v":14572,"vw":84.714318},{"c":84.635,"h":84.665,"l":84.595,"n":216,"o":84.635,"t":"2026-10-21T18:50:00Z","v":22489,"vw":84.632808},{"c":84.485,"h":84.646,"l":84.465,"n":116,"o":84.646,"t":"2026-10-21T18:55:00Z","v":8012,"vw":84.541145},{"c":84.395,"h":84.485,"l":84.305,"n":346,"o":84.485,"t":"2026-10-21T19:00:00Z","v":41566,"vw":84.368713},{"c":84.37,"h":84.44,"l":84.3201,"n":187,"o":84.38,"t":"2026-10-21T19:05:00Z","v":18707,"vw":84.380901},{"c":84.39,"h":84.4,"l":84.29,"n":139,"o":84.365,"t":"2026-10-21T19:10:00Z","v":10836,"vw":84.35309},{"c":84.51,"h":84.51,"l":84.38,"n":404,"o":84.38,"t":"2026-10-21T19:15:00Z","v":53819,"vw":84.461442},{"c":84.4901,"h":84.52,"l":84.425,"n":264,"o":84.49,"t":"2026-10-21T19:20:00Z","v":22262,"vw":84.480511},{"c":84.62,"h":84.62,"l":84.485,"n":205,"o":84.49,"t":"2026-10-21T19:25:00Z","v":17787,"vw":84.549572},{"c":84.65,"h":84.65,"l":84.585,"n":130,"o":84.61,"t":"2026-10-21T19:30:00Z","v":6224,"vw":84.616821},{"c":84.605,"h":84.65,"l":84.605,"n":171,"o":84.645,"t":"2026-10-21T19:35:00Z","v":14237,"vw":84.61837},{"c":84.62,"h":84.62,"l":84.57,"n":183,"o":84.6,"t":"2026-10-21T19:40:00Z","v":10366,"vw":84.596751},{"c":84.68,"h":84.6802,"l":84.63,"n":171,"o":84.63,"t":"2026-10-21T19:45:00Z","v":9795,"vw":84.653565},{"c":84.69,"h":84.7,"l":84.62,"n":250,"o":84.65,"t":"2026-10-21T19:50:00Z","v":14953,"vw":84.667761},{"c":84.575,"h":84.68,"l":84.56,"n":269,"o":84.68,"t":"2026-10-21T19:55:00Z","v":22596,"vw":84.599927},{"c":84.59,"h":84.59,"l":84.59,"n":10,"o":84.59,"t":"2026-10-21T20:00:00Z","v":2090,"vw":84.59},{"c":84.678,"h":84.678,"l":84.678,"n":1,"o":84.678,"t":"2026-10-21T22:45:00Z","v":200,"vw":84.678},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-22T11:05:00Z","v":106,"vw":84},{"c":83.79,"h":83.8,"l":83.79,"n":4,"o":83.8,"t":"2026-10-22T13:00:00Z","v":567,"vw":83.796294},{"c":83.66,"h":83.66,"l":83.66,"n":1,"o":83.66,"t":"2026-10-22T13:25:00Z","v":100,"vw":83.66},{"c":83.85,"h":83.9,"l":83.7,"n":816,"o":83.73,"t":"2026-10-22T13:30:00Z","v":67405,"vw":83.77995},{"c":83.84,"h":83.895,"l":83.805,"n":447,"o":83.86,"t":"2026-10-22T13:35:00Z","v":16710,"vw":83.8359},{"c":83.77,"h":83.84,"l":83.74,"n":364,"o":83.84,"t":"2026-10-22T13:40:00Z","v":14246,"vw":83.777836},{"c":83.885,"h":83.885,"l":83.7,"n":421,"o":83.75,"t":"2026-10-22T13:45:00Z","v":20912,"vw":83.751463},{"c":83.91,"h":83.91,"l":83.7899,"n":295,"o":83.875,"t":"2026-10-22T13:50:00Z","v":11423,"vw":83.852135},{"c":83.97,"h":83.9958,"l":83.87,"n":445,"o":83.9,"t":"2026-10-22T13:55:00Z","v":27856,"vw":83.926824},{"c":84.01,"h":84.05,"l":83.91,"n":309,"o":83.96,"t":"2026-10-22T14:00:00Z","v":15294,"vw":83.969613},{"c":83.8726,"h":84.02,"l":83.82,"n":157,"o":84.02,"t":"2026-10-22T14:05:00Z","v":4783,"vw":83.897376},{"c":83.81,"h":83.86,"l":83.795,"n":165,"o":83.86,"t":"2026-10-22T14:10:00Z","v":11512,"vw":83.83017},{"c":83.8,"h":83.8401,"l":83.76,"n":180,"o":83.8,"t":"2026-10-22T14:15:00Z","v":8196,"vw":83.802636},{"c":83.6,"h":83.8,"l":83.6,"n":213,"o":83.8,"t":"2026-10-22T14:20:00Z","v":14264,"vw":83.711208},{"c":83.475,"h":83.61,"l":83.4379,"n":8316,"o":83.59,"t":"2026-10-22T14:25:00Z","v":33732,"vw":83.516814},{"c":83.4,"h":83.47,"l":83.38,"n":368,"o":83.47,"t":"2026-10-22T14:30:00Z","v":31557,"vw":83.402532},{"c":83.395,"h":83.43,"l":83.37,"n":338,"o":83.405,"t":"2026-10-22T14:35:00Z","v":30279,"vw":83.394189},{"c":83.41,"h":83.445,"l":83.375,"n":302,"o":83.41,"t":"2026-10-22T14:40:00Z","v":21127,"vw":83.414378},{"c":83.38,"h":83.465,"l":83.33,"n":312,"o":83.4,"t":"2026-10-22T14:45:00Z","v":20155,"vw":83.411636},{"c":83.44,"h":83.445,"l":83.37,"n":231,"o":83.39,"t":"2026-10-22T14:50:00Z","v":20633,"vw":83.390623},{"c":83.525,"h":83.53,"l":83.4,"n":214,"o":83.46,"t":"2026-10-22T14:55:00Z","v":16697,"vw":83.438804},{"c":83.445,"h":83.55,"l":83.43,"n":279,"o":83.52,"t":"2026-10-22T15:00:00Z","v":15349,"vw":83.475422},{"c":83.44,"h":83.46,"l":83.405,"n":194,"o":83.44,"t":"2026-10-22T15:05:00Z","v":14284,"vw":83.430775},{"c":83.4,"h":83.475,"l":83.39,"n":264,"o":83.44,"t":"2026-10-22T15:10:00Z","v":20708,"vw":83.44314},{"c":83.55,"h":83.55,"l":83.4046,"n":167,"o":83.41,"t":"2026-10-22T15:15:00Z","v":11877,"vw":83.46916},{"c":83.645,"h":83.65,"l":83.59,"n":150,"o":83.59,"t":"2026-10-22T15:20:00Z","v":8678,"vw":83.615326},{"c":83.55,"h":83.64,"l":83.55,"n":194,"o":83.62,"t":"2026-10-22T15:25:00Z","v":11716,"vw":83.617337},{"c":83.5,"h":83.5399,"l":83.49,"n":175,"o":83.525,"t":"2026-10-22T15:30:00Z","v":18636,"vw":83.519945},{"c":83.495,"h":83.56,"l":83.49,"n":166,"o":83.505,"t":"2026-10-22T15:35:00Z","v":6822,"vw":83.523118},{"c":83.47,"h":83.52,"l":83.405,"n":494,"o":83.5,"t":"2026-10-22T15:40:00Z","v":56403,"vw":83.46238},{"c":83.52,"h":83.526,"l":83.48,"n":185,"o":83.48,"t":"2026-10-22T15:45:00Z","v":12045,"vw":83.501837},{"c":83.58,"h":83.6,"l":83.565,"n":132,"o":83.575,"t":"2026-10-22T15:50:00Z","v":7264,"vw":83.584582},{"c":83.645,"h":83.67,"l":83.58,"n":81,"o":83.58,"t":"2026-10-22T15:55:00Z","v":3998,"vw":83.644317},{"c":83.72,"h":83.75,"l":83.68,"n":156,"o":83.68,"t":"2026-10-22T16:00:00Z","v":11139,"vw":83.721399},{"c":83.81,"h":83.81,"l":83.67,"n":176,"o":83.72,"t":"2026-10-22T16:05:00Z","v":17522,"vw":83.70216},{"c":83.77,"h":83.82,"l":83.76,"n":121,"o":83.8,"t":"2026-10-22T16:10:00Z","v":7965,"vw":83.801032},{"c":83.8,"h":83.82,"l":83.77,"n":106,"o":83.78,"t":"2026-10-22T16:15:00Z","v":7138,"vw":83.796859},{"c":83.79,"h":83.85,"l":83.79,"n":172,"o":83.79,"t":"2026-10-22T16:20:00Z","v":18314,"vw":83.819115},{"c":83.8,"h":83.83,"l":83.78,"n":124,"o":83.8099,"t":"2026-10-22T16:25:00Z","v":13468,"vw":83.80719},{"c":83.7,"h":83.78,"l":83.7,"n":163,"o":83.78,"t":"2026-10-22T16:30:00Z","v":21998,"vw":83.722856},{"c":83.655,"h":83.71,"l":83.63,"n":184,"o":83.705,"t":"2026-10-22T16:35:00Z","v":19933,"vw":83.675994},{"c":83.56,"h":83.65,"l":83.55,"n":129,"o":83.645,"t":"2026-10-22T16:40:00Z","v":12174,"vw":83.61861},{"c":83.495,"h":83.57,"l":83.475,"n":141,"o":83.57,"t":"2026-10-22T16:45:00Z","v":12736,"vw":83.500029},{"c":83.585,"h":83.59,"l":83.455,"n":141,"o":83.5,"t":"2026-10-22T16:50:00Z","v":10103,"vw":83.493164},{"c":83.66,"h":83.675,"l":83.59,"n":141,"o":83.6,"t":"2026-10-22T16:55:00Z","v":9023,"vw":83.632238},{"c":83.53,"h":83.655,"l":83.53,"n":151,"o":83.645,"t":"2026-10-22T17:00:00Z","v":16687,"vw":83.624232},{"c":83.5539,"h":83.56,"l":83.53,"n":113,"o":83.54,"t":"2026-10-22T17:05:00Z","v":7758,"vw":83.548675},{"c":83.585,"h":83.585,"l":83.53,"n":129,"o":83.555,"t":"2026-10-22T17:10:00Z","v":9625,"vw":83.55331},{"c":83.58,"h":83.625,"l":83.5554,"n":262,"o":83.6,"t":"2026-10-22T17:15:00Z","v":26975,"vw":83.592702},{"c":83.59,"h":83.64,"l":83.565,"n":263,"o":83.575,"t":"2026-10-22T17:20:00Z","v":49615,"vw":83.59715},{"c":83.63,"h":83.63,"l":83.55,"n":124,"o":83.5852,"t":"2026-10-22T17:25:00Z","v":10038,"vw":83.577628},{"c":83.72,"h":83.72,"l":83.61,"n":136,"o":83.625,"t":"2026-10-22T17:30:00Z","v":14932,"vw":83.675909},{"c":83.685,"h":83.74,"l":83.67,"n":242,"o":83.7341,"t":"2026-10-22T17:35:00Z","v":31817,"vw":83.686954},{"c":83.705,"h":83.725,"l":83.665,"n":86,"o":83.685,"t":"2026-10-22T17:40:00Z","v":6910,"vw":83.681771},{"c":83.66,"h":83.705,"l":83.66,"n":92,"o":83.7,"t":"2026-10-22T17:45:00Z","v":5752,"vw":83.680352},{"c":83.64,"h":83.64,"l":83.61,"n":187,"o":83.63,"t":"2026-10-22T17:50:00Z","v":7941,"vw":83.629783},{"c":83.61,"h":83.64,"l":83.61,"n":80,"o":83.64,"t":"2026-10-22T17:55:00Z","v":4460,"vw":83.623799},{"c":83.466,"h":83.62,"l":83.455,"n":192,"o":83.615,"t":"2026-10-22T18:00:00Z","v":14688,"vw":83.528911},{"c":83.585,"h":83.585,"l":83.47,"n":168,"o":83.47,"t":"2026-10-22T18:05:00Z","v":11849,"vw":83.549396},{"c":83.59,"h":83.6154,"l":83.565,"n":433,"o":83.57,"t":"2026-10-22T18:10:00Z","v":33167,"vw":83.583321},{"c":83.67,"h":83.67,"l":83.57,"n":112,"o":83.59,"t":"2026-10-22T18:15:00Z","v":13089,"vw":83.599922},{"c":83.68,"h":83.71,"l":83.6754,"n":119,"o":83.68,"t":"2026-10-22T18:20:00Z","v":11505,"vw":83.693346},{"c":83.615,"h":83.68,"l":83.58,"n":88,"o":83.68,"t":"2026-10-22T18:25:00Z","v":6898,"vw":83.623696},{"c":83.57,"h":83.6,"l":83.53,"n":107,"o":83.6,"t":"2026-10-22T18:30:00Z","v":6085,"vw":83.555177},{"c":83.5497,"h":83.575,"l":83.5245,"n":83,"o":83.565,"t":"2026-10-22T18:35:00Z","v":5563,"vw":83.561877},{"c":83.582,"h":83.582,"l":83.51,"n":93,"o":83.545,"t":"2026-10-22T18:40:00Z","v":11875,"vw":83.542045},{"c":83.56,"h":83.6,"l":83.56,"n":132,"o":83.58,"t":"2026-10-22T18:45:00Z","v":10735,"vw":83.581649},{"c":83.56,"h":83.59,"l":83.55,"n":128,"o":83.56,"t":"2026-10-22T18:50:00Z","v":9619,"vw":83.558817},{"c":83.565,"h":83.615,"l":83.56,"n":155,"o":83.575,"t":"2026-10-22T18:55:00Z","v":15835,"vw":83.586789},{"c":83.585,"h":83.585,"l":83.505,"n":124,"o":83.56,"t":"2026-10-22T19:00:00Z","v":9998,"vw":83.523549},{"c":83.62,"h":83.62,"l":83.55,"n":156,"o":83.58,"t":"2026-10-22T19:05:00Z","v":7785,"vw":83.594199},{"c":83.64,"h":83.685,"l":83.5854,"n":170,"o":83.605,"t":"2026-10-22T19:10:00Z","v":8592,"vw":83.642967},{"c":83.6901,"h":83.7,"l":83.64,"n":165,"o":83.6499,"t":"2026-10-22T19:15:00Z","v":6535,"vw":83.657748},{"c":83.705,"h":83.715,"l":83.67,"n":191,"o":83.69,"t":"2026-10-22T19:20:00Z","v":35152,"vw":83.695171},{"c":83.7124,"h":83.745,"l":83.675,"n":225,"o":83.695,"t":"2026-10-22T19:25:00Z","v":20021,"vw":83.696192},{"c":83.6,"h":83.71,"l":83.6,"n":247,"o":83.71,"t":"2026-10-22T19:30:00Z","v":14663,"vw":83.657975},{"c":83.57,"h":83.6,"l":83.54,"n":115,"o":83.6,"t":"2026-10-22T19:35:00Z","v":10306,"vw":83.575254},{"c":83.56,"h":83.5854,"l":83.544,"n":167,"o":83.565,"t":"2026-10-22T19:40:00Z","v":12324,"vw":83.571299},{"c":83.61,"h":83.615,"l":83.53,"n":244,"o":83.57,"t":"2026-10-22T19:45:00Z","v":26974,"vw":83.570828},{"c":83.785,"h":83.85,"l":83.61,"n":415,"o":83.61,"t":"2026-10-22T19:50:00Z","v":39866,"vw":83.741396},{"c":83.84,"h":83.855,"l":83.76,"n":349,"o":83.785,"t":"2026-10-22T19:55:00Z","v":37197,"vw":83.804601},{"c":83.84,"h":83.84,"l":83.84,"n":21,"o":83.84,"t":"2026-10-22T20:00:00Z","v":8671,"vw":83.84},{"c":83.78,"h":83.78,"l":83.78,"n":9,"o":83.78,"t":"2026-10-22T21:50:00Z","v":141,"vw":83.78},{"c":84.2095,"h":84.2095,"l":84.2095,"n":2,"o":84.2095,"t":"2026-10-22T22:50:00Z","v":102,"vw":84.2095}],"history":[{"c":67.79,"h":68.02,"l":67.51,"n":6333,"o":67.96,"t":"2024-10-21T04:00:00Z","v":943283,"vw":67.750514},{"c":67.32,"h":67.51,"l":67.15,"n":6624,"o":67.34,"t":"2024-10-22T04:00:00Z","v":862330,"vw":67.329247},{"c":66.87,"h":67.275,"l":66.51,"n":8497,"o":67.21,"t":"2024-10-23T04:00:00Z","v":1264024,"vw":66.948424},{"c":66.73,"h":66.96,"l":66.515,"n":5828,"o":66.96,"t":"2024-10-24T04:00:00Z","v":605441,"vw":66.763832},{"c":66.66,"h":67.27,"l":66.5899,"n":6182,"o":67.05,"t":"2024-10-25T04:00:00Z","v":716550,"vw":66.883381},{"c":66.73,"h":66.92,"l":66.66,"n":6407,"o":66.88,"t":"2024-10-28T04:00:00Z","v":1160348,"vw":66.747661},{"c":66.85,"h":67,"l":66.3786,"n":6315,"o":66.59,"t":"2024-10-29T04:00:00Z","v":589294,"vw":66.776157},{"c":66.67,"h":66.9937,"l":66.64,"n":5886,"o":66.76,"t":"2024-10-30T04:00:00Z","v":727953,"vw":66.818028},{"c":65.67,"h":66.46,"l":65.63,"n":8080,"o":66.46,"t":"2024-10-31T04:00:00Z","v":838621,"vw":65.865809},{"c":65.89,"h":66.23,"l":65.55,"n":7951,"o":65.68,"t":"2024-11-01T04:00:00Z","v":809225,"vw":65.971698},{"c":65.88,"h":66.1564,"l":65.67,"n":7100,"o":65.98,"t":"2024-11-04T05:00:00Z","v":819970,"vw":65.934822},{"c":66.6,"h":66.6,"l":65.92,"n":5889,"o":66,"t":"2024-11-05T05:00:00Z","v":704890,"vw":66.395734},{"c":67.93,"h":67.99,"l":67.4,"n":9610,"o":67.93,"t":"2024-11-06T05:00:00Z","v":1341377,"vw":67.710083},{"c":68.3,"h":68.395,"l":68.075,"n":6588,"o":68.2,"t":"2024-11-07T05:00:00Z","v":803240,"vw":68.225216},{"c":68.57,"h":68.73,"l":68.29,"n":5404,"o":68.36,"t":"2024-11-08T05:00:00Z","v":585969,"vw":68.553402},{"c":68.53,"h":68.745,"l":68.37,"n":6695,"o":68.68,"t":"2024-11-11T05:00:00Z","v":802389,"vw":68.549804},{"c":68.37,"h":68.5025,"l":68.06,"n":7799,"o":68.5,"t":"2024-11-12T05:00:00Z","v":888003,"vw":68.350765},{"c":68.35,"h":68.515,"l":68.03,"n":9695,"o":68.22,"t":"2024-11-13T05:00:00Z","v":854337,"vw":68.336791},{"c":67.97,"h":68.38,"l":67.8899,"n":6813,"o":68.36,"t":"2024-11-14T05:00:00Z","v":731063,"vw":68.13359},{"c":67.04,"h":67.52,"l":66.93,"n":7710,"o":67.52,"t":"2024-11-15T05:00:00Z","v":714397,"vw":67.133313},{"c":67.36,"h":67.4582,"l":66.925,"n":6019,"o":67.02,"t":"2024-11-18T05:00:00Z","v":575462,"vw":67.293274},{"c":67.2,"h":67.335,"l":66.66,"n":7700,"o":66.94,"t":"2024-11-19T05:00:00Z","v":1074766,"vw":67.103446},{"c":67.17,"h":67.24,"l":66.65,"n":6746,"o":67.24,"t":"2024-11-20T05:00:00Z","v":730296,"vw":66.859997},{"c":67.95,"h":68.101,"l":67.1,"n":7738,"o":67.44,"t":"2024-11-21T05:00:00Z","v":875446,"vw":67.820014},{"c":68.34,"h":68.37,"l":67.98,"n":5609,"o":68,"t":"2024-11-22T05:00:00Z","v":626262,"vw":68.208631},{"c":68.76,"h":68.9515,"l":68.43,"n":6847,"o":68.73,"t":"2024-11-25T05:00:00Z","v":704165,"vw":68.659968},{"c":68.95,"h":68.97,"l":68.73,"n":5290,"o":68.84,"t":"2024-11-26T05:00:00Z","v":988315,"vw":68.835928},{"c":68.7,"h":68.9856,"l":68.59,"n":5552,"o":68.9,"t":"2024-11-27T05:00:00Z","v":610966,"vw":68.722399},{"c":69.07,"h":69.17,"l":68.77,"n":2453,"o":68.8,"t":"2024-11-29T05:00:00Z","v":279928,"vw":68.967493},{"c":69.42,"h":69.4375,"l":68.99,"n":6671,"o":69.07,"t":"2024-12-02T05:00:00Z","v":603833,"vw":69.286762},{"c":69.17,"h":69.3,"l":69.02,"n":5631,"o":69.3,"t":"2024-12-03T05:00:00Z","v":517150,"vw":69.153895},{"c":69.26,"h":69.2799,"l":69.03,"n":5482,"o":69.25,"t":"2024-12-04T05:00:00Z","v":688616,"vw":69.194411},{"c":69,"h":69.26,"l":68.94,"n":5826,"o":69.25,"t":"2024-12-05T05:00:00Z","v":724498,"vw":69.08477},{"c":69.28,"h":69.45,"l":69.07,"n":6174,"o":69.07,"t":"2024-12-06T05:00:00Z","v":1013940,"vw":69.330793},{"c":69.07,"h":69.39,"l":68.9737,"n":5794,"o":69.3,"t":"2024-12-09T05:00:00Z","v":749742,"vw":69.14373},{"c":68.72,"h":68.97,"l":68.62,"n":5996,"o":68.97,"t":"2024-12-10T05:00:00Z","v":830462,"vw":68.791065},{"c":69.1,"h":69.35,"l":69.0316,"n":4515,"o":69.13,"t":"2024-12-11T05:00:00Z","v":604689,"vw":69.20339},{"c":68.63,"h":68.95,"l":68.6,"n":5089,"o":68.95,"t":"2024-12-12T05:00:00Z","v":620215,"vw":68.721075},{"c":69.32,"h":69.5356,"l":69.0551,"n":7177,"o":69.29,"t":"2024-12-13T05:00:00Z","v":1151631,"vw":69.255951},{"c":69.79,"h":69.97,"l":69.49,"n":6397,"o":69.49,"t":"2024-12-16T05:00:00Z","v":720048,"vw":69.843065},{"c":69.47,"h":69.66,"l":69.26,"n":6746,"o":69.48,"t":"2024-12-17T05:00:00Z","v":750656,"vw":69.44036},{"c":67.52,"h":69.4299,"l":67.47,"n":10747,"o":69.38,"t":"2024-12-18T05:00:00Z","v":1196370,"vw":68.638976},{"c":67.25,"h":68.07,"l":67.22,"n":9421,"o":67.89,"t":"2024-12-19T05:00:00Z","v":1105117,"vw":67.622244},{"c":67.9,"h":68.48,"l":66.92,"n":8012,"o":67.01,"t":"2024-12-20T05:00:00Z","v":908954,"vw":67.912839},{"c":67.93,"h":67.9445,"l":67.2,"n":7302,"o":67.64,"t":"2024-12-23T05:00:00Z","v":825512,"vw":67.581513},{"c":68.48,"h":68.48,"l":67.88,"n":3240,"o":68,"t":"2024-12-24T05:00:00Z","v":321927,"vw":68.209953},{"c":68.52,"h":68.58,"l":68.2,"n":6597,"o":68.31,"t":"2024-12-26T05:00:00Z","v":687439,"vw":68.435853},{"c":67.95,"h":68.23,"l":67.48,"n":7142,"o":68.13,"t":"2024-12-27T05:00:00Z","v":696671,"vw":67.856136},{"c":67.18,"h":67.53,"l":66.715,"n":7216,"o":67.25,"t":"2024-12-30T05:00:00Z","v":630685,"vw":67.177816},{"c":67.03,"h":67.4292,"l":66.8414,"n":6818,"o":67.34,"t":"2024-12-31T05:00:00Z","v":684431,"vw":67.063288},{"c":66.86,"h":67.6,"l":66.45,"n":12429,"o":67.4,"t":"2025-01-02T05:00:00Z","v":1688246,"vw":66.93889},{"c":67.37,"h":67.49,"l":66.9,"n":6889,"o":67.06,"t":"2025-01-03T05:00:00Z","v":630536,"vw":67.280351},{"c":67.56,"h":67.955,"l":67.36,"n":8621,"o":67.69,"t":"2025-01-06T05:00:00Z","v":1087649,"vw":67.587472},{"c":67.16,"h":67.87,"l":66.955,"n":9893,"o":67.74,"t":"2025-01-07T05:00:00Z","v":1413580,"vw":67.304432},{"c":67.24,"h":67.33,"l":66.8,"n":7372,"o":67.14,"t":"2025-01-08T05:00:00Z","v":959909,"vw":67.048037},{"c":66.14,"h":66.79,"l":66.01,"n":9789,"o":66.72,"t":"2025-01-10T05:00:00Z","v":1071235,"vw":66.343451},{"c":66.34,"h":66.34,"l":65.61,"n":7664,"o":65.7,"t":"2025-01-13T05:00:00Z","v":876881,"vw":66.058453},{"c":66.53,"h":66.63,"l":66.02,"n":8470,"o":66.61,"t":"2025-01-14T05:00:00Z","v":1461287,"vw":66.397745},{"c":67.38,"h":67.5255,"l":67.13,"n":6415,"o":67.37,"t":"2025-01-15T05:00:00Z","v":1210910,"vw":67.394185},{"c":67.64,"h":67.91,"l":67.42,"n":7208,"o":67.57,"t":"2025-01-16T05:00:00Z","v":974064,"vw":67.700641},{"c":68.11,"h":68.31,"l":67.93,"n":6607,"o":68.22,"t":"2025-01-17T05:00:00Z","v":726964,"vw":68.147779},{"c":68.75,"h":68.7699,"l":68.33,"n":6823,"o":68.42,"t":"2025-01-21T05:00:00Z","v":1364850,"vw":68.634754},{"c":69.22,"h":69.405,"l":69.1899,"n":7736,"o":69.37,"t":"2025-01-22T05:00:00Z","v":1038293,"vw":69.299932},{"c":69.67,"h":69.67,"l":69.15,"n":6415,"o":69.2,"t":"2025-01-23T05:00:00Z","v":12050014,"vw":69.443572},{"c":69.41,"h":69.76,"l":69.29,"n":13467,"o":69.74,"t":"2025-01-24T05:00:00Z","v":714987,"vw":69.456839},{"c":69.4,"h":69.4,"l":68.5,"n":10848,"o":68.56,"t":"2025-01-27T05:00:00Z","v":1105399,"vw":69.035321},{"c":69.53,"h":69.7177,"l":69.0467,"n":6454,"o":69.39,"t":"2025-01-28T05:00:00Z","v":898569,"vw":69.505415},{"c":69.54,"h":69.7099,"l":69.26,"n":6628,"o":69.57,"t":"2025-01-29T05:00:00Z","v":723220,"vw":69.529647},{"c":70.41,"h":70.54,"l":69.94,"n":8131,"o":69.94,"t":"2025-01-30T05:00:00Z","v":813404,"vw":70.279083},{"c":69.76,"h":70.69,"l":69.74,"n":8345,"o":70.51,"t":"2025-01-31T05:00:00Z","v":872578,"vw":70.227339},{"c":69.68,"h":69.89,"l":68.8,"n":11740,"o":68.89,"t":"2025-02-03T05:00:00Z","v":973106,"vw":69.508702},{"c":69.66,"h":69.74,"l":69.39,"n":11708,"o":69.46,"t":"2025-02-04T05:00:00Z","v":976754,"vw":69.615806},{"c":70.28,"h":70.29,"l":69.48,"n":5484,"o":69.66,"t":"2025-02-05T05:00:00Z","v":591435,"vw":69.948688},{"c":70.3,"h":70.45,"l":69.955,"n":5302,"o":70.38,"t":"2025-02-06T05:00:00Z","v":715882,"vw":70.291706},{"c":69.93,"h":70.56,"l":69.8223,"n":8230,"o":70.46,"t":"2025-02-07T05:00:00Z","v":823761,"vw":70.087044},{"c":70.38,"h":70.4301,"l":70.15,"n":6423,"o":70.28,"t":"2025-02-10T05:00:00Z","v":1825604,"vw":70.369146},{"c":70.56,"h":70.6237,"l":70.12,"n":5848,"o":70.14,"t":"2025-02-11T05:00:00Z","v":537840,"vw":70.400862},{"c":70.41,"h":70.4281,"l":69.79,"n":8499,"o":69.91,"t":"2025-02-12T05:00:00Z","v":881722,"vw":70.166163},{"c":71.12,"h":71.12,"l":70.36,"n":7503,"o":70.47,"t":"2025-02-13T05:00:00Z","v":1009236,"vw":70.867588},{"c":70.82,"h":71.07,"l":70.78,"n":5841,"o":71.06,"t":"2025-02-14T05:00:00Z","v":628103,"vw":70.902615},{"c":70.97,"h":71.02,"l":70.665,"n":6388,"o":70.97,"t":"2025-02-18T05:00:00Z","v":753526,"vw":70.806571},{"c":71.22,"h":71.22,"l":70.725,"n":5576,"o":70.83,"t":"2025-02-19T05:00:00Z","v":707280,"vw":70.988431},{"c":70.95,"h":71.1,"l":70.61,"n":6479,"o":71.02,"t":"2025-02-20T05:00:00Z","v":711530,"vw":70.832136},{"c":70.13,"h":71.02,"l":70.01,"n":7427,"o":71.01,"t":"2025-02-21T05:00:00Z","v":805792,"vw":70.376173},{"c":69.99,"h":70.4,"l":69.92,"n":8897,"o":70.3,"t":"2025-02-24T05:00:00Z","v":859839,"vw":70.202123},{"c":70.08,"h":70.32,"l":69.5599,"n":8951,"o":70.1,"t":"2025-02-25T05:00:00Z","v":1063600,"vw":69.984311},{"c":70.11,"h":70.66,"l":69.87,"n":6959,"o":70.35,"t":"2025-02-26T05:00:00Z","v":669890,"vw":70.29812},{"c":69.28,"h":70.3799,"l":69.205,"n":8832,"o":70.28,"t":"2025-02-27T05:00:00Z","v":1111496,"vw":69.849017},{"c":70.29,"h":70.33,"l":69.035,"n":7557,"o":69.32,"t":"2025-02-28T05:00:00Z","v":949961,"vw":69.53149},{"c":69.57,"h":70.66,"l":69.17,"n":13647,"o":70.42,"t":"2025-03-03T05:00:00Z","v":1317803,"vw":69.995539},{"c":68.72,"h":69.62,"l":68.4502,"n":12523,"o":69.28,"t":"2025-03-04T05:00:00Z","v":2508179,"vw":69.109401},{"c":69.4,"h":69.58,"l":68.42,"n":12149,"o":68.64,"t":"2025-03-05T05:00:00Z","v":1527125,"vw":69.008653},{"c":68.2,"h":69.0737,"l":67.881,"n":13175,"o":68.6,"t":"2025-03-06T05:00:00Z","v":1350421,"vw":68.311524},{"c":68.38,"h":68.52,"l":67.3202,"n":9306,"o":67.85,"t":"2025-03-07T05:00:00Z","v":1226617,"vw":67.980885},{"c":67.09,"h":67.9602,"l":66.575,"n":14147,"o":67.56,"t":"2025-03-10T04:00:00Z","v":1447738,"vw":67.30367},{"c":66.35,"h":67.06,"l":66.01,"n":13860,"o":66.84,"t":"2025-03-11T04:00:00Z","v":1503556,"vw":66.554901},{"c":66.4,"h":66.98,"l":65.92,"n":8529,"o":66.88,"t":"2025-03-12T04:00:00Z","v":1111048,"vw":66.511456},{"c":65.27,"h":66.2,"l":65.08,"n":10436,"o":66.14,"t":"2025-03-13T04:00:00Z","v":1229498,"vw":65.507077},{"c":66.39,"h":66.475,"l":65.597,"n":9789,"o":65.7,"t":"2025-03-14T04:00:00Z","v":1057191,"vw":66.19524},{"c":67.15,"h":67.35,"l":66.31,"n":9864,"o":66.31,"t":"2025-03-17T04:00:00Z","v":977045,"vw":66.950515},{"c":66.42,"h":66.91,"l":66.17,"n":8295,"o":66.9,"t":"2025-03-18T04:00:00Z","v":1085708,"vw":66.429084},{"c":66.92,"h":67.32,"l":66.37,"n":7883,"o":66.54,"t":"2025-03-19T04:00:00Z","v":1021836,"vw":66.820244},{"c":66.67,"h":67.2999,"l":66.52,"n":7734,"o":66.55,"t":"2025-03-20T04:00:00Z","v":1210763,"vw":66.794724},{"c":66.43,"h":66.495,"l":65.94,"n":9939,"o":66.14,"t":"2025-03-21T04:00:00Z","v":1265469,"vw":66.265228},{"c":67.26,"h":67.41,"l":66.865,"n":8810,"o":66.93,"t":"2025-03-24T04:00:00Z","v":980068,"vw":67.202301},{"c":67.34,"h":67.5501,"l":67.14,"n":7104,"o":67.44,"t":"2025-03-25T04:00:00Z","v":656727,"vw":67.336721},{"c":66.95,"h":67.57,"l":66.735,"n":9607,"o":67.4,"t":"2025-03-26T04:00:00Z","v":974640,"vw":67.042972},{"c":66.98,"h":67.3,"l":66.5575,"n":9224,"o":66.8,"t":"2025-03-27T04:00:00Z","v":2338053,"vw":67.072958},{"c":65.72,"h":66.9106,"l":65.6499,"n":10370,"o":66.79,"t":"2025-03-28T04:00:00Z","v":1175178,"vw":66.012753},{"c":66.34,"h":66.52,"l":64.9,"n":10410,"o":65.14,"t":"2025-03-31T04:00:00Z","v":1444806,"vw":65.74353},{"c":66.19,"h":66.36,"l":65.5601,"n":10229,"o":65.98,"t":"2025-04-01T04:00:00Z","v":1119789,"vw":66.039287},{"c":66.44,"h":66.77,"l":65.6,"n":8540,"o":65.62,"t":"2025-04-02T04:00:00Z","v":886193,"vw":66.305613},{"c":64.04,"h":65.045,"l":63.99,"n":16562,"o":64.55,"t":"2025-04-03T04:00:00Z","v":1688793,"vw":64.516204},{"c":60.26,"h":62.81,"l":60.15,"n":25553,"o":62.59,"t":"2025-04-04T04:00:00Z","v":5558256,"vw":61.777379},{"c":59.97,"h":62.08,"l":57.67,"n":29528,"o":58.63,"t":"2025-04-07T04:00:00Z","v":3914010,"vw":59.636569},{"c":59.24,"h":62.14,"l":58.414,"n":18098,"o":61.81,"t":"2025-04-08T04:00:00Z","v":3113997,"vw":60.506244},{"c":64.13,"h":64.4,"l":58.58,"n":26567,"o":58.68,"t":"2025-04-09T04:00:00Z","v":3389970,"vw":61.707407},{"c":62.32,"h":63.21,"l":60.62,"n":14619,"o":63.03,"t":"2025-04-10T04:00:00Z","v":1514409,"vw":62.162187},{"c":63.29,"h":63.62,"l":61.8,"n":20542,"o":62.11,"t":"2025-04-11T04:00:00Z","v":2195734,"vw":62.823123},{"c":63.89,"h":64.41,"l":63.4,"n":12493,"o":64.27,"t":"2025-04-14T04:00:00Z","v":1288593,"vw":63.944396},{"c":63.8,"h":64.4791,"l":63.74,"n":13026,"o":64,"t":"2025-04-15T04:00:00Z","v":1391001,"vw":64.05034},{"c":62.67,"h":63.65,"l":62.115,"n":12676,"o":63.3,"t":"2025-04-16T04:00:00Z","v":2020983,"vw":62.97576},{"c":63,"h":63.54,"l":62.65,"n":12360,"o":62.82,"t":"2025-04-17T04:00:00Z","v":1511576,"vw":63.164253},{"c":61.7,"h":62.67,"l":61.02,"n":11658,"o":62.54,"t":"2025-04-21T04:00:00Z","v":1197320,"vw":61.533947},{"c":63.34,"h":63.51,"l":62.36,"n":9069,"o":62.41,"t":"2025-04-22T04:00:00Z","v":1077522,"vw":63.067467},{"c":63.91,"h":65.01,"l":63.68,"n":9767,"o":64.61,"t":"2025-04-23T04:00:00Z","v":1192015,"vw":64.265447},{"c":64.94,"h":64.98,"l":63.82,"n":7461,"o":64.06,"t":"2025-04-24T04:00:00Z","v":808437,"vw":64.597123},{"c":65.22,"h":65.25,"l":64.4268,"n":6432,"o":64.82,"t":"2025-04-25T04:00:00Z","v":1189951,"vw":64.877634},{"c":65.34,"h":65.54,"l":64.72,"n":7957,"o":65.34,"t":"2025-04-28T04:00:00Z","v":947426,"vw":65.095076},{"c":65.82,"h":65.94,"l":65.11,"n":7522,"o":65.18,"t":"2025-04-29T04:00:00Z","v":808170,"vw":65.616531},{"c":66.15,"h":66.31,"l":64.6,"n":8765,"o":65.28,"t":"2025-04-30T04:00:00Z","v":953952,"vw":65.544321},{"c":66.24,"h":66.72,"l":66.17,"n":10177,"o":66.48,"t":"2025-05-01T04:00:00Z","v":979190,"vw":66.502163},{"c":67.21,"h":67.375,"l":66.87,"n":9252,"o":66.98,"t":"2025-05-02T04:00:00Z","v":1179282,"vw":67.229062},{"c":66.99,"h":67.33,"l":66.74,"n":8843,"o":66.83,"t":"2025-05-05T04:00:00Z","v":1460620,"vw":67.146525},{"c":66.61,"h":67.07,"l":66.35,"n":7228,"o":66.44,"t":"2025-05-06T04:00:00Z","v":743561,"vw":66.709471},{"c":67.25,"h":67.51,"l":66.68,"n":8541,"o":66.73,"t":"2025-05-07T04:00:00Z","v":1009648,"vw":67.055456},{"c":67.44,"h":68.0062,"l":67.1412,"n":9218,"o":67.61,"t":"2025-05-08T04:00:00Z","v":912740,"vw":67.677173},{"c":67.23,"h":67.59,"l":67.1,"n":7394,"o":67.54,"t":"2025-05-09T04:00:00Z","v":861147,"vw":67.325079},{"c":69.06,"h":69.1,"l":68.38,"n":9416,"o":68.86,"t":"2025-05-12T04:00:00Z","v":862848,"vw":68.764266},{"c":69.28,"h":69.6198,"l":69.05,"n":8803,"o":69.05,"t":"2025-05-13T04:00:00Z","v":1045379,"vw":69.46498},{"c":69.18,"h":69.47,"l":69.05,"n":8920,"o":69.44,"t":"2025-05-14T04:00:00Z","v":1689256,"vw":69.181563},{"c":69.93,"h":70.01,"l":69.12,"n":9198,"o":69.14,"t":"2025-05-15T04:00:00Z","v":839445,"vw":69.69495},{"c":70.45,"h":70.47,"l":69.84,"n":10183,"o":70.07,"t":"2025-05-16T04:00:00Z","v":1939422,"vw":70.296402},{"c":70.73,"h":70.75,"l":69.88,"n":11824,"o":69.88,"t":"2025-05-19T04:00:00Z","v":1897269,"vw":70.552766},{"c":70.58,"h":70.635,"l":70.2118,"n":11342,"o":70.52,"t":"2025-05-20T04:00:00Z","v":1459778,"vw":70.417159},{"c":69.59,"h":70.5454,"l":69.44,"n":11286,"o":70.09,"t":"2025-05-21T04:00:00Z","v":1146450,"vw":70.013917},{"c":69.49,"h":69.88,"l":69.2413,"n":9765,"o":69.49,"t":"2025-05-22T04:00:00Z","v":835037,"vw":69.609454},{"c":68.99,"h":69.26,"l":68.68,"n":9713,"o":68.69,"t":"2025-05-23T04:00:00Z","v":936026,"vw":68.987455},{"c":70.34,"h":70.34,"l":69.4815,"n":9948,"o":69.68,"t":"2025-05-27T04:00:00Z","v":843997,"vw":70.075202},{"c":70.01,"h":70.55,"l":69.95,"n":8955,"o":70.35,"t":"2025-05-28T04:00:00Z","v":1036686,"vw":70.265783},{"c":70.12,"h":70.46,"l":69.65,"n":11621,"o":70.46,"t":"2025-05-29T04:00:00Z","v":1194985,"vw":70.046218},{"c":70.3,"h":70.47,"l":69.6395,"n":10206,"o":70.09,"t":"2025-05-30T04:00:00Z","v":900443,"vw":70.123055},{"c":70.51,"h":70.53,"l":69.6,"n":9306,"o":70.02,"t":"2025-06-02T04:00:00Z","v":740746,"vw":70.156135},{"c":70.93,"h":70.96,"l":70.3599,"n":8899,"o":70.49,"t":"2025-06-03T04:00:00Z","v":1262022,"vw":70.775291},{"c":71.08,"h":71.33,"l":71.03,"n":9374,"o":71.04,"t":"2025-06-04T04:00:00Z","v":1118875,"vw":71.193883},{"c":70.83,"h":71.33,"l":70.65,"n":12551,"o":71.24,"t":"2025-06-05T04:00:00Z","v":1173702,"vw":71.011413},{"c":71.39,"h":71.61,"l":71.12,"n":7411,"o":71.4,"t":"2025-06-06T04:00:00Z","v":612481,"vw":71.402755},{"c":70.98,"h":71.479,"l":70.95,"n":10534,"o":71.45,"t":"2025-06-09T04:00:00Z","v":954700,"vw":71.151194},{"c":71.16,"h":71.2,"l":70.73,"n":11896,"o":71.05,"t":"2025-06-10T04:00:00Z","v":1190818,"vw":70.995144},{"c":70.94,"h":71.3078,"l":70.69,"n":10295,"o":71.2,"t":"2025-06-11T04:00:00Z","v":1078336,"vw":70.985038},{"c":71.1,"h":71.12,"l":70.7,"n":9416,"o":70.81,"t":"2025-06-12T04:00:00Z","v":962216,"vw":70.985319},{"c":69.86,"h":70.47,"l":69.67,"n":14985,"o":70.25,"t":"2025-06-13T04:00:00Z","v":1691783,"vw":70.088436},{"c":70.47,"h":70.78,"l":70.27,"n":10315,"o":70.29,"t":"2025-06-16T04:00:00Z","v":813000,"vw":70.484788},{"c":69.89,"h":70.44,"l":69.825,"n":9489,"o":70.29,"t":"2025-06-17T04:00:00Z","v":1509079,"vw":70.288495},{"c":69.29,"h":70.07,"l":69.19,"n":11163,"o":69.99,"t":"2025-06-18T04:00:00Z","v":1163562,"vw":69.652749},{"c":69.22,"h":69.74,"l":69,"n":14562,"o":69.67,"t":"2025-06-20T04:00:00Z","v":1424804,"vw":69.239149},{"c":69.92,"h":69.955,"l":68.89,"n":14376,"o":69.13,"t":"2025-06-23T04:00:00Z","v":1376881,"vw":69.457618},{"c":70.53,"h":70.6467,"l":70.11,"n":12857,"o":70.42,"t":"2025-06-24T04:00:00Z","v":1478921,"vw":70.423536},{"c":69.96,"h":70.58,"l":69.9,"n":9104,"o":70.58,"t":"2025-06-25T04:00:00Z","v":942469,"vw":70.141237},{"c":70.27,"h":70.33,"l":69.92,"n":7730,"o":70.07,"t":"2025-06-26T04:00:00Z","v":1010030,"vw":70.158035},{"c":70.81,"h":71.23,"l":70.4601,"n":8886,"o":70.51,"t":"2025-06-27T04:00:00Z","v":1162596,"vw":70.827157},{"c":71.26,"h":71.435,"l":70.86,"n":15319,"o":70.98,"t":"2025-06-30T04:00:00Z","v":2177458,"vw":71.172023},{"c":71.7,"h":71.84,"l":71.2229,"n":11306,"o":71.25,"t":"2025-07-01T04:00:00Z","v":1117122,"vw":71.654945},{"c":71.73,"h":71.73,"l":71.37,"n":9522,"o":71.68,"t":"2025-07-02T04:00:00Z","v":1050934,"vw":71.529182},{"c":72.11,"h":72.2197,"l":71.775,"n":6251,"o":71.83,"t":"2025-07-03T04:00:00Z","v":497122,"vw":72.087464},{"c":71.77,"h":72.145,"l":71.42,"n":13820,"o":72.02,"t":"2025-07-07T04:00:00Z","v":1070009,"vw":71.746159},{"c":71.63,"h":71.86,"l":71.55,"n":9954,"o":71.76,"t":"2025-07-08T04:00:00Z","v":1089190,"vw":71.67231},{"c":71.8,"h":71.94,"l":71.365,"n":9880,"o":71.86,"t":"2025-07-09T04:00:00Z","v":1073855,"vw":71.639194},{"c":71.81,"h":72.035,"l":71.625,"n":8190,"o":71.81,"t":"2025-07-10T04:00:00Z","v":1036722,"vw":71.893505},{"c":71.19,"h":71.44,"l":71.13,"n":9901,"o":71.42,"t":"2025-07-11T04:00:00Z","v":1008670,"vw":71.282918},{"c":71.43,"h":71.4681,"l":70.99,"n":9343,"o":71.09,"t":"2025-07-14T04:00:00Z","v":903543,"vw":71.306651},{"c":70.77,"h":71.57,"l":70.77,"n":9407,"o":71.56,"t":"2025-07-15T04:00:00Z","v":1206518,"vw":71.05541},{"c":71,"h":71.055,"l":70.26,"n":26030,"o":70.86,"t":"2025-07-16T04:00:00Z","v":6465099,"vw":70.713681},{"c":71.56,"h":71.625,"l":71.125,"n":9508,"o":71.14,"t":"2025-07-17T04:00:00Z","v":1279999,"vw":71.412727},{"c":71.37,"h":71.8,"l":71.31,"n":9106,"o":71.8,"t":"2025-07-18T04:00:00Z","v":1048835,"vw":71.509426},{"c":71.44,"h":71.7854,"l":71.4,"n":11401,"o":71.54,"t":"2025-07-21T04:00:00Z","v":1656369,"vw":71.624976},{"c":71.7,"h":71.755,"l":71.35,"n":9021,"o":71.35,"t":"2025-07-22T04:00:00Z","v":1409109,"vw":71.569191},{"c":72.48,"h":72.48,"l":71.99,"n":10603,"o":72.09,"t":"2025-07-23T04:00:00Z","v":1511719,"vw":72.324551},{"c":72.48,"h":72.72,"l":72.38,"n":10107,"o":72.45,"t":"2025-07-24T04:00:00Z","v":1562669,"vw":72.550726},{"c":72.92,"h":72.9849,"l":72.58,"n":8826,"o":72.6,"t":"2025-07-25T04:00:00Z","v":1339158,"vw":72.827699},{"c":72.69,"h":72.96,"l":72.565,"n":12087,"o":72.96,"t":"2025-07-28T04:00:00Z","v":2199326,"vw":72.790339},{"c":72.48,"h":72.8209,"l":72.34,"n":9622,"o":72.75,"t":"2025-07-29T04:00:00Z","v":1186002,"vw":72.496222},{"c":72,"h":72.45,"l":71.7,"n":13665,"o":72.36,"t":"2025-07-30T04:00:00Z","v":1874268,"vw":72.158524},{"c":71.38,"h":72.185,"l":71.26,"n":14268,"o":71.66,"t":"2025-07-31T04:00:00Z","v":1408678,"vw":71.800197},{"c":70.81,"h":71.04,"l":70.3951,"n":19527,"o":70.91,"t":"2025-08-01T04:00:00Z","v":1701049,"vw":70.752467},{"c":71.73,"h":71.73,"l":71.2,"n":10923,"o":71.2,"t":"2025-08-04T04:00:00Z","v":1596328,"vw":71.602124},{"c":71.01,"h":71.63,"l":70.95,"n":10608,"o":71.63,"t":"2025-08-05T04:00:00Z","v":986720,"vw":71.142355},{"c":71.57,"h":71.665,"l":71.04,"n":10837,"o":71.21,"t":"2025-08-06T04:00:00Z","v":1247862,"vw":71.380652},{"c":71.35,"h":71.84,"l":70.9915,"n":10022,"o":71.8,"t":"2025-08-07T04:00:00Z","v":961934,"vw":71.337953},{"c":71.97,"h":72,"l":71.59,"n":10875,"o":71.6,"t":"2025-08-08T04:00:00Z","v":3096000,"vw":71.887612},{"c":71.76,"h":72.1,"l":71.6,"n":8355,"o":71.97,"t":"2025-08-11T04:00:00Z","v":1130431,"vw":71.842522},{"c":72.39,"h":72.39,"l":71.78,"n":7793,"o":71.93,"t":"2025-08-12T04:00:00Z","v":941452,"vw":72.198299},{"c":72.95,"h":72.95,"l":72.45,"n":9158,"o":72.64,"t":"2025-08-13T04:00:00Z","v":1174860,"vw":72.674429},{"c":72.53,"h":72.79,"l":72.41,"n":11830,"o":72.62,"t":"2025-08-14T04:00:00Z","v":1020393,"vw":72.569138},{"c":72.06,"h":72.41,"l":72.0172,"n":11445,"o":72.41,"t":"2025-08-15T04:00:00Z","v":973684,"vw":72.164012},{"c":72.11,"h":72.245,"l":72.03,"n":7389,"o":72.06,"t":"2025-08-18T04:00:00Z","v":1163938,"vw":72.140627},{"c":72.36,"h":72.69,"l":72.14,"n":8231,"o":72.22,"t":"2025-08-19T04:00:00Z","v":918587,"vw":72.381929},{"c":72.41,"h":72.71,"l":72.19,"n":11287,"o":72.45,"t":"2025-08-20T04:00:00Z","v":1763891,"vw":72.403852},{"c":72.1,"h":72.3165,"l":71.89,"n":7938,"o":72.07,"t":"2025-08-21T04:00:00Z","v":3612963,"vw":72.125993},{"c":72.71,"h":73,"l":72.3,"n":12161,"o":72.3,"t":"2025-08-22T04:00:00Z","v":1349436,"vw":72.784057},{"c":72.11,"h":72.69,"l":72.095,"n":9904,"o":72.57,"t":"2025-08-25T04:00:00Z","v":1435171,"vw":72.379334},{"c":72.36,"h":72.385,"l":72.0323,"n":9147,"o":72.05,"t":"2025-08-26T04:00:00Z","v":2137908,"vw":72.209184},{"c":72.53,"h":72.575,"l":72.27,"n":8620,"o":72.3,"t":"2025-08-27T04:00:00Z","v":1512480,"vw":72.477791},{"c":72.62,"h":72.63,"l":72.34,"n":8344,"o":72.63,"t":"2025-08-28T04:00:00Z","v":1023682,"vw":72.511955},{"c":72.39,"h":72.6,"l":72.165,"n":7951,"o":72.46,"t":"2025-08-29T04:00:00Z","v":1191451,"vw":72.326372},{"c":71.81,"h":71.85,"l":71.4,"n":12958,"o":71.74,"t":"2025-09-02T04:00:00Z","v":1333877,"vw":71.639089},{"c":71.91,"h":71.925,"l":71.5,"n":10935,"o":71.84,"t":"2025-09-03T04:00:00Z","v":1072039,"vw":71.683006},{"c":72.38,"h":72.4,"l":71.67,"n":9434,"o":71.81,"t":"2025-09-04T04:00:00Z","v":1110265,"vw":72.138271},{"c":72.29,"h":72.755,"l":71.9,"n":13794,"o":72.44,"t":"2025-09-05T04:00:00Z","v":1597677,"vw":72.163174},{"c":72.39,"h":72.41,"l":72.01,"n":10828,"o":72.33,"t":"2025-09-08T04:00:00Z","v":1084285,"vw":72.252822},{"c":72.21,"h":72.3483,"l":72,"n":9987,"o":72.26,"t":"2025-09-09T04:00:00Z","v":1055912,"vw":72.15365},{"c":72.05,"h":72.35,"l":71.82,"n":9802,"o":72.2,"t":"2025-09-10T04:00:00Z","v":1116245,"vw":72.027841},{"c":72.92,"h":73.02,"l":72.17,"n":9013,"o":72.17,"t":"2025-09-11T04:00:00Z","v":1059547,"vw":72.794446},{"c":72.49,"h":72.87,"l":72.455,"n":6721,"o":72.86,"t":"2025-09-12T04:00:00Z","v":676389,"vw":72.619942},{"c":72.54,"h":72.77,"l":72.4451,"n":8643,"o":72.67,"t":"2025-09-15T04:00:00Z","v":1324146,"vw":72.558375},{"c":72.56,"h":72.665,"l":72.2633,"n":8499,"o":72.56,"t":"2025-09-16T04:00:00Z","v":1213498,"vw":72.45936},{"c":72.86,"h":73.24,"l":72.42,"n":21560,"o":72.58,"t":"2025-09-17T04:00:00Z","v":6374611,"vw":72.88987},{"c":73.11,"h":73.5,"l":73.045,"n":10590,"o":73.09,"t":"2025-09-18T04:00:00Z","v":2142153,"vw":73.267793},{"c":73.38,"h":73.545,"l":72.98,"n":8902,"o":73.46,"t":"2025-09-19T04:00:00Z","v":1668563,"vw":73.324063},{"c":73.59,"h":73.66,"l":73.04,"n":8460,"o":73.11,"t":"2025-09-22T04:00:00Z","v":819102,"vw":73.369948},{"c":73.28,"h":73.79,"l":73.164,"n":7649,"o":73.52,"t":"2025-09-23T04:00:00Z","v":934220,"vw":73.305957},{"c":72.97,"h":73.31,"l":72.885,"n":6972,"o":73.24,"t":"2025-09-24T04:00:00Z","v":717943,"vw":73.026903},{"c":72.4,"h":72.7869,"l":72.11,"n":9194,"o":72.78,"t":"2025-09-25T04:00:00Z","v":812755,"vw":72.421323},{"c":72.73,"h":72.78,"l":72.37,"n":8295,"o":72.48,"t":"2025-09-26T04:00:00Z","v":1208052,"vw":72.601866},{"c":72.93,"h":73.13,"l":72.72,"n":7591,"o":73.12,"t":"2025-09-29T04:00:00Z","v":880222,"vw":72.886144},{"c":73.29,"h":73.32,"l":72.78,"n":9071,"o":72.8,"t":"2025-09-30T04:00:00Z","v":982566,"vw":73.078189},{"c":73.74,"h":73.8,"l":73.03,"n":8629,"o":73.07,"t":"2025-10-01T04:00:00Z","v":1205699,"vw":73.515237},{"c":73.97,"h":73.9779,"l":73.545,"n":8440,"o":73.83,"t":"2025-10-02T04:00:00Z","v":903748,"vw":73.790728},{"c":73.95,"h":74.4507,"l":73.91,"n":7985,"o":73.91,"t":"2025-10-03T04:00:00Z","v":782698,"vw":74.193965},{"c":74,"h":74.19,"l":73.81,"n":8348,"o":74.19,"t":"2025-10-06T04:00:00Z","v":743692,"vw":74.006897},{"c":73.68,"h":74.18,"l":73.554,"n":7363,"o":74.1,"t":"2025-10-07T04:00:00Z","v":767430,"vw":73.754474},{"c":73.86,"h":74.0556,"l":73.58,"n":7333,"o":73.78,"t":"2025-10-08T04:00:00Z","v":981077,"vw":73.897437},{"c":73.52,"h":74.03,"l":73.32,"n":7627,"o":73.95,"t":"2025-10-09T04:00:00Z","v":1020844,"vw":73.528809},{"c":72.21,"h":73.92,"l":72.1844,"n":23846,"o":73.775,"t":"2025-10-10T04:00:00Z","v":2060813,"vw":72.913005},{"c":72.99,"h":73.11,"l":72.545,"n":10787,"o":72.74,"t":"2025-10-13T04:00:00Z","v":990109,"vw":72.910638},{"c":73.51,"h":73.83,"l":72.42,"n":12878,"o":72.42,"t":"2025-10-14T04:00:00Z","v":1240227,"vw":73.380028},{"c":73.49,"h":74.145,"l":72.9744,"n":14375,"o":73.74,"t":"2025-10-15T04:00:00Z","v":2268459,"vw":73.612664},{"c":73.03,"h":73.94,"l":72.705,"n":29218,"o":73.89,"t":"2025-10-16T04:00:00Z","v":1129942,"vw":73.142837},{"c":73.5,"h":73.66,"l":73.02,"n":15435,"o":73.03,"t":"2025-10-17T04:00:00Z","v":1052006,"vw":73.385021},{"c":74.23,"h":74.345,"l":73.855,"n":7726,"o":73.88,"t":"2025-10-20T04:00:00Z","v":628771,"vw":74.190645},{"c":74.71,"h":74.8829,"l":74.13,"n":8953,"o":74.13,"t":"2025-10-21T04:00:00Z","v":796144,"vw":74.63641},{"c":73.88,"h":74.74,"l":73.75,"n":16996,"o":74.74,"t":"2025-10-22T04:00:00Z","v":1414533,"vw":74.065144},{"c":74.51,"h":74.6082,"l":74.055,"n":10563,"o":74.07,"t":"2025-10-23T04:00:00Z","v":892442,"vw":74.381173},{"c":74.55,"h":74.97,"l":74.53,"n":9927,"o":74.97,"t":"2025-10-24T04:00:00Z","v":859792,"vw":74.76226},{"c":75,"h":75.03,"l":74.695,"n":8984,"o":74.89,"t":"2025-10-27T04:00:00Z","v":807450,"vw":74.847076},{"c":74.58,"h":75.03,"l":74.55,"n":11746,"o":74.97,"t":"2025-10-28T04:00:00Z","v":1096883,"vw":74.812054},{"c":74.15,"h":74.81,"l":73.94,"n":21934,"o":74.51,"t":"2025-10-29T04:00:00Z","v":3971946,"vw":74.252408},{"c":74.13,"h":74.83,"l":73.9073,"n":19758,"o":73.95,"t":"2025-10-30T04:00:00Z","v":4067889,"vw":74.319089},{"c":74.06,"h":74.35,"l":73.74,"n":11697,"o":74.11,"t":"2025-10-31T04:00:00Z","v":1129374,"vw":74.038628},{"c":73.79,"h":74.12,"l":73.26,"n":11621,"o":74.12,"t":"2025-11-03T05:00:00Z","v":1168910,"vw":73.68742},{"c":73.26,"h":73.51,"l":73.145,"n":15440,"o":73.3,"t":"2025-11-04T05:00:00Z","v":1410320,"vw":73.284902},{"c":73.72,"h":73.9445,"l":73.21,"n":9139,"o":73.22,"t":"2025-11-05T05:00:00Z","v":878587,"vw":73.693102},{"c":73.18,"h":73.44,"l":72.9545,"n":15629,"o":73.36,"t":"2025-11-06T05:00:00Z","v":1531984,"vw":73.185726},{"c":73.45,"h":73.47,"l":72.81,"n":15551,"o":73.15,"t":"2025-11-07T05:00:00Z","v":1144280,"vw":73.131757},{"c":73.83,"h":73.9245,"l":73.2772,"n":10192,"o":73.78,"t":"2025-11-10T05:00:00Z","v":906591,"vw":73.694818},{"c":74.23,"h":74.34,"l":73.73,"n":11549,"o":73.9,"t":"2025-11-11T05:00:00Z","v":1341380,"vw":74.109077},{"c":74.4,"h":74.67,"l":74.345,"n":11506,"o":74.37,"t":"2025-11-12T05:00:00Z","v":868129,"vw":74.512516},{"c":73.64,"h":74.44,"l":73.56,"n":17503,"o":74.31,"t":"2025-11-13T05:00:00Z","v":1217587,"vw":73.894486},{"c":73.45,"h":73.905,"l":73.05,"n":15947,"o":73.15,"t":"2025-11-14T05:00:00Z","v":1233972,"vw":73.50385},{"c":72.6,"h":73.55,"l":72.4,"n":14994,"o":73.34,"t":"2025-11-17T05:00:00Z","v":1337507,"vw":72.896203},{"c":72.26,"h":72.705,"l":72.01,"n":32572,"o":72.39,"t":"2025-11-18T05:00:00Z","v":2358511,"vw":72.373753},{"c":72.61,"h":72.82,"l":72.29,"n":24120,"o":72.39,"t":"2025-11-19T05:00:00Z","v":1765080,"vw":72.551317},{"c":71.64,"h":73.52,"l":71.57,"n":52650,"o":73.28,"t":"2025-11-20T05:00:00Z","v":3267607,"vw":72.280882},{"c":72.83,"h":73.2177,"l":71.84,"n":42943,"o":71.95,"t":"2025-11-21T05:00:00Z","v":2663073,"vw":72.666755},{"c":73.03,"h":73.3056,"l":72.74,"n":17604,"o":72.98,"t":"2025-11-24T05:00:00Z","v":1312316,"vw":73.109805},{"c":74.01,"h":74.11,"l":73.08,"n":17850,"o":73.18,"t":"2025-11-25T05:00:00Z","v":1262119,"vw":73.718818},{"c":74.38,"h":74.615,"l":74.07,"n":11706,"o":74.07,"t":"2025-11-26T05:00:00Z","v":1077625,"vw":74.442841},{"c":74.72,"h":74.75,"l":74.36,"n":4720,"o":74.42,"t":"2025-11-28T05:00:00Z","v":328328,"vw":74.569856},{"c":74.29,"h":74.68,"l":74.2,"n":12882,"o":74.3,"t":"2025-12-01T05:00:00Z","v":832233,"vw":74.414914},{"c":74.52,"h":74.7,"l":74.1,"n":13990,"o":74.34,"t":"2025-12-02T05:00:00Z","v":1472918,"vw":74.419053},{"c":74.9,"h":74.93,"l":74.465,"n":12314,"o":74.57,"t":"2025-12-03T05:00:00Z","v":875600,"vw":74.768521},{"c":74.75,"h":74.975,"l":74.61,"n":12574,"o":74.86,"t":"2025-12-04T05:00:00Z","v":950518,"vw":74.789586},{"c":74.93,"h":75.295,"l":74.824,"n":10231,"o":74.93,"t":"2025-12-05T05:00:00Z","v":763868,"vw":75.036715},{"c":74.49,"h":74.98,"l":74.33,"n":10928,"o":74.98,"t":"2025-12-08T05:00:00Z","v":1116056,"vw":74.517402},{"c":74.45,"h":74.7251,"l":74.42,"n":9974,"o":74.45,"t":"2025-12-09T05:00:00Z","v":808891,"vw":74.541811},{"c":75.4,"h":75.5963,"l":74.67,"n":13421,"o":74.82,"t":"2025-12-10T05:00:00Z","v":1265108,"vw":75.069595},{"c":76.26,"h":76.29,"l":75.29,"n":13343,"o":75.4,"t":"2025-12-11T05:00:00Z","v":1331323,"vw":75.943772},{"c":75.94,"h":76.595,"l":75.74,"n":18069,"o":76.44,"t":"2025-12-12T05:00:00Z","v":2333125,"vw":76.016033},{"c":75.88,"h":76.4,"l":75.82,"n":13378,"o":76.4,"t":"2025-12-15T05:00:00Z","v":1479573,"vw":75.962769},{"c":75.54,"h":75.99,"l":75.28,"n":11929,"o":75.85,"t":"2025-12-16T05:00:00Z","v":1184766,"vw":75.579145},{"c":74.83,"h":75.85,"l":74.8,"n":13025,"o":75.54,"t":"2025-12-17T05:00:00Z","v":1091452,"vw":75.169245},{"c":75.28,"h":75.69,"l":75,"n":10121,"o":75.36,"t":"2025-12-18T05:00:00Z","v":1002724,"vw":75.414045},{"c":75.67,"h":75.75,"l":75.31,"n":12201,"o":75.38,"t":"2025-12-19T05:00:00Z","v":1304210,"vw":75.634444},{"c":75.92,"h":75.975,"l":75.59,"n":9733,"o":75.78,"t":"2025-12-22T05:00:00Z","v":913446,"vw":75.826609},{"c":75.98,"h":76.0258,"l":75.79,"n":8128,"o":75.79,"t":"2025-12-23T05:00:00Z","v":840663,"vw":75.951804},{"c":76.34,"h":76.43,"l":76.03,"n":5020,"o":76.05,"t":"2025-12-24T05:00:00Z","v":417373,"vw":76.277023},{"c":76.33,"h":76.44,"l":76.19,"n":7877,"o":76.37,"t":"2025-12-26T05:00:00Z","v":841816,"vw":76.278448},{"c":76.03,"h":76.3139,"l":75.864,"n":9768,"o":76.1,"t":"2025-12-29T05:00:00Z","v":847673,"vw":76.024699},{"c":75.74,"h":76,"l":75.73,"n":7330,"o":76,"t":"2025-12-30T05:00:00Z","v":747761,"vw":75.828722},{"c":75.05,"h":75.7467,"l":75.03,"n":7520,"o":75.72,"t":"2025-12-31T05:00:00Z","v":848314,"vw":75.345931},{"c":75.41,"h":75.4886,"l":75.005,"n":20875,"o":75.46,"t":"2026-01-02T05:00:00Z","v":1986129,"vw":75.239085},{"c":76.25,"h":76.545,"l":75.68,"n":19785,"o":75.68,"t":"2026-01-05T05:00:00Z","v":3792399,"vw":76.339481},{"c":77.26,"h":77.315,"l":76.095,"n":14600,"o":76.16,"t":"2026-01-06T05:00:00Z","v":1616318,"vw":76.853859},{"c":76.43,"h":77.23,"l":76.4,"n":15437,"o":77.04,"t":"2026-01-07T05:00:00Z","v":1815725,"vw":76.705756},{"c":76.47,"h":76.67,"l":76.18,"n":17042,"o":76.33,"t":"2026-01-08T05:00:00Z","v":2032052,"vw":76.510659},{"c":77.35,"h":77.465,"l":76.66,"n":16163,"o":76.66,"t":"2026-01-09T05:00:00Z","v":1749429,"vw":77.185268},{"c":77.63,"h":77.7,"l":76.84,"n":15771,"o":76.97,"t":"2026-01-12T05:00:00Z","v":5563612,"vw":77.471605},{"c":77.29,"h":77.55,"l":77.075,"n":15679,"o":77.49,"t":"2026-01-13T05:00:00Z","v":2205531,"vw":77.27737},{"c":77.15,"h":77.23,"l":76.5046,"n":14676,"o":77.07,"t":"2026-01-14T05:00:00Z","v":1504961,"vw":76.867836},{"c":77.57,"h":78.0855,"l":77.505,"n":15056,"o":77.98,"t":"2026-01-15T05:00:00Z","v":1299525,"vw":77.803105},{"c":77.49,"h":77.81,"l":77.23,"n":14123,"o":77.81,"t":"2026-01-16T05:00:00Z","v":1556931,"vw":77.510023},{"c":76.42,"h":77.06,"l":76.3,"n":22452,"o":76.49,"t":"2026-01-20T05:00:00Z","v":1881855,"vw":76.561819},{"c":77.23,"h":77.56,"l":76.5054,"n":23791,"o":76.73,"t":"2026-01-21T05:00:00Z","v":1786436,"vw":77.006418},{"c":77,"h":77.6,"l":76.88,"n":14013,"o":77.5,"t":"2026-01-22T05:00:00Z","v":1792439,"vw":77.093109},{"c":76.83,"h":77,"l":76.575,"n":15510,"o":76.91,"t":"2026-01-23T05:00:00Z","v":1043678,"vw":76.778499},{"c":77.3,"h":77.375,"l":77.06,"n":12456,"o":77.06,"t":"2026-01-26T05:00:00Z","v":910267,"vw":77.270708},{"c":77.8,"h":77.9219,"l":77.4265,"n":11174,"o":77.51,"t":"2026-01-27T05:00:00Z","v":1122849,"vw":77.793601},{"c":77.78,"h":77.98,"l":77.58,"n":16891,"o":77.82,"t":"2026-01-28T05:00:00Z","v":1244704,"vw":77.768231},{"c":78.47,"h":78.53,"l":77.5401,"n":22298,"o":78.4,"t":"2026-01-29T05:00:00Z","v":2031093,"vw":78.199},{"c":77.39,"h":78.285,"l":76.97,"n":24804,"o":77.81,"t":"2026-01-30T05:00:00Z","v":1654229,"vw":77.549126},{"c":78.64,"h":78.69,"l":77.44,"n":18694,"o":77.44,"t":"2026-02-02T05:00:00Z","v":1511227,"vw":78.349964},{"c":78.42,"h":79,"l":77.97,"n":24813,"o":78.57,"t":"2026-02-03T05:00:00Z","v":2072331,"vw":78.52585},{"c":78.14,"h":78.91,"l":77.6744,"n":36774,"o":78.59,"t":"2026-02-04T05:00:00Z","v":2785698,"vw":78.219632},{"c":77.91,"h":78.32,"l":77.78,"n":32334,"o":77.93,"t":"2026-02-05T05:00:00Z","v":2513080,"vw":78.036802},{"c":79.86,"h":79.96,"l":78.71,"n":27637,"o":78.77,"t":"2026-02-06T05:00:00Z","v":1895439,"vw":79.45827},{"c":79.78,"h":79.955,"l":79.435,"n":19806,"o":79.6,"t":"2026-02-09T05:00:00Z","v":1427558,"vw":79.741995},{"c":79.53,"h":79.905,"l":79.485,"n":23835,"o":79.63,"t":"2026-02-10T05:00:00Z","v":1974609,"vw":79.698446},{"c":80.27,"h":80.54,"l":79.78,"n":22719,"o":80.07,"t":"2026-02-11T05:00:00Z","v":1478902,"vw":80.262419},{"c":78.73,"h":80.58,"l":78.71,"n":31462,"o":80.15,"t":"2026-02-12T05:00:00Z","v":2265358,"vw":79.371562},{"c":79.39,"h":79.89,"l":78.89,"n":34906,"o":79.14,"t":"2026-02-13T05:00:00Z","v":2418377,"vw":79.501979},{"c":79.67,"h":79.965,"l":79.0453,"n":28829,"o":79.3,"t":"2026-02-17T05:00:00Z","v":1989704,"vw":79.529597},{"c":79.96,"h":80.315,"l":79.62,"n":19568,"o":79.74,"t":"2026-02-18T05:00:00Z","v":1255908,"vw":80.005146},{"c":79.75,"h":79.8,"l":79.31,"n":21350,"o":79.41,"t":"2026-02-19T05:00:00Z","v":1359218,"vw":79.574972},{"c":80.41,"h":80.51,"l":79.52,"n":32327,"o":79.52,"t":"2026-02-20T05:00:00Z","v":2213325,"vw":80.159055},{"c":79.43,"h":80.27,"l":79.1699,"n":21745,"o":79.93,"t":"2026-02-23T05:00:00Z","v":1272937,"vw":79.524272},{"c":80.25,"h":80.35,"l":79.32,"n":18666,"o":79.32,"t":"2026-02-24T05:00:00Z","v":1207434,"vw":80.084575},{"c":80.68,"h":80.97,"l":80.44,"n":14041,"o":80.6,"t":"2026-02-25T05:00:00Z","v":923369,"vw":80.672672},{"c":80.64,"h":80.84,"l":79.78,"n":25488,"o":80.8,"t":"2026-02-26T05:00:00Z","v":1838355,"vw":80.349901},{"c":80.94,"h":81.045,"l":80.02,"n":21030,"o":80.02,"t":"2026-02-27T05:00:00Z","v":1660203,"vw":80.593701},{"c":80.64,"h":81,"l":80.03,"n":29302,"o":80.1,"t":"2026-03-02T05:00:00Z","v":2327525,"vw":80.489952},{"c":79.28,"h":79.58,"l":78.29,"n":38155,"o":79.18,"t":"2026-03-03T05:00:00Z","v":3338362,"vw":79.053243},{"c":79.69,"h":80.02,"l":79.17,"n":19961,"o":79.66,"t":"2026-03-04T05:00:00Z","v":1601356,"vw":79.682893},{"c":78.56,"h":79.41,"l":77.9,"n":28400,"o":79.11,"t":"2026-03-05T05:00:00Z","v":2008372,"vw":78.463211},{"c":77.36,"h":77.81,"l":77.01,"n":29065,"o":77.4,"t":"2026-03-06T05:00:00Z","v":2404380,"vw":77.462093},{"c":78.05,"h":78.205,"l":76.105,"n":34421,"o":76.53,"t":"2026-03-09T04:00:00Z","v":3751871,"vw":77.006653},{"c":77.99,"h":78.9297,"l":77.8,"n":26887,"o":77.97,"t":"2026-03-10T04:00:00Z","v":2200048,"vw":78.34804},{"c":77.53,"h":77.94,"l":77.315,"n":21482,"o":77.91,"t":"2026-03-11T04:00:00Z","v":1515759,"vw":77.581881},{"c":76.14,"h":76.93,"l":76.095,"n":25162,"o":76.855,"t":"2026-03-12T04:00:00Z","v":1933759,"vw":76.511002},{"c":75.96,"h":76.92,"l":75.84,"n":31016,"o":76.47,"t":"2026-03-13T04:00:00Z","v":1836171,"vw":76.242861},{"c":76.68,"h":77,"l":76.295,"n":26027,"o":76.61,"t":"2026-03-16T04:00:00Z","v":1424928,"vw":76.623235},{"c":77.11,"h":77.355,"l":76.92,"n":19350,"o":77.06,"t":"2026-03-17T04:00:00Z","v":1328000,"vw":77.115982},{"c":75.94,"h":76.94,"l":75.905,"n":25249,"o":76.74,"t":"2026-03-18T04:00:00Z","v":1369779,"vw":76.48073},{"c":75.99,"h":76.34,"l":75.05,"n":43155,"o":75.24,"t":"2026-03-19T04:00:00Z","v":2456192,"vw":75.766272},{"c":75.24,"h":76.14,"l":74.74,"n":32377,"o":75.9,"t":"2026-03-20T04:00:00Z","v":2201153,"vw":75.235885},{"c":75.8,"h":76.83,"l":75.7,"n":45539,"o":76.23,"t":"2026-03-23T04:00:00Z","v":3240492,"vw":76.146446},{"c":76.24,"h":76.51,"l":75.1,"n":35756,"o":75.23,"t":"2026-03-24T04:00:00Z","v":2001576,"vw":76.047464},{"c":76.48,"h":76.8,"l":76.09,"n":38061,"o":76.73,"t":"2026-03-25T04:00:00Z","v":2259477,"vw":76.504695},{"c":74.95,"h":76.175,"l":74.9,"n":31926,"o":75.86,"t":"2026-03-26T04:00:00Z","v":2172296,"vw":75.502032},{"c":74.11,"h":74.92,"l":73.915,"n":30534,"o":74.77,"t":"2026-03-27T04:00:00Z","v":2124650,"vw":74.485765},{"c":73.46,"h":74.86,"l":73.2124,"n":32171,"o":74.71,"t":"2026-03-30T04:00:00Z","v":2253280,"vw":73.757542},{"c":75.19,"h":75.24,"l":73.75,"n":37371,"o":74.19,"t":"2026-03-31T04:00:00Z","v":3052641,"vw":74.701687},{"c":75.86,"h":76.305,"l":75.61,"n":30164,"o":75.62,"t":"2026-04-01T04:00:00Z","v":2007481,"vw":75.987822},{"c":75.76,"h":76.26,"l":74.6284,"n":29398,"o":74.75,"t":"2026-04-02T04:00:00Z","v":2188280,"vw":75.617849},{"c":76.38,"h":76.38,"l":75.695,"n":15804,"o":75.77,"t":"2026-04-06T04:00:00Z","v":1461120,"vw":76.11632},{"c":76.04,"h":76.08,"l":75.395,"n":21766,"o":75.96,"t":"2026-04-07T04:00:00Z","v":1485279,"vw":75.805618},{"c":78.63,"h":78.69,"l":78.09,"n":22161,"o":78.275,"t":"2026-04-08T04:00:00Z","v":1742561,"vw":78.45986},{"c":79.18,"h":79.34,"l":78.37,"n":19817,"o":78.38,"t":"2026-04-09T04:00:00Z","v":1907907,"vw":78.958731},{"c":78.76,"h":79.47,"l":78.665,"n":10250,"o":79.39,"t":"2026-04-10T04:00:00Z","v":1080980,"vw":78.925256},{"c":79.23,"h":79.26,"l":78.31,"n":10974,"o":78.53,"t":"2026-04-13T04:00:00Z","v":1060546,"vw":78.654812},{"c":79.61,"h":79.69,"l":79.15,"n":9972,"o":79.38,"t":"2026-04-14T04:00:00Z","v":1159981,"vw":79.511371},{"c":79.41,"h":79.48,"l":78.805,"n":11081,"o":79.42,"t":"2026-04-15T04:00:00Z","v":1083400,"vw":79.122011},{"c":79.13,"h":79.46,"l":79.03,"n":11851,"o":79.37,"t":"2026-04-16T04:00:00Z","v":1042543,"vw":79.220444},{"c":80.5,"h":80.84,"l":79.8,"n":11499,"o":79.94,"t":"2026-04-17T04:00:00Z","v":1012128,"vw":80.442423},{"c":80.47,"h":80.665,"l":80.26,"n":12344,"o":80.43,"t":"2026-04-20T04:00:00Z","v":1097225,"vw":80.456636},{"c":79.66,"h":80.54,"l":79.46,"n":14952,"o":80.44,"t":"2026-04-21T04:00:00Z","v":1347049,"vw":80.004183},{"c":80.13,"h":80.48,"l":79.82,"n":10856,"o":80.41,"t":"2026-04-22T04:00:00Z","v":1137119,"vw":80.073498},{"c":80.25,"h":80.485,"l":79.48,"n":21831,"o":80.17,"t":"2026-04-23T04:00:00Z","v":1747027,"vw":80.112069},{"c":80.73,"h":80.91,"l":80.37,"n":10954,"o":80.59,"t":"2026-04-24T04:00:00Z","v":850108,"vw":80.647874},{"c":80.27,"h":80.7,"l":80.13,"n":8959,"o":80.55,"t":"2026-04-27T04:00:00Z","v":692330,"vw":80.28687},{"c":79.7,"h":80.11,"l":79.49,"n":10317,"o":80.01,"t":"2026-04-28T04:00:00Z","v":791845,"vw":79.736202},{"c":80.01,"h":80.36,"l":79.66,"n":11672,"o":80.24,"t":"2026-04-29T04:00:00Z","v":960456,"vw":79.926657},{"c":81.08,"h":81.16,"l":79.83,"n":12230,"o":79.91,"t":"2026-04-30T04:00:00Z","v":1353007,"vw":80.809189},{"c":80.8,"h":81.62,"l":80.8,"n":12875,"o":81.36,"t":"2026-05-01T04:00:00Z","v":1012411,"vw":81.15476},{"c":80.56,"h":81.19,"l":80.29,"n":16207,"o":80.62,"t":"2026-05-04T04:00:00Z","v":1019183,"vw":80.61537},{"c":81.67,"h":81.79,"l":80.9,"n":12346,"o":81.07,"t":"2026-05-05T04:00:00Z","v":1059739,"vw":81.600882},{"c":82.67,"h":82.7799,"l":82.07,"n":13585,"o":82.37,"t":"2026-05-06T04:00:00Z","v":1126542,"vw":82.45727},{"c":81.93,"h":82.74,"l":81.795,"n":16064,"o":82.72,"t":"2026-05-07T04:00:00Z","v":1095052,"vw":82.139538},{"c":82.44,"h":82.75,"l":82.24,"n":13136,"o":82.65,"t":"2026-05-08T04:00:00Z","v":1170548,"vw":82.527456},{"c":82.99,"h":83.08,"l":82.4,"n":14115,"o":82.49,"t":"2026-05-11T04:00:00Z","v":980226,"vw":82.906119},{"c":82.59,"h":82.6793,"l":81.945,"n":14293,"o":82.63,"t":"2026-05-12T04:00:00Z","v":1063649,"vw":82.31111},{"c":82.39,"h":82.68,"l":81.98,"n":10387,"o":82.62,"t":"2026-05-13T04:00:00Z","v":706246,"vw":82.328009},{"c":83.19,"h":83.37,"l":82.83,"n":11272,"o":83.09,"t":"2026-05-14T04:00:00Z","v":684332,"vw":83.12642},{"c":82.58,"h":82.84,"l":82.42,"n":14714,"o":82.64,"t":"2026-05-15T04:00:00Z","v":992339,"vw":82.62483},{"c":82.63,"h":82.8,"l":81.975,"n":14877,"o":82.8,"t":"2026-05-18T04:00:00Z","v":1044818,"vw":82.308846},{"c":82.07,"h":82.485,"l":81.9,"n":11422,"o":82.08,"t":"2026-05-19T04:00:00Z","v":658187,"vw":82.190451},{"c":83.23,"h":83.27,"l":82.17,"n":20789,"o":82.42,"t":"2026-05-20T04:00:00Z","v":7466433,"vw":83.007424},{"c":83.7,"h":83.91,"l":82.59,"n":14149,"o":82.82,"t":"2026-05-21T04:00:00Z","v":1007487,"vw":83.327338},{"c":84.64,"h":84.97,"l":84.15,"n":14519,"o":84.18,"t":"2026-05-22T04:00:00Z","v":848968,"vw":84.681503},{"c":85.62,"h":85.83,"l":85.1015,"n":14191,"o":85.21,"t":"2026-05-26T04:00:00Z","v":1256343,"vw":85.551842},{"c":85.51,"h":85.93,"l":85.465,"n":14994,"o":85.84,"t":"2026-05-27T04:00:00Z","v":1770602,"vw":85.634275},{"c":85.44,"h":85.755,"l":84.83,"n":11392,"o":85.41,"t":"2026-05-28T04:00:00Z","v":1307069,"vw":85.446535},{"c":85.36,"h":85.63,"l":85.285,"n":13483,"o":85.61,"t":"2026-05-29T04:00:00Z","v":1334176,"vw":85.463363},{"c":85.03,"h":85.235,"l":84.41,"n":16070,"o":84.68,"t":"2026-06-01T04:00:00Z","v":1185204,"vw":84.879248},{"c":86.1,"h":86.14,"l":85.16,"n":13955,"o":85.25,"t":"2026-06-02T04:00:00Z","v":1200801,"vw":85.762625},{"c":86.34,"h":86.555,"l":85.76,"n":13099,"o":85.83,"t":"2026-06-03T04:00:00Z","v":1042165,"vw":86.375252},{"c":86.85,"h":87.085,"l":86.21,"n":16418,"o":86.39,"t":"2026-06-04T04:00:00Z","v":1380391,"vw":86.789757},{"c":84.95,"h":86.37,"l":84.91,"n":25016,"o":86.26,"t":"2026-06-05T04:00:00Z","v":1760606,"vw":85.743583},{"c":85.44,"h":86.19,"l":85.375,"n":21639,"o":85.52,"t":"2026-06-08T04:00:00Z","v":1415522,"vw":85.714094},{"c":85.56,"h":86.67,"l":83.72,"n":33325,"o":85.79,"t":"2026-06-09T04:00:00Z","v":2076235,"vw":85.031426},{"c":84.2,"h":86.02,"l":84.16,"n":31478,"o":85.29,"t":"2026-06-10T04:00:00Z","v":2220824,"vw":84.766115},{"c":86.44,"h":86.91,"l":84.89,"n":47284,"o":84.92,"t":"2026-06-11T04:00:00Z","v":2825130,"vw":85.934668},{"c":87.32,"h":87.46,"l":86.31,"n":68962,"o":86.7,"t":"2026-06-12T04:00:00Z","v":3334230,"vw":86.953382},{"c":88.7,"h":89.07,"l":88.55,"n":19324,"o":88.66,"t":"2026-06-15T04:00:00Z","v":1249683,"vw":88.795594},{"c":88.67,"h":89.62,"l":88.65,"n":18764,"o":89.05,"t":"2026-06-16T04:00:00Z","v":1102632,"vw":89.061923},{"c":88.27,"h":89.925,"l":88.16,"n":38099,"o":89.07,"t":"2026-06-17T04:00:00Z","v":3965240,"vw":89.339558},{"c":89.36,"h":89.94,"l":89.34,"n":25654,"o":89.67,"t":"2026-06-18T04:00:00Z","v":1696645,"vw":89.562963},{"c":89.55,"h":90.26,"l":89.145,"n":36494,"o":89.66,"t":"2026-06-22T04:00:00Z","v":2667921,"vw":89.538492},{"c":86.93,"h":87.58,"l":86.72,"n":32786,"o":87.02,"t":"2026-06-23T04:00:00Z","v":2422986,"vw":87.075567},{"c":87.01,"h":87.7,"l":86.37,"n":35193,"o":86.79,"t":"2026-06-24T04:00:00Z","v":2458119,"vw":86.89897},{"c":88.52,"h":89.27,"l":87.61,"n":29591,"o":89.27,"t":"2026-06-25T04:00:00Z","v":2093486,"vw":88.501318},{"c":86.85,"h":88.185,"l":86.77,"n":26871,"o":87.42,"t":"2026-06-26T04:00:00Z","v":2058943,"vw":87.378103},{"c":88.8,"h":88.965,"l":87.22,"n":32029,"o":87.43,"t":"2026-06-29T04:00:00Z","v":1689715,"vw":88.348088},{"c":90.1,"h":90.36,"l":88.77,"n":16522,"o":88.79,"t":"2026-06-30T04:00:00Z","v":1109026,"vw":89.870285},{"c":88.98,"h":89.745,"l":88.63,"n":37301,"o":88.88,"t":"2026-07-01T04:00:00Z","v":2615014,"vw":89.211338},{"c":87.87,"h":89.56,"l":87.1151,"n":33457,"o":89.37,"t":"2026-07-02T04:00:00Z","v":1752569,"vw":87.978094},{"c":88.51,"h":88.83,"l":88.2,"n":22669,"o":88.73,"t":"2026-07-06T04:00:00Z","v":1364577,"vw":88.510092},{"c":86.69,"h":87.5,"l":86.14,"n":23967,"o":87.13,"t":"2026-07-07T04:00:00Z","v":2084062,"vw":86.529353},{"c":86.63,"h":86.79,"l":85.72,"n":24659,"o":86.25,"t":"2026-07-08T04:00:00Z","v":1581632,"vw":86.36038},{"c":87.76,"h":88.34,"l":87.61,"n":17754,"o":88.01,"t":"2026-07-09T04:00:00Z","v":1545978,"vw":88.000017},{"c":88.12,"h":88.19,"l":87.02,"n":18333,"o":87.36,"t":"2026-07-10T04:00:00Z","v":1394796,"vw":87.798971},{"c":86.82,"h":87.5997,"l":86.52,"n":21368,"o":87.31,"t":"2026-07-13T04:00:00Z","v":1470612,"vw":86.921231},{"c":87.03,"h":88.01,"l":86.96,"n":20172,"o":87.69,"t":"2026-07-14T04:00:00Z","v":1075920,"vw":87.267015},{"c":86.1,"h":87.34,"l":85.19,"n":27005,"o":87.27,"t":"2026-07-15T04:00:00Z","v":2089921,"vw":85.995622},{"c":85.58,"h":86.04,"l":85.015,"n":34299,"o":85.36,"t":"2026-07-16T04:00:00Z","v":2814992,"vw":85.372367},{"c":84.78,"h":85.325,"l":84.02,"n":32155,"o":84.11,"t":"2026-07-17T04:00:00Z","v":2049248,"vw":84.822949},{"c":84.53,"h":85.5,"l":84.45,"n":17114,"o":85.3,"t":"2026-07-20T04:00:00Z","v":1125368,"vw":84.797167},{"c":85.71,"h":85.87,"l":85.265,"n":14287,"o":85.78,"t":"2026-07-21T04:00:00Z","v":941621,"vw":85.641185},{"c":85.12,"h":85.654,"l":85.06,"n":13873,"o":85.08,"t":"2026-07-22T04:00:00Z","v":1348817,"vw":85.377913},{"c":85.08,"h":85.31,"l":84.5,"n":11371,"o":84.56,"t":"2026-07-23T04:00:00Z","v":1115787,"vw":84.934569},{"c":84.8,"h":85.49,"l":84.47,"n":15635,"o":84.68,"t":"2026-07-24T04:00:00Z","v":1606422,"vw":84.931716},{"c":85.04,"h":85.7162,"l":84.075,"n":13130,"o":85.36,"t":"2026-07-27T04:00:00Z","v":1792291,"vw":84.685974},{"c":84.52,"h":84.84,"l":83.83,"n":16787,"o":84.56,"t":"2026-07-28T04:00:00Z","v":1602536,"vw":84.427454},{"c":83.22,"h":84.875,"l":83.15,"n":24984,"o":84.01,"t":"2026-07-29T04:00:00Z","v":1661043,"vw":83.932206},{"c":85.07,"h":85.155,"l":84.22,"n":17903,"o":84.9,"t":"2026-07-30T04:00:00Z","v":1362270,"vw":84.721124},{"c":84.67,"h":85.54,"l":83.9,"n":21320,"o":85.54,"t":"2026-07-31T04:00:00Z","v":1547771,"vw":84.718472},{"c":85.14,"h":85.235,"l":84.39,"n":21014,"o":84.6,"t":"2026-08-03T04:00:00Z","v":1335058,"vw":84.917041},{"c":87.12,"h":87.225,"l":85.78,"n":21335,"o":86.07,"t":"2026-08-04T04:00:00Z","v":1522042,"vw":86.773874},{"c":86.65,"h":87.81,"l":86.61,"n":18839,"o":87.58,"t":"2026-08-05T04:00:00Z","v":1220906,"vw":87.130469},{"c":85.82,"h":86.245,"l":85.33,"n":17480,"o":85.56,"t":"2026-08-06T04:00:00Z","v":1114706,"vw":85.913143},{"c":85.97,"h":86.3,"l":85.53,"n":16852,"o":86.3,"t":"2026-08-07T04:00:00Z","v":950801,"vw":85.936193},{"c":85.99,"h":86.25,"l":85.875,"n":22110,"o":86.1,"t":"2026-08-10T04:00:00Z","v":1193974,"vw":86.077789},{"c":85.98,"h":86.5159,"l":85.85,"n":13186,"o":86.26,"t":"2026-08-11T04:00:00Z","v":752125,"vw":86.12381},{"c":86.5,"h":86.865,"l":86.37,"n":18842,"o":86.76,"t":"2026-08-12T04:00:00Z","v":1329594,"vw":86.589215},{"c":87.45,"h":87.465,"l":86.3,"n":19773,"o":86.54,"t":"2026-08-13T04:00:00Z","v":1313415,"vw":87.111808},{"c":87.6,"h":87.815,"l":87.245,"n":18775,"o":87.57,"t":"2026-08-14T04:00:00Z","v":1539632,"vw":87.471062},{"c":87.71,"h":88.075,"l":87.6254,"n":14855,"o":87.7,"t":"2026-08-17T04:00:00Z","v":1198530,"vw":87.852083},{"c":86.69,"h":87.16,"l":86.625,"n":13744,"o":86.72,"t":"2026-08-18T04:00:00Z","v":822708,"vw":86.838151},{"c":86.07,"h":87.05,"l":86.04,"n":25876,"o":86.98,"t":"2026-08-19T04:00:00Z","v":9545932,"vw":86.634345},{"c":85.58,"h":86.43,"l":85.48,"n":36133,"o":85.7,"t":"2026-08-20T04:00:00Z","v":1244392,"vw":85.883293},{"c":85.95,"h":86.19,"l":85.6,"n":11931,"o":86.1,"t":"2026-08-21T04:00:00Z","v":922998,"vw":85.975021},{"c":85.9,"h":85.925,"l":85.2902,"n":13009,"o":85.54,"t":"2026-08-24T04:00:00Z","v":843452,"vw":85.659907},{"c":86.08,"h":86.409,"l":85.65,"n":10859,"o":86.24,"t":"2026-08-25T04:00:00Z","v":942214,"vw":85.964478},{"c":86.51,"h":86.6851,"l":85.9,"n":11749,"o":85.9,"t":"2026-08-26T04:00:00Z","v":968648,"vw":86.399776},{"c":86.15,"h":86.62,"l":85.85,"n":12785,"o":86.62,"t":"2026-08-27T04:00:00Z","v":976513,"vw":86.092483},{"c":85.71,"h":86.37,"l":85.63,"n":12260,"o":86.23,"t":"2026-08-28T04:00:00Z","v":817125,"vw":85.929287},{"c":85.4,"h":85.5399,"l":85.12,"n":11707,"o":85.38,"t":"2026-08-31T04:00:00Z","v":855055,"vw":85.277531},{"c":84.5,"h":85.03,"l":84.325,"n":12436,"o":84.8,"t":"2026-09-01T04:00:00Z","v":1190551,"vw":84.676523},{"c":84.77,"h":84.85,"l":84.42,"n":11657,"o":84.57,"t":"2026-09-02T04:00:00Z","v":945015,"vw":84.700154},{"c":85.13,"h":85.21,"l":84.33,"n":11516,"o":84.83,"t":"2026-09-03T04:00:00Z","v":826310,"vw":84.935334},{"c":85.32,"h":85.59,"l":85.06,"n":9608,"o":85.11,"t":"2026-09-04T04:00:00Z","v":799491,"vw":85.263786},{"c":85.06,"h":85.51,"l":84.94,"n":11601,"o":85.44,"t":"2026-09-08T04:00:00Z","v":816076,"vw":85.16722},{"c":84.43,"h":84.9425,"l":84.345,"n":10517,"o":84.84,"t":"2026-09-09T04:00:00Z","v":765028,"vw":84.57292},{"c":83.75,"h":84.075,"l":83.5346,"n":10807,"o":83.66,"t":"2026-09-10T04:00:00Z","v":882943,"vw":83.819335},{"c":84.57,"h":84.7399,"l":84.075,"n":13306,"o":84.46,"t":"2026-09-11T04:00:00Z","v":930263,"vw":84.490775},{"c":83.82,"h":84.11,"l":83.33,"n":12735,"o":83.36,"t":"2026-09-14T04:00:00Z","v":950591,"vw":83.822623},{"c":83.38,"h":83.81,"l":83.09,"n":11348,"o":83.81,"t":"2026-09-15T04:00:00Z","v":1028971,"vw":83.36288},{"c":82.95,"h":83.88,"l":82.52,"n":14978,"o":83.74,"t":"2026-09-16T04:00:00Z","v":2181827,"vw":83.275008},{"c":83.43,"h":83.99,"l":83.1951,"n":9361,"o":83.97,"t":"2026-09-17T04:00:00Z","v":795023,"vw":83.487888},{"c":83.93,"h":83.985,"l":83.19,"n":11045,"o":83.39,"t":"2026-09-18T04:00:00Z","v":1084782,"vw":83.605332},{"c":84.81,"h":84.98,"l":84,"n":11899,"o":84.36,"t":"2026-09-21T04:00:00Z","v":1003077,"vw":84.568242},{"c":84.98,"h":85.035,"l":84.3899,"n":11055,"o":84.79,"t":"2026-09-22T04:00:00Z","v":1149240,"vw":84.718156},{"c":84.6,"h":84.8,"l":84.3,"n":13020,"o":84.8,"t":"2026-09-23T04:00:00Z","v":1520814,"vw":84.579919},{"c":84.24,"h":84.575,"l":83.95,"n":10105,"o":84.29,"t":"2026-09-24T04:00:00Z","v":750687,"vw":84.220074},{"c":84.92,"h":85.04,"l":84.25,"n":11719,"o":84.39,"t":"2026-09-25T04:00:00Z","v":1015071,"vw":84.728856},{"c":84.4,"h":84.7,"l":83.91,"n":11959,"o":84.55,"t":"2026-09-28T04:00:00Z","v":840374,"vw":84.373606},{"c":84.61,"h":84.83,"l":84.18,"n":15534,"o":84.785,"t":"2026-09-29T04:00:00Z","v":1193174,"vw":84.446952},{"c":84.08,"h":84.831,"l":84.08,"n":11135,"o":84.76,"t":"2026-09-30T04:00:00Z","v":825424,"vw":84.564085},{"c":84.92,"h":85.09,"l":84.13,"n":15170,"o":84.2,"t":"2026-10-01T04:00:00Z","v":902999,"vw":84.656613},{"c":84.86,"h":85.28,"l":84.51,"n":16167,"o":85.28,"t":"2026-10-02T04:00:00Z","v":1587755,"vw":84.792924},{"c":85.54,"h":85.56,"l":84.76,"n":13826,"o":84.92,"t":"2026-10-05T04:00:00Z","v":1065429,"vw":85.307339},{"c":85.6,"h":85.715,"l":85.24,"n":10537,"o":85.55,"t":"2026-10-06T04:00:00Z","v":1174240,"vw":85.52122},{"c":85.21,"h":85.4054,"l":84.815,"n":12522,"o":84.9,"t":"2026-10-07T04:00:00Z","v":1282796,"vw":85.184236},{"c":85.5,"h":85.71,"l":84.645,"n":15105,"o":84.66,"t":"2026-10-08T04:00:00Z","v":1260323,"vw":85.328636},{"c":85.83,"h":85.93,"l":85.43,"n":9051,"o":85.67,"t":"2026-10-09T04:00:00Z","v":696738,"vw":85.74117},{"c":85.52,"h":85.81,"l":85.41,"n":11669,"o":85.67,"t":"2026-10-12T04:00:00Z","v":785724,"vw":85.594994},{"c":85.43,"h":85.43,"l":84.765,"n":11828,"o":85.14,"t":"2026-10-13T04:00:00Z","v":1033326,"vw":85.167781},{"c":84.46,"h":85.05,"l":84.1,"n":12427,"o":84.75,"t":"2026-10-14T04:00:00Z","v":1046097,"vw":84.479285},{"c":84.88,"h":84.935375,"l":83.93,"n":16967,"o":84.13,"t":"2026-10-15T04:00:00Z","v":1303224,"vw":84.462834},{"c":83.96,"h":84.99,"l":83.7859,"n":16269,"o":84.72,"t":"2026-10-16T04:00:00Z","v":1474619,"vw":84.371746},{"c":84.27,"h":84.665,"l":84.225,"n":14339,"o":84.43,"t":"2026-10-19T04:00:00Z","v":971234,"vw":84.403407},{"c":84.34,"h":84.76,"l":83.85,"n":13281,"o":83.85,"t":"2026-10-20T04:00:00Z","v":820339,"vw":84.349288},{"c":84.59,"h":84.9,"l":84.29,"n":14260,"o":84.42,"t":"2026-10-21T04:00:00Z","v":1765557,"vw":84.643838},{"c":83.84,"h":84.05,"l":83.33,"n":24513,"o":83.73,"t":"2026-10-22T04:00:00Z","v":1320189,"vw":83.624776}],"volatilityBars":[{"c":84.89,"h":84.915,"l":84.71,"n":1105,"o":84.79,"t":"2026-09-22T13:30:00Z","v":56324,"vw":84.783602},{"c":84.955,"h":84.97,"l":84.825,"n":591,"o":84.88,"t":"2026-09-22T13:45:00Z","v":32441,"vw":84.897179},{"c":84.825,"h":84.97,"l":84.78,"n":639,"o":84.97,"t":"2026-09-22T14:00:00Z","v":43325,"vw":84.870609},{"c":84.62,"h":84.82,"l":84.62,"n":635,"o":84.82,"t":"2026-09-22T14:15:00Z","v":32105,"vw":84.725538},{"c":84.565,"h":84.73,"l":84.55,"n":512,"o":84.61,"t":"2026-09-22T14:30:00Z","v":30927,"vw":84.646451},{"c":84.545,"h":84.6,"l":84.5141,"n":456,"o":84.56,"t":"2026-09-22T14:45:00Z","v":34955,"vw":84.561745},{"c":84.53,"h":84.59,"l":84.465,"n":656,"o":84.55,"t":"2026-09-22T15:00:00Z","v":50187,"vw":84.516597},{"c":84.43,"h":84.55,"l":84.43,"n":783,"o":84.525,"t":"2026-09-22T15:15:00Z","v":200381,"vw":84.472203},{"c":84.405,"h":84.48,"l":84.3899,"n":335,"o":84.435,"t":"2026-09-22T15:30:00Z","v":30058,"vw":84.428535},{"c":84.54,"h":84.54,"l":84.4,"n":254,"o":84.42,"t":"2026-09-22T15:45:00Z","v":20466,"vw":84.454371},{"c":84.675,"h":84.68,"l":84.535,"n":269,"o":84.535,"t":"2026-09-22T16:00:00Z","v":17755,"vw":84.620135},{"c":84.67,"h":84.675,"l":84.605,"n":247,"o":84.67,"t":"2026-09-22T16:15:00Z","v":28899,"vw":84.622821},{"c":84.7355,"h":84.74,"l":84.67,"n":241,"o":84.67,"t":"2026-09-22T16:30:00Z","v":19794,"vw":84.716817},{"c":84.81,"h":84.8655,"l":84.74,"n":277,"o":84.74,"t":"2026-09-22T16:45:00Z","v":24323,"vw":84.819328},{"c":84.68,"h":84.81,"l":84.68,"n":261,"o":84.81,"t":"2026-09-22T17:00:00Z","v":31625,"vw":84.77712},{"c":84.725,"h":84.73,"l":84.635,"n":191,"o":84.6827,"t":"2026-09-22T17:15:00Z","v":19016,"vw":84.667392},{"c":84.741,"h":84.75,"l":84.6999,"n":138,"o":84.725,"t":"2026-09-22T17:30:00Z","v":15124,"vw":84.730414},{"c":84.825,"h":84.855,"l":84.74,"n":440,"o":84.7512,"t":"2026-09-22T17:45:00Z","v":31172,"vw":84.798776},{"c":84.775,"h":84.84,"l":84.76,"n":387,"o":84.825,"t":"2026-09-22T18:00:00Z","v":107380,"vw":84.80763},{"c":84.8101,"h":84.84,"l":84.78,"n":297,"o":84.79,"t":"2026-09-22T18:15:00Z","v":58939,"vw":84.811674},{"c":84.83,"h":84.83,"l":84.775,"n":214,"o":84.815,"t":"2026-09-22T18:30:00Z","v":23772,"vw":84.79706},{"c":84.8055,"h":84.845,"l":84.805,"n":195,"o":84.83,"t":"2026-09-22T18:45:00Z","v":17427,"vw":84.826604},{"c":84.86,"h":84.86,"l":84.8083,"n":283,"o":84.8083,"t":"2026-09-22T19:00:00Z","v":31603,"vw":84.831157},{"c":84.8699,"h":84.885,"l":84.82,"n":269,"o":84.865,"t":"2026-09-22T19:15:00Z","v":37866,"vw":84.85957},{"c":84.975,"h":84.98,"l":84.86,"n":540,"o":84.87,"t":"2026-09-22T19:30:00Z","v":72912,"vw":84.928505},{"c":84.95,"h":85.035,"l":84.945,"n":711,"o":84.985,"t":"2026-09-22T19:45:00Z","v":77276,"vw":84.995073},{"c":84.98,"h":84.98,"l":84.98,"n":12,"o":84.98,"t":"2026-09-22T20:00:00Z","v":1850,"vw":84.98},{"c":84.53,"h":84.8,"l":84.53,"n":1331,"o":84.8,"t":"2026-09-23T13:30:00Z","v":65319,"vw":84.68467},{"c":84.4,"h":84.54,"l":84.3,"n":559,"o":84.52,"t":"2026-09-23T13:45:00Z","v":24302,"vw":84.406978},{"c":84.56,"h":84.56,"l":84.43,"n":745,"o":84.43,"t":"2026-09-23T14:00:00Z","v":49743,"vw":84.503214},{"c":84.45,"h":84.62,"l":84.38,"n":619,"o":84.55,"t":"2026-09-23T14:15:00Z","v":51764,"vw":84.517641},{"c":84.555,"h":84.64,"l":84.45,"n":492,"o":84.45,"t":"2026-09-23T14:30:00Z","v":37715,"vw":84.55211},{"c":84.64,"h":84.7,"l":84.5,"n":713,"o":84.55,"t":"2026-09-23T14:45:00Z","v":51605,"vw":84.593367},{"c":84.69,"h":84.7,"l":84.58,"n":285,"o":84.6355,"t":"2026-09-23T15:00:00Z","v":46640,"vw":84.665067},{"c":84.59,"h":84.73,"l":84.59,"n":690,"o":84.68,"t":"2026-09-23T15:15:00Z","v":109309,"vw":84.665916},{"c":84.62,"h":84.64,"l":84.55,"n":503,"o":84.575,"t":"2026-09-23T15:30:00Z","v":446843,"vw":84.589717},{"c":84.53,"h":84.62,"l":84.475,"n":2060,"o":84.62,"t":"2026-09-23T15:45:00Z","v":170879,"vw":84.511416},{"c":84.57,"h":84.57,"l":84.465,"n":327,"o":84.53,"t":"2026-09-23T16:00:00Z","v":37921,"vw":84.528734},{"c":84.615,"h":84.62,"l":84.55,"n":247,"o":84.56,"t":"2026-09-23T16:15:00Z","v":21013,"vw":84.58528},{"c":84.5651,"h":84.66,"l":84.5651,"n":166,"o":84.66,"t":"2026-09-23T16:30:00Z","v":12313,"vw":84.629085},{"c":84.52,"h":84.57,"l":84.47,"n":205,"o":84.56,"t":"2026-09-23T16:45:00Z","v":14995,"vw":84.521854},{"c":84.44,"h":84.57,"l":84.4,"n":297,"o":84.55,"t":"2026-09-23T17:00:00Z","v":26261,"vw":84.446348},{"c":84.54,"h":84.595,"l":84.47,"n":229,"o":84.49,"t":"2026-09-23T17:15:00Z","v":29341,"vw":84.562172},{"c":84.635,"h":84.64,"l":84.49,"n":367,"o":84.52,"t":"2026-09-23T17:30:00Z","v":29616,"vw":84.546657},{"c":84.73,"h":84.7399,"l":84.615,"n":347,"o":84.66,"t":"2026-09-23T17:45:00Z","v":14998,"vw":84.650791},{"c":84.66,"h":84.73,"l":84.625,"n":224,"o":84.73,"t":"2026-09-23T18:00:00Z","v":28793,"vw":84.658466},{"c":84.64,"h":84.69,"l":84.63,"n":192,"o":84.66,"t":"2026-09-23T18:15:00Z","v":13358,"vw":84.6597},{"c":84.6199,"h":84.66,"l":84.585,"n":249,"o":84.64,"t":"2026-09-23T18:30:00Z","v":20281,"vw":84.626217},{"c":84.635,"h":84.65,"l":84.58,"n":278,"o":84.6,"t":"2026-09-23T18:45:00Z","v":29708,"vw":84.600229},{"c":84.615,"h":84.67,"l":84.585,"n":309,"o":84.62,"t":"2026-09-23T19:00:00Z","v":28915,"vw":84.635812},{"c":84.56,"h":84.61,"l":84.545,"n":321,"o":84.605,"t":"2026-09-23T19:15:00Z","v":49121,"vw":84.567089},{"c":84.585,"h":84.655,"l":84.55,"n":462,"o":84.56,"t":"2026-09-23T19:30:00Z","v":50976,"vw":84.587731},{"c":84.605,"h":84.64,"l":84.49,"n":658,"o":84.59,"t":"2026-09-23T19:45:00Z","v":56077,"vw":84.559474},{"c":84.6,"h":84.6,"l":84.6,"n":9,"o":84.6,"t":"2026-09-23T20:00:00Z","v":1586,"vw":84.6},{"c":84.19,"h":84.19,"l":84.19,"n":3,"o":84.19,"t":"2026-09-24T13:15:00Z","v":405,"vw":84.19},{"c":84.09,"h":84.29,"l":83.95,"n":872,"o":84.29,"t":"2026-09-24T13:30:00Z","v":39963,"vw":84.179398},{"c":84.29,"h":84.305,"l":84.07,"n":496,"o":84.07,"t":"2026-09-24T13:45:00Z","v":26509,"vw":84.243748},{"c":84.405,"h":84.48,"l":84.28,"n":509,"o":84.28,"t":"2026-09-24T14:00:00Z","v":39428,"vw":84.413365},{"c":84.37,"h":84.4,"l":84.295,"n":295,"o":84.38,"t":"2026-09-24T14:15:00Z","v":17413,"vw":84.332358},{"c":84.26,"h":84.3901,"l":84.26,"n":258,"o":84.37,"t":"2026-09-24T14:30:00Z","v":17122,"vw":84.352592},{"c":84.0801,"h":84.27,"l":84.0541,"n":225,"o":84.2499,"t":"2026-09-24T14:45:00Z","v":19667,"vw":84.169982},{"c":84,"h":84.13,"l":83.995,"n":318,"o":84.085,"t":"2026-09-24T15:00:00Z","v":17023,"vw":84.076416},{"c":84.03,"h":84.1202,"l":84.01,"n":374,"o":84.01,"t":"2026-09-24T15:15:00Z","v":28538,"vw":84.059594},{"c":84.0854,"h":84.0854,"l":84,"n":272,"o":84.03,"t":"2026-09-24T15:30:00Z","v":31855,"vw":84.029357},{"c":84.0936,"h":84.1154,"l":84.01,"n":179,"o":84.09,"t":"2026-09-24T15:45:00Z","v":14772,"vw":84.062121},{"c":84.08,"h":84.08,"l":83.98,"n":278,"o":84.075,"t":"2026-09-24T16:00:00Z","v":65174,"vw":84.009598},{"c":84.37,"h":84.53,"l":84.09,"n":964,"o":84.1,"t":"2026-09-24T16:15:00Z","v":49075,"vw":84.338569},{"c":84.48,"h":84.575,"l":84.29,"n":262,"o":84.3399,"t":"2026-09-24T16:30:00Z","v":16834,"vw":84.459576},{"c":84.465,"h":84.5183,"l":84.38,"n":279,"o":84.4125,"t":"2026-09-24T16:45:00Z","v":20682,"vw":84.462308},{"c":84.42,"h":84.48,"l":84.336,"n":333,"o":84.415,"t":"2026-09-24T17:00:00Z","v":23599,"vw":84.411476},{"c":84.255,"h":84.395,"l":84.1753,"n":331,"o":84.385,"t":"2026-09-24T17:15:00Z","v":45522,"vw":84.288578},{"c":84.1545,"h":84.295,"l":84.15,"n":265,"o":84.25,"t":"2026-09-24T17:30:00Z","v":18058,"vw":84.265046},{"c":84.19,"h":84.2025,"l":84.14,"n":338,"o":84.15,"t":"2026-09-24T17:45:00Z","v":21233,"vw":84.15981},{"c":84.16,"h":84.2,"l":84.0254,"n":298,"o":84.18,"t":"2026-09-24T18:00:00Z","v":15926,"vw":84.136483},{"c":84.24,"h":84.28,"l":84.14,"n":246,"o":84.16,"t":"2026-09-24T18:15:00Z","v":12911,"vw":84.197664},{"c":84.185,"h":84.28,"l":84.11,"n":358,"o":84.23,"t":"2026-09-24T18:30:00Z","v":21338,"vw":84.17735},{"c":84.2499,"h":84.29,"l":84.18,"n":294,"o":84.18,"t":"2026-09-24T18:45:00Z","v":25617,"vw":84.232433},{"c":84.18,"h":84.245,"l":84.155,"n":320,"o":84.24,"t":"2026-09-24T19:00:00Z","v":26179,"vw":84.21331},{"c":84.22,"h":84.23,"l":84.17,"n":309,"o":84.18,"t":"2026-09-24T19:15:00Z","v":38271,"vw":84.196214},{"c":84.25,"h":84.3,"l":84.2052,"n":365,"o":84.21,"t":"2026-09-24T19:30:00Z","v":27541,"vw":84.255077},{"c":84.24,"h":84.29,"l":84.21,"n":784,"o":84.245,"t":"2026-09-24T19:45:00Z","v":65689,"vw":84.243074},{"c":84.24,"h":84.24,"l":84.24,"n":8,"o":84.24,"t":"2026-09-24T20:00:00Z","v":1041,"vw":84.24},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-25T11:00:00Z","v":140,"vw":84},{"c":84.66,"h":84.75,"l":84.25,"n":1420,"o":84.39,"t":"2026-09-25T13:30:00Z","v":103276,"vw":84.465153},{"c":84.67,"h":84.72,"l":84.545,"n":555,"o":84.64,"t":"2026-09-25T13:45:00Z","v":28245,"vw":84.636093},{"c":84.4,"h":84.7,"l":84.31,"n":944,"o":84.69,"t":"2026-09-25T14:00:00Z","v":59599,"vw":84.454649},{"c":84.44,"h":84.48,"l":84.3201,"n":617,"o":84.4,"t":"2026-09-25T14:15:00Z","v":65571,"vw":84.384551},{"c":84.58,"h":84.58,"l":84.425,"n":379,"o":84.425,"t":"2026-09-25T14:30:00Z","v":21383,"vw":84.489465},{"c":84.63,"h":84.66,"l":84.525,"n":426,"o":84.57,"t":"2026-09-25T14:45:00Z","v":29559,"vw":84.60524},{"c":84.62,"h":84.74,"l":84.54,"n":552,"o":84.62,"t":"2026-09-25T15:00:00Z","v":27504,"vw":84.651257},{"c":84.66,"h":84.69,"l":84.595,"n":583,"o":84.61,"t":"2026-09-25T15:15:00Z","v":71388,"vw":84.619771},{"c":84.54,"h":84.775,"l":84.54,"n":525,"o":84.67,"t":"2026-09-25T15:30:00Z","v":35910,"vw":84.686667},{"c":84.745,"h":84.75,"l":84.51,"n":368,"o":84.525,"t":"2026-09-25T15:45:00Z","v":32834,"vw":84.595386},{"c":84.96,"h":85.04,"l":84.7399,"n":356,"o":84.75,"t":"2026-09-25T16:00:00Z","v":25974,"vw":84.945697},{"c":84.97,"h":85.015,"l":84.87,"n":434,"o":84.965,"t":"2026-09-25T16:15:00Z","v":35374,"vw":84.926092},{"c":84.95,"h":85.0159,"l":84.875,"n":506,"o":84.99,"t":"2026-09-25T16:30:00Z","v":38122,"vw":84.934686},{"c":84.86,"h":84.94,"l":84.82,"n":318,"o":84.94,"t":"2026-09-25T16:45:00Z","v":31135,"vw":84.872567},{"c":84.935,"h":84.94,"l":84.82,"n":338,"o":84.84,"t":"2026-09-25T17:00:00Z","v":44942,"vw":84.920132},{"c":84.93,"h":84.945,"l":84.8798,"n":176,"o":84.945,"t":"2026-09-25T17:15:00Z","v":15035,"vw":84.921175},{"c":84.96,"h":84.96,"l":84.8232,"n":315,"o":84.93,"t":"2026-09-25T17:30:00Z","v":22237,"vw":84.91208},{"c":84.925,"h":84.96,"l":84.895,"n":354,"o":84.95,"t":"2026-09-25T17:45:00Z","v":25176,"vw":84.923423},{"c":84.94,"h":84.94,"l":84.875,"n":193,"o":84.925,"t":"2026-09-25T18:00:00Z","v":20575,"vw":84.897451},{"c":84.88,"h":84.9459,"l":84.85,"n":235,"o":84.9451,"t":"2026-09-25T18:15:00Z","v":19067,"vw":84.898725},{"c":84.84,"h":84.93,"l":84.82,"n":234,"o":84.915,"t":"2026-09-25T18:30:00Z","v":35184,"vw":84.895402},{"c":84.836,"h":84.87,"l":84.825,"n":235,"o":84.865,"t":"2026-09-25T18:45:00Z","v":23548,"vw":84.852452},{"c":84.9,"h":84.91,"l":84.79,"n":294,"o":84.845,"t":"2026-09-25T19:00:00Z","v":45790,"vw":84.869364},{"c":84.835,"h":84.905,"l":84.815,"n":294,"o":84.895,"t":"2026-09-25T19:15:00Z","v":78950,"vw":84.834751},{"c":84.945,"h":84.95,"l":84.83,"n":341,"o":84.83,"t":"2026-09-25T19:30:00Z","v":25229,"vw":84.876763},{"c":84.92,"h":85.04,"l":84.91,"n":596,"o":84.935,"t":"2026-09-25T19:45:00Z","v":50752,"vw":84.967855},{"c":84.92,"h":84.92,"l":84.92,"n":7,"o":84.92,"t":"2026-09-25T20:00:00Z","v":1134,"vw":84.92},{"c":85.65,"h":85.65,"l":85.65,"n":1,"o":85.65,"t":"2026-09-28T11:00:00Z","v":100,"vw":85.65},{"c":84.81,"h":84.81,"l":84.81,"n":2,"o":84.81,"t":"2026-09-28T13:15:00Z","v":200,"vw":84.81},{"c":84.26,"h":84.55,"l":84.12,"n":1217,"o":84.55,"t":"2026-09-28T13:30:00Z","v":46560,"vw":84.376315},{"c":84.435,"h":84.46,"l":84.215,"n":650,"o":84.25,"t":"2026-09-28T13:45:00Z","v":28397,"vw":84.352368},{"c":84.235,"h":84.44,"l":84.235,"n":397,"o":84.39,"t":"2026-09-28T14:00:00Z","v":16141,"vw":84.361025},{"c":84.285,"h":84.335,"l":84.2399,"n":271,"o":84.26,"t":"2026-09-28T14:15:00Z","v":19904,"vw":84.303624},{"c":84.05,"h":84.305,"l":84.05,"n":494,"o":84.3,"t":"2026-09-28T14:30:00Z","v":21827,"vw":84.215927},{"c":83.96,"h":84.02,"l":83.91,"n":447,"o":84,"t":"2026-09-28T14:45:00Z","v":19830,"vw":83.957637},{"c":84,"h":84.1,"l":83.96,"n":394,"o":83.97,"t":"2026-09-28T15:00:00Z","v":26077,"vw":84.006333},{"c":84.02,"h":84.035,"l":83.93,"n":515,"o":83.995,"t":"2026-09-28T15:15:00Z","v":30337,"vw":83.979649},{"c":84.08,"h":84.155,"l":84.01,"n":304,"o":84.025,"t":"2026-09-28T15:30:00Z","v":39999,"vw":84.082806},{"c":84.16,"h":84.16,"l":84.06,"n":346,"o":84.095,"t":"2026-09-28T15:45:00Z","v":29957,"vw":84.095281},{"c":84.155,"h":84.22,"l":84.11,"n":269,"o":84.17,"t":"2026-09-28T16:00:00Z","v":15502,"vw":84.168448},{"c":84.6099,"h":84.66,"l":84.1773,"n":743,"o":84.1773,"t":"2026-09-28T16:15:00Z","v":45158,"vw":84.431146},{"c":84.39,"h":84.56,"l":84.35,"n":474,"o":84.56,"t":"2026-09-28T16:30:00Z","v":29527,"vw":84.473831},{"c":84.36,"h":84.44,"l":84.295,"n":314,"o":84.42,"t":"2026-09-28T16:45:00Z","v":18552,"vw":84.381213},{"c":84.62,"h":84.7,"l":84.32,"n":779,"o":84.37,"t":"2026-09-28T17:00:00Z","v":64312,"vw":84.492962},{"c":84.485,"h":84.615,"l":84.46,"n":404,"o":84.615,"t":"2026-09-28T17:15:00Z","v":53489,"vw":84.54479},{"c":84.505,"h":84.53,"l":84.43,"n":412,"o":84.5,"t":"2026-09-28T17:30:00Z","v":39073,"vw":84.495035},{"c":84.57,"h":84.57,"l":84.49,"n":421,"o":84.51,"t":"2026-09-28T17:45:00Z","v":21939,"vw":84.524716},{"c":84.58,"h":84.595,"l":84.525,"n":305,"o":84.5651,"t":"2026-09-28T18:00:00Z","v":33533,"vw":84.568382},{"c":84.5,"h":84.5967,"l":84.49,"n":335,"o":84.595,"t":"2026-09-28T18:15:00Z","v":30735,"vw":84.548953},{"c":84.4745,"h":84.535,"l":84.42,"n":295,"o":84.49,"t":"2026-09-28T18:30:00Z","v":19386,"vw":84.478397},{"c":84.56,"h":84.56,"l":84.47,"n":303,"o":84.47,"t":"2026-09-28T18:45:00Z","v":23071,"vw":84.519355},{"c":84.4001,"h":84.56,"l":84.395,"n":326,"o":84.56,"t":"2026-09-28T19:00:00Z","v":27172,"vw":84.475613},{"c":84.4454,"h":84.49,"l":84.379,"n":433,"o":84.4,"t":"2026-09-28T19:15:00Z","v":37838,"vw":84.43829},{"c":84.4,"h":84.4682,"l":84.37,"n":390,"o":84.455,"t":"2026-09-28T19:30:00Z","v":36500,"vw":84.416246},{"c":84.41,"h":84.435,"l":84.335,"n":525,"o":84.41,"t":"2026-09-28T19:45:00Z","v":62475,"vw":84.397353},{"c":84.4,"h":84.4,"l":84.4,"n":11,"o":84.4,"t":"2026-09-28T20:00:00Z","v":1333,"vw":84.4},{"c":84.79,"h":84.79,"l":84.79,"n":1,"o":84.79,"t":"2026-09-29T13:15:00Z","v":700,"vw":84.79},{"c":84.69,"h":84.83,"l":84.54,"n":1177,"o":84.785,"t":"2026-09-29T13:30:00Z","v":48548,"vw":84.722883},{"c":84.61,"h":84.715,"l":84.61,"n":688,"o":84.67,"t":"2026-09-29T13:45:00Z","v":18596,"vw":84.65988},{"c":84.69,"h":84.75,"l":84.615,"n":658,"o":84.64,"t":"2026-09-29T14:00:00Z","v":20100,"vw":84.681272},{"c":84.675,"h":84.8,"l":84.66,"n":784,"o":84.67,"t":"2026-09-29T14:15:00Z","v":35436,"vw":84.732429},{"c":84.53,"h":84.7,"l":84.5,"n":793,"o":84.69,"t":"2026-09-29T14:30:00Z","v":29366,"vw":84.603967},{"c":84.5,"h":84.61,"l":84.48,"n":573,"o":84.52,"t":"2026-09-29T14:45:00Z","v":27081,"vw":84.552485},{"c":84.41,"h":84.5,"l":84.36,"n":363,"o":84.5,"t":"2026-09-29T15:00:00Z","v":51726,"vw":84.456233},{"c":84.2693,"h":84.43,"l":84.2401,"n":344,"o":84.43,"t":"2026-09-29T15:15:00Z","v":22633,"vw":84.293141},{"c":84.36,"h":84.39,"l":84.27,"n":400,"o":84.295,"t":"2026-09-29T15:30:00Z","v":22655,"vw":84.359836},{"c":84.3146,"h":84.42,"l":84.29,"n":1835,"o":84.38,"t":"2026-09-29T15:45:00Z","v":374195,"vw":84.371767},{"c":84.265,"h":84.325,"l":84.2453,"n":399,"o":84.325,"t":"2026-09-29T16:00:00Z","v":64077,"vw":84.275651},{"c":84.33,"h":84.33,"l":84.245,"n":310,"o":84.26,"t":"2026-09-29T16:15:00Z","v":19838,"vw":84.281145},{"c":84.24,"h":84.335,"l":84.24,"n":267,"o":84.32,"t":"2026-09-29T16:30:00Z","v":13699,"vw":84.282845},{"c":84.25,"h":84.2753,"l":84.19,"n":246,"o":84.24,"t":"2026-09-29T16:45:00Z","v":10787,"vw":84.230772},{"c":84.28,"h":84.28,"l":84.18,"n":329,"o":84.23,"t":"2026-09-29T17:00:00Z","v":18472,"vw":84.250093},{"c":84.31,"h":84.3199,"l":84.235,"n":343,"o":84.2851,"t":"2026-09-29T17:15:00Z","v":52864,"vw":84.256113},{"c":84.38,"h":84.38,"l":84.3,"n":321,"o":84.315,"t":"2026-09-29T17:30:00Z","v":17771,"vw":84.342956},{"c":84.3516,"h":84.4,"l":84.31,"n":470,"o":84.385,"t":"2026-09-29T17:45:00Z","v":16176,"vw":84.364242},{"c":84.45,"h":84.48,"l":84.35,"n":673,"o":84.35,"t":"2026-09-29T18:00:00Z","v":37331,"vw":84.425111},{"c":84.49,"h":84.55,"l":84.44,"n":475,"o":84.44,"t":"2026-09-29T18:15:00Z","v":36271,"vw":84.493213},{"c":84.6,"h":84.64,"l":84.46,"n":603,"o":84.5,"t":"2026-09-29T18:30:00Z","v":32493,"vw":84.552632},{"c":84.62,"h":84.63,"l":84.565,"n":468,"o":84.6,"t":"2026-09-29T18:45:00Z","v":21773,"vw":84.590139},{"c":84.56,"h":84.635,"l":84.56,"n":569,"o":84.62,"t":"2026-09-29T19:00:00Z","v":28759,"vw":84.608658},{"c":84.605,"h":84.6197,"l":84.5501,"n":517,"o":84.57,"t":"2026-09-29T19:15:00Z","v":42771,"vw":84.577762},{"c":84.57,"h":84.645,"l":84.56,"n":468,"o":84.6,"t":"2026-09-29T19:30:00Z","v":32468,"vw":84.608874},{"c":84.6,"h":84.65,"l":84.555,"n":1005,"o":84.57,"t":"2026-09-29T19:45:00Z","v":91913,"vw":84.61263},{"c":84.61,"h":84.61,"l":84.61,"n":6,"o":84.61,"t":"2026-09-29T20:00:00Z","v":789,"vw":84.61},{"c":84.6399,"h":84.76,"l":84.53,"n":1099,"o":84.76,"t":"2026-09-30T13:30:00Z","v":47677,"vw":84.649269},{"c":84.62,"h":84.69,"l":84.56,"n":533,"o":84.65,"t":"2026-09-30T13:45:00Z","v":23699,"vw":84.630009},{"c":84.629,"h":84.735,"l":84.58,"n":811,"o":84.64,"t":"2026-09-30T14:00:00Z","v":59975,"vw":84.627553},{"c":84.53,"h":84.735,"l":84.5,"n":821,"o":84.67,"t":"2026-09-30T14:15:00Z","v":45533,"vw":84.659718},{"c":84.61,"h":84.665,"l":84.49,"n":670,"o":84.49,"t":"2026-09-30T14:30:00Z","v":65760,"vw":84.571858},{"c":84.72,"h":84.831,"l":84.63,"n":366,"o":84.63,"t":"2026-09-30T14:45:00Z","v":46737,"vw":84.744305},{"c":84.67,"h":84.7401,"l":84.64,"n":483,"o":84.7,"t":"2026-09-30T15:00:00Z","v":26454,"vw":84.70445},{"c":84.77,"h":84.77,"l":84.66,"n":301,"o":84.68,"t":"2026-09-30T15:15:00Z","v":20461,"vw":84.716383},{"c":84.63,"h":84.78,"l":84.63,"n":333,"o":84.78,"t":"2026-09-30T15:30:00Z","v":47012,"vw":84.737914},{"c":84.69,"h":84.735,"l":84.63,"n":317,"o":84.63,"t":"2026-09-30T15:45:00Z","v":15881,"vw":84.674326},{"c":84.71,"h":84.72,"l":84.66,"n":331,"o":84.695,"t":"2026-09-30T16:00:00Z","v":19304,"vw":84.689686},{"c":84.6255,"h":84.705,"l":84.61,"n":196,"o":84.705,"t":"2026-09-30T16:15:00Z","v":12036,"vw":84.649992},{"c":84.63,"h":84.63,"l":84.55,"n":158,"o":84.6099,"t":"2026-09-30T16:30:00Z","v":10579,"vw":84.574052},{"c":84.57,"h":84.6,"l":84.54,"n":161,"o":84.6,"t":"2026-09-30T16:45:00Z","v":8863,"vw":84.575381},{"c":84.51,"h":84.58,"l":84.49,"n":263,"o":84.555,"t":"2026-09-30T17:00:00Z","v":42169,"vw":84.540329},{"c":84.455,"h":84.485,"l":84.39,"n":257,"o":84.485,"t":"2026-09-30T17:15:00Z","v":11188,"vw":84.441854},{"c":84.567,"h":84.59,"l":84.45,"n":263,"o":84.46,"t":"2026-09-30T17:30:00Z","v":17471,"vw":84.527831},{"c":84.59,"h":84.6053,"l":84.525,"n":444,"o":84.565,"t":"2026-09-30T17:45:00Z","v":29714,"vw":84.572617},{"c":84.57,"h":84.58,"l":84.52,"n":240,"o":84.56,"t":"2026-09-30T18:00:00Z","v":15554,"vw":84.549898},{"c":84.505,"h":84.59,"l":84.45,"n":211,"o":84.59,"t":"2026-09-30T18:15:00Z","v":23863,"vw":84.487042},{"c":84.485,"h":84.5266,"l":84.45,"n":229,"o":84.505,"t":"2026-09-30T18:30:00Z","v":14340,"vw":84.492906},{"c":84.45,"h":84.4899,"l":84.36,"n":250,"o":84.485,"t":"2026-09-30T18:45:00Z","v":16468,"vw":84.426542},{"c":84.505,"h":84.505,"l":84.43,"n":354,"o":84.445,"t":"2026-09-30T19:00:00Z","v":31245,"vw":84.459075},{"c":84.455,"h":84.52,"l":84.44,"n":305,"o":84.49,"t":"2026-09-30T19:15:00Z","v":38315,"vw":84.485455},{"c":84.405,"h":84.485,"l":84.385,"n":376,"o":84.45,"t":"2026-09-30T19:30:00Z","v":45195,"vw":84.444803},{"c":84.11,"h":84.43,"l":84.11,"n":1078,"o":84.4,"t":"2026-09-30T19:45:00Z","v":84352,"vw":84.313098},{"c":84.08,"h":84.08,"l":84.08,"n":7,"o":84.08,"t":"2026-09-30T20:00:00Z","v":2624,"vw":84.08},{"c":83.9422,"h":83.9422,"l":83.9422,"n":1,"o":83.9422,"t":"2026-09-30T21:15:00Z","v":239,"vw":83.9422},{"c":84.43,"h":84.72,"l":84.15,"n":1300,"o":84.2,"t":"2026-10-01T13:30:00Z","v":65345,"vw":84.403265},{"c":84.545,"h":84.6699,"l":84.54,"n":656,"o":84.545,"t":"2026-10-01T13:45:00Z","v":42207,"vw":84.604317},{"c":84.35,"h":84.4599,"l":84.18,"n":1068,"o":84.4599,"t":"2026-10-01T14:00:00Z","v":49947,"vw":84.309181},{"c":84.28,"h":84.435,"l":84.2199,"n":396,"o":84.42,"t":"2026-10-01T14:15:00Z","v":19272,"vw":84.313309},{"c":84.46,"h":84.55,"l":84.3,"n":489,"o":84.31,"t":"2026-10-01T14:30:00Z","v":19457,"vw":84.442512},{"c":84.36,"h":84.535,"l":84.32,"n":914,"o":84.46,"t":"2026-10-01T14:45:00Z","v":53970,"vw":84.391499},{"c":84.2507,"h":84.34,"l":84.13,"n":547,"o":84.34,"t":"2026-10-01T15:00:00Z","v":23753,"vw":84.213814},{"c":84.29,"h":84.35,"l":84.21,"n":634,"o":84.24,"t":"2026-10-01T15:15:00Z","v":27077,"vw":84.291631},{"c":84.2,"h":84.315,"l":84.13,"n":338,"o":84.245,"t":"2026-10-01T15:30:00Z","v":18868,"vw":84.230288},{"c":84.37,"h":84.39,"l":84.1946,"n":374,"o":84.22,"t":"2026-10-01T15:45:00Z","v":20042,"vw":84.278987},{"c":84.345,"h":84.45,"l":84.345,"n":265,"o":84.41,"t":"2026-10-01T16:00:00Z","v":12614,"vw":84.407517},{"c":84.4159,"h":84.4753,"l":84.3453,"n":476,"o":84.3453,"t":"2026-10-01T16:15:00Z","v":28033,"vw":84.415071},{"c":84.55,"h":84.6,"l":84.46,"n":483,"o":84.47,"t":"2026-10-01T16:30:00Z","v":22971,"vw":84.517359},{"c":84.44,"h":84.61,"l":84.385,"n":275,"o":84.6,"t":"2026-10-01T16:45:00Z","v":14157,"vw":84.469813},{"c":84.555,"h":84.57,"l":84.4201,"n":266,"o":84.4201,"t":"2026-10-01T17:00:00Z","v":24984,"vw":84.523658},{"c":84.84,"h":84.86,"l":84.5301,"n":352,"o":84.56,"t":"2026-10-01T17:15:00Z","v":17157,"vw":84.761191},{"c":84.98,"h":85.01,"l":84.84,"n":908,"o":84.84,"t":"2026-10-01T17:30:00Z","v":49457,"vw":84.918765},{"c":84.79,"h":85.0299,"l":84.76,"n":505,"o":84.98,"t":"2026-10-01T17:45:00Z","v":20635,"vw":84.844115},{"c":84.705,"h":84.8,"l":84.6,"n":431,"o":84.8,"t":"2026-10-01T18:00:00Z","v":25463,"vw":84.695636},{"c":84.85,"h":84.875,"l":84.705,"n":631,"o":84.73,"t":"2026-10-01T18:15:00Z","v":70729,"vw":84.825666},{"c":84.875,"h":84.96,"l":84.805,"n":707,"o":84.845,"t":"2026-10-01T18:30:00Z","v":58896,"vw":84.930134},{"c":84.975,"h":84.9799,"l":84.865,"n":348,"o":84.89,"t":"2026-10-01T18:45:00Z","v":14265,"vw":84.926138},{"c":84.88,"h":84.98,"l":84.8601,"n":359,"o":84.975,"t":"2026-10-01T19:00:00Z","v":24623,"vw":84.92968},{"c":84.87,"h":84.9,"l":84.8382,"n":463,"o":84.865,"t":"2026-10-01T19:15:00Z","v":44452,"vw":84.872976},{"c":84.955,"h":84.9738,"l":84.89,"n":359,"o":84.89,"t":"2026-10-01T19:30:00Z","v":27262,"vw":84.925164},{"c":84.93,"h":85.09,"l":84.895,"n":993,"o":84.95,"t":"2026-10-01T19:45:00Z","v":99646,"vw":84.993182},{"c":84.92,"h":84.92,"l":84.92,"n":8,"o":84.92,"t":"2026-10-01T20:00:00Z","v":2644,"vw":84.92},{"c":85.9,"h":85.9,"l":85.9,"n":2,"o":85.9,"t":"2026-10-02T11:00:00Z","v":105,"vw":85.9},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-02T12:00:00Z","v":156,"vw":85},{"c":85.02,"h":85.28,"l":84.77,"n":1396,"o":85.28,"t":"2026-10-02T13:30:00Z","v":60682,"vw":85.032842},{"c":84.81,"h":85.205,"l":84.65,"n":1225,"o":85.05,"t":"2026-10-02T13:45:00Z","v":47805,"vw":84.97368},{"c":84.87,"h":84.9,"l":84.7,"n":984,"o":84.73,"t":"2026-10-02T14:00:00Z","v":190978,"vw":84.788101},{"c":84.905,"h":84.94,"l":84.84,"n":1201,"o":84.88,"t":"2026-10-02T14:15:00Z","v":72643,"vw":84.877542},{"c":84.92,"h":84.965,"l":84.83,"n":577,"o":84.88,"t":"2026-10-02T14:30:00Z","v":24907,"vw":84.884037},{"c":84.79,"h":84.96,"l":84.75,"n":415,"o":84.89,"t":"2026-10-02T14:45:00Z","v":18065,"vw":84.861451},{"c":84.61,"h":84.84,"l":84.56,"n":489,"o":84.81,"t":"2026-10-02T15:00:00Z","v":555426,"vw":84.739045},{"c":84.6698,"h":84.67,"l":84.51,"n":1046,"o":84.66,"t":"2026-10-02T15:15:00Z","v":58689,"vw":84.564039},{"c":84.73,"h":84.77,"l":84.66,"n":767,"o":84.69,"t":"2026-10-02T15:30:00Z","v":39313,"vw":84.730325},{"c":84.85,"h":84.85,"l":84.69,"n":385,"o":84.72,"t":"2026-10-02T15:45:00Z","v":16072,"vw":84.766496},{"c":84.8,"h":84.9,"l":84.77,"n":453,"o":84.864,"t":"2026-10-02T16:00:00Z","v":17200,"vw":84.816871},{"c":84.73,"h":84.82,"l":84.71,"n":304,"o":84.7899,"t":"2026-10-02T16:15:00Z","v":18418,"vw":84.761582},{"c":84.735,"h":84.82,"l":84.7199,"n":468,"o":84.7245,"t":"2026-10-02T16:30:00Z","v":21923,"vw":84.757479},{"c":84.8081,"h":84.82,"l":84.735,"n":448,"o":84.755,"t":"2026-10-02T16:45:00Z","v":30591,"vw":84.759452},{"c":84.84,"h":84.91,"l":84.82,"n":350,"o":84.82,"t":"2026-10-02T17:00:00Z","v":19851,"vw":84.870144},{"c":84.74,"h":84.87,"l":84.72,"n":320,"o":84.84,"t":"2026-10-02T17:15:00Z","v":40419,"vw":84.753859},{"c":84.81,"h":84.84,"l":84.7355,"n":299,"o":84.74,"t":"2026-10-02T17:30:00Z","v":12284,"vw":84.789405},{"c":84.845,"h":84.88,"l":84.77,"n":670,"o":84.81,"t":"2026-10-02T17:45:00Z","v":39396,"vw":84.845544},{"c":84.89,"h":84.89,"l":84.8254,"n":302,"o":84.86,"t":"2026-10-02T18:00:00Z","v":18307,"vw":84.853645},{"c":84.87,"h":84.88,"l":84.81,"n":642,"o":84.88,"t":"2026-10-02T18:15:00Z","v":66715,"vw":84.843704},{"c":84.83,"h":84.9,"l":84.79,"n":324,"o":84.86,"t":"2026-10-02T18:30:00Z","v":22274,"vw":84.852537},{"c":84.825,"h":84.84,"l":84.81,"n":232,"o":84.82,"t":"2026-10-02T18:45:00Z","v":11642,"vw":84.826408},{"c":84.85,"h":84.85,"l":84.8,"n":382,"o":84.83,"t":"2026-10-02T19:00:00Z","v":21072,"vw":84.832168},{"c":84.885,"h":84.9,"l":84.8299,"n":404,"o":84.855,"t":"2026-10-02T19:15:00Z","v":31815,"vw":84.866127},{"c":84.89,"h":84.95,"l":84.88,"n":476,"o":84.89,"t":"2026-10-02T19:30:00Z","v":40852,"vw":84.920482},{"c":84.83,"h":84.93,"l":84.815,"n":1103,"o":84.9,"t":"2026-10-02T19:45:00Z","v":84240,"vw":84.858449},{"c":84.86,"h":84.86,"l":84.86,"n":7,"o":84.86,"t":"2026-10-02T20:00:00Z","v":3033,"vw":84.86},{"c":85.43,"h":85.43,"l":85.43,"n":1,"o":85.43,"t":"2026-10-02T23:00:00Z","v":107,"vw":85.43},{"c":84.99,"h":84.99,"l":84.99,"n":1,"o":84.99,"t":"2026-10-05T11:00:00Z","v":100,"vw":84.99},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-05T12:00:00Z","v":118,"vw":85},{"c":84.93,"h":84.93,"l":84.93,"n":2,"o":84.93,"t":"2026-10-05T13:15:00Z","v":500,"vw":84.93},{"c":84.81,"h":85.15,"l":84.78,"n":1609,"o":84.92,"t":"2026-10-05T13:30:00Z","v":49185,"vw":84.956159},{"c":84.855,"h":84.92,"l":84.77,"n":859,"o":84.81,"t":"2026-10-05T13:45:00Z","v":26182,"vw":84.846481},{"c":85.04,"h":85.05,"l":84.76,"n":1202,"o":84.8499,"t":"2026-10-05T14:00:00Z","v":65822,"vw":84.896921},{"c":85.23,"h":85.255,"l":85.0622,"n":830,"o":85.0622,"t":"2026-10-05T14:15:00Z","v":41557,"vw":85.205653},{"c":85.13,"h":85.24,"l":85.075,"n":755,"o":85.24,"t":"2026-10-05T14:30:00Z","v":35544,"vw":85.121459},{"c":85.23,"h":85.235,"l":85.145,"n":453,"o":85.145,"t":"2026-10-05T14:45:00Z","v":21773,"vw":85.181605},{"c":85.18,"h":85.25,"l":85.13,"n":430,"o":85.25,"t":"2026-10-05T15:00:00Z","v":20328,"vw":85.192257},{"c":85.25,"h":85.25,"l":85.155,"n":319,"o":85.19,"t":"2026-10-05T15:15:00Z","v":24211,"vw":85.198887},{"c":85.285,"h":85.3,"l":85.22,"n":449,"o":85.24,"t":"2026-10-05T15:30:00Z","v":44048,"vw":85.241211},{"c":85.26,"h":85.29,"l":85.245,"n":683,"o":85.28,"t":"2026-10-05T15:45:00Z","v":97206,"vw":85.276783},{"c":85.3,"h":85.31,"l":85.24,"n":215,"o":85.2499,"t":"2026-10-05T16:00:00Z","v":16373,"vw":85.278024},{"c":85.315,"h":85.33,"l":85.26,"n":199,"o":85.28,"t":"2026-10-05T16:15:00Z","v":89683,"vw":85.272568},{"c":85.4099,"h":85.41,"l":85.32,"n":295,"o":85.3294,"t":"2026-10-05T16:30:00Z","v":24134,"vw":85.355293},{"c":85.35,"h":85.4101,"l":85.35,"n":218,"o":85.41,"t":"2026-10-05T16:45:00Z","v":11168,"vw":85.387746},{"c":85.3259,"h":85.345,"l":85.3,"n":227,"o":85.33,"t":"2026-10-05T17:00:00Z","v":11686,"vw":85.324007},{"c":85.32,"h":85.34,"l":85.3,"n":336,"o":85.324,"t":"2026-10-05T17:15:00Z","v":21876,"vw":85.318647},{"c":85.37,"h":85.37,"l":85.3,"n":465,"o":85.328,"t":"2026-10-05T17:30:00Z","v":50612,"vw":85.325988},{"c":85.45,"h":85.47,"l":85.365,"n":533,"o":85.395,"t":"2026-10-05T17:45:00Z","v":31709,"vw":85.4157},{"c":85.48,"h":85.485,"l":85.425,"n":337,"o":85.46,"t":"2026-10-05T18:00:00Z","v":40264,"vw":85.453521},{"c":85.505,"h":85.515,"l":85.465,"n":261,"o":85.4745,"t":"2026-10-05T18:15:00Z","v":16100,"vw":85.483208},{"c":85.48,"h":85.52,"l":85.47,"n":321,"o":85.52,"t":"2026-10-05T18:30:00Z","v":21894,"vw":85.499892},{"c":85.465,"h":85.4872,"l":85.425,"n":389,"o":85.48,"t":"2026-10-05T18:45:00Z","v":34307,"vw":85.452218},{"c":85.53,"h":85.55,"l":85.46,"n":494,"o":85.46,"t":"2026-10-05T19:00:00Z","v":59890,"vw":85.500928},{"c":85.515,"h":85.56,"l":85.51,"n":327,"o":85.535,"t":"2026-10-05T19:15:00Z","v":48073,"vw":85.525142},{"c":85.49,"h":85.5454,"l":85.475,"n":565,"o":85.5145,"t":"2026-10-05T19:30:00Z","v":93000,"vw":85.508487},{"c":85.51,"h":85.525,"l":85.38,"n":798,"o":85.49,"t":"2026-10-05T19:45:00Z","v":63866,"vw":85.446067},{"c":85.54,"h":85.54,"l":85.54,"n":7,"o":85.54,"t":"2026-10-05T20:00:00Z","v":1125,"vw":85.54},{"c":85.58,"h":85.58,"l":85.58,"n":6,"o":85.58,"t":"2026-10-06T11:00:00Z","v":254,"vw":85.58},{"c":85.41,"h":85.62,"l":85.38,"n":1363,"o":85.55,"t":"2026-10-06T13:30:00Z","v":67549,"vw":85.488307},{"c":85.5983,"h":85.5983,"l":85.42,"n":456,"o":85.42,"t":"2026-10-06T13:45:00Z","v":34093,"vw":85.529238},{"c":85.56,"h":85.715,"l":85.56,"n":620,"o":85.595,"t":"2026-10-06T14:00:00Z","v":71409,"vw":85.629914},{"c":85.29,"h":85.59,"l":85.29,"n":377,"o":85.56,"t":"2026-10-06T14:15:00Z","v":36220,"vw":85.447331},{"c":85.4,"h":85.42,"l":85.24,"n":569,"o":85.28,"t":"2026-10-06T14:30:00Z","v":44506,"vw":85.330891},{"c":85.47,"h":85.48,"l":85.41,"n":328,"o":85.41,"t":"2026-10-06T14:45:00Z","v":40661,"vw":85.465204},{"c":85.6399,"h":85.6399,"l":85.47,"n":356,"o":85.475,"t":"2026-10-06T15:00:00Z","v":19173,"vw":85.572691},{"c":85.655,"h":85.66,"l":85.62,"n":321,"o":85.64,"t":"2026-10-06T15:15:00Z","v":20337,"vw":85.63898},{"c":85.59,"h":85.62,"l":85.56,"n":312,"o":85.62,"t":"2026-10-06T15:30:00Z","v":22889,"vw":85.585027},{"c":85.605,"h":85.64,"l":85.59,"n":197,"o":85.59,"t":"2026-10-06T15:45:00Z","v":15199,"vw":85.612906},{"c":85.6355,"h":85.66,"l":85.6,"n":340,"o":85.63,"t":"2026-10-06T16:00:00Z","v":24273,"vw":85.633459},{"c":85.5745,"h":85.63,"l":85.5701,"n":226,"o":85.6255,"t":"2026-10-06T16:15:00Z","v":59617,"vw":85.595478},{"c":85.5487,"h":85.626,"l":85.535,"n":251,"o":85.57,"t":"2026-10-06T16:30:00Z","v":22947,"vw":85.568667},{"c":85.52,"h":85.57,"l":85.48,"n":343,"o":85.5595,"t":"2026-10-06T16:45:00Z","v":29231,"vw":85.523286},{"c":85.54,"h":85.575,"l":85.5,"n":261,"o":85.5,"t":"2026-10-06T17:00:00Z","v":18954,"vw":85.529958},{"c":85.57,"h":85.57,"l":85.47,"n":322,"o":85.545,"t":"2026-10-06T17:15:00Z","v":16917,"vw":85.505572},{"c":85.569,"h":85.59,"l":85.54,"n":401,"o":85.56,"t":"2026-10-06T17:30:00Z","v":34852,"vw":85.56363},{"c":85.53,"h":85.57,"l":85.5,"n":379,"o":85.565,"t":"2026-10-06T17:45:00Z","v":22476,"vw":85.544217},{"c":85.5357,"h":85.57,"l":85.53,"n":365,"o":85.53,"t":"2026-10-06T18:00:00Z","v":51186,"vw":85.550713},{"c":85.445,"h":85.55,"l":85.4341,"n":241,"o":85.54,"t":"2026-10-06T18:15:00Z","v":16509,"vw":85.491651},{"c":85.48,"h":85.49,"l":85.43,"n":373,"o":85.43,"t":"2026-10-06T18:30:00Z","v":305985,"vw":85.488725},{"c":85.515,"h":85.525,"l":85.48,"n":306,"o":85.49,"t":"2026-10-06T18:45:00Z","v":19141,"vw":85.501817},{"c":85.51,"h":85.54,"l":85.485,"n":263,"o":85.52,"t":"2026-10-06T19:00:00Z","v":25928,"vw":85.511768},{"c":85.48,"h":85.545,"l":85.4745,"n":368,"o":85.515,"t":"2026-10-06T19:15:00Z","v":48118,"vw":85.508865},{"c":85.55,"h":85.55,"l":85.475,"n":421,"o":85.485,"t":"2026-10-06T19:30:00Z","v":39395,"vw":85.509971},{"c":85.59,"h":85.6,"l":85.52,"n":611,"o":85.545,"t":"2026-10-06T19:45:00Z","v":62125,"vw":85.554473},{"c":85.6,"h":85.6,"l":85.6,"n":10,"o":85.6,"t":"2026-10-06T20:00:00Z","v":1317,"vw":85.6},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-06T23:45:00Z","v":474,"vw":85.6},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-07T08:00:00Z","v":1000,"vw":85.6},{"c":85,"h":85,"l":85,"n":14,"o":85,"t":"2026-10-07T11:15:00Z","v":1000,"vw":85},{"c":84.82,"h":84.82,"l":84.82,"n":2,"o":84.82,"t":"2026-10-07T13:15:00Z","v":130,"vw":84.82},{"c":84.98,"h":85.09,"l":84.855,"n":1250,"o":84.9,"t":"2026-10-07T13:30:00Z","v":90917,"vw":84.939817},{"c":84.89,"h":85.03,"l":84.86,"n":684,"o":84.985,"t":"2026-10-07T13:45:00Z","v":30283,"vw":84.93521},{"c":84.925,"h":84.94,"l":84.815,"n":546,"o":84.895,"t":"2026-10-07T14:00:00Z","v":30501,"vw":84.89934},{"c":85.06,"h":85.11,"l":84.92,"n":558,"o":84.92,"t":"2026-10-07T14:15:00Z","v":119423,"vw":85.068836},{"c":84.935,"h":85.075,"l":84.93,"n":452,"o":85.075,"t":"2026-10-07T14:30:00Z","v":35662,"vw":85.031532},{"c":85.05,"h":85.05,"l":84.91,"n":329,"o":84.92,"t":"2026-10-07T14:45:00Z","v":22776,"vw":84.961786},{"c":85.0551,"h":85.07,"l":84.95,"n":414,"o":85.04,"t":"2026-10-07T15:00:00Z","v":34436,"vw":84.999308},{"c":85.01,"h":85.06,"l":84.965,"n":348,"o":85.05,"t":"2026-10-07T15:15:00Z","v":27038,"vw":84.993614},{"c":85.16,"h":85.175,"l":85.01,"n":297,"o":85.02,"t":"2026-10-07T15:30:00Z","v":28020,"vw":85.110435},{"c":85.185,"h":85.19,"l":85.14,"n":377,"o":85.15,"t":"2026-10-07T15:45:00Z","v":36130,"vw":85.168918},{"c":85.27,"h":85.275,"l":85.15,"n":457,"o":85.175,"t":"2026-10-07T16:00:00Z","v":36529,"vw":85.220933},{"c":85.28,"h":85.3,"l":85.25,"n":283,"o":85.27,"t":"2026-10-07T16:15:00Z","v":24785,"vw":85.268852},{"c":85.28,"h":85.31,"l":85.2499,"n":283,"o":85.26,"t":"2026-10-07T16:30:00Z","v":22809,"vw":85.273682},{"c":85.28,"h":85.335,"l":85.265,"n":547,"o":85.3,"t":"2026-10-07T16:45:00Z","v":45436,"vw":85.285871},{"c":85.36,"h":85.395,"l":85.26,"n":510,"o":85.271252,"t":"2026-10-07T17:00:00Z","v":29953,"vw":85.331402},{"c":85.35,"h":85.39,"l":85.34,"n":432,"o":85.36,"t":"2026-10-07T17:15:00Z","v":39609,"vw":85.370784},{"c":85.4,"h":85.4054,"l":85.34,"n":372,"o":85.345,"t":"2026-10-07T17:30:00Z","v":52208,"vw":85.372918},{"c":85.3355,"h":85.39,"l":85.32,"n":266,"o":85.39,"t":"2026-10-07T17:45:00Z","v":16261,"vw":85.35682},{"c":85.35,"h":85.4,"l":85.31,"n":271,"o":85.3101,"t":"2026-10-07T18:00:00Z","v":40272,"vw":85.354719},{"c":85.33,"h":85.36,"l":85.31,"n":324,"o":85.3423,"t":"2026-10-07T18:15:00Z","v":36512,"vw":85.335334},{"c":85.315,"h":85.335,"l":85.27,"n":349,"o":85.335,"t":"2026-10-07T18:30:00Z","v":33789,"vw":85.306763},{"c":85.315,"h":85.345,"l":85.3,"n":397,"o":85.315,"t":"2026-10-07T18:45:00Z","v":45095,"vw":85.319467},{"c":85.265,"h":85.345,"l":85.265,"n":757,"o":85.32,"t":"2026-10-07T19:00:00Z","v":82332,"vw":85.299868},{"c":85.23,"h":85.2699,"l":85.215,"n":373,"o":85.265,"t":"2026-10-07T19:15:00Z","v":34280,"vw":85.244311},{"c":85.23,"h":85.2676,"l":85.185,"n":507,"o":85.225,"t":"2026-10-07T19:30:00Z","v":95575,"vw":85.227944},{"c":85.2,"h":85.24,"l":85.175,"n":1019,"o":85.23,"t":"2026-10-07T19:45:00Z","v":148577,"vw":85.206613},{"c":85.21,"h":85.21,"l":85.21,"n":11,"o":85.21,"t":"2026-10-07T20:00:00Z","v":40778,"vw":85.21},{"c":84.82,"h":84.905,"l":84.645,"n":1260,"o":84.66,"t":"2026-10-08T13:30:00Z","v":79069,"vw":84.79429},{"c":85.06,"h":85.09,"l":84.855,"n":454,"o":84.855,"t":"2026-10-08T13:45:00Z","v":29942,"vw":84.981483},{"c":85.38,"h":85.4,"l":85.09,"n":751,"o":85.09,"t":"2026-10-08T14:00:00Z","v":63125,"vw":85.31272},{"c":85.51,"h":85.51,"l":85.37,"n":471,"o":85.37,"t":"2026-10-08T14:15:00Z","v":28975,"vw":85.444353},{"c":85.39,"h":85.5,"l":85.36,"n":425,"o":85.5,"t":"2026-10-08T14:30:00Z","v":28662,"vw":85.450501},{"c":85.4,"h":85.4,"l":85.33,"n":370,"o":85.3845,"t":"2026-10-08T14:45:00Z","v":22358,"vw":85.37498},{"c":85.26,"h":85.39,"l":85.25,"n":649,"o":85.39,"t":"2026-10-08T15:00:00Z","v":82713,"vw":85.327215},{"c":85.275,"h":85.309,"l":85.21,"n":502,"o":85.24,"t":"2026-10-08T15:15:00Z","v":41724,"vw":85.264629},{"c":85.34,"h":85.35,"l":85.2599,"n":267,"o":85.2599,"t":"2026-10-08T15:30:00Z","v":18830,"vw":85.298153},{"c":85.375,"h":85.375,"l":85.335,"n":275,"o":85.3505,"t":"2026-10-08T15:45:00Z","v":26309,"vw":85.350479},{"c":85.415,"h":85.4159,"l":85.35,"n":272,"o":85.375,"t":"2026-10-08T16:00:00Z","v":26624,"vw":85.39034},{"c":85.5,"h":85.71,"l":85.41,"n":1051,"o":85.41,"t":"2026-10-08T16:15:00Z","v":80730,"vw":85.5645},{"c":85.51,"h":85.545,"l":85.455,"n":403,"o":85.505,"t":"2026-10-08T16:30:00Z","v":66202,"vw":85.510844},{"c":85.21,"h":85.5246,"l":85.15,"n":823,"o":85.51,"t":"2026-10-08T16:45:00Z","v":61679,"vw":85.271105},{"c":85.27,"h":85.28,"l":85.01,"n":562,"o":85.12,"t":"2026-10-08T17:00:00Z","v":31064,"vw":85.112377},{"c":85.125,"h":85.29,"l":85.02,"n":592,"o":85.259,"t":"2026-10-08T17:15:00Z","v":58151,"vw":85.154391},{"c":85.35,"h":85.3607,"l":85.13,"n":399,"o":85.13,"t":"2026-10-08T17:30:00Z","v":20967,"vw":85.276994},{"c":85.365,"h":85.375,"l":85.245,"n":317,"o":85.35,"t":"2026-10-08T17:45:00Z","v":36201,"vw":85.320082},{"c":85.52,"h":85.535,"l":85.305,"n":356,"o":85.37,"t":"2026-10-08T18:00:00Z","v":21506,"vw":85.422175},{"c":85.54,"h":85.595,"l":85.48,"n":469,"o":85.515,"t":"2026-10-08T18:15:00Z","v":45516,"vw":85.549403},{"c":85.45,"h":85.535,"l":85.44,"n":310,"o":85.535,"t":"2026-10-08T18:30:00Z","v":26182,"vw":85.486446},{"c":85.47,"h":85.5,"l":85.45,"n":371,"o":85.475,"t":"2026-10-08T18:45:00Z","v":23994,"vw":85.469918},{"c":85.36,"h":85.465,"l":85.23,"n":1012,"o":85.46,"t":"2026-10-08T19:00:00Z","v":101356,"vw":85.369102},{"c":85.42,"h":85.51,"l":85.35,"n":577,"o":85.355,"t":"2026-10-08T19:15:00Z","v":48151,"vw":85.414942},{"c":85.33,"h":85.44,"l":85.3,"n":698,"o":85.43,"t":"2026-10-08T19:30:00Z","v":64220,"vw":85.3553},{"c":85.455,"h":85.495,"l":85.32,"n":1099,"o":85.32,"t":"2026-10-08T19:45:00Z","v":117924,"vw":85.391722},{"c":85.5,"h":85.5,"l":85.5,"n":9,"o":85.5,"t":"2026-10-08T20:00:00Z","v":4450,"vw":85.5},{"c":85.55,"h":85.55,"l":85.55,"n":3,"o":85.55,"t":"2026-10-08T23:45:00Z","v":1010,"vw":85.55},{"c":85.79,"h":85.79,"l":85.79,"n":2,"o":85.79,"t":"2026-10-09T12:00:00Z","v":114,"vw":85.79},{"c":85.48,"h":85.76,"l":85.47,"n":1043,"o":85.67,"t":"2026-10-09T13:30:00Z","v":53128,"vw":85.672298},{"c":85.6519,"h":85.6519,"l":85.43,"n":434,"o":85.4899,"t":"2026-10-09T13:45:00Z","v":21374,"vw":85.531129},{"c":85.56,"h":85.67,"l":85.5,"n":438,"o":85.64,"t":"2026-10-09T14:00:00Z","v":20020,"vw":85.589409},{"c":85.515,"h":85.6,"l":85.51,"n":451,"o":85.57,"t":"2026-10-09T14:15:00Z","v":21741,"vw":85.572172},{"c":85.51,"h":85.58,"l":85.5,"n":467,"o":85.5201,"t":"2026-10-09T14:30:00Z","v":63936,"vw":85.551972},{"c":85.66,"h":85.67,"l":85.55,"n":288,"o":85.55,"t":"2026-10-09T14:45:00Z","v":10356,"vw":85.60933},{"c":85.675,"h":85.6899,"l":85.56,"n":306,"o":85.655,"t":"2026-10-09T15:00:00Z","v":14418,"vw":85.652463},{"c":85.69,"h":85.735,"l":85.69,"n":255,"o":85.705,"t":"2026-10-09T15:15:00Z","v":14531,"vw":85.716361},{"c":85.63,"h":85.69,"l":85.63,"n":230,"o":85.6759,"t":"2026-10-09T15:30:00Z","v":20767,"vw":85.67132},{"c":85.68,"h":85.7,"l":85.61,"n":323,"o":85.63,"t":"2026-10-09T15:45:00Z","v":60621,"vw":85.666468},{"c":85.69,"h":85.695,"l":85.62,"n":186,"o":85.67,"t":"2026-10-09T16:00:00Z","v":13372,"vw":85.650213},{"c":85.73,"h":85.73,"l":85.67,"n":230,"o":85.7054,"t":"2026-10-09T16:15:00Z","v":20476,"vw":85.691871},{"c":85.735,"h":85.76,"l":85.71,"n":187,"o":85.735,"t":"2026-10-09T16:30:00Z","v":15330,"vw":85.729919},{"c":85.79,"h":85.8,"l":85.74,"n":230,"o":85.745,"t":"2026-10-09T16:45:00Z","v":21325,"vw":85.77012},{"c":85.77,"h":85.83,"l":85.745,"n":196,"o":85.79,"t":"2026-10-09T17:00:00Z","v":25868,"vw":85.792783},{"c":85.815,"h":85.82,"l":85.755,"n":240,"o":85.77,"t":"2026-10-09T17:15:00Z","v":23987,"vw":85.798822},{"c":85.855,"h":85.865,"l":85.81,"n":330,"o":85.81,"t":"2026-10-09T17:30:00Z","v":25598,"vw":85.843765},{"c":85.885,"h":85.885,"l":85.84,"n":287,"o":85.86,"t":"2026-10-09T17:45:00Z","v":15273,"vw":85.867187},{"c":85.915,"h":85.93,"l":85.865,"n":195,"o":85.88,"t":"2026-10-09T18:00:00Z","v":19578,"vw":85.901607},{"c":85.91,"h":85.93,"l":85.89,"n":265,"o":85.91,"t":"2026-10-09T18:15:00Z","v":14803,"vw":85.9101},{"c":85.87,"h":85.93,"l":85.85,"n":313,"o":85.92,"t":"2026-10-09T18:30:00Z","v":21773,"vw":85.890641},{"c":85.875,"h":85.93,"l":85.845,"n":363,"o":85.879,"t":"2026-10-09T18:45:00Z","v":28921,"vw":85.879684},{"c":85.9,"h":85.905,"l":85.85,"n":207,"o":85.87,"t":"2026-10-09T19:00:00Z","v":18731,"vw":85.878195},{"c":85.87,"h":85.9151,"l":85.87,"n":293,"o":85.89,"t":"2026-10-09T19:15:00Z","v":32580,"vw":85.900856},{"c":85.845,"h":85.8853,"l":85.84,"n":441,"o":85.86,"t":"2026-10-09T19:30:00Z","v":35211,"vw":85.859065},{"c":85.83,"h":85.87,"l":85.81,"n":597,"o":85.86,"t":"2026-10-09T19:45:00Z","v":58891,"vw":85.84701},{"c":85.83,"h":85.83,"l":85.83,"n":8,"o":85.83,"t":"2026-10-09T20:00:00Z","v":786,"vw":85.83},{"c":85.84,"h":85.84,"l":85.84,"n":1,"o":85.84,"t":"2026-10-09T20:15:00Z","v":149,"vw":85.84},{"c":85.62,"h":85.62,"l":85.62,"n":2,"o":85.62,"t":"2026-10-09T21:00:00Z","v":182,"vw":85.62},{"c":85.48,"h":85.78,"l":85.47,"n":2265,"o":85.67,"t":"2026-10-12T13:30:00Z","v":102121,"vw":85.645055},{"c":85.52,"h":85.56,"l":85.41,"n":852,"o":85.5,"t":"2026-10-12T13:45:00Z","v":52812,"vw":85.488365},{"c":85.55,"h":85.57,"l":85.45,"n":545,"o":85.52,"t":"2026-10-12T14:00:00Z","v":21451,"vw":85.508192},{"c":85.55,"h":85.61,"l":85.53,"n":526,"o":85.56,"t":"2026-10-12T14:15:00Z","v":24426,"vw":85.573227},{"c":85.62,"h":85.67,"l":85.555,"n":354,"o":85.56,"t":"2026-10-12T14:30:00Z","v":21517,"vw":85.613059},{"c":85.6763,"h":85.69,"l":85.6,"n":256,"o":85.62,"t":"2026-10-12T14:45:00Z","v":10971,"vw":85.633288},{"c":85.625,"h":85.685,"l":85.62,"n":265,"o":85.68,"t":"2026-10-12T15:00:00Z","v":13518,"vw":85.655352},{"c":85.66,"h":85.6655,"l":85.6,"n":348,"o":85.63,"t":"2026-10-12T15:15:00Z","v":26885,"vw":85.640264},{"c":85.75,"h":85.75,"l":85.64,"n":241,"o":85.665,"t":"2026-10-12T15:30:00Z","v":19981,"vw":85.687103},{"c":85.765,"h":85.77,"l":85.72,"n":183,"o":85.7299,"t":"2026-10-12T15:45:00Z","v":9229,"vw":85.750452},{"c":85.79,"h":85.81,"l":85.765,"n":378,"o":85.765,"t":"2026-10-12T16:00:00Z","v":28329,"vw":85.789424},{"c":85.675,"h":85.79,"l":85.67,"n":235,"o":85.775,"t":"2026-10-12T16:15:00Z","v":14313,"vw":85.755609},{"c":85.7,"h":85.73,"l":85.68,"n":164,"o":85.6899,"t":"2026-10-12T16:30:00Z","v":12735,"vw":85.715531},{"c":85.68,"h":85.7,"l":85.63,"n":294,"o":85.69,"t":"2026-10-12T16:45:00Z","v":24354,"vw":85.659669},{"c":85.705,"h":85.71,"l":85.66,"n":274,"o":85.68,"t":"2026-10-12T17:00:00Z","v":25804,"vw":85.682636},{"c":85.6641,"h":85.7,"l":85.6545,"n":274,"o":85.7,"t":"2026-10-12T17:15:00Z","v":19110,"vw":85.680789},{"c":85.6355,"h":85.66,"l":85.63,"n":218,"o":85.66,"t":"2026-10-12T17:30:00Z","v":16455,"vw":85.644253},{"c":85.61,"h":85.64,"l":85.61,"n":334,"o":85.63,"t":"2026-10-12T17:45:00Z","v":30534,"vw":85.626057},{"c":85.6041,"h":85.62,"l":85.58,"n":233,"o":85.6,"t":"2026-10-12T18:00:00Z","v":14511,"vw":85.595975},{"c":85.555,"h":85.5941,"l":85.545,"n":195,"o":85.5941,"t":"2026-10-12T18:15:00Z","v":17290,"vw":85.569155},{"c":85.56,"h":85.565,"l":85.54,"n":467,"o":85.5599,"t":"2026-10-12T18:30:00Z","v":37571,"vw":85.554411},{"c":85.51,"h":85.56,"l":85.5,"n":317,"o":85.555,"t":"2026-10-12T18:45:00Z","v":27247,"vw":85.526749},{"c":85.54,"h":85.54,"l":85.495,"n":310,"o":85.5,"t":"2026-10-12T19:00:00Z","v":22217,"vw":85.519477},{"c":85.5,"h":85.55,"l":85.485,"n":552,"o":85.545,"t":"2026-10-12T19:15:00Z","v":85315,"vw":85.516106},{"c":85.53,"h":85.575,"l":85.48,"n":440,"o":85.495,"t":"2026-10-12T19:30:00Z","v":32319,"vw":85.528899},{"c":85.51,"h":85.565,"l":85.495,"n":793,"o":85.53,"t":"2026-10-12T19:45:00Z","v":61056,"vw":85.520552},{"c":85.52,"h":85.52,"l":85.52,"n":7,"o":85.52,"t":"2026-10-12T20:00:00Z","v":9356,"vw":85.52},{"c":85.5848,"h":85.5848,"l":85.5848,"n":1,"o":85.5848,"t":"2026-10-12T23:45:00Z","v":220,"vw":85.5848},{"c":85.34,"h":85.39,"l":85.12,"n":1132,"o":85.14,"t":"2026-10-13T13:30:00Z","v":47706,"vw":85.227952},{"c":85.145,"h":85.37,"l":85.14,"n":1087,"o":85.34,"t":"2026-10-13T13:45:00Z","v":115342,"vw":85.301529},{"c":85.24,"h":85.26,"l":85.085,"n":724,"o":85.16,"t":"2026-10-13T14:00:00Z","v":43710,"vw":85.151157},{"c":85.14,"h":85.26,"l":85.14,"n":484,"o":85.26,"t":"2026-10-13T14:15:00Z","v":26885,"vw":85.215789},{"c":85.2,"h":85.24,"l":85.11,"n":489,"o":85.15,"t":"2026-10-13T14:30:00Z","v":33391,"vw":85.193317},{"c":85.075,"h":85.19,"l":85.05,"n":398,"o":85.19,"t":"2026-10-13T14:45:00Z","v":20148,"vw":85.130028},{"c":85.105,"h":85.14,"l":85.07,"n":332,"o":85.07,"t":"2026-10-13T15:00:00Z","v":16912,"vw":85.091505},{"c":84.87,"h":85.12,"l":84.87,"n":409,"o":85.09,"t":"2026-10-13T15:15:00Z","v":17967,"vw":84.992919},{"c":84.8654,"h":84.89,"l":84.765,"n":393,"o":84.86,"t":"2026-10-13T15:30:00Z","v":12949,"vw":84.826244},{"c":84.97,"h":84.985,"l":84.8,"n":404,"o":84.84,"t":"2026-10-13T15:45:00Z","v":28888,"vw":84.889247},{"c":85.0424,"h":85.0599,"l":84.98,"n":410,"o":84.98,"t":"2026-10-13T16:00:00Z","v":23556,"vw":85.031926},{"c":85.1745,"h":85.1745,"l":85.04,"n":282,"o":85.05,"t":"2026-10-13T16:15:00Z","v":14987,"vw":85.099614},{"c":85.2,"h":85.2601,"l":85.19,"n":219,"o":85.19,"t":"2026-10-13T16:30:00Z","v":15306,"vw":85.238069},{"c":85.115,"h":85.21,"l":85.115,"n":249,"o":85.2,"t":"2026-10-13T16:45:00Z","v":71653,"vw":85.176237},{"c":85.025,"h":85.1,"l":85.025,"n":237,"o":85.1,"t":"2026-10-13T17:00:00Z","v":18389,"vw":85.069544},{"c":85.0351,"h":85.065,"l":85.01,"n":311,"o":85.03,"t":"2026-10-13T17:15:00Z","v":59357,"vw":85.04204},{"c":85.135,"h":85.1498,"l":85.025,"n":316,"o":85.03,"t":"2026-10-13T17:30:00Z","v":44624,"vw":85.109792},{"c":85.04,"h":85.14,"l":85,"n":612,"o":85.14,"t":"2026-10-13T17:45:00Z","v":127419,"vw":85.04306},{"c":85.175,"h":85.19,"l":85.035,"n":485,"o":85.05,"t":"2026-10-13T18:00:00Z","v":37699,"vw":85.116939},{"c":85.22,"h":85.23,"l":85.135,"n":318,"o":85.175,"t":"2026-10-13T18:15:00Z","v":22101,"vw":85.17441},{"c":85.21,"h":85.2499,"l":85.195,"n":239,"o":85.2253,"t":"2026-10-13T18:30:00Z","v":16902,"vw":85.218358},{"c":85.19,"h":85.22,"l":85.13,"n":276,"o":85.215,"t":"2026-10-13T18:45:00Z","v":24455,"vw":85.166403},{"c":85.26,"h":85.275,"l":85.15,"n":249,"o":85.1899,"t":"2026-10-13T19:00:00Z","v":24616,"vw":85.226848},{"c":85.28,"h":85.34,"l":85.27,"n":259,"o":85.2801,"t":"2026-10-13T19:15:00Z","v":33777,"vw":85.292047},{"c":85.29,"h":85.34,"l":85.265,"n":428,"o":85.29,"t":"2026-10-13T19:30:00Z","v":42278,"vw":85.30461},{"c":85.42,"h":85.43,"l":85.265,"n":835,"o":85.265,"t":"2026-10-13T19:45:00Z","v":85376,"vw":85.360688},{"c":85.43,"h":85.43,"l":85.43,"n":12,"o":85.43,"t":"2026-10-13T20:00:00Z","v":1262,"vw":85.43},{"c":85.42,"h":85.42,"l":85.42,"n":4,"o":85.42,"t":"2026-10-13T20:15:00Z","v":500,"vw":85.42},{"c":84.8601,"h":84.8601,"l":84.8601,"n":1,"o":84.8601,"t":"2026-10-13T21:15:00Z","v":1001,"vw":84.8601},{"c":85.58,"h":85.58,"l":85.58,"n":1,"o":85.58,"t":"2026-10-13T22:45:00Z","v":300,"vw":85.58},{"c":85.33,"h":85.35,"l":85.33,"n":3,"o":85.34,"t":"2026-10-14T10:45:00Z","v":624,"vw":85.338622},{"c":84.93,"h":85.05,"l":84.75,"n":1667,"o":84.75,"t":"2026-10-14T13:30:00Z","v":106149,"vw":84.959265},{"c":84.755,"h":85.01,"l":84.755,"n":475,"o":84.94,"t":"2026-10-14T13:45:00Z","v":23362,"vw":84.914197},{"c":84.74,"h":84.81,"l":84.71,"n":538,"o":84.74,"t":"2026-10-14T14:00:00Z","v":27535,"vw":84.768153},{"c":84.635,"h":84.79,"l":84.62,"n":529,"o":84.77,"t":"2026-10-14T14:15:00Z","v":24965,"vw":84.715153},{"c":84.75,"h":84.78,"l":84.6601,"n":470,"o":84.6701,"t":"2026-10-14T14:30:00Z","v":30266,"vw":84.720259},{"c":84.69,"h":84.7268,"l":84.5932,"n":268,"o":84.715,"t":"2026-10-14T14:45:00Z","v":21512,"vw":84.629908},{"c":84.56,"h":84.6651,"l":84.515,"n":371,"o":84.6651,"t":"2026-10-14T15:00:00Z","v":47837,"vw":84.56614},{"c":84.515,"h":84.62,"l":84.505,"n":342,"o":84.57,"t":"2026-10-14T15:15:00Z","v":21953,"vw":84.581477},{"c":84.425,"h":84.5504,"l":84.4,"n":405,"o":84.51,"t":"2026-10-14T15:30:00Z","v":182830,"vw":84.514127},{"c":84.48,"h":84.51,"l":84.4,"n":298,"o":84.43,"t":"2026-10-14T15:45:00Z","v":13987,"vw":84.443904},{"c":84.33,"h":84.4954,"l":84.32,"n":375,"o":84.48,"t":"2026-10-14T16:00:00Z","v":19678,"vw":84.422744},{"c":84.35,"h":84.36,"l":84.29,"n":385,"o":84.31,"t":"2026-10-14T16:15:00Z","v":21789,"vw":84.325583},{"c":84.4101,"h":84.45,"l":84.34,"n":336,"o":84.3442,"t":"2026-10-14T16:30:00Z","v":21183,"vw":84.405439},{"c":84.4241,"h":84.425,"l":84.35,"n":429,"o":84.41,"t":"2026-10-14T16:45:00Z","v":38026,"vw":84.388537},{"c":84.305,"h":84.475,"l":84.295,"n":379,"o":84.44,"t":"2026-10-14T17:00:00Z","v":36530,"vw":84.394224},{"c":84.225,"h":84.325,"l":84.2,"n":387,"o":84.2954,"t":"2026-10-14T17:15:00Z","v":21061,"vw":84.277655},{"c":84.23,"h":84.285,"l":84.18,"n":427,"o":84.22,"t":"2026-10-14T17:30:00Z","v":42946,"vw":84.234117},{"c":84.14,"h":84.23,"l":84.13,"n":494,"o":84.225,"t":"2026-10-14T17:45:00Z","v":24994,"vw":84.192335},{"c":84.25,"h":84.25,"l":84.1,"n":461,"o":84.14,"t":"2026-10-14T18:00:00Z","v":29190,"vw":84.165145},{"c":84.22,"h":84.25,"l":84.165,"n":326,"o":84.24,"t":"2026-10-14T18:15:00Z","v":18369,"vw":84.210842},{"c":84.205,"h":84.225,"l":84.16,"n":400,"o":84.2,"t":"2026-10-14T18:30:00Z","v":23388,"vw":84.183437},{"c":84.205,"h":84.2551,"l":84.18,"n":342,"o":84.2,"t":"2026-10-14T18:45:00Z","v":21926,"vw":84.217377},{"c":84.2,"h":84.235,"l":84.13,"n":391,"o":84.18,"t":"2026-10-14T19:00:00Z","v":32179,"vw":84.178824},{"c":84.3051,"h":84.31,"l":84.19,"n":472,"o":84.215,"t":"2026-10-14T19:15:00Z","v":46312,"vw":84.254364},{"c":84.37,"h":84.3801,"l":84.28,"n":476,"o":84.305,"t":"2026-10-14T19:30:00Z","v":55848,"vw":84.342673},{"c":84.43,"h":84.45,"l":84.305,"n":820,"o":84.35,"t":"2026-10-14T19:45:00Z","v":87304,"vw":84.360145},{"c":84.46,"h":84.46,"l":84.46,"n":8,"o":84.46,"t":"2026-10-14T20:00:00Z","v":2889,"vw":84.46},{"c":84.24,"h":84.45,"l":84.0909,"n":1983,"o":84.13,"t":"2026-10-15T13:30:00Z","v":101356,"vw":84.2543},{"c":83.97,"h":84.245,"l":83.93,"n":787,"o":84.23,"t":"2026-10-15T13:45:00Z","v":33576,"vw":84.096755},{"c":84.1,"h":84.16,"l":83.94,"n":1104,"o":83.98,"t":"2026-10-15T14:00:00Z","v":94608,"vw":84.077147},{"c":84.09,"h":84.21,"l":84.09,"n":870,"o":84.13,"t":"2026-10-15T14:15:00Z","v":62208,"vw":84.135432},{"c":84.29,"h":84.29,"l":84.03,"n":719,"o":84.07,"t":"2026-10-15T14:30:00Z","v":69671,"vw":84.238143},{"c":84.43,"h":84.445,"l":84.23,"n":646,"o":84.29,"t":"2026-10-15T14:45:00Z","v":42162,"vw":84.294531},{"c":84.5,"h":84.515,"l":84.36,"n":514,"o":84.415,"t":"2026-10-15T15:00:00Z","v":23345,"vw":84.426717},{"c":84.49,"h":84.545,"l":84.4785,"n":525,"o":84.49,"t":"2026-10-15T15:15:00Z","v":40722,"vw":84.515693},{"c":84.45,"h":84.5,"l":84.41,"n":490,"o":84.49,"t":"2026-10-15T15:30:00Z","v":36230,"vw":84.459822},{"c":84.5224,"h":84.5224,"l":84.39,"n":390,"o":84.445,"t":"2026-10-15T15:45:00Z","v":25477,"vw":84.456564},{"c":84.4,"h":84.55,"l":84.4,"n":399,"o":84.535,"t":"2026-10-15T16:00:00Z","v":20603,"vw":84.454988},{"c":84.4,"h":84.41,"l":84.35,"n":361,"o":84.405,"t":"2026-10-15T16:15:00Z","v":22352,"vw":84.384478},{"c":84.45,"h":84.53,"l":84.37,"n":463,"o":84.41,"t":"2026-10-15T16:30:00Z","v":28409,"vw":84.426942},{"c":84.4199,"h":84.4758,"l":84.33,"n":363,"o":84.4758,"t":"2026-10-15T16:45:00Z","v":27477,"vw":84.395131},{"c":84.43,"h":84.46,"l":84.37,"n":688,"o":84.405,"t":"2026-10-15T17:00:00Z","v":62182,"vw":84.428389},{"c":84.465,"h":84.485,"l":84.435,"n":704,"o":84.45,"t":"2026-10-15T17:15:00Z","v":73400,"vw":84.459198},{"c":84.59,"h":84.63,"l":84.4523,"n":327,"o":84.46,"t":"2026-10-15T17:30:00Z","v":47137,"vw":84.492622},{"c":84.615,"h":84.63,"l":84.56,"n":660,"o":84.605,"t":"2026-10-15T17:45:00Z","v":47518,"vw":84.601553},{"c":84.46,"h":84.616,"l":84.45,"n":567,"o":84.615,"t":"2026-10-15T18:00:00Z","v":39871,"vw":84.528807},{"c":84.48,"h":84.505,"l":84.42,"n":465,"o":84.485,"t":"2026-10-15T18:15:00Z","v":39440,"vw":84.465108},{"c":84.455,"h":84.53,"l":84.43,"n":520,"o":84.48,"t":"2026-10-15T18:30:00Z","v":51921,"vw":84.496251},{"c":84.5627,"h":84.5627,"l":84.46,"n":377,"o":84.46,"t":"2026-10-15T18:45:00Z","v":34592,"vw":84.520045},{"c":84.785,"h":84.79,"l":84.555,"n":367,"o":84.5599,"t":"2026-10-15T19:00:00Z","v":29090,"vw":84.682986},{"c":84.84,"h":84.915,"l":84.78,"n":827,"o":84.79,"t":"2026-10-15T19:15:00Z","v":86344,"vw":84.846382},{"c":84.86,"h":84.9,"l":84.814631,"n":634,"o":84.84,"t":"2026-10-15T19:30:00Z","v":67305,"vw":84.854651},{"c":84.87,"h":84.935375,"l":84.78,"n":1058,"o":84.87,"t":"2026-10-15T19:45:00Z","v":94019,"vw":84.852846},{"c":84.88,"h":84.88,"l":84.88,"n":11,"o":84.88,"t":"2026-10-15T20:00:00Z","v":979,"vw":84.88},{"c":85.02,"h":85.02,"l":85.02,"n":5,"o":85.02,"t":"2026-10-15T21:45:00Z","v":150,"vw":85.02},{"c":84.52,"h":84.52,"l":84.52,"n":2,"o":84.52,"t":"2026-10-16T13:00:00Z","v":174,"vw":84.52},{"c":84.88,"h":84.89,"l":84.69,"n":1589,"o":84.72,"t":"2026-10-16T13:30:00Z","v":74631,"vw":84.788439},{"c":84.84,"h":84.99,"l":84.81,"n":983,"o":84.92,"t":"2026-10-16T13:45:00Z","v":69777,"vw":84.88992},{"c":84.74,"h":84.95,"l":84.7101,"n":993,"o":84.83,"t":"2026-10-16T14:00:00Z","v":52029,"vw":84.790867},{"c":84.73,"h":84.8,"l":84.71,"n":608,"o":84.76,"t":"2026-10-16T14:15:00Z","v":47240,"vw":84.740157},{"c":84.85,"h":84.94,"l":84.72,"n":484,"o":84.72,"t":"2026-10-16T14:30:00Z","v":47029,"vw":84.885455},{"c":84.85,"h":84.9471,"l":84.81,"n":430,"o":84.85,"t":"2026-10-16T14:45:00Z","v":24123,"vw":84.861575},{"c":84.61,"h":84.86,"l":84.595,"n":560,"o":84.86,"t":"2026-10-16T15:00:00Z","v":56025,"vw":84.655031},{"c":84.55,"h":84.65,"l":84.5,"n":497,"o":84.62,"t":"2026-10-16T15:15:00Z","v":41877,"vw":84.570557},{"c":84.53,"h":84.61,"l":84.515,"n":824,"o":84.56,"t":"2026-10-16T15:30:00Z","v":207726,"vw":84.5408},{"c":84.3755,"h":84.595,"l":84.37,"n":684,"o":84.52,"t":"2026-10-16T15:45:00Z","v":84487,"vw":84.499958},{"c":84.43,"h":84.43,"l":84.27,"n":394,"o":84.365,"t":"2026-10-16T16:00:00Z","v":32450,"vw":84.372735},{"c":84.4127,"h":84.49,"l":84.4,"n":234,"o":84.45,"t":"2026-10-16T16:15:00Z","v":17649,"vw":84.43258},{"c":84.35,"h":84.42,"l":84.33,"n":298,"o":84.39,"t":"2026-10-16T16:30:00Z","v":69360,"vw":84.377551},{"c":84.3355,"h":84.385,"l":84.25,"n":431,"o":84.38,"t":"2026-10-16T16:45:00Z","v":30735,"vw":84.309064},{"c":84.13,"h":84.33,"l":84.09,"n":373,"o":84.32,"t":"2026-10-16T17:00:00Z","v":28436,"vw":84.201999},{"c":84.14,"h":84.16,"l":83.995,"n":424,"o":84.12,"t":"2026-10-16T17:15:00Z","v":48158,"vw":84.097255},{"c":84.3,"h":84.34,"l":84.1125,"n":656,"o":84.155,"t":"2026-10-16T17:30:00Z","v":97541,"vw":84.216714},{"c":84.07,"h":84.3,"l":84.065,"n":482,"o":84.295,"t":"2026-10-16T17:45:00Z","v":31616,"vw":84.181843},{"c":84.03,"h":84.07,"l":83.94,"n":437,"o":84.06,"t":"2026-10-16T18:00:00Z","v":45617,"vw":84.011875},{"c":83.965,"h":84.07,"l":83.91,"n":430,"o":84.035,"t":"2026-10-16T18:15:00Z","v":40618,"vw":83.968861},{"c":83.93,"h":84,"l":83.88,"n":419,"o":83.95,"t":"2026-10-16T18:30:00Z","v":46270,"vw":83.956306},{"c":83.91,"h":83.97,"l":83.816,"n":441,"o":83.95,"t":"2026-10-16T18:45:00Z","v":34979,"vw":83.888004},{"c":84.02,"h":84.02,"l":83.7859,"n":639,"o":83.9,"t":"2026-10-16T19:00:00Z","v":45863,"vw":83.896046},{"c":84.055,"h":84.07,"l":83.905,"n":578,"o":84.01,"t":"2026-10-16T19:15:00Z","v":54922,"vw":84.000299},{"c":83.87,"h":84.09,"l":83.87,"n":661,"o":84.065,"t":"2026-10-16T19:30:00Z","v":84300,"vw":83.976428},{"c":83.99,"h":84.01,"l":83.89,"n":949,"o":83.89,"t":"2026-10-16T19:45:00Z","v":57321,"vw":83.950491},{"c":83.96,"h":83.96,"l":83.96,"n":8,"o":83.96,"t":"2026-10-16T20:00:00Z","v":1967,"vw":83.96},{"c":84.49,"h":84.63,"l":84.355,"n":1956,"o":84.36,"t":"2026-10-19T13:30:00Z","v":84934,"vw":84.50291},{"c":84.415,"h":84.545,"l":84.38,"n":774,"o":84.48,"t":"2026-10-19T13:45:00Z","v":31949,"vw":84.472428},{"c":84.46,"h":84.46,"l":84.29,"n":940,"o":84.41,"t":"2026-10-19T14:00:00Z","v":54605,"vw":84.382526},{"c":84.4,"h":84.555,"l":84.39,"n":574,"o":84.48,"t":"2026-10-19T14:15:00Z","v":28207,"vw":84.489829},{"c":84.335,"h":84.43,"l":84.275,"n":615,"o":84.425,"t":"2026-10-19T14:30:00Z","v":31890,"vw":84.337427},{"c":84.325,"h":84.44,"l":84.3,"n":393,"o":84.35,"t":"2026-10-19T14:45:00Z","v":17272,"vw":84.349639},{"c":84.45,"h":84.475,"l":84.325,"n":587,"o":84.34,"t":"2026-10-19T15:00:00Z","v":42312,"vw":84.401594},{"c":84.645,"h":84.645,"l":84.465,"n":524,"o":84.465,"t":"2026-10-19T15:15:00Z","v":28789,"vw":84.571626},{"c":84.615,"h":84.665,"l":84.57,"n":312,"o":84.635,"t":"2026-10-19T15:30:00Z","v":16331,"vw":84.620232},{"c":84.535,"h":84.615,"l":84.515,"n":553,"o":84.615,"t":"2026-10-19T15:45:00Z","v":49496,"vw":84.574355},{"c":84.425,"h":84.52,"l":84.36,"n":442,"o":84.52,"t":"2026-10-19T16:00:00Z","v":27352,"vw":84.420053},{"c":84.42,"h":84.455,"l":84.375,"n":378,"o":84.42,"t":"2026-10-19T16:15:00Z","v":28800,"vw":84.413611},{"c":84.4246,"h":84.435,"l":84.36,"n":386,"o":84.435,"t":"2026-10-19T16:30:00Z","v":18911,"vw":84.392753},{"c":84.335,"h":84.43,"l":84.32,"n":257,"o":84.425,"t":"2026-10-19T16:45:00Z","v":16723,"vw":84.356143},{"c":84.335,"h":84.3572,"l":84.29,"n":499,"o":84.32,"t":"2026-10-19T17:00:00Z","v":32583,"vw":84.324626},{"c":84.32,"h":84.38,"l":84.29,"n":306,"o":84.34,"t":"2026-10-19T17:15:00Z","v":20443,"vw":84.328653},{"c":84.3,"h":84.3376,"l":84.2602,"n":395,"o":84.315,"t":"2026-10-19T17:30:00Z","v":22148,"vw":84.308199},{"c":84.375,"h":84.385,"l":84.26,"n":565,"o":84.29,"t":"2026-10-19T17:45:00Z","v":35835,"vw":84.315401},{"c":84.415,"h":84.415,"l":84.3402,"n":449,"o":84.4,"t":"2026-10-19T18:00:00Z","v":30257,"vw":84.37449},{"c":84.355,"h":84.42,"l":84.3,"n":383,"o":84.41,"t":"2026-10-19T18:15:00Z","v":27346,"vw":84.368581},{"c":84.335,"h":84.345,"l":84.265,"n":304,"o":84.345,"t":"2026-10-19T18:30:00Z","v":26776,"vw":84.310636},{"c":84.34,"h":84.38,"l":84.305,"n":362,"o":84.35,"t":"2026-10-19T18:45:00Z","v":22124,"vw":84.344458},{"c":84.345,"h":84.395,"l":84.325,"n":457,"o":84.35,"t":"2026-10-19T19:00:00Z","v":55501,"vw":84.341262},{"c":84.415,"h":84.455,"l":84.34,"n":439,"o":84.345,"t":"2026-10-19T19:15:00Z","v":54832,"vw":84.400942},{"c":84.445,"h":84.47,"l":84.39,"n":529,"o":84.41,"t":"2026-10-19T19:30:00Z","v":62644,"vw":84.435422},{"c":84.26,"h":84.44,"l":84.225,"n":895,"o":84.44,"t":"2026-10-19T19:45:00Z","v":98714,"vw":84.319827},{"c":84.27,"h":84.27,"l":84.27,"n":9,"o":84.27,"t":"2026-10-19T20:00:00Z","v":3444,"vw":84.27},{"c":83.87,"h":83.87,"l":83.87,"n":3,"o":83.87,"t":"2026-10-20T13:15:00Z","v":390,"vw":83.87},{"c":83.92,"h":84.08,"l":83.85,"n":1439,"o":83.85,"t":"2026-10-20T13:30:00Z","v":56439,"vw":83.950896},{"c":84.3524,"h":84.3597,"l":83.89,"n":880,"o":83.91,"t":"2026-10-20T13:45:00Z","v":26281,"vw":84.12701},{"c":84.32,"h":84.39,"l":84.28,"n":770,"o":84.35,"t":"2026-10-20T14:00:00Z","v":29999,"vw":84.340124},{"c":84.66,"h":84.665,"l":84.32,"n":507,"o":84.32,"t":"2026-10-20T14:15:00Z","v":23809,"vw":84.461798},{"c":84.64,"h":84.75,"l":84.58,"n":650,"o":84.75,"t":"2026-10-20T14:30:00Z","v":25919,"vw":84.650139},{"c":84.73,"h":84.76,"l":84.59,"n":464,"o":84.64,"t":"2026-10-20T14:45:00Z","v":27533,"vw":84.68375},{"c":84.33,"h":84.72,"l":84.255,"n":867,"o":84.6959,"t":"2026-10-20T15:00:00Z","v":44895,"vw":84.517369},{"c":84.3699,"h":84.445,"l":84.32,"n":695,"o":84.34,"t":"2026-10-20T15:15:00Z","v":38844,"vw":84.383175},{"c":84.385,"h":84.41,"l":84.26,"n":428,"o":84.36,"t":"2026-10-20T15:30:00Z","v":14990,"vw":84.324462},{"c":84.42,"h":84.435,"l":84.32,"n":384,"o":84.3499,"t":"2026-10-20T15:45:00Z","v":68911,"vw":84.382},{"c":84.355,"h":84.435,"l":84.31,"n":335,"o":84.43,"t":"2026-10-20T16:00:00Z","v":17377,"vw":84.380463},{"c":84.32,"h":84.3666,"l":84.2405,"n":380,"o":84.355,"t":"2026-10-20T16:15:00Z","v":16608,"vw":84.303864},{"c":84.31,"h":84.3899,"l":84.31,"n":347,"o":84.32,"t":"2026-10-20T16:30:00Z","v":14455,"vw":84.352949},{"c":84.235,"h":84.365,"l":84.215,"n":211,"o":84.35,"t":"2026-10-20T16:45:00Z","v":10880,"vw":84.283995},{"c":84.25,"h":84.285,"l":84.19,"n":450,"o":84.27,"t":"2026-10-20T17:00:00Z","v":37016,"vw":84.230815},{"c":84.375,"h":84.375,"l":84.2448,"n":266,"o":84.25,"t":"2026-10-20T17:15:00Z","v":23702,"vw":84.325859},{"c":84.4,"h":84.4166,"l":84.375,"n":239,"o":84.38,"t":"2026-10-20T17:30:00Z","v":22291,"vw":84.39612},{"c":84.425,"h":84.4399,"l":84.35,"n":388,"o":84.405,"t":"2026-10-20T17:45:00Z","v":15465,"vw":84.397039},{"c":84.4486,"h":84.4501,"l":84.395,"n":290,"o":84.43,"t":"2026-10-20T18:00:00Z","v":19959,"vw":84.426641},{"c":84.445,"h":84.465,"l":84.43,"n":318,"o":84.45,"t":"2026-10-20T18:15:00Z","v":23584,"vw":84.447562},{"c":84.3,"h":84.4459,"l":84.3,"n":386,"o":84.44,"t":"2026-10-20T18:30:00Z","v":22337,"vw":84.38502},{"c":84.38,"h":84.415,"l":84.3,"n":234,"o":84.3,"t":"2026-10-20T18:45:00Z","v":13155,"vw":84.363856},{"c":84.37,"h":84.425,"l":84.37,"n":337,"o":84.38,"t":"2026-10-20T19:00:00Z","v":23261,"vw":84.392178},{"c":84.285,"h":84.38,"l":84.27,"n":445,"o":84.375,"t":"2026-10-20T19:15:00Z","v":100999,"vw":84.324321},{"c":84.33,"h":84.355,"l":84.27,"n":574,"o":84.29,"t":"2026-10-20T19:30:00Z","v":42930,"vw":84.306205},{"c":84.35,"h":84.355,"l":84.265,"n":671,"o":84.3201,"t":"2026-10-20T19:45:00Z","v":49665,"vw":84.320912},{"c":84.36,"h":84.36,"l":84.34,"n":8,"o":84.34,"t":"2026-10-20T20:00:00Z","v":3105,"vw":84.341549},{"c":84,"h":84.04,"l":84,"n":3,"o":84.04,"t":"2026-10-20T20:45:00Z","v":3419,"vw":84.00463},{"c":84.49,"h":84.58,"l":84.36,"n":1720,"o":84.42,"t":"2026-10-21T13:30:00Z","v":83522,"vw":84.463681},{"c":84.55,"h":84.655,"l":84.46,"n":832,"o":84.48,"t":"2026-10-21T13:45:00Z","v":156710,"vw":84.59858},{"c":84.41,"h":84.53,"l":84.34,"n":858,"o":84.52,"t":"2026-10-21T14:00:00Z","v":138276,"vw":84.414435},{"c":84.45,"h":84.52,"l":84.38,"n":682,"o":84.415,"t":"2026-10-21T14:15:00Z","v":72562,"vw":84.432916},{"c":84.545,"h":84.57,"l":84.445,"n":590,"o":84.45,"t":"2026-10-21T14:30:00Z","v":31386,"vw":84.507917},{"c":84.62,"h":84.67,"l":84.56,"n":322,"o":84.56,"t":"2026-10-21T14:45:00Z","v":14464,"vw":84.617467},{"c":84.65,"h":84.6701,"l":84.5899,"n":376,"o":84.605,"t":"2026-10-21T15:00:00Z","v":17522,"vw":84.641236},{"c":84.72,"h":84.735,"l":84.625,"n":455,"o":84.655,"t":"2026-10-21T15:15:00Z","v":25854,"vw":84.682703},{"c":84.775,"h":84.7955,"l":84.7,"n":460,"o":84.73,"t":"2026-10-21T15:30:00Z","v":361851,"vw":84.731215},{"c":84.825,"h":84.84,"l":84.78,"n":318,"o":84.78,"t":"2026-10-21T15:45:00Z","v":37642,"vw":84.822142},{"c":84.7853,"h":84.83,"l":84.74,"n":352,"o":84.82,"t":"2026-10-21T16:00:00Z","v":39837,"vw":84.778925},{"c":84.685,"h":84.78,"l":84.665,"n":326,"o":84.78,"t":"2026-10-21T16:15:00Z","v":17065,"vw":84.747102},{"c":84.8,"h":84.9,"l":84.665,"n":577,"o":84.7,"t":"2026-10-21T16:30:00Z","v":144070,"vw":84.716175},{"c":84.8,"h":84.82,"l":84.735,"n":404,"o":84.79,"t":"2026-10-21T16:45:00Z","v":28910,"vw":84.791686},{"c":84.825,"h":84.85,"l":84.76,"n":343,"o":84.79,"t":"2026-10-21T17:00:00Z","v":27298,"vw":84.816674},{"c":84.845,"h":84.885,"l":84.825,"n":560,"o":84.825,"t":"2026-10-21T17:15:00Z","v":96628,"vw":84.870606},{"c":84.74,"h":84.8498,"l":84.72,"n":412,"o":84.8498,"t":"2026-10-21T17:30:00Z","v":65235,"vw":84.753924},{"c":84.755,"h":84.7854,"l":84.72,"n":385,"o":84.77,"t":"2026-10-21T17:45:00Z","v":32886,"vw":84.757617},{"c":84.775,"h":84.775,"l":84.69,"n":241,"o":84.75,"t":"2026-10-21T18:00:00Z","v":14675,"vw":84.729494},{"c":84.775,"h":84.8097,"l":84.74,"n":251,"o":84.775,"t":"2026-10-21T18:15:00Z","v":32220,"vw":84.766708},{"c":84.75,"h":84.8,"l":84.735,"n":470,"o":84.785,"t":"2026-10-21T18:30:00Z","v":35679,"vw":84.768269},{"c":84.485,"h":84.77,"l":84.465,"n":511,"o":84.76,"t":"2026-10-21T18:45:00Z","v":45073,"vw":84.643531},{"c":84.39,"h":84.485,"l":84.29,"n":672,"o":84.485,"t":"2026-10-21T19:00:00Z","v":71109,"vw":84.369567},{"c":84.62,"h":84.62,"l":84.38,"n":873,"o":84.38,"t":"2026-10-21T19:15:00Z","v":93868,"vw":84.481966},{"c":84.62,"h":84.65,"l":84.57,"n":484,"o":84.61,"t":"2026-10-21T19:30:00Z","v":30827,"vw":84.610783},{"c":84.575,"h":84.7,"l":84.56,"n":690,"o":84.63,"t":"2026-10-21T19:45:00Z","v":47344,"vw":84.631032},{"c":84.59,"h":84.59,"l":84.59,"n":10,"o":84.59,"t":"2026-10-21T20:00:00Z","v":2090,"vw":84.59},{"c":84.678,"h":84.678,"l":84.678,"n":1,"o":84.678,"t":"2026-10-21T22:45:00Z","v":200,"vw":84.678},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-22T11:00:00Z","v":106,"vw":84},{"c":83.79,"h":83.8,"l":83.79,"n":4,"o":83.8,"t":"2026-10-22T13:00:00Z","v":567,"vw":83.796294},{"c":83.66,"h":83.66,"l":83.66,"n":1,"o":83.66,"t":"2026-10-22T13:15:00Z","v":100,"vw":83.66},{"c":83.77,"h":83.9,"l":83.7,"n":1627,"o":83.73,"t":"2026-10-22T13:30:00Z","v":98361,"vw":83.788659},{"c":83.97,"h":83.9958,"l":83.7,"n":1161,"o":83.75,"t":"2026-10-22T13:45:00Z","v":60191,"vw":83.851104},{"c":83.81,"h":84.05,"l":83.795,"n":631,"o":83.96,"t":"2026-10-22T14:00:00Z","v":31589,"vw":83.906485},{"c":83.475,"h":83.8401,"l":83.4379,"n":8709,"o":83.8,"t":"2026-10-22T14:15:00Z","v":56192,"vw":83.620947},{"c":83.41,"h":83.47,"l":83.37,"n":1008,"o":83.47,"t":"2026-10-22T14:30:00Z","v":82963,"vw":83.402232},{"c":83.525,"h":83.53,"l":83.33,"n":757,"o":83.4,"t":"2026-10-22T14:45:00Z","v":57485,"vw":83.411786},{"c":83.4,"h":83.55,"l":83.39,"n":737,"o":83.52,"t":"2026-10-22T15:00:00Z","v":50341,"vw":83.448911},{"c":83.55,"h":83.65,"l":83.4046,"n":511,"o":83.41,"t":"2026-10-22T15:15:00Z","v":32271,"vw":83.559243},{"c":83.47,"h":83.56,"l":83.405,"n":835,"o":83.525,"t":"2026-10-22T15:30:00Z","v":81861,"vw":83.48015},{"c":83.645,"h":83.67,"l":83.48,"n":398,"o":83.48,"t":"2026-10-22T15:45:00Z","v":23307,"vw":83.550301},{"c":83.77,"h":83.82,"l":83.67,"n":453,"o":83.68,"t":"2026-10-22T16:00:00Z","v":36626,"vw":83.728353},{"c":83.8,"h":83.85,"l":83.77,"n":402,"o":83.78,"t":"2026-10-22T16:15:00Z","v":38920,"vw":83.81087},{"c":83.56,"h":83.78,"l":83.55,"n":476,"o":83.78,"t":"2026-10-22T16:30:00Z","v":54105,"vw":83.682312},{"c":83.66,"h":83.675,"l":83.455,"n":423,"o":83.57,"t":"2026-10-22T16:45:00Z","v":31862,"vw":83.535832},{"c":83.585,"h":83.655,"l":83.53,"n":393,"o":83.645,"t":"2026-10-22T17:00:00Z","v":34070,"vw":83.5889},{"c":83.63,"h":83.64,"l":83.55,"n":649,"o":83.6,"t":"2026-10-22T17:15:00Z","v":86628,"vw":83.593805},{"c":83.705,"h":83.74,"l":83.61,"n":464,"o":83.625,"t":"2026-10-22T17:30:00Z","v":53659,"vw":83.683304},{"c":83.61,"h":83.705,"l":83.61,"n":359,"o":83.7,"t":"2026-10-22T17:45:00Z","v":18153,"vw":83.64495},{"c":83.59,"h":83.62,"l":83.455,"n":793,"o":83.615,"t":"2026-10-22T18:00:00Z","v":59704,"vw":83.562898},{"c":83.615,"h":83.71,"l":83.57,"n":319,"o":83.59,"t":"2026-10-22T18:15:00Z","v":31492,"vw":83.638636},{"c":83.582,"h":83.6,"l":83.51,"n":283,"o":83.6,"t":"2026-10-22T18:30:00Z","v":23523,"vw":83.54949},{"c":83.565,"h":83.615,"l":83.55,"n":415,"o":83.58,"t":"2026-10-22T18:45:00Z","v":36189,"vw":83.578357},{"c":83.64,"h":83.685,"l":83.505,"n":450,"o":83.56,"t":"2026-10-22T19:00:00Z","v":26375,"vw":83.581213},{"c":83.7124,"h":83.745,"l":83.64,"n":581,"o":83.6499,"t":"2026-10-22T19:15:00Z","v":61708,"vw":83.692518},{"c":83.56,"h":83.71,"l":83.54,"n":529,"o":83.71,"t":"2026-10-22T19:30:00Z","v":37293,"vw":83.605701},{"c":83.84,"h":83.855,"l":83.53,"n":1008,"o":83.57,"t":"2026-10-22T19:45:00Z","v":104037,"vw":83.719482},{"c":83.84,"h":83.84,"l":83.84,"n":21,"o":83.84,"t":"2026-10-22T20:00:00Z","v":8671,"vw":83.84},{"c":83.78,"h":83.78,"l":83.78,"n":9,"o":83.78,"t":"2026-10-22T21:45:00Z","v":141,"vw":83.78},{"c":84.2095,"h":84.2095,"l":84.2095,"n":2,"o":84.2095,"t":"2026-10-22T22:45:00Z","v":102,"vw":84.2095}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6778313726829233,"strike":89.88674509268307,"iv":0.2670133279473709,"gamma":0.04452742832593727,"theta":-0.03249146348522334,"vega":0.06598351879955293,"rho":0.01188956505211524,"breakevenPct":8.02072574590409},{"delta":0.25,"premium":0.7552797412215299,"strike":87.9296034503796,"iv":0.22171738591075327,"gamma":0.06084207360707088,"theta":-0.031239442929949835,"vega":0.07487877557484907,"rho":0.014835420193586501,"breakevenPct":5.778725180821956},{"delta":0.3,"premium":0.8544705925318474,"strike":86.76423525974522,"iv":0.19640587830229903,"gamma":0.07518324476321551,"theta":-0.03078248487444557,"vega":0.08177853503021412,"rho":0.017799687743387537,"breakevenPct":4.50704419403276},{"delta":0.35,"premium":0.9687848926988186,"strike":85.90607553650591,"iv":0.17940491662683528,"gamma":0.08751862839208166,"theta":-0.03052398808113607,"vega":0.08719199984238853,"rho":0.02080869223010662,"breakevenPct":3.6198239852155596},{"delta":0.4,"premium":1.101446025422963,"strike":85.24276987288519,"iv":0.16834714457205102,"gamma":0.09709503513287107,"theta":-0.029993982165223865,"vega":0.09093138502365608,"rho":0.02397603288815005,"breakevenPct":2.9868987336690704},{"delta":0.45,"premium":1.2593103448275862,"strike":84.68768472906405,"iv":0.1610206896551724,"gamma":0.10341083743842364,"theta":-0.02970630541871921,"vega":0.09289339901477832,"rho":0.027106546557782964,"breakevenPct":2.5131143534012717},{"delta":0.5,"premium":1.4317241379310344,"strike":84.19507389162561,"iv":0.15584827586206895,"gamma":0.10784433497536945,"theta":-0.029558522167487684,"vega":0.09382935960591134,"rho":0.03021580048331769,"breakevenPct":2.131199939833788},{"delta":0.55,"premium":1.716155419222904,"strike":83.69120654396728,"iv":0.1587715746421268,"gamma":0.1050916155419223,"theta":-0.03017934560327198,"vega":0.09293394683026585,"rho":0.033363781805332095,"breakevenPct":1.8694679904463043},{"delta":0.6,"premium":2.0740286298568504,"strike":83.1799591002045,"iv":0.16700265848670756,"gamma":0.0976274028629857,"theta":-0.0313040899795501,"vega":0.09083783231083845,"rho":0.03653715393695899,"breakevenPct":1.6865311665808074},{"delta":0.65,"premium":2.504511278195489,"strike":82.59398496240601,"iv":0.175096992481203,"gamma":0.08923458646616542,"theta":-0.031821804511278196,"vega":0.08701428571428571,"rho":0.03966990831760193,"breakevenPct":1.5010689892670601},{"delta":0.7,"premium":2.9819999999999993,"strike":81.96000000000001,"iv":0.18316,"gamma":0.08026400000000002,"theta":-0.031956,"vega":0.08212400000000002,"rho":0.042775444141467105,"breakevenPct":1.314408396946564},{"delta":0.75,"premium":3.5973846153846156,"strike":81.19076923076923,"iv":0.19200615384615385,"gamma":0.06995630769230769,"theta":-0.031109846153846155,"vega":0.07489323076923077,"rho":0.0457870077647609,"breakevenPct":1.1309086905460917},{"delta":0.8,"premium":4.078179551122195,"strike":80.53117206982543,"iv":0.18801147132169577,"gamma":0.06219600997506234,"theta":-0.028087032418952614,"vega":0.06550498753117205,"rho":0.04886683111143607,"breakevenPct":0.9176426776569998},{"delta":0.85,"premium":4.614851485148514,"strike":79.81683168316832,"iv":0.18279504950495049,"gamma":0.05397376237623764,"theta":-0.024497029702970297,"vega":0.05497673267326734,"rho":0.05191184731071841,"breakevenPct":0.7057289698435467},{"delta":0.9,"premium":6.025732217573222,"strike":78.2887029288703,"iv":0.20210962343096234,"gamma":0.03684267782426778,"theta":-0.02184644351464435,"vega":0.04134979079497908,"rho":0.054412864493496346,"breakevenPct":0.5658816155099089}],"put":[{"delta":0.15,"premium":0.7608909994422846,"strike":75.43563997769138,"iv":0.3954661792899216,"gamma":0.025054398622053765,"theta":-0.03596565589628025,"vega":0.054946800617349495,"rho":-0.011074327478451168,"breakevenPct":10.931835665256331},{"delta":0.2,"premium":0.838302235995378,"strike":78.53208943981512,"iv":0.30634229729958523,"gamma":0.038890388405843586,"theta":-0.03278280592502832,"vega":0.06595730980809733,"rho":-0.01473901459626872,"breakevenPct":7.330883583230267},{"delta":0.25,"premium":0.948475648455134,"strike":80.27700370545791,"iv":0.2599495099777991,"gamma":0.05180480145952797,"theta":-0.031009488392097512,"vega":0.07482240535576976,"rho":-0.01836026749046305,"breakevenPct":5.38104955033067},{"delta":0.3,"premium":1.075,"strike":81.43172933118382,"iv":0.23225784660164214,"gamma":0.06388406340331368,"theta":-0.029797037981592993,"vega":0.08198518833835028,"rho":-0.02197343567596468,"breakevenPct":4.154664442767405},{"delta":0.35,"premium":1.075,"strike":82.48262624354784,"iv":0.18972160361545898,"gamma":0.08388498956229508,"theta":-0.024999213452777416,"vega":0.08713716290656968,"rho":-0.02566987543743182,"breakevenPct":2.901209156073673},{"delta":0.4,"premium":1.1721943887775554,"strike":83.1943887775551,"iv":0.16798857715430862,"gamma":0.09681382765531063,"theta":-0.02261382765531062,"vega":0.09081643286573146,"rho":-0.0291894238275476,"breakevenPct":2.1681841736909004},{"delta":0.45,"premium":1.4226953907815632,"strike":83.69539078156312,"iv":0.1707941883767535,"gamma":0.09736492985971944,"theta":-0.02316492985971944,"vega":0.09292064128256514,"rho":-0.03272079441043454,"breakevenPct":1.8693995816059672},{"delta":0.5,"premium":1.6431186283595922,"strike":84.18164967562558,"iv":0.16912131603336422,"gamma":0.09938934198331788,"theta":-0.022664411492122335,"vega":0.09380037071362372,"rho":-0.03625419666690169,"breakevenPct":1.5523246096541259},{"delta":0.55,"premium":1.8168906394810012,"strike":84.64504170528267,"iv":0.16050222428174235,"gamma":0.10369888785912883,"theta":-0.02053280815569972,"vega":0.09278090824837813,"rho":-0.039790750090554466,"breakevenPct":1.206880885255651},{"delta":0.6,"premium":2.0576900237529685,"strike":85.13895486935867,"iv":0.15590095011876484,"gamma":0.10474893111638955,"theta":-0.018830522565320664,"vega":0.09106900237529691,"rho":-0.04332388223707085,"breakevenPct":0.9049799074359548},{"delta":0.65,"premium":2.517903800475059,"strike":85.73277909738718,"iv":0.1644520190023753,"gamma":0.09512897862232779,"theta":-0.01853361045130641,"vega":0.08709038004750594,"rho":-0.0468458148182604,"breakevenPct":0.7456162966220012},{"delta":0.7,"premium":3.0692716236722304,"strike":86.41729893778452,"iv":0.17364142640364189,"gamma":0.08462397572078909,"theta":-0.01781578148710167,"vega":0.08179468892261002,"rho":-0.05042495186149156,"breakevenPct":0.5867994822133916},{"delta":0.75,"premium":3.7550505050505056,"strike":87.23434343434343,"iv":0.1842167676767677,"gamma":0.07297696969696969,"theta":-0.016625050505050504,"vega":0.07493151515151514,"rho":-0.05409393715265105,"breakevenPct":0.43023267021358685},{"delta":0.8,"premium":4.605189530685921,"strike":88.21841155234657,"iv":0.19431263537906138,"gamma":0.0607629963898917,"theta":-0.014395306859205776,"vega":0.06592274368231048,"rho":-0.05788718989444673,"breakevenPct":0.2704890008818599},{"delta":0.85,"premium":6.6333333333333275,"strike":90.33333333333333,"iv":0.2366666666666665,"gamma":0.041833333333333375,"theta":-0.014033333333333326,"vega":0.05510000000000002,"rho":-0.0624940003735269,"breakevenPct":0.16698473282442816}]},"raw":{"call":[{"delta":0.2,"premium":0.6778313726829233,"strike":89.88674509268307,"iv":0.2670133279473709,"gamma":0.04452742832593727,"theta":-0.03249146348522334,"vega":0.06598351879955293,"rho":0.01188956505211524,"breakevenPct":8.02072574590409},{"delta":0.25,"premium":0.7552797412215299,"strike":87.9296034503796,"iv":0.22171738591075327,"gamma":0.06084207360707088,"theta":-0.031239442929949835,"vega":0.07487877557484907,"rho":0.014835420193586501,"breakevenPct":5.778725180821956},{"delta":0.3,"premium":0.8544705925318474,"strike":86.76423525974522,"iv":0.19640587830229903,"gamma":0.07518324476321551,"theta":-0.03078248487444557,"vega":0.08177853503021412,"rho":0.017799687743387537,"breakevenPct":4.50704419403276},{"delta":0.35,"premium":0.9687848926988186,"strike":85.90607553650591,"iv":0.17940491662683528,"gamma":0.08751862839208166,"theta":-0.03052398808113607,"vega":0.08719199984238853,"rho":0.02080869223010662,"breakevenPct":3.6198239852155596},{"delta":0.4,"premium":1.101446025422963,"strike":85.24276987288519,"iv":0.16834714457205102,"gamma":0.09709503513287107,"theta":-0.029993982165223865,"vega":0.09093138502365608,"rho":0.02397603288815005,"breakevenPct":2.9868987336690704},{"delta":0.45,"premium":1.2593103448275862,"strike":84.68768472906405,"iv":0.1610206896551724,"gamma":0.10341083743842364,"theta":-0.02970630541871921,"vega":0.09289339901477832,"rho":0.027106546557782964,"breakevenPct":2.5131143534012717},{"delta":0.5,"premium":1.4317241379310344,"strike":84.19507389162561,"iv":0.15584827586206895,"gamma":0.10784433497536945,"theta":-0.029558522167487684,"vega":0.09382935960591134,"rho":0.03021580048331769,"breakevenPct":2.131199939833788},{"delta":0.55,"premium":1.716155419222904,"strike":83.69120654396728,"iv":0.1587715746421268,"gamma":0.1050916155419223,"theta":-0.03017934560327198,"vega":0.09293394683026585,"rho":0.033363781805332095,"breakevenPct":1.8694679904463043},{"delta":0.6,"premium":2.0740286298568504,"strike":83.1799591002045,"iv":0.16700265848670756,"gamma":0.0976274028629857,"theta":-0.0313040899795501,"vega":0.09083783231083845,"rho":0.03653715393695899,"breakevenPct":1.6865311665808074},{"delta":0.65,"premium":2.504511278195489,"strike":82.59398496240601,"iv":0.175096992481203,"gamma":0.08923458646616542,"theta":-0.031821804511278196,"vega":0.08701428571428571,"rho":0.03966990831760193,"breakevenPct":1.5010689892670601},{"delta":0.7,"premium":2.9819999999999993,"strike":81.96000000000001,"iv":0.18316,"gamma":0.08026400000000002,"theta":-0.031956,"vega":0.08212400000000002,"rho":0.042775444141467105,"breakevenPct":1.314408396946564},{"delta":0.75,"premium":3.5973846153846156,"strike":81.19076923076923,"iv":0.19200615384615385,"gamma":0.06995630769230769,"theta":-0.031109846153846155,"vega":0.07489323076923077,"rho":0.0457870077647609,"breakevenPct":1.1309086905460917},{"delta":0.8,"premium":4.078179551122195,"strike":80.53117206982543,"iv":0.18801147132169577,"gamma":0.06219600997506234,"theta":-0.028087032418952614,"vega":0.06550498753117205,"rho":0.04886683111143607,"breakevenPct":0.9176426776569998},{"delta":0.85,"premium":4.614851485148514,"strike":79.81683168316832,"iv":0.18279504950495049,"gamma":0.05397376237623764,"theta":-0.024497029702970297,"vega":0.05497673267326734,"rho":0.05191184731071841,"breakevenPct":0.7057289698435467},{"delta":0.9,"premium":6.025732217573222,"strike":78.2887029288703,"iv":0.20210962343096234,"gamma":0.03684267782426778,"theta":-0.02184644351464435,"vega":0.04134979079497908,"rho":0.054412864493496346,"breakevenPct":0.5658816155099089}],"put":[{"delta":0.15,"premium":0.7608909994422846,"strike":75.43563997769138,"iv":0.3954661792899216,"gamma":0.025054398622053765,"theta":-0.03596565589628025,"vega":0.054946800617349495,"rho":-0.011074327478451168,"breakevenPct":10.931835665256331},{"delta":0.2,"premium":0.838302235995378,"strike":78.53208943981512,"iv":0.30634229729958523,"gamma":0.038890388405843586,"theta":-0.03278280592502832,"vega":0.06595730980809733,"rho":-0.01473901459626872,"breakevenPct":7.330883583230267},{"delta":0.25,"premium":0.948475648455134,"strike":80.27700370545791,"iv":0.2599495099777991,"gamma":0.05180480145952797,"theta":-0.031009488392097512,"vega":0.07482240535576976,"rho":-0.01836026749046305,"breakevenPct":5.38104955033067},{"delta":0.3,"premium":1.075,"strike":81.43172933118382,"iv":0.23225784660164214,"gamma":0.06388406340331368,"theta":-0.029797037981592993,"vega":0.08198518833835028,"rho":-0.02197343567596468,"breakevenPct":4.154664442767405},{"delta":0.35,"premium":1.075,"strike":82.48262624354784,"iv":0.18972160361545898,"gamma":0.08388498956229508,"theta":-0.024999213452777416,"vega":0.08713716290656968,"rho":-0.02566987543743182,"breakevenPct":2.901209156073673},{"delta":0.4,"premium":1.1721943887775554,"strike":83.1943887775551,"iv":0.16798857715430862,"gamma":0.09681382765531063,"theta":-0.02261382765531062,"vega":0.09081643286573146,"rho":-0.0291894238275476,"breakevenPct":2.1681841736909004},{"delta":0.45,"premium":1.4226953907815632,"strike":83.69539078156312,"iv":0.1707941883767535,"gamma":0.09736492985971944,"theta":-0.02316492985971944,"vega":0.09292064128256514,"rho":-0.03272079441043454,"breakevenPct":1.8693995816059672},{"delta":0.5,"premium":1.6431186283595922,"strike":84.18164967562558,"iv":0.16912131603336422,"gamma":0.09938934198331788,"theta":-0.022664411492122335,"vega":0.09380037071362372,"rho":-0.03625419666690169,"breakevenPct":1.5523246096541259},{"delta":0.55,"premium":1.8168906394810012,"strike":84.64504170528267,"iv":0.16050222428174235,"gamma":0.10369888785912883,"theta":-0.02053280815569972,"vega":0.09278090824837813,"rho":-0.039790750090554466,"breakevenPct":1.206880885255651},{"delta":0.6,"premium":2.0576900237529685,"strike":85.13895486935867,"iv":0.15590095011876484,"gamma":0.10474893111638955,"theta":-0.018830522565320664,"vega":0.09106900237529691,"rho":-0.04332388223707085,"breakevenPct":0.9049799074359548},{"delta":0.65,"premium":2.517903800475059,"strike":85.73277909738718,"iv":0.1644520190023753,"gamma":0.09512897862232779,"theta":-0.01853361045130641,"vega":0.08709038004750594,"rho":-0.0468458148182604,"breakevenPct":0.7456162966220012},{"delta":0.7,"premium":3.0692716236722304,"strike":86.41729893778452,"iv":0.17364142640364189,"gamma":0.08462397572078909,"theta":-0.01781578148710167,"vega":0.08179468892261002,"rho":-0.05042495186149156,"breakevenPct":0.5867994822133916},{"delta":0.75,"premium":3.7550505050505056,"strike":87.23434343434343,"iv":0.1842167676767677,"gamma":0.07297696969696969,"theta":-0.016625050505050504,"vega":0.07493151515151514,"rho":-0.05409393715265105,"breakevenPct":0.43023267021358685},{"delta":0.8,"premium":4.605189530685921,"strike":88.21841155234657,"iv":0.19431263537906138,"gamma":0.0607629963898917,"theta":-0.014395306859205776,"vega":0.06592274368231048,"rho":-0.05788718989444673,"breakevenPct":0.2704890008818599},{"delta":0.85,"premium":6.6333333333333275,"strike":90.33333333333333,"iv":0.2366666666666665,"gamma":0.041833333333333375,"theta":-0.014033333333333326,"vega":0.05510000000000002,"rho":-0.0624940003735269,"breakevenPct":0.16698473282442816}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}