{"symbol":"VEU","url":"https://intraalpha.com/companies/VEU","capturedAt":"2026-10-23T02:22:39.982Z","state":"ready","quote":{"symbol":"VEU","last_price":80.91,"prev_close":82.14,"regular_close":80.91,"change":-1.23,"change_pct":-1.4974,"regular_change":-1.23,"regular_change_pct":-1.4974,"extended_change":0,"extended_change_pct":0,"bid":80.5,"ask":81.08,"bid_size":100,"ask_size":200,"volume":2079184,"vwap":80.932049,"open":81.12,"high":81.34,"low":80.7,"close":80.91,"trade_count":17663,"last_trade_at":"2026-10-23T00:00:00.139392391Z","last_quote_at":"2026-10-22T23:58:30.116546963Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":95700000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.06,"dividend_yield":0.0236,"inception_date":"2007-03-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:39.076552+00:00"},"optionObservedAt":"2026-10-22T19:51:06.656Z","bars":[{"c":82.23,"h":82.24,"l":82.23,"n":3,"o":82.24,"t":"2026-10-16T08:00:00Z","v":2850,"vw":82.231228},{"c":82.25,"h":82.29,"l":82.215,"n":349,"o":82.29,"t":"2026-10-16T13:30:00Z","v":39495,"vw":82.270657},{"c":82.34,"h":82.34,"l":82.188,"n":130,"o":82.2301,"t":"2026-10-16T13:35:00Z","v":7646,"vw":82.255299},{"c":82.33,"h":82.34,"l":82.28,"n":195,"o":82.32,"t":"2026-10-16T13:40:00Z","v":10808,"vw":82.308349},{"c":82.265,"h":82.33,"l":82.245,"n":167,"o":82.33,"t":"2026-10-16T13:45:00Z","v":19853,"vw":82.275822},{"c":82.275,"h":82.3,"l":82.205,"n":121,"o":82.275,"t":"2026-10-16T13:50:00Z","v":10444,"vw":82.264821},{"c":82.2585,"h":82.309,"l":82.2575,"n":150,"o":82.3,"t":"2026-10-16T13:55:00Z","v":8805,"vw":82.275901},{"c":82.265,"h":82.34,"l":82.24,"n":208,"o":82.255,"t":"2026-10-16T14:00:00Z","v":19445,"vw":82.270871},{"c":82.23,"h":82.27,"l":82.1942,"n":415,"o":82.26,"t":"2026-10-16T14:05:00Z","v":68163,"vw":82.25254},{"c":82.235,"h":82.26,"l":82.19,"n":413,"o":82.195,"t":"2026-10-16T14:10:00Z","v":36581,"vw":82.228174},{"c":82.19,"h":82.26,"l":82.185,"n":411,"o":82.235,"t":"2026-10-16T14:15:00Z","v":66334,"vw":82.229485},{"c":82.28,"h":82.28,"l":82.185,"n":176,"o":82.2199,"t":"2026-10-16T14:20:00Z","v":17280,"vw":82.241604},{"c":82.26,"h":82.275,"l":82.235,"n":160,"o":82.25,"t":"2026-10-16T14:25:00Z","v":18175,"vw":82.252125},{"c":82.28,"h":82.305,"l":82.24,"n":136,"o":82.24,"t":"2026-10-16T14:30:00Z","v":8811,"vw":82.289791},{"c":82.265,"h":82.285,"l":82.25,"n":179,"o":82.285,"t":"2026-10-16T14:35:00Z","v":16883,"vw":82.274061},{"c":82.24,"h":82.3002,"l":82.235,"n":143,"o":82.29,"t":"2026-10-16T14:40:00Z","v":22754,"vw":82.254518},{"c":82.2801,"h":82.295,"l":82.24,"n":72,"o":82.245,"t":"2026-10-16T14:45:00Z","v":9181,"vw":82.26328},{"c":82.28,"h":82.33,"l":82.2799,"n":77,"o":82.32,"t":"2026-10-16T14:50:00Z","v":10364,"vw":82.300442},{"c":82.3,"h":82.31,"l":82.29,"n":85,"o":82.3,"t":"2026-10-16T14:55:00Z","v":5426,"vw":82.298639},{"c":82.2565,"h":82.32,"l":82.245,"n":85,"o":82.32,"t":"2026-10-16T15:00:00Z","v":17697,"vw":82.298562},{"c":82.175,"h":82.2551,"l":82.1602,"n":93,"o":82.25,"t":"2026-10-16T15:05:00Z","v":7976,"vw":82.194952},{"c":82.135,"h":82.18,"l":82.135,"n":114,"o":82.16,"t":"2026-10-16T15:10:00Z","v":8196,"vw":82.155098},{"c":82.115,"h":82.15,"l":82.11,"n":106,"o":82.145,"t":"2026-10-16T15:15:00Z","v":7513,"vw":82.125822},{"c":82.065,"h":82.1277,"l":82.035,"n":109,"o":82.1277,"t":"2026-10-16T15:20:00Z","v":8092,"vw":82.065778},{"c":82.06,"h":82.075,"l":82.045,"n":90,"o":82.06,"t":"2026-10-16T15:25:00Z","v":7961,"vw":82.054801},{"c":82.08,"h":82.09,"l":82.06,"n":101,"o":82.09,"t":"2026-10-16T15:30:00Z","v":3941,"vw":82.077856},{"c":82.105,"h":82.11,"l":82.07,"n":112,"o":82.08,"t":"2026-10-16T15:35:00Z","v":70624,"vw":82.107704},{"c":82.035,"h":82.11,"l":82.035,"n":99,"o":82.105,"t":"2026-10-16T15:40:00Z","v":9243,"vw":82.072797},{"c":81.995,"h":82.0799,"l":81.99,"n":310,"o":82.045,"t":"2026-10-16T15:45:00Z","v":48836,"vw":82.056103},{"c":81.93,"h":81.9897,"l":81.93,"n":89,"o":81.985,"t":"2026-10-16T15:50:00Z","v":10957,"vw":81.96067},{"c":81.8659,"h":81.925,"l":81.8659,"n":37,"o":81.91,"t":"2026-10-16T15:55:00Z","v":2232,"vw":81.898008},{"c":81.8,"h":81.86,"l":81.725,"n":110,"o":81.86,"t":"2026-10-16T16:00:00Z","v":12099,"vw":81.779167},{"c":81.795,"h":81.845,"l":81.785,"n":174,"o":81.825,"t":"2026-10-16T16:05:00Z","v":24265,"vw":81.828218},{"c":81.8601,"h":81.8601,"l":81.805,"n":85,"o":81.805,"t":"2026-10-16T16:10:00Z","v":6403,"vw":81.825418},{"c":81.825,"h":81.9,"l":81.81,"n":106,"o":81.895,"t":"2026-10-16T16:15:00Z","v":10527,"vw":81.850802},{"c":81.865,"h":81.885,"l":81.825,"n":81,"o":81.85,"t":"2026-10-16T16:20:00Z","v":7630,"vw":81.85839},{"c":81.8224,"h":81.865,"l":81.8224,"n":110,"o":81.85,"t":"2026-10-16T16:25:00Z","v":9897,"vw":81.840638},{"c":81.735,"h":81.81,"l":81.72,"n":127,"o":81.805,"t":"2026-10-16T16:30:00Z","v":7638,"vw":81.767941},{"c":81.72,"h":81.746,"l":81.69,"n":112,"o":81.695,"t":"2026-10-16T16:35:00Z","v":7559,"vw":81.72496},{"c":81.73,"h":81.73,"l":81.6901,"n":77,"o":81.695,"t":"2026-10-16T16:40:00Z","v":7284,"vw":81.713026},{"c":81.65,"h":81.76,"l":81.645,"n":168,"o":81.755,"t":"2026-10-16T16:45:00Z","v":38876,"vw":81.744158},{"c":81.685,"h":81.685,"l":81.625,"n":111,"o":81.665,"t":"2026-10-16T16:50:00Z","v":17008,"vw":81.660649},{"c":81.71,"h":81.71,"l":81.665,"n":112,"o":81.685,"t":"2026-10-16T16:55:00Z","v":8306,"vw":81.687548},{"c":81.5762,"h":81.715,"l":81.56,"n":118,"o":81.715,"t":"2026-10-16T17:00:00Z","v":20075,"vw":81.627349},{"c":81.545,"h":81.575,"l":81.53,"n":118,"o":81.575,"t":"2026-10-16T17:05:00Z","v":8375,"vw":81.556625},{"c":81.505,"h":81.55,"l":81.49,"n":113,"o":81.55,"t":"2026-10-16T17:10:00Z","v":22739,"vw":81.519119},{"c":81.42,"h":81.51,"l":81.4115,"n":143,"o":81.51,"t":"2026-10-16T17:15:00Z","v":37685,"vw":81.436991},{"c":81.505,"h":81.505,"l":81.415,"n":169,"o":81.42,"t":"2026-10-16T17:20:00Z","v":26617,"vw":81.45301},{"c":81.54,"h":81.555,"l":81.48,"n":185,"o":81.505,"t":"2026-10-16T17:25:00Z","v":100570,"vw":81.522156},{"c":81.61,"h":81.61,"l":81.5201,"n":463,"o":81.5499,"t":"2026-10-16T17:30:00Z","v":125953,"vw":81.588519},{"c":81.58,"h":81.63,"l":81.58,"n":151,"o":81.615,"t":"2026-10-16T17:35:00Z","v":24763,"vw":81.610009},{"c":81.7,"h":81.77,"l":81.565,"n":124,"o":81.575,"t":"2026-10-16T17:40:00Z","v":15550,"vw":81.666487},{"c":81.64,"h":81.725,"l":81.635,"n":391,"o":81.7,"t":"2026-10-16T17:45:00Z","v":5648,"vw":81.67992},{"c":81.595,"h":81.64,"l":81.595,"n":104,"o":81.635,"t":"2026-10-16T17:50:00Z","v":8107,"vw":81.619759},{"c":81.55,"h":81.6,"l":81.55,"n":129,"o":81.6,"t":"2026-10-16T17:55:00Z","v":26528,"vw":81.555965},{"c":81.486,"h":81.5424,"l":81.47,"n":186,"o":81.515,"t":"2026-10-16T18:00:00Z","v":25594,"vw":81.49594},{"c":81.5501,"h":81.56,"l":81.4801,"n":113,"o":81.5,"t":"2026-10-16T18:05:00Z","v":6744,"vw":81.528238},{"c":81.545,"h":81.565,"l":81.505,"n":117,"o":81.55,"t":"2026-10-16T18:10:00Z","v":14626,"vw":81.537352},{"c":81.465,"h":81.5599,"l":81.465,"n":96,"o":81.5599,"t":"2026-10-16T18:15:00Z","v":9093,"vw":81.515314},{"c":81.515,"h":81.515,"l":81.43,"n":122,"o":81.45,"t":"2026-10-16T18:20:00Z","v":15616,"vw":81.459921},{"c":81.505,"h":81.51,"l":81.475,"n":78,"o":81.505,"t":"2026-10-16T18:25:00Z","v":16807,"vw":81.490083},{"c":81.53,"h":81.535,"l":81.46,"n":101,"o":81.4901,"t":"2026-10-16T18:30:00Z","v":9483,"vw":81.499513},{"c":81.515,"h":81.516,"l":81.475,"n":64,"o":81.495,"t":"2026-10-16T18:35:00Z","v":4921,"vw":81.501776},{"c":81.515,"h":81.535,"l":81.4639,"n":74,"o":81.535,"t":"2026-10-16T18:40:00Z","v":12598,"vw":81.510332},{"c":81.455,"h":81.5099,"l":81.455,"n":103,"o":81.495,"t":"2026-10-16T18:45:00Z","v":10517,"vw":81.473284},{"c":81.4024,"h":81.46,"l":81.4024,"n":114,"o":81.46,"t":"2026-10-16T18:50:00Z","v":14013,"vw":81.416059},{"c":81.44,"h":81.44,"l":81.36,"n":220,"o":81.395,"t":"2026-10-16T18:55:00Z","v":24595,"vw":81.402972},{"c":81.4,"h":81.4324,"l":81.395,"n":94,"o":81.425,"t":"2026-10-16T19:00:00Z","v":22863,"vw":81.412159},{"c":81.39,"h":81.42,"l":81.35,"n":91,"o":81.395,"t":"2026-10-16T19:05:00Z","v":11048,"vw":81.371386},{"c":81.515,"h":81.52,"l":81.38,"n":127,"o":81.38,"t":"2026-10-16T19:10:00Z","v":9343,"vw":81.450836},{"c":81.49,"h":81.5555,"l":81.465,"n":308,"o":81.53,"t":"2026-10-16T19:15:00Z","v":48649,"vw":81.528877},{"c":81.545,"h":81.555,"l":81.49,"n":139,"o":81.5,"t":"2026-10-16T19:20:00Z","v":14731,"vw":81.531059},{"c":81.56,"h":81.56,"l":81.525,"n":202,"o":81.54,"t":"2026-10-16T19:25:00Z","v":28351,"vw":81.54535},{"c":81.48,"h":81.59,"l":81.475,"n":185,"o":81.57,"t":"2026-10-16T19:30:00Z","v":19629,"vw":81.524699},{"c":81.47,"h":81.495,"l":81.45,"n":132,"o":81.49,"t":"2026-10-16T19:35:00Z","v":10912,"vw":81.470853},{"c":81.39,"h":81.475,"l":81.3899,"n":264,"o":81.475,"t":"2026-10-16T19:40:00Z","v":20525,"vw":81.444696},{"c":81.43,"h":81.465,"l":81.395,"n":292,"o":81.41,"t":"2026-10-16T19:45:00Z","v":31061,"vw":81.425838},{"c":81.5,"h":81.515,"l":81.44,"n":241,"o":81.44,"t":"2026-10-16T19:50:00Z","v":26070,"vw":81.490155},{"c":81.54,"h":81.545,"l":81.49,"n":343,"o":81.5,"t":"2026-10-16T19:55:00Z","v":39434,"vw":81.517699},{"c":81.54,"h":81.54,"l":81.54,"n":10,"o":81.54,"t":"2026-10-16T20:00:00Z","v":13189,"vw":81.54},{"c":81.6203,"h":81.63,"l":81.6203,"n":8,"o":81.63,"t":"2026-10-16T23:00:00Z","v":1206,"vw":81.62515},{"c":81.62,"h":81.63,"l":81.6,"n":8,"o":81.6,"t":"2026-10-16T23:05:00Z","v":992,"vw":81.612979},{"c":81.58,"h":81.61,"l":81.54,"n":22,"o":81.59,"t":"2026-10-16T23:25:00Z","v":1640,"vw":81.572698},{"c":81.71,"h":81.71,"l":81.71,"n":1,"o":81.71,"t":"2026-10-16T23:50:00Z","v":100,"vw":81.71},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-10-19T10:05:00Z","v":137,"vw":82.18},{"c":81.785,"h":81.89,"l":81.75,"n":502,"o":81.87,"t":"2026-10-19T13:30:00Z","v":95625,"vw":81.836203},{"c":81.725,"h":81.84,"l":81.725,"n":231,"o":81.775,"t":"2026-10-19T13:35:00Z","v":20007,"vw":81.793887},{"c":81.74,"h":81.78,"l":81.7,"n":236,"o":81.749,"t":"2026-10-19T13:40:00Z","v":20229,"vw":81.741039},{"c":81.75,"h":81.76,"l":81.695,"n":233,"o":81.74,"t":"2026-10-19T13:45:00Z","v":30341,"vw":81.725574},{"c":81.72,"h":81.76,"l":81.7001,"n":177,"o":81.76,"t":"2026-10-19T13:50:00Z","v":46552,"vw":81.726641},{"c":81.69,"h":81.745,"l":81.685,"n":212,"o":81.72,"t":"2026-10-19T13:55:00Z","v":20316,"vw":81.727522},{"c":81.585,"h":81.71,"l":81.58,"n":212,"o":81.71,"t":"2026-10-19T14:00:00Z","v":15470,"vw":81.637891},{"c":81.66,"h":81.68,"l":81.58,"n":164,"o":81.58,"t":"2026-10-19T14:05:00Z","v":18778,"vw":81.654603},{"c":81.735,"h":81.735,"l":81.6401,"n":209,"o":81.675,"t":"2026-10-19T14:10:00Z","v":24582,"vw":81.679683},{"c":81.81,"h":81.84,"l":81.7401,"n":171,"o":81.745,"t":"2026-10-19T14:15:00Z","v":16133,"vw":81.808729},{"c":81.76,"h":81.805,"l":81.7401,"n":99,"o":81.8,"t":"2026-10-19T14:20:00Z","v":5881,"vw":81.780813},{"c":81.705,"h":81.77,"l":81.705,"n":199,"o":81.77,"t":"2026-10-19T14:25:00Z","v":179778,"vw":81.748528},{"c":81.62,"h":81.725,"l":81.615,"n":228,"o":81.7101,"t":"2026-10-19T14:30:00Z","v":17352,"vw":81.667861},{"c":81.595,"h":81.655,"l":81.575,"n":214,"o":81.635,"t":"2026-10-19T14:35:00Z","v":38493,"vw":81.622256},{"c":81.61,"h":81.625,"l":81.5901,"n":171,"o":81.6,"t":"2026-10-19T14:40:00Z","v":37149,"vw":81.601207},{"c":81.575,"h":81.655,"l":81.5742,"n":180,"o":81.6,"t":"2026-10-19T14:45:00Z","v":25707,"vw":81.625427},{"c":81.555,"h":81.5773,"l":81.535,"n":166,"o":81.5724,"t":"2026-10-19T14:50:00Z","v":25292,"vw":81.560729},{"c":81.585,"h":81.605,"l":81.5734,"n":104,"o":81.5734,"t":"2026-10-19T14:55:00Z","v":29823,"vw":81.589363},{"c":81.635,"h":81.64,"l":81.585,"n":104,"o":81.585,"t":"2026-10-19T15:00:00Z","v":15072,"vw":81.617855},{"c":81.6451,"h":81.66,"l":81.62,"n":123,"o":81.62,"t":"2026-10-19T15:05:00Z","v":9146,"vw":81.638968},{"c":81.675,"h":81.691,"l":81.615,"n":123,"o":81.635,"t":"2026-10-19T15:10:00Z","v":17265,"vw":81.644084},{"c":81.75,"h":81.755,"l":81.68,"n":113,"o":81.68,"t":"2026-10-19T15:15:00Z","v":14991,"vw":81.718611},{"c":81.795,"h":81.795,"l":81.73,"n":138,"o":81.735,"t":"2026-10-19T15:20:00Z","v":64493,"vw":81.761791},{"c":81.85,"h":81.86,"l":81.77,"n":200,"o":81.775,"t":"2026-10-19T15:25:00Z","v":166327,"vw":81.830731},{"c":81.835,"h":81.855,"l":81.795,"n":184,"o":81.855,"t":"2026-10-19T15:30:00Z","v":24854,"vw":81.818524},{"c":81.85,"h":81.875,"l":81.825,"n":161,"o":81.825,"t":"2026-10-19T15:35:00Z","v":21129,"vw":81.845162},{"c":81.815,"h":81.835,"l":81.815,"n":59,"o":81.835,"t":"2026-10-19T15:40:00Z","v":5095,"vw":81.826445},{"c":81.785,"h":81.825,"l":81.775,"n":107,"o":81.805,"t":"2026-10-19T15:45:00Z","v":10638,"vw":81.797388},{"c":81.79,"h":81.825,"l":81.79,"n":92,"o":81.795,"t":"2026-10-19T15:50:00Z","v":11926,"vw":81.803305},{"c":81.762,"h":81.8,"l":81.76,"n":106,"o":81.795,"t":"2026-10-19T15:55:00Z","v":8068,"vw":81.777865},{"c":81.645,"h":81.73,"l":81.6,"n":158,"o":81.73,"t":"2026-10-19T16:00:00Z","v":11823,"vw":81.656252},{"c":81.6245,"h":81.66,"l":81.61,"n":83,"o":81.66,"t":"2026-10-19T16:05:00Z","v":8953,"vw":81.629889},{"c":81.655,"h":81.665,"l":81.625,"n":113,"o":81.63,"t":"2026-10-19T16:10:00Z","v":12438,"vw":81.643884},{"c":81.63,"h":81.6783,"l":81.625,"n":82,"o":81.645,"t":"2026-10-19T16:15:00Z","v":10292,"vw":81.654768},{"c":81.635,"h":81.635,"l":81.595,"n":123,"o":81.63,"t":"2026-10-19T16:20:00Z","v":19209,"vw":81.61716},{"c":81.635,"h":81.65,"l":81.61,"n":87,"o":81.6301,"t":"2026-10-19T16:25:00Z","v":19441,"vw":81.634809},{"c":81.6021,"h":81.625,"l":81.57,"n":99,"o":81.625,"t":"2026-10-19T16:30:00Z","v":11807,"vw":81.606226},{"c":81.59,"h":81.625,"l":81.59,"n":140,"o":81.61,"t":"2026-10-19T16:35:00Z","v":24219,"vw":81.613626},{"c":81.605,"h":81.61,"l":81.585,"n":101,"o":81.59,"t":"2026-10-19T16:40:00Z","v":11281,"vw":81.59502},{"c":81.555,"h":81.595,"l":81.555,"n":36,"o":81.595,"t":"2026-10-19T16:45:00Z","v":2896,"vw":81.565654},{"c":81.515,"h":81.5414,"l":81.515,"n":65,"o":81.5414,"t":"2026-10-19T16:50:00Z","v":7843,"vw":81.524223},{"c":81.51,"h":81.535,"l":81.51,"n":50,"o":81.5199,"t":"2026-10-19T16:55:00Z","v":5260,"vw":81.516465},{"c":81.5,"h":81.51,"l":81.4813,"n":161,"o":81.5,"t":"2026-10-19T17:00:00Z","v":15678,"vw":81.497178},{"c":81.4399,"h":81.505,"l":81.4399,"n":122,"o":81.5,"t":"2026-10-19T17:05:00Z","v":14533,"vw":81.476837},{"c":81.455,"h":81.455,"l":81.42,"n":79,"o":81.42,"t":"2026-10-19T17:10:00Z","v":11424,"vw":81.447287},{"c":81.47,"h":81.485,"l":81.445,"n":77,"o":81.445,"t":"2026-10-19T17:15:00Z","v":8640,"vw":81.460825},{"c":81.48,"h":81.48,"l":81.445,"n":93,"o":81.465,"t":"2026-10-19T17:20:00Z","v":12937,"vw":81.46848},{"c":81.485,"h":81.5,"l":81.475,"n":111,"o":81.475,"t":"2026-10-19T17:25:00Z","v":18068,"vw":81.492739},{"c":81.48,"h":81.505,"l":81.48,"n":111,"o":81.485,"t":"2026-10-19T17:30:00Z","v":17562,"vw":81.490984},{"c":81.48,"h":81.485,"l":81.465,"n":58,"o":81.475,"t":"2026-10-19T17:35:00Z","v":5213,"vw":81.475922},{"c":81.505,"h":81.54,"l":81.465,"n":144,"o":81.485,"t":"2026-10-19T17:40:00Z","v":15639,"vw":81.512107},{"c":81.465,"h":81.505,"l":81.44,"n":597,"o":81.505,"t":"2026-10-19T17:45:00Z","v":19725,"vw":81.473955},{"c":81.48,"h":81.495,"l":81.455,"n":164,"o":81.47,"t":"2026-10-19T17:50:00Z","v":23019,"vw":81.480928},{"c":81.519,"h":81.519,"l":81.475,"n":61,"o":81.475,"t":"2026-10-19T17:55:00Z","v":9332,"vw":81.487384},{"c":81.515,"h":81.53,"l":81.465,"n":175,"o":81.53,"t":"2026-10-19T18:00:00Z","v":9785,"vw":81.489261},{"c":81.5,"h":81.509,"l":81.485,"n":121,"o":81.5,"t":"2026-10-19T18:05:00Z","v":10645,"vw":81.495413},{"c":81.54,"h":81.54,"l":81.51,"n":58,"o":81.51,"t":"2026-10-19T18:10:00Z","v":12285,"vw":81.527357},{"c":81.515,"h":81.54,"l":81.5131,"n":77,"o":81.525,"t":"2026-10-19T18:15:00Z","v":8386,"vw":81.518387},{"c":81.47,"h":81.495,"l":81.4601,"n":77,"o":81.495,"t":"2026-10-19T18:20:00Z","v":9332,"vw":81.476225},{"c":81.45,"h":81.465,"l":81.42,"n":88,"o":81.465,"t":"2026-10-19T18:25:00Z","v":9483,"vw":81.442485},{"c":81.415,"h":81.46,"l":81.415,"n":162,"o":81.45,"t":"2026-10-19T18:30:00Z","v":24028,"vw":81.434435},{"c":81.465,"h":81.465,"l":81.41,"n":109,"o":81.41,"t":"2026-10-19T18:35:00Z","v":12178,"vw":81.440175},{"c":81.47,"h":81.49,"l":81.465,"n":85,"o":81.473,"t":"2026-10-19T18:40:00Z","v":27544,"vw":81.480467},{"c":81.5051,"h":81.515,"l":81.49,"n":58,"o":81.49,"t":"2026-10-19T18:45:00Z","v":4588,"vw":81.511148},{"c":81.475,"h":81.5085,"l":81.47,"n":96,"o":81.5,"t":"2026-10-19T18:50:00Z","v":14423,"vw":81.48605},{"c":81.48,"h":81.495,"l":81.475,"n":129,"o":81.48,"t":"2026-10-19T18:55:00Z","v":12927,"vw":81.484797},{"c":81.485,"h":81.4999,"l":81.47,"n":135,"o":81.47,"t":"2026-10-19T19:00:00Z","v":18334,"vw":81.484237},{"c":81.445,"h":81.495,"l":81.435,"n":140,"o":81.485,"t":"2026-10-19T19:05:00Z","v":27423,"vw":81.465813},{"c":81.425,"h":81.45,"l":81.425,"n":105,"o":81.435,"t":"2026-10-19T19:10:00Z","v":15527,"vw":81.44044},{"c":81.5,"h":81.505,"l":81.435,"n":166,"o":81.435,"t":"2026-10-19T19:15:00Z","v":14050,"vw":81.468233},{"c":81.5286,"h":81.53,"l":81.465,"n":167,"o":81.495,"t":"2026-10-19T19:20:00Z","v":20318,"vw":81.497232},{"c":81.475,"h":81.525,"l":81.475,"n":109,"o":81.525,"t":"2026-10-19T19:25:00Z","v":11382,"vw":81.497792},{"c":81.4899,"h":81.5,"l":81.4701,"n":85,"o":81.48,"t":"2026-10-19T19:30:00Z","v":3590,"vw":81.491475},{"c":81.495,"h":81.505,"l":81.482,"n":120,"o":81.485,"t":"2026-10-19T19:35:00Z","v":9644,"vw":81.49157},{"c":81.475,"h":81.5,"l":81.475,"n":134,"o":81.485,"t":"2026-10-19T19:40:00Z","v":12738,"vw":81.485445},{"c":81.475,"h":81.4801,"l":81.465,"n":152,"o":81.475,"t":"2026-10-19T19:45:00Z","v":17567,"vw":81.473962},{"c":81.41,"h":81.47,"l":81.385,"n":301,"o":81.47,"t":"2026-10-19T19:50:00Z","v":28016,"vw":81.414097},{"c":81.39,"h":81.42,"l":81.34,"n":2082,"o":81.41,"t":"2026-10-19T19:55:00Z","v":254506,"vw":81.367482},{"c":81.37,"h":81.37,"l":81.37,"n":16,"o":81.37,"t":"2026-10-19T20:00:00Z","v":1408618,"vw":81.37},{"c":81.4,"h":81.4,"l":81.4,"n":2,"o":81.4,"t":"2026-10-19T21:10:00Z","v":365,"vw":81.4},{"c":81.46,"h":81.46,"l":81.46,"n":1,"o":81.46,"t":"2026-10-19T21:40:00Z","v":100,"vw":81.46},{"c":81.58,"h":81.58,"l":81.58,"n":3,"o":81.58,"t":"2026-10-19T23:10:00Z","v":1500,"vw":81.58},{"c":81.63,"h":81.64,"l":81.6,"n":14,"o":81.61,"t":"2026-10-19T23:15:00Z","v":1845,"vw":81.621234},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-20T08:00:00Z","v":1000,"vw":81.31},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-20T11:20:00Z","v":234,"vw":81.2},{"c":81.27,"h":81.28,"l":81.2,"n":529,"o":81.23,"t":"2026-10-20T13:30:00Z","v":49108,"vw":81.23402},{"c":81.37,"h":81.395,"l":81.245,"n":240,"o":81.25,"t":"2026-10-20T13:35:00Z","v":23899,"vw":81.335431},{"c":81.36,"h":81.39,"l":81.31,"n":258,"o":81.385,"t":"2026-10-20T13:40:00Z","v":31235,"vw":81.365076},{"c":81.46,"h":81.46,"l":81.36,"n":253,"o":81.36,"t":"2026-10-20T13:45:00Z","v":20740,"vw":81.408398},{"c":81.465,"h":81.4901,"l":81.4386,"n":221,"o":81.455,"t":"2026-10-20T13:50:00Z","v":44725,"vw":81.471347},{"c":81.565,"h":81.57,"l":81.47,"n":180,"o":81.47,"t":"2026-10-20T13:55:00Z","v":20161,"vw":81.519652},{"c":81.565,"h":81.61,"l":81.55,"n":297,"o":81.565,"t":"2026-10-20T14:00:00Z","v":38379,"vw":81.566314},{"c":81.63,"h":81.68,"l":81.56,"n":213,"o":81.56,"t":"2026-10-20T14:05:00Z","v":21763,"vw":81.629676},{"c":81.7,"h":81.715,"l":81.615,"n":344,"o":81.63,"t":"2026-10-20T14:10:00Z","v":56983,"vw":81.640239},{"c":81.795,"h":81.805,"l":81.685,"n":197,"o":81.685,"t":"2026-10-20T14:15:00Z","v":19445,"vw":81.728914},{"c":81.96,"h":81.96,"l":81.78,"n":277,"o":81.78,"t":"2026-10-20T14:20:00Z","v":186978,"vw":81.819214},{"c":82.1,"h":82.1,"l":81.95,"n":212,"o":81.965,"t":"2026-10-20T14:25:00Z","v":23510,"vw":82.005934},{"c":82.045,"h":82.16,"l":82.025,"n":358,"o":82.125,"t":"2026-10-20T14:30:00Z","v":40058,"vw":82.071199},{"c":82.05,"h":82.09,"l":82.02,"n":195,"o":82.04,"t":"2026-10-20T14:35:00Z","v":24454,"vw":82.063459},{"c":82.1,"h":82.15,"l":82.04,"n":161,"o":82.045,"t":"2026-10-20T14:40:00Z","v":15857,"vw":82.100497},{"c":82.025,"h":82.1,"l":82.014,"n":176,"o":82.07,"t":"2026-10-20T14:45:00Z","v":15696,"vw":82.070239},{"c":82.065,"h":82.08,"l":82.01,"n":174,"o":82.015,"t":"2026-10-20T14:50:00Z","v":59205,"vw":82.069387},{"c":82.055,"h":82.095,"l":82.055,"n":279,"o":82.065,"t":"2026-10-20T14:55:00Z","v":207967,"vw":82.077449},{"c":82.0097,"h":82.055,"l":81.975,"n":289,"o":82.05,"t":"2026-10-20T15:00:00Z","v":64723,"vw":82.030598},{"c":82.01,"h":82.035,"l":82,"n":192,"o":82.005,"t":"2026-10-20T15:05:00Z","v":24584,"vw":82.016031},{"c":81.795,"h":82.01,"l":81.715,"n":979,"o":82.005,"t":"2026-10-20T15:10:00Z","v":166672,"vw":81.855877},{"c":81.885,"h":81.91,"l":81.775,"n":191,"o":81.79,"t":"2026-10-20T15:15:00Z","v":26132,"vw":81.856567},{"c":81.81,"h":81.9,"l":81.785,"n":99,"o":81.9,"t":"2026-10-20T15:20:00Z","v":7724,"vw":81.848364},{"c":81.78,"h":81.815,"l":81.78,"n":139,"o":81.81,"t":"2026-10-20T15:25:00Z","v":9649,"vw":81.795493},{"c":81.725,"h":81.785,"l":81.675,"n":120,"o":81.785,"t":"2026-10-20T15:30:00Z","v":11549,"vw":81.720784},{"c":81.75,"h":81.7699,"l":81.7,"n":93,"o":81.7,"t":"2026-10-20T15:35:00Z","v":7618,"vw":81.741015},{"c":81.84,"h":81.855,"l":81.76,"n":123,"o":81.76,"t":"2026-10-20T15:40:00Z","v":7065,"vw":81.831987},{"c":81.84,"h":81.85,"l":81.7739,"n":103,"o":81.835,"t":"2026-10-20T15:45:00Z","v":6149,"vw":81.809962},{"c":81.895,"h":81.895,"l":81.82,"n":148,"o":81.845,"t":"2026-10-20T15:50:00Z","v":25447,"vw":81.840957},{"c":81.875,"h":81.8976,"l":81.865,"n":138,"o":81.895,"t":"2026-10-20T15:55:00Z","v":21817,"vw":81.880295},{"c":81.845,"h":81.92,"l":81.845,"n":152,"o":81.915,"t":"2026-10-20T16:00:00Z","v":17594,"vw":81.899213},{"c":81.885,"h":81.909,"l":81.845,"n":105,"o":81.85,"t":"2026-10-20T16:05:00Z","v":12017,"vw":81.880327},{"c":81.85,"h":81.875,"l":81.815,"n":108,"o":81.872,"t":"2026-10-20T16:10:00Z","v":12422,"vw":81.844319},{"c":81.7741,"h":81.885,"l":81.77,"n":93,"o":81.86,"t":"2026-10-20T16:15:00Z","v":9670,"vw":81.827427},{"c":81.82,"h":81.8319,"l":81.765,"n":85,"o":81.77,"t":"2026-10-20T16:20:00Z","v":7582,"vw":81.792074},{"c":81.865,"h":81.89,"l":81.815,"n":115,"o":81.85,"t":"2026-10-20T16:25:00Z","v":8193,"vw":81.846502},{"c":81.87,"h":81.905,"l":81.87,"n":93,"o":81.88,"t":"2026-10-20T16:30:00Z","v":6032,"vw":81.884589},{"c":81.92,"h":81.945,"l":81.9,"n":90,"o":81.9,"t":"2026-10-20T16:35:00Z","v":8092,"vw":81.919433},{"c":81.885,"h":81.92,"l":81.875,"n":160,"o":81.91,"t":"2026-10-20T16:40:00Z","v":32275,"vw":81.905771},{"c":81.91,"h":81.915,"l":81.87,"n":71,"o":81.895,"t":"2026-10-20T16:45:00Z","v":6892,"vw":81.887745},{"c":81.82,"h":81.9,"l":81.815,"n":97,"o":81.9,"t":"2026-10-20T16:50:00Z","v":12625,"vw":81.858168},{"c":81.83,"h":81.85,"l":81.82,"n":127,"o":81.84,"t":"2026-10-20T16:55:00Z","v":19632,"vw":81.838002},{"c":81.82,"h":81.85,"l":81.8,"n":247,"o":81.83,"t":"2026-10-20T17:00:00Z","v":21594,"vw":81.822135},{"c":81.825,"h":81.83,"l":81.805,"n":102,"o":81.825,"t":"2026-10-20T17:05:00Z","v":7696,"vw":81.817515},{"c":81.85,"h":81.855,"l":81.815,"n":113,"o":81.815,"t":"2026-10-20T17:10:00Z","v":9784,"vw":81.836869},{"c":81.876,"h":81.88,"l":81.855,"n":81,"o":81.865,"t":"2026-10-20T17:15:00Z","v":9630,"vw":81.866114},{"c":81.92,"h":81.925,"l":81.875,"n":70,"o":81.875,"t":"2026-10-20T17:20:00Z","v":5463,"vw":81.898806},{"c":81.935,"h":81.935,"l":81.91,"n":89,"o":81.915,"t":"2026-10-20T17:25:00Z","v":7574,"vw":81.918882},{"c":81.9399,"h":81.9599,"l":81.915,"n":109,"o":81.94,"t":"2026-10-20T17:30:00Z","v":21904,"vw":81.946527},{"c":81.955,"h":81.955,"l":81.94,"n":73,"o":81.9401,"t":"2026-10-20T17:35:00Z","v":13479,"vw":81.951959},{"c":81.95,"h":81.9665,"l":81.935,"n":108,"o":81.95,"t":"2026-10-20T17:40:00Z","v":10652,"vw":81.954275},{"c":81.965,"h":81.975,"l":81.95,"n":116,"o":81.965,"t":"2026-10-20T17:45:00Z","v":15507,"vw":81.963909},{"c":81.9899,"h":81.99,"l":81.97,"n":507,"o":81.97,"t":"2026-10-20T17:50:00Z","v":18735,"vw":81.982321},{"c":81.95,"h":81.98,"l":81.935,"n":81,"o":81.98,"t":"2026-10-20T17:55:00Z","v":8822,"vw":81.953738},{"c":81.97,"h":81.98,"l":81.955,"n":105,"o":81.96,"t":"2026-10-20T18:00:00Z","v":8169,"vw":81.962812},{"c":81.969,"h":81.9799,"l":81.95,"n":77,"o":81.96,"t":"2026-10-20T18:05:00Z","v":11231,"vw":81.964738},{"c":81.96,"h":81.975,"l":81.955,"n":90,"o":81.965,"t":"2026-10-20T18:10:00Z","v":11823,"vw":81.968233},{"c":81.9499,"h":81.9739,"l":81.9499,"n":94,"o":81.97,"t":"2026-10-20T18:15:00Z","v":25232,"vw":81.967032},{"c":81.92,"h":81.95,"l":81.92,"n":97,"o":81.945,"t":"2026-10-20T18:20:00Z","v":17145,"vw":81.938457},{"c":81.915,"h":81.9297,"l":81.895,"n":76,"o":81.915,"t":"2026-10-20T18:25:00Z","v":6570,"vw":81.91487},{"c":81.905,"h":81.925,"l":81.899,"n":107,"o":81.92,"t":"2026-10-20T18:30:00Z","v":12626,"vw":81.909795},{"c":81.875,"h":81.895,"l":81.865,"n":83,"o":81.895,"t":"2026-10-20T18:35:00Z","v":6814,"vw":81.881486},{"c":81.83,"h":81.88,"l":81.83,"n":127,"o":81.87,"t":"2026-10-20T18:40:00Z","v":14380,"vw":81.861459},{"c":81.88,"h":81.895,"l":81.83,"n":118,"o":81.84,"t":"2026-10-20T18:45:00Z","v":13192,"vw":81.867494},{"c":81.905,"h":81.905,"l":81.875,"n":89,"o":81.875,"t":"2026-10-20T18:50:00Z","v":7016,"vw":81.893047},{"c":81.895,"h":81.91,"l":81.88,"n":138,"o":81.91,"t":"2026-10-20T18:55:00Z","v":17245,"vw":81.902141},{"c":81.9024,"h":81.93,"l":81.895,"n":121,"o":81.895,"t":"2026-10-20T19:00:00Z","v":13389,"vw":81.912016},{"c":81.905,"h":81.92,"l":81.895,"n":178,"o":81.91,"t":"2026-10-20T19:05:00Z","v":18163,"vw":81.909002},{"c":81.865,"h":81.91,"l":81.865,"n":118,"o":81.9,"t":"2026-10-20T19:10:00Z","v":21358,"vw":81.895269},{"c":81.865,"h":81.875,"l":81.85,"n":126,"o":81.865,"t":"2026-10-20T19:15:00Z","v":16763,"vw":81.862118},{"c":81.825,"h":81.8799,"l":81.82,"n":85,"o":81.87,"t":"2026-10-20T19:20:00Z","v":8889,"vw":81.843494},{"c":81.8501,"h":81.8801,"l":81.84,"n":98,"o":81.84,"t":"2026-10-20T19:25:00Z","v":9093,"vw":81.867828},{"c":81.865,"h":81.89,"l":81.8413,"n":129,"o":81.855,"t":"2026-10-20T19:30:00Z","v":45212,"vw":81.869659},{"c":81.8325,"h":81.8699,"l":81.82,"n":257,"o":81.8699,"t":"2026-10-20T19:35:00Z","v":37046,"vw":81.840931},{"c":81.89,"h":81.895,"l":81.835,"n":246,"o":81.84,"t":"2026-10-20T19:40:00Z","v":26022,"vw":81.870668},{"c":81.875,"h":81.9,"l":81.86,"n":418,"o":81.89,"t":"2026-10-20T19:45:00Z","v":35464,"vw":81.880742},{"c":81.885,"h":81.89,"l":81.8438,"n":865,"o":81.87,"t":"2026-10-20T19:50:00Z","v":353702,"vw":81.872149},{"c":81.86,"h":81.885,"l":81.835,"n":828,"o":81.885,"t":"2026-10-20T19:55:00Z","v":71830,"vw":81.853868},{"c":81.85,"h":81.85,"l":81.85,"n":13,"o":81.85,"t":"2026-10-20T20:00:00Z","v":1331486,"vw":81.85},{"c":81.87,"h":81.87,"l":81.87,"n":9,"o":81.87,"t":"2026-10-20T20:20:00Z","v":719,"vw":81.87},{"c":81.9,"h":81.9,"l":81.88,"n":3,"o":81.88,"t":"2026-10-20T20:30:00Z","v":499,"vw":81.885795},{"c":82.38,"h":82.38,"l":82.38,"n":3,"o":82.38,"t":"2026-10-21T13:25:00Z","v":231,"vw":82.38},{"c":82.285,"h":82.43,"l":82.2313,"n":334,"o":82.37,"t":"2026-10-21T13:30:00Z","v":53609,"vw":82.371178},{"c":82.1627,"h":82.26,"l":82.15,"n":269,"o":82.26,"t":"2026-10-21T13:35:00Z","v":24444,"vw":82.224721},{"c":82.115,"h":82.17,"l":82.075,"n":225,"o":82.17,"t":"2026-10-21T13:40:00Z","v":25616,"vw":82.110096},{"c":82.1699,"h":82.17,"l":82.09,"n":154,"o":82.11,"t":"2026-10-21T13:45:00Z","v":18126,"vw":82.14764},{"c":82.115,"h":82.165,"l":82.095,"n":298,"o":82.16,"t":"2026-10-21T13:50:00Z","v":43776,"vw":82.126953},{"c":82.15,"h":82.17,"l":82.105,"n":103,"o":82.115,"t":"2026-10-21T13:55:00Z","v":7376,"vw":82.142548},{"c":82.09,"h":82.175,"l":82.09,"n":110,"o":82.12,"t":"2026-10-21T14:00:00Z","v":8292,"vw":82.117549},{"c":82.01,"h":82.07,"l":81.985,"n":168,"o":82.07,"t":"2026-10-21T14:05:00Z","v":311290,"vw":82.016281},{"c":82.065,"h":82.085,"l":82.025,"n":207,"o":82.025,"t":"2026-10-21T14:10:00Z","v":33406,"vw":82.062151},{"c":82.0063,"h":82.09,"l":82,"n":164,"o":82.065,"t":"2026-10-21T14:15:00Z","v":17441,"vw":82.044634},{"c":82.055,"h":82.09,"l":82,"n":922,"o":82.015,"t":"2026-10-21T14:20:00Z","v":118038,"vw":82.024152},{"c":82.09,"h":82.14,"l":82.045,"n":275,"o":82.0523,"t":"2026-10-21T14:25:00Z","v":48241,"vw":82.0797},{"c":82.14,"h":82.15,"l":82.085,"n":217,"o":82.085,"t":"2026-10-21T14:30:00Z","v":48401,"vw":82.134874},{"c":82.05,"h":82.13,"l":82.045,"n":305,"o":82.13,"t":"2026-10-21T14:35:00Z","v":40350,"vw":82.088788},{"c":82.095,"h":82.1001,"l":82.045,"n":162,"o":82.055,"t":"2026-10-21T14:40:00Z","v":17105,"vw":82.067027},{"c":82.115,"h":82.115,"l":82.08,"n":165,"o":82.085,"t":"2026-10-21T14:45:00Z","v":32681,"vw":82.104587},{"c":82.075,"h":82.125,"l":82.075,"n":97,"o":82.125,"t":"2026-10-21T14:50:00Z","v":8811,"vw":82.103381},{"c":82.045,"h":82.08,"l":82.035,"n":265,"o":82.075,"t":"2026-10-21T14:55:00Z","v":202661,"vw":82.059355},{"c":82.02,"h":82.075,"l":82.015,"n":122,"o":82.045,"t":"2026-10-21T15:00:00Z","v":11821,"vw":82.039531},{"c":82.04,"h":82.045,"l":82.005,"n":73,"o":82.025,"t":"2026-10-21T15:05:00Z","v":5160,"vw":82.026827},{"c":82.105,"h":82.1136,"l":82.065,"n":85,"o":82.07,"t":"2026-10-21T15:10:00Z","v":7863,"vw":82.085327},{"c":82.09,"h":82.12,"l":82.085,"n":1363,"o":82.105,"t":"2026-10-21T15:15:00Z","v":317001,"vw":82.104254},{"c":82.1416,"h":82.155,"l":82.08,"n":98,"o":82.085,"t":"2026-10-21T15:20:00Z","v":10689,"vw":82.103733},{"c":82.22,"h":82.22,"l":82.135,"n":232,"o":82.14,"t":"2026-10-21T15:25:00Z","v":36188,"vw":82.186123},{"c":82.225,"h":82.24,"l":82.205,"n":67,"o":82.205,"t":"2026-10-21T15:30:00Z","v":14329,"vw":82.219129},{"c":82.27,"h":82.28,"l":82.225,"n":80,"o":82.225,"t":"2026-10-21T15:35:00Z","v":8321,"vw":82.259249},{"c":82.245,"h":82.265,"l":82.22,"n":351,"o":82.265,"t":"2026-10-21T15:40:00Z","v":103158,"vw":82.230233},{"c":82.245,"h":82.26,"l":82.235,"n":140,"o":82.245,"t":"2026-10-21T15:45:00Z","v":21312,"vw":82.245992},{"c":82.205,"h":82.245,"l":82.205,"n":219,"o":82.245,"t":"2026-10-21T15:50:00Z","v":152638,"vw":82.226843},{"c":82.22,"h":82.2399,"l":82.205,"n":127,"o":82.21,"t":"2026-10-21T15:55:00Z","v":31492,"vw":82.220975},{"c":82.205,"h":82.22,"l":82.195,"n":116,"o":82.2,"t":"2026-10-21T16:00:00Z","v":15922,"vw":82.210457},{"c":82.17,"h":82.219,"l":82.165,"n":121,"o":82.215,"t":"2026-10-21T16:05:00Z","v":12236,"vw":82.193076},{"c":82.185,"h":82.185,"l":82.1601,"n":64,"o":82.17,"t":"2026-10-21T16:10:00Z","v":4821,"vw":82.174581},{"c":82.2,"h":82.215,"l":82.2,"n":86,"o":82.205,"t":"2026-10-21T16:15:00Z","v":7852,"vw":82.206139},{"c":82.205,"h":82.213,"l":82.2001,"n":97,"o":82.205,"t":"2026-10-21T16:20:00Z","v":20736,"vw":82.207991},{"c":82.21,"h":82.21,"l":82.185,"n":124,"o":82.2097,"t":"2026-10-21T16:25:00Z","v":21785,"vw":82.199665},{"c":82.175,"h":82.215,"l":82.17,"n":100,"o":82.215,"t":"2026-10-21T16:30:00Z","v":11226,"vw":82.186599},{"c":82.3401,"h":82.36,"l":82.155,"n":183,"o":82.175,"t":"2026-10-21T16:35:00Z","v":20156,"vw":82.215982},{"c":82.265,"h":82.37,"l":82.205,"n":165,"o":82.37,"t":"2026-10-21T16:40:00Z","v":20912,"vw":82.253432},{"c":82.235,"h":82.275,"l":82.225,"n":188,"o":82.26,"t":"2026-10-21T16:45:00Z","v":57261,"vw":82.246532},{"c":82.265,"h":82.28,"l":82.235,"n":165,"o":82.235,"t":"2026-10-21T16:50:00Z","v":54392,"vw":82.265887},{"c":82.26,"h":82.2677,"l":82.245,"n":48,"o":82.2677,"t":"2026-10-21T16:55:00Z","v":12119,"vw":82.259759},{"c":82.235,"h":82.265,"l":82.2251,"n":113,"o":82.245,"t":"2026-10-21T17:00:00Z","v":19974,"vw":82.244933},{"c":82.288,"h":82.288,"l":82.2315,"n":43,"o":82.235,"t":"2026-10-21T17:05:00Z","v":11703,"vw":82.26688},{"c":82.285,"h":82.29,"l":82.265,"n":89,"o":82.285,"t":"2026-10-21T17:10:00Z","v":39495,"vw":82.266608},{"c":82.275,"h":82.31,"l":82.275,"n":67,"o":82.289,"t":"2026-10-21T17:15:00Z","v":12128,"vw":82.297707},{"c":82.275,"h":82.28,"l":82.26,"n":67,"o":82.265,"t":"2026-10-21T17:20:00Z","v":11964,"vw":82.267534},{"c":82.245,"h":82.275,"l":82.245,"n":69,"o":82.275,"t":"2026-10-21T17:25:00Z","v":5231,"vw":82.262299},{"c":82.225,"h":82.25,"l":82.225,"n":104,"o":82.25,"t":"2026-10-21T17:30:00Z","v":14360,"vw":82.234755},{"c":82.22,"h":82.24,"l":82.22,"n":56,"o":82.23,"t":"2026-10-21T17:35:00Z","v":12074,"vw":82.226303},{"c":82.235,"h":82.255,"l":82.225,"n":74,"o":82.2261,"t":"2026-10-21T17:40:00Z","v":9302,"vw":82.235566},{"c":82.2307,"h":82.245,"l":82.225,"n":51,"o":82.245,"t":"2026-10-21T17:45:00Z","v":8850,"vw":82.232494},{"c":82.245,"h":82.255,"l":82.235,"n":431,"o":82.235,"t":"2026-10-21T17:50:00Z","v":8354,"vw":82.23947},{"c":82.25,"h":82.265,"l":82.245,"n":89,"o":82.25,"t":"2026-10-21T17:55:00Z","v":9776,"vw":82.253818},{"c":82.24,"h":82.25,"l":82.225,"n":76,"o":82.25,"t":"2026-10-21T18:00:00Z","v":18362,"vw":82.238175},{"c":82.245,"h":82.2499,"l":82.235,"n":43,"o":82.24,"t":"2026-10-21T18:05:00Z","v":4672,"vw":82.240432},{"c":82.235,"h":82.245,"l":82.2201,"n":70,"o":82.24,"t":"2026-10-21T18:10:00Z","v":9584,"vw":82.23139},{"c":82.275,"h":82.285,"l":82.235,"n":133,"o":82.235,"t":"2026-10-21T18:15:00Z","v":135398,"vw":82.258699},{"c":82.235,"h":82.27,"l":82.23,"n":83,"o":82.27,"t":"2026-10-21T18:20:00Z","v":11338,"vw":82.24426},{"c":82.245,"h":82.25,"l":82.225,"n":118,"o":82.235,"t":"2026-10-21T18:25:00Z","v":37297,"vw":82.245699},{"c":82.255,"h":82.27,"l":82.245,"n":100,"o":82.245,"t":"2026-10-21T18:30:00Z","v":14476,"vw":82.257449},{"c":82.275,"h":82.285,"l":82.251,"n":142,"o":82.26,"t":"2026-10-21T18:35:00Z","v":24206,"vw":82.26516},{"c":82.275,"h":82.295,"l":82.275,"n":114,"o":82.275,"t":"2026-10-21T18:40:00Z","v":11998,"vw":82.284949},{"c":82.12,"h":82.285,"l":82.105,"n":278,"o":82.275,"t":"2026-10-21T18:45:00Z","v":53741,"vw":82.198658},{"c":82.125,"h":82.14,"l":82.045,"n":272,"o":82.11,"t":"2026-10-21T18:50:00Z","v":50062,"vw":82.094724},{"c":81.955,"h":82.14,"l":81.9399,"n":259,"o":82.135,"t":"2026-10-21T18:55:00Z","v":36529,"vw":82.03446},{"c":81.895,"h":81.955,"l":81.765,"n":594,"o":81.955,"t":"2026-10-21T19:00:00Z","v":90641,"vw":81.873416},{"c":81.9,"h":81.985,"l":81.855,"n":300,"o":81.89,"t":"2026-10-21T19:05:00Z","v":57662,"vw":81.941785},{"c":81.935,"h":81.935,"l":81.82,"n":275,"o":81.89,"t":"2026-10-21T19:10:00Z","v":54485,"vw":81.865739},{"c":81.985,"h":82.005,"l":81.925,"n":259,"o":81.93,"t":"2026-10-21T19:15:00Z","v":35513,"vw":81.973244},{"c":82.005,"h":82.03,"l":81.96,"n":273,"o":81.98,"t":"2026-10-21T19:20:00Z","v":42429,"vw":81.988203},{"c":82.155,"h":82.155,"l":82,"n":286,"o":82,"t":"2026-10-21T19:25:00Z","v":73232,"vw":82.06499},{"c":82.14,"h":82.18,"l":82.125,"n":217,"o":82.155,"t":"2026-10-21T19:30:00Z","v":52434,"vw":82.154225},{"c":82.175,"h":82.185,"l":82.135,"n":154,"o":82.145,"t":"2026-10-21T19:35:00Z","v":27284,"vw":82.149213},{"c":82.165,"h":82.18,"l":82.145,"n":236,"o":82.17,"t":"2026-10-21T19:40:00Z","v":25416,"vw":82.15419},{"c":82.22,"h":82.225,"l":82.165,"n":246,"o":82.165,"t":"2026-10-21T19:45:00Z","v":24782,"vw":82.196459},{"c":82.175,"h":82.22,"l":82.165,"n":290,"o":82.22,"t":"2026-10-21T19:50:00Z","v":58937,"vw":82.181162},{"c":82.145,"h":82.185,"l":82.14,"n":510,"o":82.185,"t":"2026-10-21T19:55:00Z","v":86102,"vw":82.161202},{"c":82.14,"h":82.14,"l":82.14,"n":13,"o":82.14,"t":"2026-10-21T20:00:00Z","v":26393,"vw":82.14},{"c":81.77,"h":81.77,"l":81.77,"n":8,"o":81.77,"t":"2026-10-21T23:30:00Z","v":1224,"vw":81.77},{"c":81.41,"h":81.41,"l":81.41,"n":7,"o":81.41,"t":"2026-10-22T08:00:00Z","v":643,"vw":81.41},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-22T10:00:00Z","v":100,"vw":81.31},{"c":81.235,"h":81.24,"l":81.12,"n":488,"o":81.12,"t":"2026-10-22T13:30:00Z","v":66144,"vw":81.157225},{"c":81.2317,"h":81.255,"l":81.21,"n":114,"o":81.23,"t":"2026-10-22T13:35:00Z","v":8835,"vw":81.240845},{"c":81.215,"h":81.26,"l":81.2,"n":209,"o":81.23,"t":"2026-10-22T13:40:00Z","v":28642,"vw":81.233563},{"c":81.26,"h":81.29,"l":81.175,"n":393,"o":81.21,"t":"2026-10-22T13:45:00Z","v":44907,"vw":81.241746},{"c":81.245,"h":81.27,"l":81.1905,"n":247,"o":81.26,"t":"2026-10-22T13:50:00Z","v":17239,"vw":81.245794},{"c":81.305,"h":81.3264,"l":81.25,"n":202,"o":81.25,"t":"2026-10-22T13:55:00Z","v":34293,"vw":81.306321},{"c":81.29,"h":81.34,"l":81.27,"n":268,"o":81.305,"t":"2026-10-22T14:00:00Z","v":24462,"vw":81.308207},{"c":81.18,"h":81.28,"l":81.1634,"n":301,"o":81.28,"t":"2026-10-22T14:05:00Z","v":35082,"vw":81.207176},{"c":81.115,"h":81.195,"l":81.115,"n":288,"o":81.175,"t":"2026-10-22T14:10:00Z","v":22934,"vw":81.162956},{"c":81.12,"h":81.135,"l":81.06,"n":213,"o":81.115,"t":"2026-10-22T14:15:00Z","v":20581,"vw":81.109845},{"c":81.0399,"h":81.1151,"l":81.035,"n":206,"o":81.1151,"t":"2026-10-22T14:20:00Z","v":19733,"vw":81.077493},{"c":80.985,"h":81.045,"l":80.965,"n":235,"o":81.04,"t":"2026-10-22T14:25:00Z","v":19932,"vw":81.010291},{"c":80.8801,"h":80.98,"l":80.8801,"n":192,"o":80.98,"t":"2026-10-22T14:30:00Z","v":20761,"vw":80.933708},{"c":80.84,"h":80.89,"l":80.815,"n":173,"o":80.89,"t":"2026-10-22T14:35:00Z","v":10101,"vw":80.842008},{"c":80.85,"h":80.895,"l":80.835,"n":179,"o":80.85,"t":"2026-10-22T14:40:00Z","v":9964,"vw":80.86673},{"c":80.83,"h":80.85,"l":80.79,"n":346,"o":80.835,"t":"2026-10-22T14:45:00Z","v":27873,"vw":80.815159},{"c":80.84,"h":80.86,"l":80.805,"n":156,"o":80.8398,"t":"2026-10-22T14:50:00Z","v":9115,"vw":80.827549},{"c":80.88,"h":80.88,"l":80.7814,"n":234,"o":80.85,"t":"2026-10-22T14:55:00Z","v":33197,"vw":80.825523},{"c":80.825,"h":80.88,"l":80.795,"n":203,"o":80.86,"t":"2026-10-22T15:00:00Z","v":47062,"vw":80.826416},{"c":80.8045,"h":80.855,"l":80.775,"n":215,"o":80.825,"t":"2026-10-22T15:05:00Z","v":15766,"vw":80.813911},{"c":80.735,"h":80.805,"l":80.735,"n":242,"o":80.8,"t":"2026-10-22T15:10:00Z","v":18180,"vw":80.767959},{"c":80.865,"h":80.88,"l":80.74,"n":134,"o":80.74,"t":"2026-10-22T15:15:00Z","v":7585,"vw":80.796225},{"c":80.9,"h":80.9,"l":80.8576,"n":114,"o":80.875,"t":"2026-10-22T15:20:00Z","v":8617,"vw":80.880095},{"c":80.765,"h":80.915,"l":80.765,"n":182,"o":80.91,"t":"2026-10-22T15:25:00Z","v":10234,"vw":80.842643},{"c":80.765,"h":80.79,"l":80.725,"n":155,"o":80.76,"t":"2026-10-22T15:30:00Z","v":19523,"vw":80.753156},{"c":80.8,"h":80.82,"l":80.77,"n":213,"o":80.77,"t":"2026-10-22T15:35:00Z","v":37162,"vw":80.796223},{"c":80.785,"h":80.84,"l":80.7,"n":434,"o":80.775,"t":"2026-10-22T15:40:00Z","v":35451,"vw":80.749076},{"c":80.805,"h":80.82,"l":80.7824,"n":147,"o":80.79,"t":"2026-10-22T15:45:00Z","v":12038,"vw":80.799762},{"c":80.88,"h":80.895,"l":80.82,"n":148,"o":80.82,"t":"2026-10-22T15:50:00Z","v":12069,"vw":80.862806},{"c":80.905,"h":80.94,"l":80.885,"n":149,"o":80.89,"t":"2026-10-22T15:55:00Z","v":8600,"vw":80.908125},{"c":80.935,"h":80.99,"l":80.92,"n":158,"o":80.92,"t":"2026-10-22T16:00:00Z","v":20797,"vw":80.94011},{"c":81.01,"h":81.01,"l":80.905,"n":130,"o":80.93,"t":"2026-10-22T16:05:00Z","v":15433,"vw":80.941983},{"c":80.985,"h":81,"l":80.97,"n":91,"o":81,"t":"2026-10-22T16:10:00Z","v":6727,"vw":80.988533},{"c":81.005,"h":81.03,"l":80.995,"n":99,"o":80.995,"t":"2026-10-22T16:15:00Z","v":6487,"vw":81.009175},{"c":81.02,"h":81.04,"l":81.005,"n":135,"o":81.01,"t":"2026-10-22T16:20:00Z","v":11208,"vw":81.019206},{"c":81.005,"h":81.03,"l":80.9951,"n":111,"o":81.01,"t":"2026-10-22T16:25:00Z","v":25677,"vw":81.007354},{"c":80.95,"h":81.005,"l":80.935,"n":132,"o":80.99,"t":"2026-10-22T16:30:00Z","v":11594,"vw":80.95671},{"c":80.9001,"h":80.96,"l":80.9,"n":226,"o":80.94,"t":"2026-10-22T16:35:00Z","v":21731,"vw":80.935448},{"c":80.86,"h":80.899,"l":80.84,"n":132,"o":80.895,"t":"2026-10-22T16:40:00Z","v":12177,"vw":80.883712},{"c":80.815,"h":80.86,"l":80.785,"n":128,"o":80.86,"t":"2026-10-22T16:45:00Z","v":9104,"vw":80.811808},{"c":80.86,"h":80.86,"l":80.7812,"n":153,"o":80.81,"t":"2026-10-22T16:50:00Z","v":15376,"vw":80.821984},{"c":80.91,"h":80.91,"l":80.85,"n":130,"o":80.855,"t":"2026-10-22T16:55:00Z","v":9086,"vw":80.86795},{"c":80.815,"h":80.9001,"l":80.815,"n":96,"o":80.9,"t":"2026-10-22T17:00:00Z","v":6079,"vw":80.865581},{"c":80.83,"h":80.84,"l":80.805,"n":148,"o":80.83,"t":"2026-10-22T17:05:00Z","v":10567,"vw":80.823697},{"c":80.865,"h":80.87,"l":80.805,"n":92,"o":80.805,"t":"2026-10-22T17:10:00Z","v":4251,"vw":80.837382},{"c":80.895,"h":80.925,"l":80.85,"n":173,"o":80.885,"t":"2026-10-22T17:15:00Z","v":20039,"vw":80.882238},{"c":80.92,"h":80.955,"l":80.895,"n":135,"o":80.895,"t":"2026-10-22T17:20:00Z","v":16500,"vw":80.927853},{"c":80.925,"h":80.93,"l":80.895,"n":136,"o":80.9199,"t":"2026-10-22T17:25:00Z","v":10844,"vw":80.911292},{"c":80.995,"h":80.995,"l":80.91,"n":144,"o":80.91,"t":"2026-10-22T17:30:00Z","v":22649,"vw":80.954697},{"c":80.98,"h":81.005,"l":80.965,"n":219,"o":80.995,"t":"2026-10-22T17:35:00Z","v":64672,"vw":80.983445},{"c":80.99,"h":80.99,"l":80.96,"n":206,"o":80.97,"t":"2026-10-22T17:40:00Z","v":56037,"vw":80.972486},{"c":80.96,"h":80.995,"l":80.96,"n":409,"o":80.99,"t":"2026-10-22T17:45:00Z","v":40058,"vw":80.977293},{"c":80.94,"h":80.95,"l":80.92,"n":132,"o":80.95,"t":"2026-10-22T17:50:00Z","v":20804,"vw":80.941969},{"c":80.945,"h":80.965,"l":80.93,"n":134,"o":80.95,"t":"2026-10-22T17:55:00Z","v":14967,"vw":80.946088},{"c":80.83,"h":80.94,"l":80.825,"n":128,"o":80.935,"t":"2026-10-22T18:00:00Z","v":21895,"vw":80.885164},{"c":80.895,"h":80.895,"l":80.825,"n":146,"o":80.825,"t":"2026-10-22T18:05:00Z","v":25321,"vw":80.864263},{"c":80.885,"h":80.915,"l":80.865,"n":352,"o":80.875,"t":"2026-10-22T18:10:00Z","v":88151,"vw":80.906189},{"c":80.955,"h":80.96,"l":80.875,"n":283,"o":80.885,"t":"2026-10-22T18:15:00Z","v":37997,"vw":80.906318},{"c":80.96,"h":80.979,"l":80.945,"n":287,"o":80.955,"t":"2026-10-22T18:20:00Z","v":45480,"vw":80.961389},{"c":80.89,"h":80.95,"l":80.885,"n":189,"o":80.95,"t":"2026-10-22T18:25:00Z","v":20076,"vw":80.913032},{"c":80.85,"h":80.88,"l":80.85,"n":233,"o":80.88,"t":"2026-10-22T18:30:00Z","v":26505,"vw":80.863806},{"c":80.8702,"h":80.89,"l":80.85,"n":251,"o":80.85,"t":"2026-10-22T18:35:00Z","v":43132,"vw":80.879249},{"c":80.87,"h":80.875,"l":80.835,"n":211,"o":80.875,"t":"2026-10-22T18:40:00Z","v":28123,"vw":80.861525},{"c":80.825,"h":80.885,"l":80.825,"n":268,"o":80.87,"t":"2026-10-22T18:45:00Z","v":42684,"vw":80.860026},{"c":80.82,"h":80.845,"l":80.815,"n":185,"o":80.83,"t":"2026-10-22T18:50:00Z","v":21171,"vw":80.83375},{"c":80.8,"h":80.86,"l":80.8,"n":258,"o":80.835,"t":"2026-10-22T18:55:00Z","v":27775,"vw":80.845904},{"c":80.78,"h":80.805,"l":80.745,"n":219,"o":80.805,"t":"2026-10-22T19:00:00Z","v":16558,"vw":80.763638},{"c":80.8399,"h":80.84,"l":80.78,"n":213,"o":80.795,"t":"2026-10-22T19:05:00Z","v":22603,"vw":80.803091},{"c":80.86,"h":80.895,"l":80.8118,"n":240,"o":80.83,"t":"2026-10-22T19:10:00Z","v":34857,"vw":80.84479},{"c":80.86,"h":80.87,"l":80.835,"n":272,"o":80.85,"t":"2026-10-22T19:15:00Z","v":22232,"vw":80.851777},{"c":80.885,"h":80.905,"l":80.85,"n":311,"o":80.865,"t":"2026-10-22T19:20:00Z","v":29132,"vw":80.877443},{"c":80.91,"h":80.915,"l":80.853,"n":264,"o":80.88,"t":"2026-10-22T19:25:00Z","v":23889,"vw":80.880836},{"c":80.83,"h":80.91,"l":80.83,"n":309,"o":80.905,"t":"2026-10-22T19:30:00Z","v":29340,"vw":80.881609},{"c":80.79,"h":80.845,"l":80.785,"n":314,"o":80.825,"t":"2026-10-22T19:35:00Z","v":21059,"vw":80.808738},{"c":80.76,"h":80.795,"l":80.75,"n":363,"o":80.795,"t":"2026-10-22T19:40:00Z","v":29115,"vw":80.772695},{"c":80.775,"h":80.78,"l":80.735,"n":427,"o":80.76,"t":"2026-10-22T19:45:00Z","v":51656,"vw":80.7614},{"c":80.89,"h":80.91,"l":80.77,"n":504,"o":80.77,"t":"2026-10-22T19:50:00Z","v":56479,"vw":80.867539},{"c":80.91,"h":80.93,"l":80.855,"n":844,"o":80.89,"t":"2026-10-22T19:55:00Z","v":115265,"vw":80.895497},{"c":80.91,"h":80.91,"l":80.91,"n":14,"o":80.91,"t":"2026-10-22T20:00:00Z","v":56975,"vw":80.91},{"c":80.8,"h":80.86,"l":80.8,"n":7,"o":80.86,"t":"2026-10-22T23:45:00Z","v":1269,"vw":80.823994}],"history":[{"c":61.53,"h":61.86,"l":61.3501,"n":7835,"o":61.77,"t":"2024-10-21T04:00:00Z","v":970995,"vw":61.534258},{"c":61.27,"h":61.325,"l":61.13,"n":12698,"o":61.17,"t":"2024-10-22T04:00:00Z","v":1697378,"vw":61.238169},{"c":60.76,"h":60.95,"l":60.4535,"n":8994,"o":60.82,"t":"2024-10-23T04:00:00Z","v":1405758,"vw":60.752893},{"c":60.9,"h":61.02,"l":60.6147,"n":6890,"o":60.97,"t":"2024-10-24T04:00:00Z","v":1393283,"vw":60.812102},{"c":60.74,"h":61.14,"l":60.61,"n":11758,"o":61.04,"t":"2024-10-25T04:00:00Z","v":3612722,"vw":60.781348},{"c":61.13,"h":61.18,"l":60.86,"n":11192,"o":60.91,"t":"2024-10-28T04:00:00Z","v":3175756,"vw":61.111233},{"c":60.92,"h":61.095,"l":60.86,"n":8809,"o":61.01,"t":"2024-10-29T04:00:00Z","v":1368528,"vw":60.946919},{"c":60.53,"h":60.78,"l":60.39,"n":9203,"o":60.46,"t":"2024-10-30T04:00:00Z","v":1490390,"vw":60.608804},{"c":60.14,"h":60.41,"l":59.69,"n":18835,"o":60.39,"t":"2024-10-31T04:00:00Z","v":3249114,"vw":59.997556},{"c":60.25,"h":60.63,"l":60.21,"n":14606,"o":60.52,"t":"2024-11-01T04:00:00Z","v":1678326,"vw":60.416969},{"c":60.41,"h":60.83,"l":60.38,"n":9277,"o":60.65,"t":"2024-11-04T05:00:00Z","v":1412163,"vw":60.575443},{"c":61.07,"h":61.13,"l":60.7101,"n":7894,"o":60.75,"t":"2024-11-05T05:00:00Z","v":1053820,"vw":60.958366},{"c":60.37,"h":60.45,"l":59.865,"n":10348,"o":60.23,"t":"2024-11-06T05:00:00Z","v":1408985,"vw":60.208159},{"c":61.37,"h":61.475,"l":61.08,"n":12984,"o":61.16,"t":"2024-11-07T05:00:00Z","v":5943414,"vw":61.240997},{"c":60.32,"h":60.61,"l":60.07,"n":10264,"o":60.6,"t":"2024-11-08T05:00:00Z","v":4851188,"vw":60.234051},{"c":60.24,"h":60.43,"l":60.13,"n":13237,"o":60.4,"t":"2024-11-11T05:00:00Z","v":4397167,"vw":60.253141},{"c":59.22,"h":59.67,"l":58.96,"n":10274,"o":59.64,"t":"2024-11-12T05:00:00Z","v":1806904,"vw":59.222719},{"c":58.92,"h":59.14,"l":58.64,"n":12885,"o":59.13,"t":"2024-11-13T05:00:00Z","v":2773645,"vw":58.905756},{"c":58.86,"h":59.24,"l":58.825,"n":11074,"o":59.2,"t":"2024-11-14T05:00:00Z","v":4441515,"vw":59.070095},{"c":58.68,"h":58.87,"l":58.57,"n":9568,"o":58.87,"t":"2024-11-15T05:00:00Z","v":1812290,"vw":58.689117},{"c":59.15,"h":59.215,"l":58.75,"n":15670,"o":58.79,"t":"2024-11-18T05:00:00Z","v":2988257,"vw":59.059466},{"c":59.11,"h":59.195,"l":58.67,"n":7055,"o":58.76,"t":"2024-11-19T05:00:00Z","v":1316951,"vw":58.981413},{"c":58.94,"h":58.955,"l":58.59,"n":18017,"o":58.91,"t":"2024-11-20T05:00:00Z","v":2162516,"vw":58.787337},{"c":59.03,"h":59.0869,"l":58.704,"n":11200,"o":58.88,"t":"2024-11-21T05:00:00Z","v":2230492,"vw":58.954688},{"c":59.19,"h":59.245,"l":58.91,"n":21443,"o":58.99,"t":"2024-11-22T05:00:00Z","v":3004783,"vw":59.129153},{"c":59.37,"h":59.5999,"l":59.2001,"n":13274,"o":59.56,"t":"2024-11-25T05:00:00Z","v":2504431,"vw":59.413521},{"c":59.04,"h":59.275,"l":58.91,"n":8345,"o":59.23,"t":"2024-11-26T05:00:00Z","v":1749474,"vw":59.027602},{"c":59.3,"h":59.45,"l":59.154,"n":10016,"o":59.29,"t":"2024-11-27T05:00:00Z","v":2498874,"vw":59.283099},{"c":59.91,"h":59.93,"l":59.3,"n":7553,"o":59.35,"t":"2024-11-29T05:00:00Z","v":1582805,"vw":59.6819},{"c":60.07,"h":60.16,"l":59.68,"n":17943,"o":59.95,"t":"2024-12-02T05:00:00Z","v":3140757,"vw":59.960285},{"c":60.31,"h":60.4399,"l":60.04,"n":9113,"o":60.25,"t":"2024-12-03T05:00:00Z","v":2128093,"vw":60.292082},{"c":60.38,"h":60.47,"l":60.295,"n":7173,"o":60.46,"t":"2024-12-04T05:00:00Z","v":1515809,"vw":60.386261},{"c":60.64,"h":60.75,"l":60.5602,"n":8199,"o":60.62,"t":"2024-12-05T05:00:00Z","v":2251375,"vw":60.6672},{"c":60.58,"h":60.87,"l":60.52,"n":8997,"o":60.86,"t":"2024-12-06T05:00:00Z","v":1821882,"vw":60.633511},{"c":60.93,"h":61.4073,"l":60.91,"n":10390,"o":61.21,"t":"2024-12-09T05:00:00Z","v":1869998,"vw":61.199723},{"c":60.26,"h":60.65,"l":60.26,"n":8668,"o":60.62,"t":"2024-12-10T05:00:00Z","v":2036352,"vw":60.389227},{"c":60.62,"h":60.655,"l":60.365,"n":7133,"o":60.51,"t":"2024-12-11T05:00:00Z","v":2092318,"vw":60.528834},{"c":60.11,"h":60.53,"l":60.095,"n":6898,"o":60.35,"t":"2024-12-12T05:00:00Z","v":1499198,"vw":60.272536},{"c":60,"h":60.24,"l":59.865,"n":6404,"o":60.2,"t":"2024-12-13T05:00:00Z","v":1376211,"vw":59.989441},{"c":59.76,"h":59.955,"l":59.67,"n":19107,"o":59.8,"t":"2024-12-16T05:00:00Z","v":9126168,"vw":59.87292},{"c":59.58,"h":59.74,"l":59.495,"n":15540,"o":59.57,"t":"2024-12-17T05:00:00Z","v":5979475,"vw":59.638137},{"c":58.17,"h":59.665,"l":58.1,"n":11514,"o":59.61,"t":"2024-12-18T05:00:00Z","v":2926959,"vw":59.235166},{"c":58.17,"h":58.57,"l":58.135,"n":13926,"o":58.5,"t":"2024-12-19T05:00:00Z","v":3994975,"vw":58.265546},{"c":57.29,"h":57.646,"l":56.6507,"n":14759,"o":56.75,"t":"2024-12-20T05:00:00Z","v":4403864,"vw":57.274828},{"c":57.61,"h":57.6557,"l":57.115,"n":13055,"o":57.35,"t":"2024-12-23T05:00:00Z","v":3706755,"vw":57.363302},{"c":57.86,"h":57.86,"l":57.48,"n":7126,"o":57.66,"t":"2024-12-24T05:00:00Z","v":3280025,"vw":57.708962},{"c":57.97,"h":58.06,"l":57.75,"n":10032,"o":57.89,"t":"2024-12-26T05:00:00Z","v":2444577,"vw":57.962943},{"c":57.82,"h":57.908,"l":57.63,"n":10896,"o":57.76,"t":"2024-12-27T05:00:00Z","v":2804771,"vw":57.770882},{"c":57.41,"h":57.62,"l":57.19,"n":12587,"o":57.52,"t":"2024-12-30T05:00:00Z","v":3117509,"vw":57.463971},{"c":57.41,"h":57.65,"l":57.2701,"n":10810,"o":57.61,"t":"2024-12-31T05:00:00Z","v":3328355,"vw":57.442904},{"c":57.2,"h":57.59,"l":57.06,"n":22329,"o":57.44,"t":"2025-01-02T05:00:00Z","v":5739287,"vw":57.295848},{"c":57.57,"h":57.58,"l":57.25,"n":10285,"o":57.43,"t":"2025-01-03T05:00:00Z","v":2122759,"vw":57.45298},{"c":57.94,"h":58.3,"l":57.78,"n":10029,"o":57.78,"t":"2025-01-06T05:00:00Z","v":1862043,"vw":58.085616},{"c":57.79,"h":58.3499,"l":57.68,"n":10885,"o":58.28,"t":"2025-01-07T05:00:00Z","v":1805749,"vw":57.980347},{"c":57.67,"h":57.705,"l":57.26,"n":12061,"o":57.48,"t":"2025-01-08T05:00:00Z","v":2285225,"vw":57.533607},{"c":56.69,"h":57.14,"l":56.6,"n":13176,"o":57.14,"t":"2025-01-10T05:00:00Z","v":2991837,"vw":56.820857},{"c":56.51,"h":56.52,"l":56.08,"n":14144,"o":56.1,"t":"2025-01-13T05:00:00Z","v":4049910,"vw":56.338416},{"c":56.84,"h":56.9099,"l":56.5645,"n":11938,"o":56.81,"t":"2025-01-14T05:00:00Z","v":3426221,"vw":56.746757},{"c":57.51,"h":57.62,"l":57.305,"n":8021,"o":57.56,"t":"2025-01-15T05:00:00Z","v":1831720,"vw":57.506931},{"c":57.65,"h":57.85,"l":57.485,"n":17941,"o":57.65,"t":"2025-01-16T05:00:00Z","v":6854518,"vw":57.676235},{"c":57.94,"h":58.275,"l":57.85,"n":7205,"o":57.89,"t":"2025-01-17T05:00:00Z","v":1636468,"vw":58.021255},{"c":58.91,"h":58.925,"l":58.51,"n":9716,"o":58.59,"t":"2025-01-21T05:00:00Z","v":2434905,"vw":58.792874},{"c":58.85,"h":58.9919,"l":58.79,"n":8802,"o":58.98,"t":"2025-01-22T05:00:00Z","v":2228557,"vw":58.910787},{"c":59.19,"h":59.2,"l":58.82,"n":9021,"o":58.9,"t":"2025-01-23T05:00:00Z","v":1813915,"vw":59.043664},{"c":59.53,"h":59.66,"l":59.36,"n":11889,"o":59.46,"t":"2025-01-24T05:00:00Z","v":2918441,"vw":59.527203},{"c":59.17,"h":59.2,"l":58.95,"n":11345,"o":59,"t":"2025-01-27T05:00:00Z","v":3035491,"vw":59.059326},{"c":59.26,"h":59.28,"l":58.87,"n":6702,"o":59.17,"t":"2025-01-28T05:00:00Z","v":1514650,"vw":59.112228},{"c":59.22,"h":59.475,"l":59.075,"n":14843,"o":59.34,"t":"2025-01-29T05:00:00Z","v":2191045,"vw":59.295393},{"c":59.93,"h":60.21,"l":59.7,"n":9176,"o":59.74,"t":"2025-01-30T05:00:00Z","v":2266419,"vw":59.975117},{"c":59.37,"h":60.14,"l":59.33,"n":15482,"o":59.91,"t":"2025-01-31T05:00:00Z","v":3109759,"vw":59.744779},{"c":58.78,"h":59.08,"l":58.27,"n":26646,"o":58.37,"t":"2025-02-03T05:00:00Z","v":4810065,"vw":58.781547},{"c":59.51,"h":59.63,"l":59.16,"n":8825,"o":59.18,"t":"2025-02-04T05:00:00Z","v":7704500,"vw":59.474386},{"c":59.88,"h":59.9599,"l":59.6,"n":6879,"o":59.69,"t":"2025-02-05T05:00:00Z","v":1378230,"vw":59.800161},{"c":60.13,"h":60.23,"l":59.99,"n":6892,"o":60.04,"t":"2025-02-06T05:00:00Z","v":1194107,"vw":60.106454},{"c":59.75,"h":60.4044,"l":59.675,"n":12892,"o":60.31,"t":"2025-02-07T05:00:00Z","v":1901452,"vw":59.931276},{"c":60.22,"h":60.23,"l":60.05,"n":6432,"o":60.12,"t":"2025-02-10T05:00:00Z","v":3251386,"vw":60.14121},{"c":60.36,"h":60.43,"l":60.01,"n":9347,"o":60.05,"t":"2025-02-11T05:00:00Z","v":2074802,"vw":60.266766},{"c":60.52,"h":60.675,"l":59.91,"n":12615,"o":60.01,"t":"2025-02-12T05:00:00Z","v":2853562,"vw":60.405578},{"c":61.19,"h":61.2,"l":60.5701,"n":23247,"o":60.61,"t":"2025-02-13T05:00:00Z","v":8376976,"vw":61.001469},{"c":61.32,"h":61.57,"l":61.28,"n":9317,"o":61.54,"t":"2025-02-14T05:00:00Z","v":2300758,"vw":61.393838},{"c":61.77,"h":61.77,"l":61.5801,"n":8493,"o":61.73,"t":"2025-02-18T05:00:00Z","v":1244386,"vw":61.698201},{"c":61.31,"h":61.3663,"l":61.085,"n":7801,"o":61.3,"t":"2025-02-19T05:00:00Z","v":1160295,"vw":61.253127},{"c":61.67,"h":61.7,"l":61.3935,"n":10709,"o":61.57,"t":"2025-02-20T05:00:00Z","v":2917412,"vw":61.560423},{"c":61.33,"h":61.835,"l":61.2,"n":10989,"o":61.8,"t":"2025-02-21T05:00:00Z","v":1802552,"vw":61.481156},{"c":61,"h":61.38,"l":60.92,"n":15957,"o":61.38,"t":"2025-02-24T05:00:00Z","v":3999819,"vw":61.097357},{"c":61.37,"h":61.55,"l":61.105,"n":12633,"o":61.52,"t":"2025-02-25T05:00:00Z","v":2161508,"vw":61.316447},{"c":61.58,"h":62.03,"l":61.455,"n":11283,"o":61.64,"t":"2025-02-26T05:00:00Z","v":1922087,"vw":61.709217},{"c":60.76,"h":61.37,"l":60.735,"n":13147,"o":61.32,"t":"2025-02-27T05:00:00Z","v":2036843,"vw":61.019465},{"c":60.6,"h":60.635,"l":60.075,"n":14449,"o":60.37,"t":"2025-02-28T05:00:00Z","v":2611841,"vw":60.392303},{"c":60.81,"h":61.62,"l":60.53,"n":14428,"o":61.49,"t":"2025-03-03T05:00:00Z","v":1982659,"vw":61.242555},{"c":60.86,"h":61.44,"l":60.0499,"n":17588,"o":60.52,"t":"2025-03-04T05:00:00Z","v":2534159,"vw":60.720561},{"c":62.41,"h":62.485,"l":61.71,"n":18602,"o":61.72,"t":"2025-03-05T05:00:00Z","v":2984154,"vw":62.093324},{"c":61.87,"h":62.5,"l":61.815,"n":16485,"o":62.08,"t":"2025-03-06T05:00:00Z","v":3092971,"vw":62.1962},{"c":62.41,"h":62.455,"l":61.75,"n":21687,"o":61.97,"t":"2025-03-07T05:00:00Z","v":3424362,"vw":62.135078},{"c":61.01,"h":61.62,"l":60.58,"n":22056,"o":61.44,"t":"2025-03-10T04:00:00Z","v":3174050,"vw":61.096566},{"c":60.96,"h":61.28,"l":60.54,"n":16802,"o":61.17,"t":"2025-03-11T04:00:00Z","v":2515760,"vw":60.944827},{"c":61.33,"h":61.4459,"l":60.92,"n":15659,"o":61.3,"t":"2025-03-12T04:00:00Z","v":2264356,"vw":61.27516},{"c":60.96,"h":61.19,"l":60.81,"n":14076,"o":60.94,"t":"2025-03-13T04:00:00Z","v":3148917,"vw":61.007953},{"c":62.09,"h":62.115,"l":61.52,"n":11315,"o":61.6,"t":"2025-03-14T04:00:00Z","v":1869354,"vw":61.885385},{"c":62.87,"h":62.96,"l":62.265,"n":10042,"o":62.27,"t":"2025-03-17T04:00:00Z","v":1785408,"vw":62.692761},{"c":62.79,"h":62.865,"l":62.5,"n":9653,"o":62.8,"t":"2025-03-18T04:00:00Z","v":1576260,"vw":62.715153},{"c":62.98,"h":63.206,"l":62.62,"n":15628,"o":62.74,"t":"2025-03-19T04:00:00Z","v":3645280,"vw":62.867333},{"c":62.48,"h":62.54,"l":62.1,"n":8603,"o":62.13,"t":"2025-03-20T04:00:00Z","v":1650988,"vw":62.420785},{"c":62.01,"h":62.05,"l":61.71,"n":12302,"o":61.82,"t":"2025-03-21T04:00:00Z","v":2556486,"vw":61.904367},{"c":62.05,"h":62.2,"l":61.9,"n":20441,"o":62.01,"t":"2025-03-24T04:00:00Z","v":3040887,"vw":62.048721},{"c":62.29,"h":62.42,"l":62.19,"n":10375,"o":62.34,"t":"2025-03-25T04:00:00Z","v":3154001,"vw":62.302173},{"c":61.63,"h":62.1,"l":61.515,"n":10543,"o":62,"t":"2025-03-26T04:00:00Z","v":2020187,"vw":61.823398},{"c":61.8,"h":61.9361,"l":61.545,"n":7079,"o":61.59,"t":"2025-03-27T04:00:00Z","v":1224210,"vw":61.761967},{"c":61.02,"h":61.48,"l":60.94,"n":9417,"o":61.48,"t":"2025-03-28T04:00:00Z","v":1782690,"vw":61.116213},{"c":60.66,"h":60.78,"l":60.04,"n":17598,"o":60.27,"t":"2025-03-31T04:00:00Z","v":3854591,"vw":60.524541},{"c":60.84,"h":61.0199,"l":60.41,"n":10909,"o":60.69,"t":"2025-04-01T04:00:00Z","v":2108217,"vw":60.740614},{"c":60.99,"h":61.0699,"l":60.435,"n":9739,"o":60.46,"t":"2025-04-02T04:00:00Z","v":1814689,"vw":60.791256},{"c":59.76,"h":60.42,"l":59.68,"n":17808,"o":60.18,"t":"2025-04-03T04:00:00Z","v":3761339,"vw":60.047351},{"c":56.1,"h":57.68,"l":55.98,"n":30088,"o":57.64,"t":"2025-04-04T04:00:00Z","v":6364359,"vw":56.477658},{"c":54.58,"h":56.51,"l":53.815,"n":53249,"o":54.11,"t":"2025-04-07T04:00:00Z","v":13460440,"vw":54.647338},{"c":54.19,"h":56.4,"l":53.65,"n":49031,"o":56.29,"t":"2025-04-08T04:00:00Z","v":9415581,"vw":55.068536},{"c":58.09,"h":58.32,"l":54.02,"n":52728,"o":54.33,"t":"2025-04-09T04:00:00Z","v":13171977,"vw":55.249991},{"c":57.1,"h":57.425,"l":55.93,"n":32001,"o":57.34,"t":"2025-04-10T04:00:00Z","v":4817782,"vw":56.926183},{"c":58.6,"h":58.71,"l":57.39,"n":26768,"o":57.51,"t":"2025-04-11T04:00:00Z","v":4113857,"vw":57.94592},{"c":59.21,"h":59.52,"l":58.8,"n":13781,"o":59.04,"t":"2025-04-14T04:00:00Z","v":2457839,"vw":59.207371},{"c":59.53,"h":59.825,"l":59.455,"n":25655,"o":59.53,"t":"2025-04-15T04:00:00Z","v":4568373,"vw":59.606281},{"c":59.2,"h":59.785,"l":58.985,"n":15623,"o":59.45,"t":"2025-04-16T04:00:00Z","v":2761195,"vw":59.426265},{"c":59.8,"h":60.16,"l":59.645,"n":12929,"o":59.78,"t":"2025-04-17T04:00:00Z","v":1853602,"vw":59.886238},{"c":59.59,"h":60.1,"l":59.18,"n":11701,"o":60.06,"t":"2025-04-21T04:00:00Z","v":3193239,"vw":59.546129},{"c":60.71,"h":60.96,"l":60.33,"n":21773,"o":60.38,"t":"2025-04-22T04:00:00Z","v":2535690,"vw":60.607939},{"c":61.03,"h":61.71,"l":60.895,"n":21041,"o":61.4,"t":"2025-04-23T04:00:00Z","v":3005314,"vw":61.262711},{"c":61.78,"h":61.81,"l":61.15,"n":9136,"o":61.26,"t":"2025-04-24T04:00:00Z","v":2458338,"vw":61.633895},{"c":61.86,"h":61.89,"l":61.46,"n":7811,"o":61.58,"t":"2025-04-25T04:00:00Z","v":1405075,"vw":61.709204},{"c":62.22,"h":62.255,"l":61.875,"n":10708,"o":61.99,"t":"2025-04-28T04:00:00Z","v":1630724,"vw":62.054039},{"c":62.38,"h":62.5,"l":62.205,"n":10222,"o":62.22,"t":"2025-04-29T04:00:00Z","v":1556590,"vw":62.344403},{"c":62.34,"h":62.47,"l":61.7,"n":18259,"o":62.05,"t":"2025-04-30T04:00:00Z","v":5374633,"vw":62.012316},{"c":62.2,"h":62.495,"l":62.095,"n":17022,"o":62.46,"t":"2025-05-01T04:00:00Z","v":3995127,"vw":62.330943},{"c":63.45,"h":63.545,"l":63.265,"n":16445,"o":63.44,"t":"2025-05-02T04:00:00Z","v":3079470,"vw":63.411977},{"c":63.68,"h":63.84,"l":63.6645,"n":16785,"o":63.73,"t":"2025-05-05T04:00:00Z","v":2299545,"vw":63.75008},{"c":63.59,"h":63.735,"l":63.46,"n":19859,"o":63.53,"t":"2025-05-06T04:00:00Z","v":2662253,"vw":63.63123},{"c":63.2,"h":63.435,"l":63.035,"n":15218,"o":63.31,"t":"2025-05-07T04:00:00Z","v":2882174,"vw":63.273338},{"c":63.05,"h":63.37,"l":63.02,"n":15295,"o":63.32,"t":"2025-05-08T04:00:00Z","v":3332383,"vw":63.149588},{"c":63.42,"h":63.58,"l":63.25,"n":9463,"o":63.55,"t":"2025-05-09T04:00:00Z","v":3601190,"vw":63.406735},{"c":64.04,"h":64.045,"l":63.62,"n":12374,"o":63.93,"t":"2025-05-12T04:00:00Z","v":2295831,"vw":63.880337},{"c":64.16,"h":64.33,"l":63.8299,"n":13066,"o":63.89,"t":"2025-05-13T04:00:00Z","v":1861890,"vw":64.121961},{"c":64.08,"h":64.5,"l":64.04,"n":12014,"o":64.45,"t":"2025-05-14T04:00:00Z","v":1545341,"vw":64.181074},{"c":64.56,"h":64.58,"l":64.195,"n":8313,"o":64.37,"t":"2025-05-15T04:00:00Z","v":2076388,"vw":64.401447},{"c":64.64,"h":64.6852,"l":64.345,"n":9723,"o":64.48,"t":"2025-05-16T04:00:00Z","v":1638971,"vw":64.524564},{"c":65.1,"h":65.1,"l":64.51,"n":18628,"o":64.51,"t":"2025-05-19T04:00:00Z","v":1509561,"vw":64.873782},{"c":65.31,"h":65.315,"l":65.07,"n":11513,"o":65.11,"t":"2025-05-20T04:00:00Z","v":2200021,"vw":65.194404},{"c":65.02,"h":65.605,"l":64.9601,"n":14794,"o":65.42,"t":"2025-05-21T04:00:00Z","v":2798229,"vw":65.318831},{"c":64.92,"h":65.0665,"l":64.66,"n":13187,"o":64.72,"t":"2025-05-22T04:00:00Z","v":1904852,"vw":64.888611},{"c":65.1,"h":65.1999,"l":64.48,"n":12527,"o":64.52,"t":"2025-05-23T04:00:00Z","v":1745920,"vw":64.928627},{"c":65.68,"h":65.79,"l":65.54,"n":13996,"o":65.65,"t":"2025-05-27T04:00:00Z","v":3218031,"vw":65.67674},{"c":65.12,"h":65.29,"l":65.02,"n":8573,"o":65.255,"t":"2025-05-28T04:00:00Z","v":3052675,"vw":65.123087},{"c":65.37,"h":65.5399,"l":65.12,"n":8440,"o":65.51,"t":"2025-05-29T04:00:00Z","v":2033517,"vw":65.350743},{"c":65.23,"h":65.31,"l":64.785,"n":11892,"o":65.27,"t":"2025-05-30T04:00:00Z","v":2022691,"vw":65.132506},{"c":65.88,"h":65.88,"l":65.205,"n":18970,"o":65.39,"t":"2025-06-02T04:00:00Z","v":2347331,"vw":65.606582},{"c":65.58,"h":65.6599,"l":65.265,"n":8185,"o":65.42,"t":"2025-06-03T04:00:00Z","v":1704285,"vw":65.528099},{"c":66,"h":66.145,"l":65.81,"n":11128,"o":65.86,"t":"2025-06-04T04:00:00Z","v":2008304,"vw":66.024682},{"c":66.04,"h":66.325,"l":65.905,"n":11201,"o":66.28,"t":"2025-06-05T04:00:00Z","v":1667501,"vw":66.154427},{"c":66.28,"h":66.32,"l":66.095,"n":18623,"o":66.17,"t":"2025-06-06T04:00:00Z","v":1826369,"vw":66.238256},{"c":66.44,"h":66.615,"l":66.27,"n":9203,"o":66.33,"t":"2025-06-09T04:00:00Z","v":1519487,"vw":66.447518},{"c":66.67,"h":66.725,"l":66.445,"n":9168,"o":66.69,"t":"2025-06-10T04:00:00Z","v":1472810,"vw":66.607347},{"c":66.69,"h":66.9584,"l":66.6263,"n":12620,"o":66.84,"t":"2025-06-11T04:00:00Z","v":2741168,"vw":66.806354},{"c":67.08,"h":67.135,"l":66.86,"n":9273,"o":66.91,"t":"2025-06-12T04:00:00Z","v":2681195,"vw":67.034256},{"c":66.17,"h":66.515,"l":66.03,"n":11343,"o":66.19,"t":"2025-06-13T04:00:00Z","v":2605125,"vw":66.24048},{"c":66.59,"h":67.09,"l":66.555,"n":11735,"o":66.74,"t":"2025-06-16T04:00:00Z","v":4242982,"vw":66.79717},{"c":65.77,"h":66.33,"l":65.69,"n":11446,"o":66.28,"t":"2025-06-17T04:00:00Z","v":2430420,"vw":65.937923},{"c":65.82,"h":66.16,"l":65.68,"n":12652,"o":65.9,"t":"2025-06-18T04:00:00Z","v":2786236,"vw":65.932443},{"c":64.85,"h":65.45,"l":64.81,"n":15093,"o":65.45,"t":"2025-06-20T04:00:00Z","v":3132526,"vw":65.018022},{"c":65.34,"h":65.34,"l":64.4801,"n":20089,"o":64.5,"t":"2025-06-23T04:00:00Z","v":3904482,"vw":65.121984},{"c":66.33,"h":66.415,"l":65.925,"n":9692,"o":65.95,"t":"2025-06-24T04:00:00Z","v":2713141,"vw":66.196703},{"c":66.12,"h":66.17,"l":65.9616,"n":18385,"o":66.12,"t":"2025-06-25T04:00:00Z","v":3155347,"vw":66.06467},{"c":66.76,"h":66.82,"l":66.46,"n":11929,"o":66.58,"t":"2025-06-26T04:00:00Z","v":2263688,"vw":66.687629},{"c":67.08,"h":67.2767,"l":66.7933,"n":13198,"o":67,"t":"2025-06-27T04:00:00Z","v":3023558,"vw":67.032317},{"c":67.22,"h":67.26,"l":66.835,"n":13957,"o":66.93,"t":"2025-06-30T04:00:00Z","v":3855266,"vw":67.124818},{"c":67.23,"h":67.3075,"l":67.06,"n":21943,"o":67.1,"t":"2025-07-01T04:00:00Z","v":3991330,"vw":67.19601},{"c":67.45,"h":67.455,"l":66.915,"n":8664,"o":67,"t":"2025-07-02T04:00:00Z","v":1834666,"vw":67.241083},{"c":67.57,"h":67.65,"l":67.415,"n":7626,"o":67.43,"t":"2025-07-03T04:00:00Z","v":1467146,"vw":67.545719},{"c":66.75,"h":67.18,"l":66.58,"n":19034,"o":67.04,"t":"2025-07-07T04:00:00Z","v":2975427,"vw":66.89115},{"c":67.17,"h":67.2307,"l":66.85,"n":10113,"o":66.96,"t":"2025-07-08T04:00:00Z","v":2747332,"vw":67.105211},{"c":67.47,"h":67.49,"l":67.175,"n":8119,"o":67.35,"t":"2025-07-09T04:00:00Z","v":2100965,"vw":67.351494},{"c":67.57,"h":67.59,"l":67.2438,"n":10862,"o":67.4,"t":"2025-07-10T04:00:00Z","v":4682059,"vw":67.452636},{"c":67.08,"h":67.17,"l":66.98,"n":6867,"o":67.14,"t":"2025-07-11T04:00:00Z","v":1662400,"vw":67.081679},{"c":67.16,"h":67.18,"l":66.865,"n":8742,"o":66.89,"t":"2025-07-14T04:00:00Z","v":1338192,"vw":67.061556},{"c":66.82,"h":67.39,"l":66.74,"n":11674,"o":67.37,"t":"2025-07-15T04:00:00Z","v":2483544,"vw":66.886953},{"c":67.09,"h":67.11,"l":66.58,"n":17838,"o":66.78,"t":"2025-07-16T04:00:00Z","v":7536417,"vw":66.760266},{"c":67.32,"h":67.35,"l":66.925,"n":17598,"o":66.95,"t":"2025-07-17T04:00:00Z","v":10293245,"vw":67.20647},{"c":67.17,"h":67.64,"l":67.12,"n":8144,"o":67.6,"t":"2025-07-18T04:00:00Z","v":1757473,"vw":67.326058},{"c":67.57,"h":67.87,"l":67.415,"n":8288,"o":67.5,"t":"2025-07-21T04:00:00Z","v":2161288,"vw":67.671968},{"c":67.84,"h":67.87,"l":67.385,"n":7874,"o":67.55,"t":"2025-07-22T04:00:00Z","v":2156452,"vw":67.693478},{"c":69.13,"h":69.13,"l":68.5235,"n":12695,"o":68.56,"t":"2025-07-23T04:00:00Z","v":3499545,"vw":68.92464},{"c":68.68,"h":68.95,"l":68.66,"n":19363,"o":68.84,"t":"2025-07-24T04:00:00Z","v":2286047,"vw":68.790194},{"c":68.53,"h":68.5599,"l":68.13,"n":9559,"o":68.23,"t":"2025-07-25T04:00:00Z","v":2043147,"vw":68.333056},{"c":67.69,"h":68.04,"l":67.57,"n":8888,"o":67.98,"t":"2025-07-28T04:00:00Z","v":1995580,"vw":67.733655},{"c":67.65,"h":67.8278,"l":67.56,"n":10700,"o":67.74,"t":"2025-07-29T04:00:00Z","v":2131049,"vw":67.677957},{"c":67.18,"h":67.59,"l":66.96,"n":15431,"o":67.42,"t":"2025-07-30T04:00:00Z","v":2083964,"vw":67.3421},{"c":66.6,"h":66.95,"l":66.46,"n":14166,"o":66.89,"t":"2025-07-31T04:00:00Z","v":3068540,"vw":66.742479},{"c":66.38,"h":66.45,"l":65.98,"n":31699,"o":66.37,"t":"2025-08-01T04:00:00Z","v":16060369,"vw":66.268207},{"c":67.19,"h":67.206,"l":66.97,"n":9659,"o":67.03,"t":"2025-08-04T04:00:00Z","v":6944963,"vw":67.103186},{"c":67.32,"h":67.455,"l":67.105,"n":10494,"o":67.38,"t":"2025-08-05T04:00:00Z","v":2077834,"vw":67.309864},{"c":67.78,"h":67.835,"l":67.5399,"n":8949,"o":67.59,"t":"2025-08-06T04:00:00Z","v":1792432,"vw":67.709865},{"c":68.26,"h":68.5,"l":68.0146,"n":9293,"o":68.45,"t":"2025-08-07T04:00:00Z","v":1910557,"vw":68.21937},{"c":68.51,"h":68.6199,"l":68.33,"n":9438,"o":68.36,"t":"2025-08-08T04:00:00Z","v":1812068,"vw":68.494822},{"c":68.27,"h":68.4283,"l":68.21,"n":8706,"o":68.37,"t":"2025-08-11T04:00:00Z","v":1588075,"vw":68.315039},{"c":69.04,"h":69.085,"l":68.4701,"n":10309,"o":68.55,"t":"2025-08-12T04:00:00Z","v":1303493,"vw":68.865447},{"c":69.51,"h":69.58,"l":69.39,"n":14645,"o":69.39,"t":"2025-08-13T04:00:00Z","v":2143335,"vw":69.46137},{"c":69.22,"h":69.27,"l":68.99,"n":10174,"o":69.05,"t":"2025-08-14T04:00:00Z","v":1791845,"vw":69.124181},{"c":69.53,"h":69.63,"l":69.405,"n":12049,"o":69.61,"t":"2025-08-15T04:00:00Z","v":2300024,"vw":69.516436},{"c":69.58,"h":69.59,"l":69.3646,"n":14389,"o":69.48,"t":"2025-08-18T04:00:00Z","v":2669872,"vw":69.493918},{"c":69.41,"h":69.75,"l":69.36,"n":9637,"o":69.66,"t":"2025-08-19T04:00:00Z","v":1615963,"vw":69.527265},{"c":69.52,"h":69.59,"l":69.3,"n":9747,"o":69.49,"t":"2025-08-20T04:00:00Z","v":1416637,"vw":69.451186},{"c":69.24,"h":69.375,"l":69.115,"n":8916,"o":69.22,"t":"2025-08-21T04:00:00Z","v":1963326,"vw":69.26342},{"c":70.39,"h":70.47,"l":69.5299,"n":11505,"o":69.54,"t":"2025-08-22T04:00:00Z","v":1850015,"vw":70.280201},{"c":69.67,"h":70.25,"l":69.65,"n":10604,"o":70.12,"t":"2025-08-25T04:00:00Z","v":1580811,"vw":69.942575},{"c":69.63,"h":69.655,"l":69.475,"n":8468,"o":69.51,"t":"2025-08-26T04:00:00Z","v":1232224,"vw":69.561725},{"c":69.4,"h":69.43,"l":68.97,"n":8518,"o":69.07,"t":"2025-08-27T04:00:00Z","v":1376142,"vw":69.23081},{"c":69.68,"h":69.725,"l":69.48,"n":9316,"o":69.55,"t":"2025-08-28T04:00:00Z","v":1714129,"vw":69.64565},{"c":69.36,"h":69.4399,"l":69.2,"n":10573,"o":69.3,"t":"2025-08-29T04:00:00Z","v":1977533,"vw":69.347319},{"c":68.88,"h":68.93,"l":68.44,"n":14894,"o":68.59,"t":"2025-09-02T04:00:00Z","v":3355618,"vw":68.701276},{"c":69.04,"h":69.065,"l":68.8,"n":18665,"o":68.84,"t":"2025-09-03T04:00:00Z","v":2142620,"vw":68.965654},{"c":69.3,"h":69.315,"l":68.93,"n":13244,"o":69.01,"t":"2025-09-04T04:00:00Z","v":2062678,"vw":69.111248},{"c":69.74,"h":70.11,"l":69.5001,"n":15794,"o":69.96,"t":"2025-09-05T04:00:00Z","v":2361677,"vw":69.730097},{"c":70.4,"h":70.416,"l":70.045,"n":11787,"o":70.23,"t":"2025-09-08T04:00:00Z","v":1700501,"vw":70.248243},{"c":70.35,"h":70.465,"l":70.2,"n":11508,"o":70.28,"t":"2025-09-09T04:00:00Z","v":2165148,"vw":70.323189},{"c":70.49,"h":70.745,"l":70.415,"n":12001,"o":70.6,"t":"2025-09-10T04:00:00Z","v":2573461,"vw":70.606575},{"c":71.29,"h":71.3,"l":70.76,"n":14023,"o":70.77,"t":"2025-09-11T04:00:00Z","v":2762002,"vw":71.143581},{"c":71.06,"h":71.2,"l":70.9201,"n":8376,"o":71.11,"t":"2025-09-12T04:00:00Z","v":1517548,"vw":71.066392},{"c":71.6,"h":71.6199,"l":71.3315,"n":24675,"o":71.4,"t":"2025-09-15T04:00:00Z","v":3976572,"vw":71.538459},{"c":71.64,"h":71.695,"l":71.395,"n":18175,"o":71.62,"t":"2025-09-16T04:00:00Z","v":3352018,"vw":71.579339},{"c":71.59,"h":72.13,"l":71.25,"n":12899,"o":71.65,"t":"2025-09-17T04:00:00Z","v":1829689,"vw":71.702892},{"c":71.68,"h":71.755,"l":71.28,"n":9217,"o":71.49,"t":"2025-09-18T04:00:00Z","v":1770321,"vw":71.610082},{"c":71.11,"h":71.23,"l":70.98,"n":11763,"o":71.14,"t":"2025-09-19T04:00:00Z","v":2596519,"vw":71.127346},{"c":71.35,"h":71.41,"l":71,"n":11309,"o":71.12,"t":"2025-09-22T04:00:00Z","v":3454628,"vw":71.201249},{"c":71.28,"h":71.64,"l":71.2,"n":14926,"o":71.48,"t":"2025-09-23T04:00:00Z","v":2809560,"vw":71.456492},{"c":70.88,"h":71.165,"l":70.805,"n":12450,"o":71.04,"t":"2025-09-24T04:00:00Z","v":2409084,"vw":70.958088},{"c":70.45,"h":70.525,"l":70.1799,"n":14358,"o":70.44,"t":"2025-09-25T04:00:00Z","v":3709997,"vw":70.423192},{"c":70.72,"h":70.73,"l":70.41,"n":12995,"o":70.43,"t":"2025-09-26T04:00:00Z","v":2538528,"vw":70.606821},{"c":71.12,"h":71.195,"l":70.98,"n":9607,"o":71.08,"t":"2025-09-29T04:00:00Z","v":1547751,"vw":71.086463},{"c":71.37,"h":71.4499,"l":71.07,"n":11238,"o":71.13,"t":"2025-09-30T04:00:00Z","v":2322906,"vw":71.262449},{"c":71.95,"h":72.0158,"l":71.7099,"n":21564,"o":71.71,"t":"2025-10-01T04:00:00Z","v":1980605,"vw":71.895594},{"c":72.12,"h":72.35,"l":71.79,"n":9444,"o":72.3,"t":"2025-10-02T04:00:00Z","v":1658252,"vw":72.060754},{"c":72.63,"h":72.7562,"l":72.43,"n":11358,"o":72.51,"t":"2025-10-03T04:00:00Z","v":1642610,"vw":72.627285},{"c":72.82,"h":72.96,"l":72.72,"n":9466,"o":72.75,"t":"2025-10-06T04:00:00Z","v":1379907,"vw":72.866517},{"c":72.25,"h":72.7299,"l":72.21,"n":11601,"o":72.7,"t":"2025-10-07T04:00:00Z","v":1673267,"vw":72.405576},{"c":72.54,"h":72.55,"l":72.31,"n":8048,"o":72.38,"t":"2025-10-08T04:00:00Z","v":1132565,"vw":72.436372},{"c":71.9,"h":72.57,"l":71.7201,"n":10214,"o":72.57,"t":"2025-10-09T04:00:00Z","v":1832872,"vw":72.019984},{"c":70.2,"h":71.845,"l":70.09,"n":21794,"o":71.78,"t":"2025-10-10T04:00:00Z","v":3308657,"vw":70.787358},{"c":71.26,"h":71.38,"l":70.915,"n":11002,"o":71.01,"t":"2025-10-13T04:00:00Z","v":1659171,"vw":71.185937},{"c":71.27,"h":71.55,"l":70.515,"n":13045,"o":70.62,"t":"2025-10-14T04:00:00Z","v":1937205,"vw":71.179076},{"c":71.94,"h":72.105,"l":71.475,"n":12335,"o":71.87,"t":"2025-10-15T04:00:00Z","v":1514281,"vw":71.884638},{"c":72.22,"h":72.63,"l":72.01,"n":19931,"o":72.37,"t":"2025-10-16T04:00:00Z","v":2944237,"vw":72.36519},{"c":72.2,"h":72.3155,"l":71.83,"n":17371,"o":71.91,"t":"2025-10-17T04:00:00Z","v":2172525,"vw":72.108513},{"c":72.97,"h":73.0199,"l":72.62,"n":13608,"o":72.64,"t":"2025-10-20T04:00:00Z","v":1638099,"vw":72.900986},{"c":72.31,"h":72.59,"l":72.275,"n":10429,"o":72.53,"t":"2025-10-21T04:00:00Z","v":1411669,"vw":72.416426},{"c":72.3,"h":72.555,"l":71.96,"n":14524,"o":72.35,"t":"2025-10-22T04:00:00Z","v":2085936,"vw":72.276261},{"c":72.69,"h":72.8086,"l":72.47,"n":15570,"o":72.49,"t":"2025-10-23T04:00:00Z","v":2413274,"vw":72.674485},{"c":73,"h":73.1,"l":72.89,"n":12259,"o":72.96,"t":"2025-10-24T04:00:00Z","v":2666022,"vw":72.996872},{"c":73.53,"h":73.53,"l":73.315,"n":12891,"o":73.48,"t":"2025-10-27T04:00:00Z","v":4171057,"vw":73.406335},{"c":73.49,"h":73.63,"l":73.255,"n":12181,"o":73.32,"t":"2025-10-28T04:00:00Z","v":2987697,"vw":73.516619},{"c":73.26,"h":73.74,"l":72.96,"n":18467,"o":73.69,"t":"2025-10-29T04:00:00Z","v":3874047,"vw":73.275891},{"c":72.87,"h":73.1399,"l":72.69,"n":11843,"o":72.72,"t":"2025-10-30T04:00:00Z","v":2974965,"vw":72.978685},{"c":72.66,"h":72.8,"l":72.42,"n":16803,"o":72.74,"t":"2025-10-31T04:00:00Z","v":3325874,"vw":72.648352},{"c":72.9,"h":72.945,"l":72.58,"n":14916,"o":72.88,"t":"2025-11-03T05:00:00Z","v":4950843,"vw":72.845444},{"c":71.94,"h":72.3799,"l":71.925,"n":10618,"o":72,"t":"2025-11-04T05:00:00Z","v":2082311,"vw":72.095579},{"c":72.43,"h":72.57,"l":72.01,"n":14329,"o":72.03,"t":"2025-11-05T05:00:00Z","v":4284072,"vw":72.474529},{"c":72.19,"h":72.605,"l":71.96,"n":11326,"o":72.44,"t":"2025-11-06T05:00:00Z","v":2223529,"vw":72.224265},{"c":72.32,"h":72.32,"l":71.5138,"n":11024,"o":71.83,"t":"2025-11-07T05:00:00Z","v":2099212,"vw":71.892043},{"c":73.24,"h":73.2684,"l":72.715,"n":8417,"o":72.91,"t":"2025-11-10T05:00:00Z","v":1594125,"vw":73.013096},{"c":73.59,"h":73.71,"l":73.36,"n":9246,"o":73.38,"t":"2025-11-11T05:00:00Z","v":2023754,"vw":73.517778},{"c":73.92,"h":73.99,"l":73.74,"n":9374,"o":73.75,"t":"2025-11-12T05:00:00Z","v":2429489,"vw":73.889818},{"c":73.1,"h":73.94,"l":73.005,"n":12145,"o":73.84,"t":"2025-11-13T05:00:00Z","v":2028149,"vw":73.406518},{"c":73.03,"h":73.27,"l":72.49,"n":12952,"o":72.6,"t":"2025-11-14T05:00:00Z","v":2525044,"vw":72.990325},{"c":72.12,"h":72.78,"l":71.86,"n":15921,"o":72.5,"t":"2025-11-17T05:00:00Z","v":3319905,"vw":72.292149},{"c":71.45,"h":71.71,"l":71.02,"n":20272,"o":71.31,"t":"2025-11-18T05:00:00Z","v":3548260,"vw":71.415979},{"c":71.27,"h":71.66,"l":70.94,"n":12436,"o":71.3,"t":"2025-11-19T05:00:00Z","v":2202936,"vw":71.259952},{"c":70.32,"h":71.92,"l":70.2901,"n":21831,"o":71.82,"t":"2025-11-20T05:00:00Z","v":2455772,"vw":70.898355},{"c":71.02,"h":71.235,"l":70.275,"n":20510,"o":70.57,"t":"2025-11-21T05:00:00Z","v":2316239,"vw":70.758386},{"c":71.11,"h":71.438,"l":70.905,"n":20256,"o":70.96,"t":"2025-11-24T05:00:00Z","v":6702912,"vw":71.240439},{"c":71.98,"h":72.005,"l":71.21,"n":14878,"o":71.49,"t":"2025-11-25T05:00:00Z","v":2868286,"vw":71.808914},{"c":72.71,"h":72.8,"l":72.24,"n":14950,"o":72.24,"t":"2025-11-26T05:00:00Z","v":2005307,"vw":72.634761},{"c":72.97,"h":72.97,"l":72.625,"n":6385,"o":72.71,"t":"2025-11-28T05:00:00Z","v":919679,"vw":72.848141},{"c":72.65,"h":72.96,"l":72.6301,"n":10529,"o":72.715,"t":"2025-12-01T05:00:00Z","v":1610958,"vw":72.794132},{"c":72.82,"h":72.8875,"l":72.5624,"n":11219,"o":72.85,"t":"2025-12-02T05:00:00Z","v":1641761,"vw":72.740675},{"c":73.09,"h":73.12,"l":72.75,"n":10357,"o":72.75,"t":"2025-12-03T05:00:00Z","v":2445114,"vw":72.933367},{"c":73.27,"h":73.47,"l":73.14,"n":8819,"o":73.42,"t":"2025-12-04T05:00:00Z","v":1575108,"vw":73.330379},{"c":73.49,"h":73.8161,"l":73.39,"n":16263,"o":73.63,"t":"2025-12-05T05:00:00Z","v":3536890,"vw":73.528058},{"c":73.27,"h":73.57,"l":73.15,"n":17437,"o":73.53,"t":"2025-12-08T05:00:00Z","v":3883309,"vw":73.282422},{"c":73.17,"h":73.395,"l":73.1401,"n":9577,"o":73.16,"t":"2025-12-09T05:00:00Z","v":1728173,"vw":73.228144},{"c":73.98,"h":74.1,"l":73.2538,"n":11025,"o":73.27,"t":"2025-12-10T05:00:00Z","v":2134529,"vw":73.557935},{"c":74.16,"h":74.2558,"l":73.81,"n":12802,"o":73.9,"t":"2025-12-11T05:00:00Z","v":2411236,"vw":74.106101},{"c":73.66,"h":74.28,"l":73.37,"n":14156,"o":74.19,"t":"2025-12-12T05:00:00Z","v":2433190,"vw":73.715068},{"c":73.94,"h":74.25,"l":73.795,"n":13816,"o":74.25,"t":"2025-12-15T05:00:00Z","v":2926657,"vw":74.000685},{"c":73.52,"h":73.77,"l":73.28,"n":12953,"o":73.66,"t":"2025-12-16T05:00:00Z","v":2327639,"vw":73.524792},{"c":72.99,"h":73.66,"l":72.99,"n":18352,"o":73.53,"t":"2025-12-17T05:00:00Z","v":3320983,"vw":73.222741},{"c":73.56,"h":73.9872,"l":73.47,"n":13591,"o":73.67,"t":"2025-12-18T05:00:00Z","v":2835500,"vw":73.748073},{"c":72.87,"h":73.0999,"l":72.64,"n":10472,"o":72.64,"t":"2025-12-19T05:00:00Z","v":1980374,"vw":72.938901},{"c":73.22,"h":73.2676,"l":73.01,"n":15044,"o":73.06,"t":"2025-12-22T05:00:00Z","v":3117919,"vw":73.172163},{"c":73.69,"h":73.69,"l":73.4178,"n":15566,"o":73.5,"t":"2025-12-23T05:00:00Z","v":3846248,"vw":73.55632},{"c":73.74,"h":73.795,"l":73.63,"n":8938,"o":73.69,"t":"2025-12-24T05:00:00Z","v":1980619,"vw":73.739923},{"c":73.98,"h":73.98,"l":73.765,"n":10210,"o":73.85,"t":"2025-12-26T05:00:00Z","v":1979369,"vw":73.865498},{"c":73.75,"h":73.825,"l":73.56,"n":11749,"o":73.64,"t":"2025-12-29T05:00:00Z","v":3800338,"vw":73.667837},{"c":73.88,"h":74.1197,"l":73.865,"n":14574,"o":73.96,"t":"2025-12-30T05:00:00Z","v":3792996,"vw":73.994954},{"c":73.56,"h":73.84,"l":73.5401,"n":13972,"o":73.83,"t":"2025-12-31T05:00:00Z","v":3130310,"vw":73.626025},{"c":74.69,"h":74.7,"l":74.2799,"n":28290,"o":74.54,"t":"2026-01-02T05:00:00Z","v":6364491,"vw":74.512268},{"c":75.49,"h":75.49,"l":74.865,"n":22047,"o":74.92,"t":"2026-01-05T05:00:00Z","v":4668589,"vw":75.281069},{"c":75.76,"h":75.895,"l":75.6198,"n":14254,"o":75.68,"t":"2026-01-06T05:00:00Z","v":2915984,"vw":75.743927},{"c":75.36,"h":75.61,"l":75.3,"n":16467,"o":75.57,"t":"2026-01-07T05:00:00Z","v":3571324,"vw":75.439901},{"c":75.43,"h":75.44,"l":75.099,"n":12976,"o":75.11,"t":"2026-01-08T05:00:00Z","v":2803500,"vw":75.269318},{"c":75.96,"h":76.0199,"l":75.57,"n":13192,"o":75.62,"t":"2026-01-09T05:00:00Z","v":2494382,"vw":75.857005},{"c":76.67,"h":76.69,"l":76.21,"n":14972,"o":76.21,"t":"2026-01-12T05:00:00Z","v":3173236,"vw":76.476895},{"c":76.25,"h":76.505,"l":76.0701,"n":16277,"o":76.47,"t":"2026-01-13T05:00:00Z","v":3296076,"vw":76.288221},{"c":76.58,"h":76.59,"l":76.275,"n":14739,"o":76.37,"t":"2026-01-14T05:00:00Z","v":3138736,"vw":76.421239},{"c":76.73,"h":76.97,"l":76.655,"n":24153,"o":76.79,"t":"2026-01-15T05:00:00Z","v":4302469,"vw":76.809055},{"c":76.73,"h":76.7833,"l":76.3825,"n":13347,"o":76.76,"t":"2026-01-16T05:00:00Z","v":2386150,"vw":76.659953},{"c":75.78,"h":76.2874,"l":75.66,"n":20038,"o":75.86,"t":"2026-01-20T05:00:00Z","v":4002152,"vw":75.934411},{"c":76.63,"h":76.8501,"l":75.92,"n":22282,"o":76.18,"t":"2026-01-21T05:00:00Z","v":7427730,"vw":76.376239},{"c":77.04,"h":77.245,"l":76.86,"n":15361,"o":77.015,"t":"2026-01-22T05:00:00Z","v":4983055,"vw":77.093813},{"c":77.47,"h":77.515,"l":76.74,"n":13784,"o":76.85,"t":"2026-01-23T05:00:00Z","v":2715815,"vw":77.234345},{"c":77.77,"h":78.04,"l":77.73,"n":17157,"o":77.79,"t":"2026-01-26T05:00:00Z","v":3905389,"vw":77.879553},{"c":79,"h":79.08,"l":78.5,"n":21353,"o":78.52,"t":"2026-01-27T05:00:00Z","v":3514157,"vw":78.803233},{"c":78.72,"h":78.89,"l":78.3,"n":17994,"o":78.8,"t":"2026-01-28T05:00:00Z","v":3329955,"vw":78.576514},{"c":78.93,"h":79.36,"l":77.955,"n":21959,"o":79.32,"t":"2026-01-29T05:00:00Z","v":8947146,"vw":78.697003},{"c":77.73,"h":78.59,"l":77.4252,"n":25234,"o":78.44,"t":"2026-01-30T05:00:00Z","v":4943180,"vw":77.893077},{"c":78.16,"h":78.235,"l":77.53,"n":20540,"o":77.53,"t":"2026-02-02T05:00:00Z","v":4197932,"vw":77.95887},{"c":78.37,"h":78.56,"l":77.715,"n":22136,"o":78.32,"t":"2026-02-03T05:00:00Z","v":3081613,"vw":78.217053},{"c":78.3,"h":79.09,"l":77.965,"n":23464,"o":79.01,"t":"2026-02-04T05:00:00Z","v":4031774,"vw":78.51925},{"c":77.37,"h":78.08,"l":77.28,"n":24734,"o":77.6,"t":"2026-02-05T05:00:00Z","v":6668876,"vw":77.560158},{"c":79.19,"h":79.195,"l":78.36,"n":15451,"o":78.37,"t":"2026-02-06T05:00:00Z","v":2342173,"vw":78.879039},{"c":80.15,"h":80.24,"l":79.4065,"n":21492,"o":79.47,"t":"2026-02-09T05:00:00Z","v":4392112,"vw":80.000197},{"c":80.38,"h":80.615,"l":80.36,"n":24612,"o":80.56,"t":"2026-02-10T05:00:00Z","v":4473159,"vw":80.48572},{"c":81.03,"h":81.185,"l":80.36,"n":23195,"o":80.94,"t":"2026-02-11T05:00:00Z","v":4269125,"vw":80.890105},{"c":80.26,"h":81.31,"l":80.05,"n":26308,"o":81.26,"t":"2026-02-12T05:00:00Z","v":4733274,"vw":80.569178},{"c":80.48,"h":80.6,"l":79.66,"n":26328,"o":80.12,"t":"2026-02-13T05:00:00Z","v":4882774,"vw":80.271683},{"c":80.34,"h":80.51,"l":79.45,"n":22528,"o":79.82,"t":"2026-02-17T05:00:00Z","v":4398107,"vw":80.104122},{"c":80.59,"h":81.005,"l":80.3939,"n":20491,"o":80.54,"t":"2026-02-18T05:00:00Z","v":3593592,"vw":80.734627},{"c":80.41,"h":80.44,"l":79.88,"n":17034,"o":80.07,"t":"2026-02-19T05:00:00Z","v":3183822,"vw":80.218444},{"c":81.43,"h":81.43,"l":80.34,"n":22322,"o":80.36,"t":"2026-02-20T05:00:00Z","v":4165805,"vw":81.150403},{"c":80.95,"h":81.535,"l":80.755,"n":23949,"o":81.25,"t":"2026-02-23T05:00:00Z","v":3777568,"vw":81.069376},{"c":81.46,"h":81.635,"l":80.9199,"n":20627,"o":80.99,"t":"2026-02-24T05:00:00Z","v":7590246,"vw":81.445318},{"c":82.26,"h":82.33,"l":81.865,"n":19605,"o":82.05,"t":"2026-02-25T05:00:00Z","v":7045015,"vw":82.176356},{"c":82.01,"h":82.255,"l":81.37,"n":21336,"o":82.24,"t":"2026-02-26T05:00:00Z","v":5430727,"vw":81.899441},{"c":81.82,"h":82.13,"l":81.59,"n":19929,"o":81.72,"t":"2026-02-27T05:00:00Z","v":3183778,"vw":81.822626},{"c":80.4,"h":80.74,"l":79.8,"n":34672,"o":79.82,"t":"2026-03-02T05:00:00Z","v":7454227,"vw":80.288541},{"c":77.62,"h":77.96,"l":75.725,"n":45553,"o":76.73,"t":"2026-03-03T05:00:00Z","v":8080460,"vw":76.894094},{"c":78.43,"h":78.57,"l":77.6,"n":26654,"o":77.89,"t":"2026-03-04T05:00:00Z","v":6410880,"vw":78.246727},{"c":76.8,"h":77.705,"l":76.015,"n":26684,"o":77.19,"t":"2026-03-05T05:00:00Z","v":4242567,"vw":76.607013},{"c":76.18,"h":76.54,"l":75.32,"n":30348,"o":75.5,"t":"2026-03-06T05:00:00Z","v":5226466,"vw":76.088754},{"c":76.96,"h":77.23,"l":74.52,"n":50013,"o":75.19,"t":"2026-03-09T04:00:00Z","v":7871760,"vw":75.578955},{"c":77.22,"h":78.48,"l":76.99,"n":28115,"o":77.35,"t":"2026-03-10T04:00:00Z","v":4964129,"vw":77.653794},{"c":77.11,"h":77.43,"l":76.62,"n":21932,"o":76.87,"t":"2026-03-11T04:00:00Z","v":3053111,"vw":76.947344},{"c":75.6,"h":76.345,"l":75.29,"n":40864,"o":76.29,"t":"2026-03-12T04:00:00Z","v":8450198,"vw":75.686672},{"c":74.86,"h":76.305,"l":74.725,"n":26751,"o":75.94,"t":"2026-03-13T04:00:00Z","v":4235768,"vw":75.295652},{"c":76.41,"h":76.62,"l":75.92,"n":24687,"o":76.06,"t":"2026-03-16T04:00:00Z","v":4171288,"vw":76.267313},{"c":76.65,"h":77.115,"l":76.55,"n":22725,"o":76.93,"t":"2026-03-17T04:00:00Z","v":3365099,"vw":76.778203},{"c":75.36,"h":76.46,"l":75.295,"n":22337,"o":76.22,"t":"2026-03-18T04:00:00Z","v":3177806,"vw":75.884812},{"c":75.22,"h":75.605,"l":73.83,"n":33809,"o":73.98,"t":"2026-03-19T04:00:00Z","v":5962364,"vw":74.674805},{"c":72.86,"h":74.675,"l":72.495,"n":32027,"o":74.67,"t":"2026-03-20T04:00:00Z","v":4875266,"vw":73.324685},{"c":74.7,"h":75.52,"l":73.96,"n":38149,"o":74.35,"t":"2026-03-23T04:00:00Z","v":6272018,"vw":74.770014},{"c":74.13,"h":74.56,"l":73.455,"n":23048,"o":73.59,"t":"2026-03-24T04:00:00Z","v":3198751,"vw":74.133593},{"c":75.2,"h":75.585,"l":74.78,"n":23101,"o":75.25,"t":"2026-03-25T04:00:00Z","v":3003824,"vw":75.259857},{"c":73.38,"h":74.68,"l":73.3539,"n":18995,"o":74.16,"t":"2026-03-26T04:00:00Z","v":2566876,"vw":73.96279},{"c":72.82,"h":73.56,"l":72.5851,"n":26579,"o":73.11,"t":"2026-03-27T04:00:00Z","v":4414667,"vw":72.999568},{"c":72.75,"h":73.49,"l":72.42,"n":32837,"o":73.39,"t":"2026-03-30T04:00:00Z","v":4872946,"vw":72.974413},{"c":75.1,"h":75.135,"l":73.33,"n":35314,"o":73.52,"t":"2026-03-31T04:00:00Z","v":5678705,"vw":74.310468},{"c":76.09,"h":76.591,"l":75.76,"n":23771,"o":75.98,"t":"2026-04-01T04:00:00Z","v":5321429,"vw":76.145112},{"c":75.58,"h":75.94,"l":74.245,"n":18899,"o":74.34,"t":"2026-04-02T04:00:00Z","v":3599735,"vw":75.381698},{"c":75.98,"h":76.14,"l":75.69,"n":13929,"o":75.69,"t":"2026-04-06T04:00:00Z","v":1605733,"vw":75.932817},{"c":76.01,"h":76.05,"l":74.8299,"n":20822,"o":75.6,"t":"2026-04-07T04:00:00Z","v":2926995,"vw":75.453487},{"c":79.21,"h":79.61,"l":78.66,"n":21970,"o":79.51,"t":"2026-04-08T04:00:00Z","v":2844907,"vw":79.137348},{"c":79.01,"h":79.34,"l":78.19,"n":12959,"o":78.45,"t":"2026-04-09T04:00:00Z","v":1958341,"vw":78.836144},{"c":79.21,"h":79.64,"l":79,"n":11156,"o":79.5,"t":"2026-04-10T04:00:00Z","v":1349788,"vw":79.262286},{"c":79.72,"h":79.75,"l":78.535,"n":20469,"o":78.58,"t":"2026-04-13T04:00:00Z","v":4083686,"vw":79.145707},{"c":80.68,"h":80.77,"l":80.16,"n":15879,"o":80.23,"t":"2026-04-14T04:00:00Z","v":2768615,"vw":80.57273},{"c":80.49,"h":80.585,"l":80.23,"n":14787,"o":80.44,"t":"2026-04-15T04:00:00Z","v":2421011,"vw":80.414503},{"c":80.51,"h":80.81,"l":80.295,"n":12518,"o":80.78,"t":"2026-04-16T04:00:00Z","v":1368412,"vw":80.511951},{"c":81.63,"h":82.2899,"l":81.5,"n":25717,"o":81.66,"t":"2026-04-17T04:00:00Z","v":3444210,"vw":81.824027},{"c":81.26,"h":81.28,"l":80.695,"n":14860,"o":81.09,"t":"2026-04-20T04:00:00Z","v":1731878,"vw":81.10219},{"c":79.72,"h":81.03,"l":79.64,"n":24097,"o":80.94,"t":"2026-04-21T04:00:00Z","v":2605453,"vw":80.305034},{"c":80.34,"h":80.45,"l":80.07,"n":20596,"o":80.38,"t":"2026-04-22T04:00:00Z","v":3275260,"vw":80.304201},{"c":79.58,"h":80.2401,"l":78.715,"n":23355,"o":79.91,"t":"2026-04-23T04:00:00Z","v":3108971,"vw":79.753222},{"c":80.38,"h":80.44,"l":79.805,"n":24345,"o":80,"t":"2026-04-24T04:00:00Z","v":3623137,"vw":80.264606},{"c":80.23,"h":80.65,"l":80.135,"n":15021,"o":80.51,"t":"2026-04-27T04:00:00Z","v":1695402,"vw":80.319588},{"c":79.77,"h":79.95,"l":79.4039,"n":12615,"o":79.662,"t":"2026-04-28T04:00:00Z","v":1292221,"vw":79.716866},{"c":79.13,"h":79.55,"l":78.775,"n":19836,"o":79.51,"t":"2026-04-29T04:00:00Z","v":2141288,"vw":79.194846},{"c":80.92,"h":81.09,"l":79.855,"n":16824,"o":80.1,"t":"2026-04-30T04:00:00Z","v":2152483,"vw":80.579096},{"c":80.81,"h":81.46,"l":80.77,"n":20656,"o":80.82,"t":"2026-05-01T04:00:00Z","v":2503097,"vw":81.018432},{"c":80.11,"h":80.955,"l":79.83,"n":26155,"o":80.65,"t":"2026-05-04T04:00:00Z","v":4645454,"vw":80.241811},{"c":81.26,"h":81.4151,"l":80.78,"n":15680,"o":80.96,"t":"2026-05-05T04:00:00Z","v":1717033,"vw":81.179344},{"c":83.46,"h":83.525,"l":82.89,"n":17144,"o":83.03,"t":"2026-05-06T04:00:00Z","v":1672866,"vw":83.274412},{"c":82.24,"h":83.8,"l":82.17,"n":23200,"o":83.8,"t":"2026-05-07T04:00:00Z","v":1966965,"vw":82.810483},{"c":83.29,"h":83.3,"l":82.9,"n":19905,"o":83,"t":"2026-05-08T04:00:00Z","v":2300336,"vw":83.146941},{"c":83.21,"h":83.41,"l":83.07,"n":15932,"o":83.17,"t":"2026-05-11T04:00:00Z","v":2061996,"vw":83.245581},{"c":82.11,"h":82.23,"l":81.4,"n":19770,"o":82.16,"t":"2026-05-12T04:00:00Z","v":2572980,"vw":81.883139},{"c":82.96,"h":83.01,"l":82.1499,"n":12864,"o":82.3,"t":"2026-05-13T04:00:00Z","v":1354555,"vw":82.766329},{"c":82.88,"h":83.12,"l":82.65,"n":11958,"o":82.83,"t":"2026-05-14T04:00:00Z","v":1162732,"vw":82.942038},{"c":81.01,"h":81.39,"l":80.79,"n":20501,"o":81.25,"t":"2026-05-15T04:00:00Z","v":1815553,"vw":81.115494},{"c":81.46,"h":81.78,"l":80.78,"n":27590,"o":81.62,"t":"2026-05-18T04:00:00Z","v":2451402,"vw":81.328971},{"c":80.77,"h":81.31,"l":80.355,"n":25478,"o":80.5,"t":"2026-05-19T04:00:00Z","v":4851078,"vw":80.741116},{"c":82.14,"h":82.26,"l":80.85,"n":31395,"o":80.95,"t":"2026-05-20T04:00:00Z","v":3198513,"vw":81.755963},{"c":82.58,"h":82.87,"l":81.475,"n":26051,"o":81.54,"t":"2026-05-21T04:00:00Z","v":2404182,"vw":82.157406},{"c":82.44,"h":82.88,"l":82.27,"n":22163,"o":82.57,"t":"2026-05-22T04:00:00Z","v":3860315,"vw":82.544722},{"c":84.09,"h":84.14,"l":83.7,"n":19864,"o":83.88,"t":"2026-05-26T04:00:00Z","v":2302247,"vw":83.947852},{"c":83.82,"h":84.19,"l":83.54,"n":22834,"o":84.04,"t":"2026-05-27T04:00:00Z","v":2319878,"vw":83.806837},{"c":83.92,"h":84.1,"l":83.02,"n":18598,"o":83.21,"t":"2026-05-28T04:00:00Z","v":1854897,"vw":83.764292},{"c":84,"h":84.48,"l":83.93,"n":17182,"o":84.21,"t":"2026-05-29T04:00:00Z","v":1811688,"vw":84.114266},{"c":84.38,"h":84.725,"l":83.61,"n":27661,"o":83.87,"t":"2026-06-01T04:00:00Z","v":3469101,"vw":84.151675},{"c":85,"h":85.055,"l":84.52,"n":15787,"o":84.52,"t":"2026-06-02T04:00:00Z","v":2424215,"vw":84.741666},{"c":84.17,"h":84.6399,"l":84.0328,"n":38096,"o":84.61,"t":"2026-06-03T04:00:00Z","v":5285349,"vw":84.214713},{"c":84.3,"h":84.4191,"l":83.73,"n":14301,"o":83.86,"t":"2026-06-04T04:00:00Z","v":2271116,"vw":84.138204},{"c":81.13,"h":83.04,"l":80.905,"n":31400,"o":83,"t":"2026-06-05T04:00:00Z","v":2903266,"vw":81.808869},{"c":81.86,"h":82.39,"l":81.7,"n":22160,"o":82.2,"t":"2026-06-08T04:00:00Z","v":2251094,"vw":82.017642},{"c":81.95,"h":83.23,"l":80.45,"n":32590,"o":82.96,"t":"2026-06-09T04:00:00Z","v":2335789,"vw":81.8235},{"c":80.77,"h":82.09,"l":80.75,"n":35796,"o":81.36,"t":"2026-06-10T04:00:00Z","v":3000152,"vw":81.311213},{"c":83.46,"h":83.56,"l":81.3299,"n":38696,"o":81.42,"t":"2026-06-11T04:00:00Z","v":2467451,"vw":82.391847},{"c":83.79,"h":84.04,"l":83.065,"n":26303,"o":83.46,"t":"2026-06-12T04:00:00Z","v":1733894,"vw":83.687759},{"c":85.02,"h":85.37,"l":84.925,"n":19590,"o":85.225,"t":"2026-06-15T04:00:00Z","v":1921583,"vw":85.079053},{"c":84.71,"h":85.32,"l":84.64,"n":16531,"o":85.14,"t":"2026-06-16T04:00:00Z","v":1786594,"vw":84.973793},{"c":84.31,"h":85.74,"l":84.16,"n":30613,"o":85.37,"t":"2026-06-17T04:00:00Z","v":5325604,"vw":85.07412},{"c":84.92,"h":85.115,"l":84.705,"n":16450,"o":84.92,"t":"2026-06-18T04:00:00Z","v":3166008,"vw":84.955984},{"c":85.23,"h":85.47,"l":85.055,"n":22150,"o":85.07,"t":"2026-06-22T04:00:00Z","v":2452116,"vw":85.222373},{"c":82.62,"h":83.31,"l":82.52,"n":30398,"o":82.61,"t":"2026-06-23T04:00:00Z","v":4150629,"vw":82.938459},{"c":82.52,"h":82.81,"l":82.12,"n":27248,"o":82.47,"t":"2026-06-24T04:00:00Z","v":3025076,"vw":82.492219},{"c":83.29,"h":83.84,"l":82.79,"n":22530,"o":83.77,"t":"2026-06-25T04:00:00Z","v":2015086,"vw":83.325779},{"c":82.67,"h":83.16,"l":82.2,"n":20044,"o":82.32,"t":"2026-06-26T04:00:00Z","v":2518119,"vw":82.770622},{"c":83.22,"h":83.24,"l":82.04,"n":18176,"o":82.82,"t":"2026-06-29T04:00:00Z","v":1953440,"vw":82.820241},{"c":83.75,"h":83.8,"l":83.11,"n":24051,"o":83.2,"t":"2026-06-30T04:00:00Z","v":2972559,"vw":83.626415},{"c":82.72,"h":83.24,"l":82.66,"n":19302,"o":82.8,"t":"2026-07-01T04:00:00Z","v":1766785,"vw":82.933236},{"c":82.98,"h":84.03,"l":82.31,"n":20185,"o":83.41,"t":"2026-07-02T04:00:00Z","v":1620724,"vw":83.060633},{"c":84.31,"h":84.3651,"l":83.8945,"n":17869,"o":83.91,"t":"2026-07-06T04:00:00Z","v":2161315,"vw":84.199304},{"c":82.94,"h":83.665,"l":82.6538,"n":29863,"o":83.47,"t":"2026-07-07T04:00:00Z","v":2694358,"vw":83.143907},{"c":82.68,"h":82.71,"l":81.64,"n":18679,"o":82.05,"t":"2026-07-08T04:00:00Z","v":1913392,"vw":82.239576},{"c":83.17,"h":83.38,"l":82.83,"n":13642,"o":82.83,"t":"2026-07-09T04:00:00Z","v":1531416,"vw":83.145768},{"c":83.5,"h":83.65,"l":82.89,"n":19734,"o":83.26,"t":"2026-07-10T04:00:00Z","v":1855621,"vw":83.425287},{"c":82,"h":82.68,"l":81.885,"n":27456,"o":82.6,"t":"2026-07-13T04:00:00Z","v":5494750,"vw":82.215737},{"c":82.85,"h":83.24,"l":82.73,"n":31871,"o":82.94,"t":"2026-07-14T04:00:00Z","v":3480443,"vw":82.95498},{"c":83.13,"h":83.28,"l":82.375,"n":27113,"o":83.16,"t":"2026-07-15T04:00:00Z","v":3584006,"vw":82.939065},{"c":82.22,"h":82.6451,"l":81.99,"n":27100,"o":82.28,"t":"2026-07-16T04:00:00Z","v":3901378,"vw":82.248332},{"c":81.57,"h":81.87,"l":80.76,"n":21323,"o":80.84,"t":"2026-07-17T04:00:00Z","v":2205265,"vw":81.475886},{"c":81.25,"h":81.9999,"l":81.17,"n":21229,"o":81.91,"t":"2026-07-20T04:00:00Z","v":3951450,"vw":81.564357},{"c":82.63,"h":82.739,"l":81.93,"n":14930,"o":82.24,"t":"2026-07-21T04:00:00Z","v":2220646,"vw":82.406257},{"c":82.66,"h":82.87,"l":82.55,"n":11710,"o":82.55,"t":"2026-07-22T04:00:00Z","v":2223317,"vw":82.71432},{"c":81.81,"h":82.165,"l":81.405,"n":24275,"o":81.705,"t":"2026-07-23T04:00:00Z","v":3650525,"vw":81.771569},{"c":81.62,"h":82.24,"l":81.51,"n":24134,"o":81.88,"t":"2026-07-24T04:00:00Z","v":2458266,"vw":81.824809},{"c":82.01,"h":82.5,"l":81.47,"n":20167,"o":82.46,"t":"2026-07-27T04:00:00Z","v":2450825,"vw":81.857251},{"c":81.55,"h":81.835,"l":80.88,"n":23120,"o":81.09,"t":"2026-07-28T04:00:00Z","v":2660769,"vw":81.547578},{"c":80.63,"h":82.1,"l":80.375,"n":29092,"o":81.15,"t":"2026-07-29T04:00:00Z","v":2970129,"vw":80.986541},{"c":83.03,"h":83.085,"l":81.865,"n":17276,"o":82.05,"t":"2026-07-30T04:00:00Z","v":2256049,"vw":82.68539},{"c":82.85,"h":83.29,"l":82.115,"n":27313,"o":83.25,"t":"2026-07-31T04:00:00Z","v":3851319,"vw":82.745547},{"c":83.22,"h":83.25,"l":82.585,"n":27891,"o":82.78,"t":"2026-08-03T04:00:00Z","v":3567010,"vw":83.073661},{"c":84.58,"h":84.69,"l":83.87,"n":21221,"o":83.95,"t":"2026-08-04T04:00:00Z","v":2968433,"vw":84.43605},{"c":84.57,"h":85.09,"l":84.55,"n":20607,"o":84.97,"t":"2026-08-05T04:00:00Z","v":3964836,"vw":84.704824},{"c":84.37,"h":84.8099,"l":84.16,"n":14611,"o":84.34,"t":"2026-08-06T04:00:00Z","v":1419304,"vw":84.423819},{"c":85.22,"h":85.38,"l":84.84,"n":18185,"o":85.35,"t":"2026-08-07T04:00:00Z","v":2375565,"vw":85.05926},{"c":84.83,"h":85.005,"l":84.745,"n":20313,"o":84.94,"t":"2026-08-10T04:00:00Z","v":2316630,"vw":84.888795},{"c":84.92,"h":85.33,"l":84.745,"n":18734,"o":85.22,"t":"2026-08-11T04:00:00Z","v":2393899,"vw":85.021899},{"c":85.54,"h":85.8,"l":85.355,"n":19483,"o":85.8,"t":"2026-08-12T04:00:00Z","v":2578307,"vw":85.513932},{"c":85.71,"h":85.915,"l":85.5525,"n":11102,"o":85.61,"t":"2026-08-13T04:00:00Z","v":2027180,"vw":85.736509},{"c":85.68,"h":85.97,"l":85.505,"n":14926,"o":85.81,"t":"2026-08-14T04:00:00Z","v":1619445,"vw":85.685956},{"c":85.85,"h":86.22,"l":85.755,"n":14110,"o":85.92,"t":"2026-08-17T04:00:00Z","v":1658659,"vw":85.971761},{"c":84.43,"h":85.2,"l":84.4,"n":17802,"o":85.01,"t":"2026-08-18T04:00:00Z","v":2497965,"vw":84.603148},{"c":84.96,"h":85.28,"l":84.735,"n":13828,"o":85.25,"t":"2026-08-19T04:00:00Z","v":1541100,"vw":84.974898},{"c":84.99,"h":85.34,"l":84.75,"n":14976,"o":84.79,"t":"2026-08-20T04:00:00Z","v":1873678,"vw":84.951627},{"c":85.69,"h":85.865,"l":85.54,"n":11908,"o":85.71,"t":"2026-08-21T04:00:00Z","v":1390649,"vw":85.704703},{"c":85.21,"h":85.34,"l":84.9329,"n":13966,"o":85.29,"t":"2026-08-24T04:00:00Z","v":1762827,"vw":85.142523},{"c":86.08,"h":86.1,"l":85.58,"n":24184,"o":85.69,"t":"2026-08-25T04:00:00Z","v":5577682,"vw":85.896641},{"c":85.76,"h":86.165,"l":85.7,"n":17689,"o":86,"t":"2026-08-26T04:00:00Z","v":3257037,"vw":85.904118},{"c":85.81,"h":85.8764,"l":85.46,"n":13718,"o":85.79,"t":"2026-08-27T04:00:00Z","v":3175302,"vw":85.707407},{"c":85.43,"h":86.35,"l":85.265,"n":13165,"o":86.12,"t":"2026-08-28T04:00:00Z","v":1575184,"vw":85.557257},{"c":85.25,"h":85.73,"l":85.075,"n":14375,"o":85.66,"t":"2026-08-31T04:00:00Z","v":1613430,"vw":85.287944},{"c":84.65,"h":85.26,"l":84.465,"n":17196,"o":85.03,"t":"2026-09-01T04:00:00Z","v":2791423,"vw":84.883669},{"c":85.13,"h":85.135,"l":84.73,"n":13124,"o":84.79,"t":"2026-09-02T04:00:00Z","v":2056739,"vw":85.015504},{"c":85.95,"h":86.0476,"l":85.3201,"n":14532,"o":85.62,"t":"2026-09-03T04:00:00Z","v":2453965,"vw":85.764048},{"c":86.41,"h":86.515,"l":85.82,"n":12120,"o":85.83,"t":"2026-09-04T04:00:00Z","v":1382917,"vw":86.247947},{"c":86.06,"h":86.52,"l":86.01,"n":15273,"o":86.41,"t":"2026-09-08T04:00:00Z","v":2799687,"vw":86.235023},{"c":85.39,"h":85.92,"l":85.28,"n":15455,"o":85.81,"t":"2026-09-09T04:00:00Z","v":1974880,"vw":85.537738},{"c":84.3,"h":84.81,"l":84.215,"n":16392,"o":84.58,"t":"2026-09-10T04:00:00Z","v":2295413,"vw":84.407374},{"c":85.18,"h":85.41,"l":85.05,"n":13611,"o":85.4,"t":"2026-09-11T04:00:00Z","v":2372466,"vw":85.252262},{"c":84.09,"h":84.59,"l":83.78,"n":16165,"o":84,"t":"2026-09-14T04:00:00Z","v":2039140,"vw":84.137488},{"c":83.78,"h":83.94,"l":83.48,"n":13055,"o":83.89,"t":"2026-09-15T04:00:00Z","v":2184589,"vw":83.733629},{"c":83.5,"h":84.41,"l":82.94,"n":19588,"o":84.2,"t":"2026-09-16T04:00:00Z","v":3144822,"vw":83.775339},{"c":84.51,"h":84.675,"l":84.405,"n":10280,"o":84.56,"t":"2026-09-17T04:00:00Z","v":1303901,"vw":84.542735},{"c":83.86,"h":83.91,"l":83.505,"n":11053,"o":83.76,"t":"2026-09-18T04:00:00Z","v":1651200,"vw":83.666918},{"c":85.09,"h":85.22,"l":84.6,"n":15128,"o":84.85,"t":"2026-09-21T04:00:00Z","v":2375302,"vw":84.913326},{"c":85.44,"h":85.6399,"l":84.905,"n":14616,"o":85.14,"t":"2026-09-22T04:00:00Z","v":4161329,"vw":85.30526},{"c":83.97,"h":84.685,"l":83.765,"n":14429,"o":84.64,"t":"2026-09-23T04:00:00Z","v":2668285,"vw":84.084679},{"c":83.57,"h":83.945,"l":83.189,"n":15758,"o":83.69,"t":"2026-09-24T04:00:00Z","v":2471073,"vw":83.554931},{"c":84.38,"h":84.5,"l":83.81,"n":15770,"o":84.12,"t":"2026-09-25T04:00:00Z","v":3655222,"vw":84.258135},{"c":83.77,"h":84.17,"l":83.3,"n":17382,"o":83.73,"t":"2026-09-28T04:00:00Z","v":4158015,"vw":83.759539},{"c":83.56,"h":83.66,"l":83.065,"n":18833,"o":83.57,"t":"2026-09-29T04:00:00Z","v":2485811,"vw":83.407359},{"c":82.97,"h":83.71,"l":82.9,"n":19566,"o":83.71,"t":"2026-09-30T04:00:00Z","v":2972198,"vw":83.254501},{"c":82.48,"h":82.87,"l":81.97,"n":21319,"o":82.75,"t":"2026-10-01T04:00:00Z","v":2569908,"vw":82.387451},{"c":83.45,"h":83.61,"l":82.925,"n":12155,"o":83.25,"t":"2026-10-02T04:00:00Z","v":1539404,"vw":83.317181},{"c":83.88,"h":84.005,"l":83.3301,"n":14099,"o":83.57,"t":"2026-10-05T04:00:00Z","v":2352988,"vw":83.738156},{"c":83.81,"h":84.21,"l":83.78,"n":15199,"o":84.12,"t":"2026-10-06T04:00:00Z","v":2246644,"vw":84.002273},{"c":82.85,"h":82.9899,"l":82.405,"n":14928,"o":82.67,"t":"2026-10-07T04:00:00Z","v":2046306,"vw":82.773812},{"c":82.18,"h":82.435,"l":81.795,"n":19275,"o":82.17,"t":"2026-10-08T04:00:00Z","v":2619783,"vw":82.064054},{"c":82.82,"h":82.86,"l":82.505,"n":13759,"o":82.66,"t":"2026-10-09T04:00:00Z","v":2815046,"vw":82.676813},{"c":82.49,"h":82.75,"l":82.42,"n":10089,"o":82.73,"t":"2026-10-12T04:00:00Z","v":2122679,"vw":82.554067},{"c":82.61,"h":82.6599,"l":82.3,"n":14385,"o":82.438,"t":"2026-10-13T04:00:00Z","v":2719991,"vw":82.495241},{"c":81.66,"h":82.13,"l":81.44,"n":15580,"o":81.91,"t":"2026-10-14T04:00:00Z","v":1844463,"vw":81.73659},{"c":82,"h":82.03,"l":81,"n":18862,"o":81.19,"t":"2026-10-15T04:00:00Z","v":2133419,"vw":81.589147},{"c":81.54,"h":82.34,"l":81.35,"n":12615,"o":82.29,"t":"2026-10-16T04:00:00Z","v":1650484,"vw":81.787695},{"c":81.37,"h":81.89,"l":81.34,"n":13350,"o":81.87,"t":"2026-10-19T04:00:00Z","v":3357846,"vw":81.545228},{"c":81.85,"h":82.16,"l":81.2,"n":15002,"o":81.23,"t":"2026-10-20T04:00:00Z","v":3747116,"vw":81.855823},{"c":82.14,"h":82.43,"l":81.765,"n":15599,"o":82.37,"t":"2026-10-21T04:00:00Z","v":3268759,"vw":82.127299},{"c":80.91,"h":81.34,"l":80.7,"n":17663,"o":81.12,"t":"2026-10-22T04:00:00Z","v":2079184,"vw":80.932049}],"volatilityBars":[{"c":85.5,"h":85.51,"l":85.5,"n":3,"o":85.51,"t":"2026-09-22T08:00:00Z","v":320,"vw":85.504167},{"c":84.91,"h":84.91,"l":84.91,"n":2,"o":84.91,"t":"2026-09-22T11:15:00Z","v":300,"vw":84.91},{"c":85.17,"h":85.22,"l":85.17,"n":85,"o":85.2,"t":"2026-09-22T13:15:00Z","v":2859,"vw":85.180455},{"c":85.375,"h":85.395,"l":85.14,"n":830,"o":85.14,"t":"2026-09-22T13:30:00Z","v":296438,"vw":85.199036},{"c":85.37,"h":85.425,"l":85.325,"n":768,"o":85.37,"t":"2026-09-22T13:45:00Z","v":90248,"vw":85.379749},{"c":85.35,"h":85.42,"l":85.32,"n":1342,"o":85.38,"t":"2026-09-22T14:00:00Z","v":246956,"vw":85.379914},{"c":85.32,"h":85.3515,"l":85.27,"n":616,"o":85.35,"t":"2026-09-22T14:15:00Z","v":84468,"vw":85.308348},{"c":85.115,"h":85.355,"l":85.05,"n":1321,"o":85.315,"t":"2026-09-22T14:30:00Z","v":164397,"vw":85.247216},{"c":85.15,"h":85.16,"l":85.065,"n":407,"o":85.095,"t":"2026-09-22T14:45:00Z","v":43690,"vw":85.105104},{"c":85.1539,"h":85.185,"l":85.095,"n":541,"o":85.14,"t":"2026-09-22T15:00:00Z","v":60575,"vw":85.144763},{"c":85.1,"h":85.189,"l":85.1,"n":317,"o":85.1599,"t":"2026-09-22T15:15:00Z","v":29167,"vw":85.137025},{"c":84.92,"h":85.08,"l":84.92,"n":555,"o":85.08,"t":"2026-09-22T15:30:00Z","v":55768,"vw":84.992207},{"c":84.985,"h":84.995,"l":84.905,"n":389,"o":84.911,"t":"2026-09-22T15:45:00Z","v":39976,"vw":84.956978},{"c":85,"h":85.025,"l":84.96,"n":296,"o":85.01,"t":"2026-09-22T16:00:00Z","v":31738,"vw":84.9906},{"c":85.005,"h":85.015,"l":84.965,"n":396,"o":84.995,"t":"2026-09-22T16:15:00Z","v":34738,"vw":84.985573},{"c":85.07,"h":85.075,"l":85.01,"n":244,"o":85.01,"t":"2026-09-22T16:30:00Z","v":28767,"vw":85.047587},{"c":85.17,"h":85.195,"l":85.065,"n":436,"o":85.065,"t":"2026-09-22T16:45:00Z","v":40697,"vw":85.130487},{"c":85.095,"h":85.15,"l":85.0933,"n":396,"o":85.15,"t":"2026-09-22T17:00:00Z","v":69288,"vw":85.115691},{"c":85.115,"h":85.1159,"l":85.055,"n":309,"o":85.0902,"t":"2026-09-22T17:15:00Z","v":43025,"vw":85.076374},{"c":85.1401,"h":85.1401,"l":85.09,"n":304,"o":85.12,"t":"2026-09-22T17:30:00Z","v":57869,"vw":85.116731},{"c":85.355,"h":85.355,"l":85.1431,"n":764,"o":85.145,"t":"2026-09-22T17:45:00Z","v":37554,"vw":85.239543},{"c":85.375,"h":85.399,"l":85.3,"n":321,"o":85.352,"t":"2026-09-22T18:00:00Z","v":33879,"vw":85.357598},{"c":85.37,"h":85.405,"l":85.37,"n":268,"o":85.375,"t":"2026-09-22T18:15:00Z","v":22346,"vw":85.384667},{"c":85.345,"h":85.3799,"l":85.3,"n":406,"o":85.37,"t":"2026-09-22T18:30:00Z","v":43400,"vw":85.33608},{"c":85.345,"h":85.365,"l":85.334,"n":292,"o":85.345,"t":"2026-09-22T18:45:00Z","v":68790,"vw":85.352385},{"c":85.375,"h":85.375,"l":85.335,"n":473,"o":85.355,"t":"2026-09-22T19:00:00Z","v":51935,"vw":85.350687},{"c":85.43,"h":85.43,"l":85.355,"n":502,"o":85.375,"t":"2026-09-22T19:15:00Z","v":104123,"vw":85.381844},{"c":85.585,"h":85.6399,"l":85.43,"n":620,"o":85.44,"t":"2026-09-22T19:30:00Z","v":48820,"vw":85.5421},{"c":85.44,"h":85.61,"l":85.43,"n":1218,"o":85.605,"t":"2026-09-22T19:45:00Z","v":129970,"vw":85.494651},{"c":85.44,"h":85.44,"l":85.44,"n":11,"o":85.44,"t":"2026-09-22T20:00:00Z","v":609250,"vw":85.44},{"c":85.23,"h":85.23,"l":85.23,"n":5,"o":85.23,"t":"2026-09-23T08:00:00Z","v":522,"vw":85.23},{"c":84.505,"h":84.685,"l":84.485,"n":873,"o":84.64,"t":"2026-09-23T13:30:00Z","v":85342,"vw":84.569488},{"c":84.345,"h":84.5,"l":84.29,"n":704,"o":84.5,"t":"2026-09-23T13:45:00Z","v":113889,"vw":84.328836},{"c":84.31,"h":84.43,"l":84.3,"n":957,"o":84.335,"t":"2026-09-23T14:00:00Z","v":85586,"vw":84.366903},{"c":84.165,"h":84.3401,"l":84.145,"n":934,"o":84.3,"t":"2026-09-23T14:15:00Z","v":80405,"vw":84.22838},{"c":84.1699,"h":84.31,"l":84.155,"n":691,"o":84.19,"t":"2026-09-23T14:30:00Z","v":62404,"vw":84.225281},{"c":84.3051,"h":84.35,"l":84.065,"n":1164,"o":84.165,"t":"2026-09-23T14:45:00Z","v":89294,"vw":84.194578},{"c":84.325,"h":84.35,"l":84.23,"n":463,"o":84.295,"t":"2026-09-23T15:00:00Z","v":35898,"vw":84.29228},{"c":84.245,"h":84.365,"l":84.235,"n":488,"o":84.3,"t":"2026-09-23T15:15:00Z","v":50049,"vw":84.307025},{"c":84.215,"h":84.24,"l":84.165,"n":572,"o":84.235,"t":"2026-09-23T15:30:00Z","v":58841,"vw":84.201296},{"c":84.145,"h":84.22,"l":84.08,"n":475,"o":84.22,"t":"2026-09-23T15:45:00Z","v":42669,"vw":84.155901},{"c":84.145,"h":84.16,"l":84.085,"n":241,"o":84.16,"t":"2026-09-23T16:00:00Z","v":17466,"vw":84.118714},{"c":84.135,"h":84.1515,"l":84.1,"n":343,"o":84.145,"t":"2026-09-23T16:15:00Z","v":36402,"vw":84.116411},{"c":84.075,"h":84.15,"l":84.075,"n":224,"o":84.15,"t":"2026-09-23T16:30:00Z","v":29456,"vw":84.121344},{"c":83.865,"h":84.0999,"l":83.845,"n":543,"o":84.0737,"t":"2026-09-23T16:45:00Z","v":43446,"vw":83.946853},{"c":83.81,"h":83.905,"l":83.765,"n":400,"o":83.87,"t":"2026-09-23T17:00:00Z","v":39893,"vw":83.823402},{"c":83.87,"h":83.91,"l":83.8101,"n":278,"o":83.82,"t":"2026-09-23T17:15:00Z","v":32019,"vw":83.863543},{"c":84.065,"h":84.08,"l":83.8228,"n":453,"o":83.85,"t":"2026-09-23T17:30:00Z","v":49939,"vw":83.897172},{"c":84.15,"h":84.15,"l":84.055,"n":711,"o":84.065,"t":"2026-09-23T17:45:00Z","v":28386,"vw":84.101335},{"c":84.0962,"h":84.155,"l":84.0501,"n":175,"o":84.155,"t":"2026-09-23T18:00:00Z","v":28027,"vw":84.093671},{"c":84.025,"h":84.12,"l":84.015,"n":239,"o":84.1,"t":"2026-09-23T18:15:00Z","v":20083,"vw":84.084237},{"c":84.0051,"h":84.04,"l":83.995,"n":229,"o":84.03,"t":"2026-09-23T18:30:00Z","v":22797,"vw":84.015244},{"c":84.08,"h":84.08,"l":83.99,"n":288,"o":83.995,"t":"2026-09-23T18:45:00Z","v":42696,"vw":84.038411},{"c":84.06,"h":84.1,"l":84.015,"n":303,"o":84.07,"t":"2026-09-23T19:00:00Z","v":33237,"vw":84.062764},{"c":84.01,"h":84.06,"l":84,"n":552,"o":84.06,"t":"2026-09-23T19:15:00Z","v":86778,"vw":84.014673},{"c":83.98,"h":84.035,"l":83.98,"n":521,"o":84.015,"t":"2026-09-23T19:30:00Z","v":55691,"vw":84.009338},{"c":83.97,"h":84.01,"l":83.94,"n":1377,"o":83.985,"t":"2026-09-23T19:45:00Z","v":216140,"vw":83.970258},{"c":83.97,"h":83.97,"l":83.97,"n":11,"o":83.97,"t":"2026-09-23T20:00:00Z","v":1178857,"vw":83.97},{"c":83.635,"h":83.705,"l":83.59,"n":1203,"o":83.69,"t":"2026-09-24T13:30:00Z","v":255772,"vw":83.659818},{"c":83.649,"h":83.71,"l":83.605,"n":466,"o":83.64,"t":"2026-09-24T13:45:00Z","v":62865,"vw":83.646945},{"c":83.62,"h":83.715,"l":83.615,"n":906,"o":83.66,"t":"2026-09-24T14:00:00Z","v":119616,"vw":83.649716},{"c":83.585,"h":83.62,"l":83.535,"n":503,"o":83.62,"t":"2026-09-24T14:15:00Z","v":47862,"vw":83.56308},{"c":83.455,"h":83.615,"l":83.455,"n":1027,"o":83.57,"t":"2026-09-24T14:30:00Z","v":212242,"vw":83.562725},{"c":83.365,"h":83.51,"l":83.355,"n":639,"o":83.445,"t":"2026-09-24T14:45:00Z","v":140155,"vw":83.44251},{"c":83.195,"h":83.39,"l":83.195,"n":745,"o":83.375,"t":"2026-09-24T15:00:00Z","v":81763,"vw":83.317404},{"c":83.245,"h":83.335,"l":83.197,"n":514,"o":83.197,"t":"2026-09-24T15:15:00Z","v":48496,"vw":83.265823},{"c":83.305,"h":83.31,"l":83.189,"n":436,"o":83.245,"t":"2026-09-24T15:30:00Z","v":67079,"vw":83.225848},{"c":83.345,"h":83.38,"l":83.265,"n":356,"o":83.315,"t":"2026-09-24T15:45:00Z","v":47591,"vw":83.344538},{"c":83.37,"h":83.375,"l":83.28,"n":385,"o":83.34,"t":"2026-09-24T16:00:00Z","v":43734,"vw":83.331773},{"c":83.805,"h":83.94,"l":83.375,"n":1172,"o":83.375,"t":"2026-09-24T16:15:00Z","v":79739,"vw":83.673076},{"c":83.855,"h":83.945,"l":83.7,"n":395,"o":83.785,"t":"2026-09-24T16:30:00Z","v":37789,"vw":83.821028},{"c":83.775,"h":83.895,"l":83.775,"n":262,"o":83.8,"t":"2026-09-24T16:45:00Z","v":23049,"vw":83.836525},{"c":83.7377,"h":83.85,"l":83.715,"n":419,"o":83.74,"t":"2026-09-24T17:00:00Z","v":31926,"vw":83.790722},{"c":83.6048,"h":83.77,"l":83.5436,"n":257,"o":83.77,"t":"2026-09-24T17:15:00Z","v":28922,"vw":83.660296},{"c":83.515,"h":83.6499,"l":83.5,"n":304,"o":83.6062,"t":"2026-09-24T17:30:00Z","v":32806,"vw":83.547695},{"c":83.55,"h":83.565,"l":83.505,"n":671,"o":83.505,"t":"2026-09-24T17:45:00Z","v":46979,"vw":83.529488},{"c":83.555,"h":83.555,"l":83.3717,"n":354,"o":83.5476,"t":"2026-09-24T18:00:00Z","v":126759,"vw":83.478733},{"c":83.63,"h":83.66,"l":83.505,"n":567,"o":83.56,"t":"2026-09-24T18:15:00Z","v":77158,"vw":83.582617},{"c":83.555,"h":83.72,"l":83.525,"n":580,"o":83.63,"t":"2026-09-24T18:30:00Z","v":72960,"vw":83.614795},{"c":83.62,"h":83.65,"l":83.545,"n":455,"o":83.565,"t":"2026-09-24T18:45:00Z","v":63632,"vw":83.590984},{"c":83.505,"h":83.62,"l":83.505,"n":608,"o":83.62,"t":"2026-09-24T19:00:00Z","v":55441,"vw":83.568511},{"c":83.565,"h":83.605,"l":83.5099,"n":401,"o":83.5099,"t":"2026-09-24T19:15:00Z","v":40516,"vw":83.562475},{"c":83.58,"h":83.605,"l":83.55,"n":439,"o":83.565,"t":"2026-09-24T19:30:00Z","v":58906,"vw":83.572027},{"c":83.59,"h":83.65,"l":83.55,"n":1476,"o":83.575,"t":"2026-09-24T19:45:00Z","v":230639,"vw":83.588654},{"c":83.57,"h":83.57,"l":83.57,"n":12,"o":83.57,"t":"2026-09-24T20:00:00Z","v":334809,"vw":83.57},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-09-24T20:15:00Z","v":100,"vw":83.54},{"c":84.97,"h":84.97,"l":84.95,"n":2,"o":84.95,"t":"2026-09-25T10:30:00Z","v":459,"vw":84.965643},{"c":84.12,"h":84.12,"l":84.12,"n":4,"o":84.12,"t":"2026-09-25T13:00:00Z","v":910,"vw":84.12},{"c":84.115,"h":84.175,"l":84.05,"n":1026,"o":84.12,"t":"2026-09-25T13:30:00Z","v":170974,"vw":84.105226},{"c":84.18,"h":84.225,"l":84.045,"n":884,"o":84.115,"t":"2026-09-25T13:45:00Z","v":96793,"vw":84.121448},{"c":83.94,"h":84.19,"l":83.865,"n":650,"o":84.19,"t":"2026-09-25T14:00:00Z","v":62155,"vw":84.015895},{"c":83.87,"h":83.955,"l":83.835,"n":725,"o":83.93,"t":"2026-09-25T14:15:00Z","v":80483,"vw":83.888575},{"c":83.9,"h":83.94,"l":83.81,"n":732,"o":83.82,"t":"2026-09-25T14:30:00Z","v":159665,"vw":83.874507},{"c":83.995,"h":84.01,"l":83.88,"n":592,"o":83.895,"t":"2026-09-25T14:45:00Z","v":86133,"vw":83.935814},{"c":83.945,"h":84.03,"l":83.87,"n":1038,"o":83.98,"t":"2026-09-25T15:00:00Z","v":178079,"vw":83.976622},{"c":83.96,"h":84.0101,"l":83.905,"n":381,"o":83.94,"t":"2026-09-25T15:15:00Z","v":41764,"vw":83.962746},{"c":83.88,"h":84.0899,"l":83.88,"n":582,"o":83.98,"t":"2026-09-25T15:30:00Z","v":68593,"vw":83.98731},{"c":84.18,"h":84.18,"l":83.85,"n":406,"o":83.88,"t":"2026-09-25T15:45:00Z","v":90840,"vw":83.925083},{"c":84.44,"h":84.5,"l":84.175,"n":675,"o":84.2,"t":"2026-09-25T16:00:00Z","v":89458,"vw":84.369},{"c":84.405,"h":84.495,"l":84.28,"n":597,"o":84.445,"t":"2026-09-25T16:15:00Z","v":85277,"vw":84.37195},{"c":84.325,"h":84.41,"l":84.25,"n":808,"o":84.405,"t":"2026-09-25T16:30:00Z","v":125168,"vw":84.330644},{"c":84.23,"h":84.305,"l":84.195,"n":345,"o":84.305,"t":"2026-09-25T16:45:00Z","v":22432,"vw":84.257584},{"c":84.265,"h":84.29,"l":84.22,"n":346,"o":84.235,"t":"2026-09-25T17:00:00Z","v":61094,"vw":84.276274},{"c":84.25,"h":84.27,"l":84.22,"n":352,"o":84.24,"t":"2026-09-25T17:15:00Z","v":35787,"vw":84.24834},{"c":84.265,"h":84.29,"l":84.185,"n":445,"o":84.255,"t":"2026-09-25T17:30:00Z","v":59509,"vw":84.257707},{"c":84.26,"h":84.2614,"l":84.215,"n":759,"o":84.255,"t":"2026-09-25T17:45:00Z","v":29341,"vw":84.23919},{"c":84.305,"h":84.315,"l":84.2551,"n":385,"o":84.285,"t":"2026-09-25T18:00:00Z","v":40578,"vw":84.278764},{"c":84.3,"h":84.355,"l":84.255,"n":518,"o":84.33,"t":"2026-09-25T18:15:00Z","v":66591,"vw":84.305867},{"c":84.335,"h":84.3699,"l":84.29,"n":280,"o":84.315,"t":"2026-09-25T18:30:00Z","v":44839,"vw":84.333754},{"c":84.34,"h":84.375,"l":84.3324,"n":310,"o":84.345,"t":"2026-09-25T18:45:00Z","v":34287,"vw":84.349271},{"c":84.365,"h":84.38,"l":84.305,"n":565,"o":84.355,"t":"2026-09-25T19:00:00Z","v":92918,"vw":84.338084},{"c":84.3,"h":84.365,"l":84.295,"n":233,"o":84.365,"t":"2026-09-25T19:15:00Z","v":27350,"vw":84.321976},{"c":84.35,"h":84.385,"l":84.295,"n":449,"o":84.3,"t":"2026-09-25T19:30:00Z","v":54731,"vw":84.338234},{"c":84.37,"h":84.415,"l":84.355,"n":1414,"o":84.36,"t":"2026-09-25T19:45:00Z","v":196669,"vw":84.385866},{"c":83.9689,"h":84.38,"l":83.9689,"n":19,"o":84.38,"t":"2026-09-25T20:00:00Z","v":1549779,"vw":84.379843},{"c":83.775,"h":83.81,"l":83.65,"n":1126,"o":83.73,"t":"2026-09-28T13:30:00Z","v":104018,"vw":83.728469},{"c":83.895,"h":83.895,"l":83.7497,"n":1469,"o":83.78,"t":"2026-09-28T13:45:00Z","v":161548,"vw":83.81536},{"c":83.74,"h":83.89,"l":83.73,"n":1269,"o":83.89,"t":"2026-09-28T14:00:00Z","v":166881,"vw":83.803172},{"c":83.815,"h":83.86,"l":83.75,"n":392,"o":83.765,"t":"2026-09-28T14:15:00Z","v":27777,"vw":83.800218},{"c":83.525,"h":83.81,"l":83.52,"n":730,"o":83.8,"t":"2026-09-28T14:30:00Z","v":55030,"vw":83.666238},{"c":83.41,"h":83.51,"l":83.3,"n":807,"o":83.51,"t":"2026-09-28T14:45:00Z","v":101214,"vw":83.423755},{"c":83.375,"h":83.47,"l":83.365,"n":420,"o":83.4,"t":"2026-09-28T15:00:00Z","v":32585,"vw":83.417697},{"c":83.4431,"h":83.49,"l":83.36,"n":587,"o":83.37,"t":"2026-09-28T15:15:00Z","v":62477,"vw":83.427989},{"c":83.41,"h":83.49,"l":83.36,"n":465,"o":83.45,"t":"2026-09-28T15:30:00Z","v":136725,"vw":83.381545},{"c":83.53,"h":83.5485,"l":83.39,"n":573,"o":83.4,"t":"2026-09-28T15:45:00Z","v":126594,"vw":83.4477},{"c":83.515,"h":83.565,"l":83.4999,"n":325,"o":83.52,"t":"2026-09-28T16:00:00Z","v":35502,"vw":83.531328},{"c":84.05,"h":84.155,"l":83.52,"n":1533,"o":83.525,"t":"2026-09-28T16:15:00Z","v":177837,"vw":83.846933},{"c":83.815,"h":84.029,"l":83.78,"n":509,"o":84.029,"t":"2026-09-28T16:30:00Z","v":54093,"vw":83.917507},{"c":83.795,"h":83.86,"l":83.735,"n":388,"o":83.84,"t":"2026-09-28T16:45:00Z","v":40128,"vw":83.810054},{"c":84.1,"h":84.17,"l":83.715,"n":1004,"o":83.795,"t":"2026-09-28T17:00:00Z","v":97948,"vw":83.952103},{"c":83.905,"h":84.045,"l":83.865,"n":485,"o":84.035,"t":"2026-09-28T17:15:00Z","v":52989,"vw":83.946276},{"c":83.895,"h":83.94,"l":83.8717,"n":246,"o":83.9,"t":"2026-09-28T17:30:00Z","v":23901,"vw":83.906281},{"c":83.89,"h":83.935,"l":83.875,"n":221,"o":83.9,"t":"2026-09-28T17:45:00Z","v":13546,"vw":83.906063},{"c":83.935,"h":83.945,"l":83.8626,"n":278,"o":83.8917,"t":"2026-09-28T18:00:00Z","v":38444,"vw":83.921207},{"c":83.88,"h":83.95,"l":83.86,"n":266,"o":83.935,"t":"2026-09-28T18:15:00Z","v":276083,"vw":83.94345},{"c":83.845,"h":83.895,"l":83.775,"n":962,"o":83.87,"t":"2026-09-28T18:30:00Z","v":150358,"vw":83.826717},{"c":83.8899,"h":83.89,"l":83.825,"n":658,"o":83.845,"t":"2026-09-28T18:45:00Z","v":83966,"vw":83.856799},{"c":83.775,"h":83.88,"l":83.763,"n":306,"o":83.88,"t":"2026-09-28T19:00:00Z","v":33227,"vw":83.811905},{"c":83.86,"h":83.8765,"l":83.76,"n":445,"o":83.77,"t":"2026-09-28T19:15:00Z","v":49846,"vw":83.826117},{"c":83.815,"h":83.885,"l":83.795,"n":401,"o":83.86,"t":"2026-09-28T19:30:00Z","v":39173,"vw":83.834989},{"c":83.76,"h":83.8351,"l":83.72,"n":828,"o":83.82,"t":"2026-09-28T19:45:00Z","v":128172,"vw":83.768264},{"c":83.6,"h":83.77,"l":83.6,"n":28,"o":83.77,"t":"2026-09-28T20:00:00Z","v":1884826,"vw":83.769962},{"c":83.5142,"h":83.5142,"l":83.5142,"n":1,"o":83.5142,"t":"2026-09-28T22:00:00Z","v":121,"vw":83.5142},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-09-28T22:15:00Z","v":175,"vw":83.4},{"c":83.46,"h":83.46,"l":83.46,"n":10,"o":83.46,"t":"2026-09-29T08:00:00Z","v":940,"vw":83.46},{"c":83.51,"h":83.51,"l":83.51,"n":2,"o":83.51,"t":"2026-09-29T13:15:00Z","v":200,"vw":83.51},{"c":83.385,"h":83.57,"l":83.315,"n":1074,"o":83.57,"t":"2026-09-29T13:30:00Z","v":151112,"vw":83.440392},{"c":83.43,"h":83.51,"l":83.37,"n":680,"o":83.375,"t":"2026-09-29T13:45:00Z","v":74839,"vw":83.456472},{"c":83.56,"h":83.56,"l":83.435,"n":1013,"o":83.435,"t":"2026-09-29T14:00:00Z","v":130415,"vw":83.513542},{"c":83.585,"h":83.64,"l":83.52,"n":1483,"o":83.545,"t":"2026-09-29T14:15:00Z","v":170783,"vw":83.577272},{"c":83.595,"h":83.66,"l":83.56,"n":1055,"o":83.61,"t":"2026-09-29T14:30:00Z","v":116554,"vw":83.599946},{"c":83.5,"h":83.605,"l":83.5,"n":550,"o":83.605,"t":"2026-09-29T14:45:00Z","v":47001,"vw":83.572653},{"c":83.32,"h":83.51,"l":83.285,"n":592,"o":83.51,"t":"2026-09-29T15:00:00Z","v":68207,"vw":83.375624},{"c":83.175,"h":83.34,"l":83.135,"n":564,"o":83.315,"t":"2026-09-29T15:15:00Z","v":40583,"vw":83.224708},{"c":83.285,"h":83.325,"l":83.19,"n":677,"o":83.19,"t":"2026-09-29T15:30:00Z","v":102674,"vw":83.281844},{"c":83.27,"h":83.38,"l":83.195,"n":882,"o":83.285,"t":"2026-09-29T15:45:00Z","v":135444,"vw":83.267499},{"c":83.225,"h":83.305,"l":83.22,"n":479,"o":83.275,"t":"2026-09-29T16:00:00Z","v":139130,"vw":83.265102},{"c":83.26,"h":83.285,"l":83.21,"n":499,"o":83.22,"t":"2026-09-29T16:15:00Z","v":77760,"vw":83.245615},{"c":83.1451,"h":83.26,"l":83.1451,"n":285,"o":83.26,"t":"2026-09-29T16:30:00Z","v":147132,"vw":83.216536},{"c":83.125,"h":83.185,"l":83.09,"n":369,"o":83.145,"t":"2026-09-29T16:45:00Z","v":31247,"vw":83.135125},{"c":83.155,"h":83.16,"l":83.065,"n":360,"o":83.12,"t":"2026-09-29T17:00:00Z","v":34953,"vw":83.105282},{"c":83.195,"h":83.195,"l":83.1,"n":408,"o":83.17,"t":"2026-09-29T17:15:00Z","v":61833,"vw":83.152562},{"c":83.23,"h":83.23,"l":83.165,"n":334,"o":83.185,"t":"2026-09-29T17:30:00Z","v":51682,"vw":83.193442},{"c":83.125,"h":83.27,"l":83.11,"n":759,"o":83.23,"t":"2026-09-29T17:45:00Z","v":38045,"vw":83.185318},{"c":83.355,"h":83.365,"l":83.135,"n":666,"o":83.1393,"t":"2026-09-29T18:00:00Z","v":66883,"vw":83.277546},{"c":83.36,"h":83.435,"l":83.335,"n":517,"o":83.37,"t":"2026-09-29T18:15:00Z","v":56750,"vw":83.386756},{"c":83.475,"h":83.55,"l":83.305,"n":896,"o":83.345,"t":"2026-09-29T18:30:00Z","v":119605,"vw":83.435537},{"c":83.495,"h":83.505,"l":83.415,"n":475,"o":83.485,"t":"2026-09-29T18:45:00Z","v":60440,"vw":83.464541},{"c":83.485,"h":83.5406,"l":83.485,"n":707,"o":83.495,"t":"2026-09-29T19:00:00Z","v":69099,"vw":83.505349},{"c":83.505,"h":83.53,"l":83.4699,"n":591,"o":83.49,"t":"2026-09-29T19:15:00Z","v":84997,"vw":83.510319},{"c":83.475,"h":83.53,"l":83.47,"n":806,"o":83.51,"t":"2026-09-29T19:30:00Z","v":89635,"vw":83.508078},{"c":83.56,"h":83.565,"l":83.455,"n":1935,"o":83.475,"t":"2026-09-29T19:45:00Z","v":238439,"vw":83.51598},{"c":83.1,"h":83.56,"l":83.1,"n":12,"o":83.56,"t":"2026-09-29T20:00:00Z","v":77533,"vw":83.558931},{"c":83.5,"h":83.5,"l":83.5,"n":52,"o":83.5,"t":"2026-09-29T20:30:00Z","v":639,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":1,"o":83.5,"t":"2026-09-29T20:45:00Z","v":100,"vw":83.5},{"c":83.71,"h":83.71,"l":83.71,"n":6,"o":83.71,"t":"2026-09-30T13:15:00Z","v":317,"vw":83.71},{"c":83.47,"h":83.71,"l":83.455,"n":1315,"o":83.71,"t":"2026-09-30T13:30:00Z","v":193312,"vw":83.621117},{"c":83.555,"h":83.555,"l":83.375,"n":1539,"o":83.47,"t":"2026-09-30T13:45:00Z","v":222979,"vw":83.455617},{"c":83.65,"h":83.685,"l":83.515,"n":1305,"o":83.575,"t":"2026-09-30T14:00:00Z","v":201957,"vw":83.60853},{"c":83.486,"h":83.695,"l":83.475,"n":505,"o":83.645,"t":"2026-09-30T14:15:00Z","v":73038,"vw":83.602208},{"c":83.485,"h":83.565,"l":83.425,"n":743,"o":83.51,"t":"2026-09-30T14:30:00Z","v":64747,"vw":83.500798},{"c":83.42,"h":83.575,"l":83.42,"n":945,"o":83.485,"t":"2026-09-30T14:45:00Z","v":113516,"vw":83.52259},{"c":83.395,"h":83.459,"l":83.35,"n":820,"o":83.42,"t":"2026-09-30T15:00:00Z","v":92325,"vw":83.404532},{"c":83.41,"h":83.4601,"l":83.31,"n":474,"o":83.4112,"t":"2026-09-30T15:15:00Z","v":58857,"vw":83.39116},{"c":83.21,"h":83.44,"l":83.205,"n":664,"o":83.435,"t":"2026-09-30T15:30:00Z","v":115418,"vw":83.390584},{"c":83.29,"h":83.36,"l":83.2201,"n":419,"o":83.2201,"t":"2026-09-30T15:45:00Z","v":38481,"vw":83.262695},{"c":83.3,"h":83.325,"l":83.255,"n":431,"o":83.3,"t":"2026-09-30T16:00:00Z","v":55673,"vw":83.289776},{"c":83.25,"h":83.315,"l":83.24,"n":411,"o":83.305,"t":"2026-09-30T16:15:00Z","v":53569,"vw":83.282039},{"c":83.2999,"h":83.2999,"l":83.195,"n":615,"o":83.245,"t":"2026-09-30T16:30:00Z","v":70987,"vw":83.238804},{"c":83.25,"h":83.2851,"l":83.2,"n":386,"o":83.2851,"t":"2026-09-30T16:45:00Z","v":67288,"vw":83.254045},{"c":83.22,"h":83.2665,"l":83.2,"n":627,"o":83.245,"t":"2026-09-30T17:00:00Z","v":84969,"vw":83.23023},{"c":83.125,"h":83.215,"l":83.055,"n":802,"o":83.215,"t":"2026-09-30T17:15:00Z","v":98438,"vw":83.11954},{"c":83.12,"h":83.145,"l":83.08,"n":856,"o":83.12,"t":"2026-09-30T17:30:00Z","v":134568,"vw":83.111408},{"c":83.12,"h":83.17,"l":83.09,"n":1619,"o":83.115,"t":"2026-09-30T17:45:00Z","v":155848,"vw":83.122146},{"c":83.06,"h":83.125,"l":83.04,"n":1157,"o":83.125,"t":"2026-09-30T18:00:00Z","v":191399,"vw":83.073259},{"c":83.04,"h":83.0908,"l":83.01,"n":479,"o":83.06,"t":"2026-09-30T18:15:00Z","v":345285,"vw":83.085414},{"c":83.0574,"h":83.065,"l":82.99,"n":478,"o":83.04,"t":"2026-09-30T18:30:00Z","v":81109,"vw":83.028744},{"c":83.03,"h":83.055,"l":82.98,"n":384,"o":83.055,"t":"2026-09-30T18:45:00Z","v":44764,"vw":83.011869},{"c":83.08,"h":83.08,"l":83.015,"n":284,"o":83.035,"t":"2026-09-30T19:00:00Z","v":20199,"vw":83.04107},{"c":83.015,"h":83.075,"l":83,"n":315,"o":83.075,"t":"2026-09-30T19:15:00Z","v":47652,"vw":83.032886},{"c":82.98,"h":83.05,"l":82.955,"n":480,"o":83.015,"t":"2026-09-30T19:30:00Z","v":45916,"vw":83.006184},{"c":82.97,"h":83.02,"l":82.9,"n":1373,"o":82.9899,"t":"2026-09-30T19:45:00Z","v":212887,"vw":82.974466},{"c":82.97,"h":82.97,"l":82.97,"n":11,"o":82.97,"t":"2026-09-30T20:00:00Z","v":85511,"vw":82.97},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-09-30T20:30:00Z","v":400,"vw":82.6},{"c":83.43,"h":83.43,"l":83.43,"n":3,"o":83.43,"t":"2026-09-30T21:00:00Z","v":200,"vw":83.43},{"c":82.91,"h":82.91,"l":82.89,"n":6,"o":82.89,"t":"2026-10-01T08:00:00Z","v":916,"vw":82.892667},{"c":82.73,"h":82.73,"l":82.73,"n":3,"o":82.73,"t":"2026-10-01T13:00:00Z","v":152,"vw":82.73},{"c":82.76,"h":82.78,"l":82.73,"n":20,"o":82.78,"t":"2026-10-01T13:15:00Z","v":941,"vw":82.758698},{"c":82.6,"h":82.87,"l":82.56,"n":1378,"o":82.75,"t":"2026-10-01T13:30:00Z","v":172748,"vw":82.748976},{"c":82.58,"h":82.66,"l":82.53,"n":714,"o":82.63,"t":"2026-10-01T13:45:00Z","v":65131,"vw":82.622708},{"c":82.345,"h":82.585,"l":82.27,"n":1253,"o":82.585,"t":"2026-10-01T14:00:00Z","v":97477,"vw":82.37449},{"c":82.325,"h":82.43,"l":82.25,"n":1247,"o":82.385,"t":"2026-10-01T14:15:00Z","v":283228,"vw":82.331861},{"c":82.405,"h":82.55,"l":82.3,"n":762,"o":82.31,"t":"2026-10-01T14:30:00Z","v":74028,"vw":82.446863},{"c":82.26,"h":82.485,"l":82.2,"n":946,"o":82.43,"t":"2026-10-01T14:45:00Z","v":90702,"vw":82.310972},{"c":82.2,"h":82.26,"l":82.0675,"n":695,"o":82.255,"t":"2026-10-01T15:00:00Z","v":51972,"vw":82.145655},{"c":82.205,"h":82.26,"l":82.1751,"n":757,"o":82.205,"t":"2026-10-01T15:15:00Z","v":76311,"vw":82.209367},{"c":82.065,"h":82.205,"l":81.97,"n":976,"o":82.1615,"t":"2026-10-01T15:30:00Z","v":95534,"vw":82.083959},{"c":82.14,"h":82.19,"l":81.9799,"n":943,"o":82.055,"t":"2026-10-01T15:45:00Z","v":91123,"vw":82.094373},{"c":82.145,"h":82.22,"l":82.13,"n":524,"o":82.15,"t":"2026-10-01T16:00:00Z","v":43695,"vw":82.174795},{"c":82.235,"h":82.27,"l":82.135,"n":792,"o":82.145,"t":"2026-10-01T16:15:00Z","v":89192,"vw":82.220958},{"c":82.22,"h":82.29,"l":82.165,"n":447,"o":82.225,"t":"2026-10-01T16:30:00Z","v":40605,"vw":82.24519},{"c":82.12,"h":82.265,"l":82.065,"n":477,"o":82.23,"t":"2026-10-01T16:45:00Z","v":39392,"vw":82.200701},{"c":82.255,"h":82.275,"l":82.085,"n":593,"o":82.11,"t":"2026-10-01T17:00:00Z","v":57971,"vw":82.17489},{"c":82.485,"h":82.54,"l":82.245,"n":888,"o":82.245,"t":"2026-10-01T17:15:00Z","v":194665,"vw":82.500057},{"c":82.544,"h":82.68,"l":82.475,"n":922,"o":82.475,"t":"2026-10-01T17:30:00Z","v":66997,"vw":82.556359},{"c":82.37,"h":82.5799,"l":82.33,"n":1159,"o":82.5442,"t":"2026-10-01T17:45:00Z","v":65437,"vw":82.442995},{"c":82.29,"h":82.37,"l":82.215,"n":570,"o":82.35,"t":"2026-10-01T18:00:00Z","v":67096,"vw":82.286386},{"c":82.36,"h":82.43,"l":82.275,"n":735,"o":82.32,"t":"2026-10-01T18:15:00Z","v":78400,"vw":82.346896},{"c":82.4,"h":82.49,"l":82.31,"n":441,"o":82.355,"t":"2026-10-01T18:30:00Z","v":71374,"vw":82.406257},{"c":82.455,"h":82.455,"l":82.375,"n":465,"o":82.4,"t":"2026-10-01T18:45:00Z","v":124600,"vw":82.406839},{"c":82.41,"h":82.46,"l":82.375,"n":540,"o":82.45,"t":"2026-10-01T19:00:00Z","v":53298,"vw":82.406515},{"c":82.4151,"h":82.42,"l":82.37,"n":446,"o":82.405,"t":"2026-10-01T19:15:00Z","v":56237,"vw":82.397101},{"c":82.435,"h":82.47,"l":82.415,"n":645,"o":82.415,"t":"2026-10-01T19:30:00Z","v":83322,"vw":82.445616},{"c":82.52,"h":82.5765,"l":82.43,"n":1846,"o":82.43,"t":"2026-10-01T19:45:00Z","v":246822,"vw":82.480571},{"c":82.48,"h":82.48,"l":82.48,"n":12,"o":82.48,"t":"2026-10-01T20:00:00Z","v":89684,"vw":82.48},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-02T11:15:00Z","v":300,"vw":83.3},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-10-02T12:30:00Z","v":435,"vw":83.05},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-02T12:45:00Z","v":500,"vw":83.3},{"c":83.41,"h":83.41,"l":83.2,"n":3,"o":83.2,"t":"2026-10-02T13:00:00Z","v":203,"vw":83.305},{"c":83.07,"h":83.3,"l":83.06,"n":36,"o":83.2,"t":"2026-10-02T13:15:00Z","v":3306,"vw":83.081568},{"c":83.265,"h":83.35,"l":83.09,"n":883,"o":83.26,"t":"2026-10-02T13:30:00Z","v":103996,"vw":83.220402},{"c":83.41,"h":83.42,"l":83.195,"n":817,"o":83.315,"t":"2026-10-02T13:45:00Z","v":61112,"vw":83.349508},{"c":83.5,"h":83.61,"l":83.32,"n":599,"o":83.37,"t":"2026-10-02T14:00:00Z","v":140694,"vw":83.462751},{"c":83.495,"h":83.59,"l":83.435,"n":603,"o":83.5199,"t":"2026-10-02T14:15:00Z","v":50453,"vw":83.490146},{"c":83.555,"h":83.605,"l":83.45,"n":756,"o":83.475,"t":"2026-10-02T14:30:00Z","v":89141,"vw":83.522876},{"c":83.415,"h":83.6,"l":83.395,"n":511,"o":83.555,"t":"2026-10-02T14:45:00Z","v":60931,"vw":83.49203},{"c":83.145,"h":83.4401,"l":83.115,"n":526,"o":83.435,"t":"2026-10-02T15:00:00Z","v":113014,"vw":83.30595},{"c":83.07,"h":83.15,"l":82.925,"n":447,"o":83.15,"t":"2026-10-02T15:15:00Z","v":33704,"vw":83.065093},{"c":83.175,"h":83.1999,"l":83.05,"n":441,"o":83.0699,"t":"2026-10-02T15:30:00Z","v":48579,"vw":83.145197},{"c":83.19,"h":83.21,"l":83.15,"n":231,"o":83.17,"t":"2026-10-02T15:45:00Z","v":14843,"vw":83.181072},{"c":83.235,"h":83.245,"l":83.15,"n":378,"o":83.22,"t":"2026-10-02T16:00:00Z","v":44285,"vw":83.211897},{"c":83.12,"h":83.255,"l":83.12,"n":352,"o":83.22,"t":"2026-10-02T16:15:00Z","v":26300,"vw":83.218986},{"c":83.105,"h":83.19,"l":83.07,"n":354,"o":83.13,"t":"2026-10-02T16:30:00Z","v":36965,"vw":83.129786},{"c":83.1764,"h":83.2,"l":83.115,"n":297,"o":83.115,"t":"2026-10-02T16:45:00Z","v":23648,"vw":83.155334},{"c":83.2,"h":83.27,"l":83.17,"n":283,"o":83.206,"t":"2026-10-02T17:00:00Z","v":50713,"vw":83.21664},{"c":83.075,"h":83.255,"l":83.055,"n":215,"o":83.2001,"t":"2026-10-02T17:15:00Z","v":14110,"vw":83.136802},{"c":83.185,"h":83.185,"l":83.085,"n":296,"o":83.085,"t":"2026-10-02T17:30:00Z","v":35510,"vw":83.146861},{"c":83.215,"h":83.24,"l":83.15,"n":727,"o":83.195,"t":"2026-10-02T17:45:00Z","v":92162,"vw":83.207344},{"c":83.26,"h":83.26,"l":83.1924,"n":331,"o":83.235,"t":"2026-10-02T18:00:00Z","v":88072,"vw":83.241125},{"c":83.23,"h":83.245,"l":83.175,"n":302,"o":83.245,"t":"2026-10-02T18:15:00Z","v":47342,"vw":83.216681},{"c":83.255,"h":83.275,"l":83.205,"n":202,"o":83.235,"t":"2026-10-02T18:30:00Z","v":45779,"vw":83.243396},{"c":83.28,"h":83.285,"l":83.25,"n":247,"o":83.26,"t":"2026-10-02T18:45:00Z","v":42630,"vw":83.270623},{"c":83.345,"h":83.3499,"l":83.27,"n":314,"o":83.295,"t":"2026-10-02T19:00:00Z","v":34743,"vw":83.307028},{"c":83.4099,"h":83.43,"l":83.325,"n":328,"o":83.345,"t":"2026-10-02T19:15:00Z","v":25530,"vw":83.37484},{"c":83.4559,"h":83.465,"l":83.41,"n":413,"o":83.41,"t":"2026-10-02T19:30:00Z","v":36034,"vw":83.434778},{"c":83.465,"h":83.47,"l":83.405,"n":966,"o":83.45,"t":"2026-10-02T19:45:00Z","v":115610,"vw":83.428948},{"c":83.45,"h":83.45,"l":83.45,"n":11,"o":83.45,"t":"2026-10-02T20:00:00Z","v":54974,"vw":83.45},{"c":83.08,"h":83.08,"l":83.08,"n":1,"o":83.08,"t":"2026-10-02T20:15:00Z","v":194,"vw":83.08},{"c":83.08,"h":83.08,"l":83.08,"n":2,"o":83.08,"t":"2026-10-02T23:30:00Z","v":200,"vw":83.08},{"c":83.81,"h":83.81,"l":83.81,"n":8,"o":83.81,"t":"2026-10-05T08:00:00Z","v":381,"vw":83.81},{"c":83.53,"h":83.53,"l":83.53,"n":2,"o":83.53,"t":"2026-10-05T13:15:00Z","v":200,"vw":83.53},{"c":83.435,"h":83.6,"l":83.435,"n":1265,"o":83.57,"t":"2026-10-05T13:30:00Z","v":145857,"vw":83.543334},{"c":83.45,"h":83.48,"l":83.3301,"n":947,"o":83.44,"t":"2026-10-05T13:45:00Z","v":134655,"vw":83.403107},{"c":83.625,"h":83.645,"l":83.37,"n":1058,"o":83.44,"t":"2026-10-05T14:00:00Z","v":128509,"vw":83.532779},{"c":83.63,"h":83.7,"l":83.605,"n":801,"o":83.625,"t":"2026-10-05T14:15:00Z","v":97494,"vw":83.643961},{"c":83.685,"h":83.705,"l":83.5851,"n":531,"o":83.63,"t":"2026-10-05T14:30:00Z","v":37654,"vw":83.630475},{"c":83.775,"h":83.775,"l":83.655,"n":488,"o":83.68,"t":"2026-10-05T14:45:00Z","v":36535,"vw":83.718203},{"c":83.645,"h":83.7899,"l":83.635,"n":574,"o":83.78,"t":"2026-10-05T15:00:00Z","v":83037,"vw":83.696361},{"c":83.685,"h":83.685,"l":83.595,"n":719,"o":83.635,"t":"2026-10-05T15:15:00Z","v":130161,"vw":83.641562},{"c":83.735,"h":83.77,"l":83.665,"n":421,"o":83.675,"t":"2026-10-05T15:30:00Z","v":66902,"vw":83.692658},{"c":83.735,"h":83.75,"l":83.695,"n":282,"o":83.735,"t":"2026-10-05T15:45:00Z","v":31080,"vw":83.726273},{"c":83.7251,"h":83.74,"l":83.675,"n":329,"o":83.715,"t":"2026-10-05T16:00:00Z","v":41035,"vw":83.7018},{"c":83.73,"h":83.765,"l":83.69,"n":294,"o":83.705,"t":"2026-10-05T16:15:00Z","v":22441,"vw":83.717437},{"c":83.785,"h":83.79,"l":83.735,"n":287,"o":83.75,"t":"2026-10-05T16:30:00Z","v":36269,"vw":83.772249},{"c":83.73,"h":83.79,"l":83.73,"n":305,"o":83.775,"t":"2026-10-05T16:45:00Z","v":41448,"vw":83.771598},{"c":83.73,"h":83.7499,"l":83.705,"n":276,"o":83.7301,"t":"2026-10-05T17:00:00Z","v":30469,"vw":83.72598},{"c":83.75,"h":83.765,"l":83.73,"n":384,"o":83.765,"t":"2026-10-05T17:15:00Z","v":178755,"vw":83.742507},{"c":83.8,"h":83.8,"l":83.74,"n":340,"o":83.765,"t":"2026-10-05T17:30:00Z","v":32515,"vw":83.756447},{"c":83.875,"h":83.875,"l":83.799,"n":918,"o":83.8,"t":"2026-10-05T17:45:00Z","v":45265,"vw":83.832205},{"c":83.86,"h":83.905,"l":83.86,"n":365,"o":83.885,"t":"2026-10-05T18:00:00Z","v":40879,"vw":83.884566},{"c":83.925,"h":83.945,"l":83.86,"n":287,"o":83.86,"t":"2026-10-05T18:15:00Z","v":38613,"vw":83.889041},{"c":83.8801,"h":83.93,"l":83.8801,"n":263,"o":83.93,"t":"2026-10-05T18:30:00Z","v":31151,"vw":83.910677},{"c":83.915,"h":83.92,"l":83.875,"n":352,"o":83.88,"t":"2026-10-05T18:45:00Z","v":43104,"vw":83.890129},{"c":83.98,"h":83.985,"l":83.91,"n":503,"o":83.915,"t":"2026-10-05T19:00:00Z","v":74813,"vw":83.948498},{"c":83.985,"h":84.005,"l":83.955,"n":380,"o":83.96,"t":"2026-10-05T19:15:00Z","v":26040,"vw":83.984476},{"c":83.965,"h":83.98,"l":83.945,"n":446,"o":83.98,"t":"2026-10-05T19:30:00Z","v":40682,"vw":83.969097},{"c":83.885,"h":83.96,"l":83.845,"n":1015,"o":83.96,"t":"2026-10-05T19:45:00Z","v":153125,"vw":83.892879},{"c":83.88,"h":83.88,"l":83.88,"n":12,"o":83.88,"t":"2026-10-05T20:00:00Z","v":581301,"vw":83.88},{"c":83.95,"h":84.53,"l":83.95,"n":4,"o":84.53,"t":"2026-10-06T11:00:00Z","v":865,"vw":84.422093},{"c":84.0651,"h":84.19,"l":84.049,"n":1024,"o":84.12,"t":"2026-10-06T13:30:00Z","v":140040,"vw":84.106836},{"c":84.05,"h":84.095,"l":84.01,"n":804,"o":84.045,"t":"2026-10-06T13:45:00Z","v":116899,"vw":84.043883},{"c":84.065,"h":84.16,"l":84.035,"n":951,"o":84.045,"t":"2026-10-06T14:00:00Z","v":146623,"vw":84.097156},{"c":83.9,"h":84.08,"l":83.88,"n":708,"o":84.065,"t":"2026-10-06T14:15:00Z","v":114833,"vw":83.968618},{"c":83.985,"h":84.0185,"l":83.875,"n":659,"o":83.92,"t":"2026-10-06T14:30:00Z","v":87635,"vw":83.964231},{"c":84.1,"h":84.115,"l":83.98,"n":645,"o":83.99,"t":"2026-10-06T14:45:00Z","v":76988,"vw":84.03874},{"c":84.185,"h":84.185,"l":84.0899,"n":384,"o":84.105,"t":"2026-10-06T15:00:00Z","v":34052,"vw":84.133569},{"c":84.145,"h":84.1871,"l":84.115,"n":390,"o":84.18,"t":"2026-10-06T15:15:00Z","v":32733,"vw":84.146351},{"c":84.17,"h":84.18,"l":84.1399,"n":414,"o":84.15,"t":"2026-10-06T15:30:00Z","v":51262,"vw":84.15746},{"c":84.17,"h":84.21,"l":84.16,"n":262,"o":84.17,"t":"2026-10-06T15:45:00Z","v":56663,"vw":84.195457},{"c":84.095,"h":84.18,"l":84.075,"n":343,"o":84.18,"t":"2026-10-06T16:00:00Z","v":24421,"vw":84.128519},{"c":84.045,"h":84.0999,"l":84.035,"n":434,"o":84.08,"t":"2026-10-06T16:15:00Z","v":45008,"vw":84.063259},{"c":84.03,"h":84.075,"l":84.005,"n":396,"o":84.05,"t":"2026-10-06T16:30:00Z","v":47807,"vw":84.033087},{"c":84.005,"h":84.035,"l":83.9701,"n":455,"o":84.03,"t":"2026-10-06T16:45:00Z","v":66532,"vw":84.009626},{"c":83.975,"h":84.025,"l":83.965,"n":1078,"o":84.01,"t":"2026-10-06T17:00:00Z","v":243239,"vw":83.999336},{"c":84.02,"h":84.04,"l":83.94,"n":947,"o":83.98,"t":"2026-10-06T17:15:00Z","v":210958,"vw":83.977801},{"c":84.06,"h":84.065,"l":83.99,"n":218,"o":84.015,"t":"2026-10-06T17:30:00Z","v":25935,"vw":84.022873},{"c":84.07,"h":84.1,"l":84.04,"n":601,"o":84.0536,"t":"2026-10-06T17:45:00Z","v":38174,"vw":84.061192},{"c":84.095,"h":84.1071,"l":84.07,"n":292,"o":84.075,"t":"2026-10-06T18:00:00Z","v":35881,"vw":84.083411},{"c":84.005,"h":84.095,"l":83.995,"n":310,"o":84.0925,"t":"2026-10-06T18:15:00Z","v":42715,"vw":84.048844},{"c":83.99,"h":84.0072,"l":83.97,"n":337,"o":84.0072,"t":"2026-10-06T18:30:00Z","v":37631,"vw":83.990354},{"c":84,"h":84.02,"l":83.97,"n":509,"o":83.985,"t":"2026-10-06T18:45:00Z","v":76776,"vw":83.996056},{"c":83.975,"h":84.025,"l":83.96,"n":371,"o":84.005,"t":"2026-10-06T19:00:00Z","v":50324,"vw":83.989201},{"c":83.91,"h":83.99,"l":83.91,"n":420,"o":83.975,"t":"2026-10-06T19:15:00Z","v":61603,"vw":83.949961},{"c":83.835,"h":83.92,"l":83.82,"n":954,"o":83.915,"t":"2026-10-06T19:30:00Z","v":180310,"vw":83.867822},{"c":83.81,"h":83.86,"l":83.78,"n":1175,"o":83.835,"t":"2026-10-06T19:45:00Z","v":135804,"vw":83.829396},{"c":83.81,"h":83.81,"l":83.81,"n":10,"o":83.81,"t":"2026-10-06T20:00:00Z","v":62345,"vw":83.81},{"c":83.81,"h":83.81,"l":83.81,"n":2,"o":83.81,"t":"2026-10-06T20:45:00Z","v":262,"vw":83.81},{"c":83.22,"h":83.56,"l":83.22,"n":14,"o":83.48,"t":"2026-10-07T08:00:00Z","v":2471,"vw":83.532359},{"c":83.5,"h":83.5,"l":83.5,"n":21,"o":83.5,"t":"2026-10-07T10:00:00Z","v":1200,"vw":83.5},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-07T13:00:00Z","v":290,"vw":83},{"c":82.455,"h":82.68,"l":82.425,"n":1245,"o":82.67,"t":"2026-10-07T13:30:00Z","v":166969,"vw":82.554769},{"c":82.55,"h":82.55,"l":82.405,"n":761,"o":82.46,"t":"2026-10-07T13:45:00Z","v":74549,"vw":82.482391},{"c":82.51,"h":82.575,"l":82.495,"n":1136,"o":82.55,"t":"2026-10-07T14:00:00Z","v":146854,"vw":82.529932},{"c":82.665,"h":82.69,"l":82.52,"n":504,"o":82.52,"t":"2026-10-07T14:15:00Z","v":61488,"vw":82.636181},{"c":82.65,"h":82.72,"l":82.63,"n":674,"o":82.655,"t":"2026-10-07T14:30:00Z","v":69118,"vw":82.676033},{"c":82.775,"h":82.775,"l":82.635,"n":440,"o":82.635,"t":"2026-10-07T14:45:00Z","v":46208,"vw":82.685959},{"c":82.79,"h":82.87,"l":82.665,"n":531,"o":82.78,"t":"2026-10-07T15:00:00Z","v":29327,"vw":82.740076},{"c":82.685,"h":82.8,"l":82.655,"n":336,"o":82.795,"t":"2026-10-07T15:15:00Z","v":17768,"vw":82.695683},{"c":82.79,"h":82.825,"l":82.685,"n":346,"o":82.71,"t":"2026-10-07T15:30:00Z","v":94213,"vw":82.715465},{"c":82.8051,"h":82.8051,"l":82.7599,"n":354,"o":82.785,"t":"2026-10-07T15:45:00Z","v":73698,"vw":82.78784},{"c":82.86,"h":82.895,"l":82.745,"n":453,"o":82.8098,"t":"2026-10-07T16:00:00Z","v":34916,"vw":82.830648},{"c":82.87,"h":82.89,"l":82.855,"n":247,"o":82.855,"t":"2026-10-07T16:15:00Z","v":20821,"vw":82.866999},{"c":82.75,"h":82.85,"l":82.7424,"n":341,"o":82.85,"t":"2026-10-07T16:30:00Z","v":35414,"vw":82.800613},{"c":82.79,"h":82.83,"l":82.75,"n":288,"o":82.78,"t":"2026-10-07T16:45:00Z","v":23406,"vw":82.779534},{"c":82.945,"h":82.9899,"l":82.77,"n":591,"o":82.79,"t":"2026-10-07T17:00:00Z","v":55053,"vw":82.888564},{"c":82.92,"h":82.98,"l":82.915,"n":267,"o":82.95,"t":"2026-10-07T17:15:00Z","v":18963,"vw":82.947433},{"c":82.91,"h":82.94,"l":82.89,"n":335,"o":82.89,"t":"2026-10-07T17:30:00Z","v":57885,"vw":82.931066},{"c":82.895,"h":82.935,"l":82.86,"n":713,"o":82.915,"t":"2026-10-07T17:45:00Z","v":18293,"vw":82.90761},{"c":82.895,"h":82.985,"l":82.875,"n":349,"o":82.895,"t":"2026-10-07T18:00:00Z","v":28160,"vw":82.913266},{"c":82.9146,"h":82.9399,"l":82.875,"n":385,"o":82.89,"t":"2026-10-07T18:15:00Z","v":35567,"vw":82.892569},{"c":82.915,"h":82.94,"l":82.86,"n":382,"o":82.92,"t":"2026-10-07T18:30:00Z","v":34941,"vw":82.911012},{"c":82.905,"h":82.94,"l":82.905,"n":260,"o":82.915,"t":"2026-10-07T18:45:00Z","v":43461,"vw":82.932289},{"c":82.845,"h":82.93,"l":82.805,"n":621,"o":82.9197,"t":"2026-10-07T19:00:00Z","v":133846,"vw":82.869959},{"c":82.8516,"h":82.88,"l":82.82,"n":411,"o":82.845,"t":"2026-10-07T19:15:00Z","v":71275,"vw":82.860476},{"c":82.865,"h":82.88,"l":82.85,"n":626,"o":82.86,"t":"2026-10-07T19:30:00Z","v":105268,"vw":82.863314},{"c":82.84,"h":82.88,"l":82.82,"n":1968,"o":82.86,"t":"2026-10-07T19:45:00Z","v":481450,"vw":82.855342},{"c":82.85,"h":82.85,"l":82.85,"n":16,"o":82.85,"t":"2026-10-07T20:00:00Z","v":59739,"vw":82.85},{"c":82.1,"h":82.55,"l":81.91,"n":56,"o":82.32,"t":"2026-10-08T08:00:00Z","v":4423,"vw":82.260072},{"c":82.3,"h":82.3,"l":82.3,"n":2,"o":82.3,"t":"2026-10-08T11:45:00Z","v":119,"vw":82.3},{"c":82.195,"h":82.27,"l":82.135,"n":974,"o":82.17,"t":"2026-10-08T13:30:00Z","v":108706,"vw":82.191858},{"c":82.215,"h":82.325,"l":82.17,"n":1072,"o":82.195,"t":"2026-10-08T13:45:00Z","v":134918,"vw":82.247342},{"c":82.255,"h":82.32,"l":82.2,"n":877,"o":82.215,"t":"2026-10-08T14:00:00Z","v":127670,"vw":82.271916},{"c":82.4,"h":82.4,"l":82.26,"n":467,"o":82.265,"t":"2026-10-08T14:15:00Z","v":38394,"vw":82.316032},{"c":82.285,"h":82.435,"l":82.2701,"n":530,"o":82.41,"t":"2026-10-08T14:30:00Z","v":41723,"vw":82.380133},{"c":82.145,"h":82.2924,"l":82.145,"n":620,"o":82.2924,"t":"2026-10-08T14:45:00Z","v":63123,"vw":82.213783},{"c":82,"h":82.145,"l":82,"n":610,"o":82.14,"t":"2026-10-08T15:00:00Z","v":43124,"vw":82.073444},{"c":81.985,"h":82.015,"l":81.929,"n":483,"o":81.99,"t":"2026-10-08T15:15:00Z","v":58876,"vw":81.974462},{"c":81.91,"h":81.965,"l":81.865,"n":596,"o":81.965,"t":"2026-10-08T15:30:00Z","v":67128,"vw":81.900436},{"c":81.83,"h":81.925,"l":81.81,"n":1058,"o":81.905,"t":"2026-10-08T15:45:00Z","v":138797,"vw":81.836807},{"c":81.885,"h":81.905,"l":81.805,"n":1240,"o":81.85,"t":"2026-10-08T16:00:00Z","v":191261,"vw":81.851997},{"c":82.06,"h":82.325,"l":81.875,"n":1596,"o":81.89,"t":"2026-10-08T16:15:00Z","v":210953,"vw":82.101733},{"c":82.04,"h":82.095,"l":81.97,"n":1296,"o":82.065,"t":"2026-10-08T16:30:00Z","v":306173,"vw":82.052159},{"c":81.88,"h":82.05,"l":81.85,"n":643,"o":82.02,"t":"2026-10-08T16:45:00Z","v":55051,"vw":81.919805},{"c":82.06,"h":82.065,"l":81.795,"n":714,"o":81.87,"t":"2026-10-08T17:00:00Z","v":55782,"vw":81.855475},{"c":81.9451,"h":82.1,"l":81.895,"n":690,"o":82.055,"t":"2026-10-08T17:15:00Z","v":60213,"vw":81.996752},{"c":82.08,"h":82.1,"l":81.93,"n":429,"o":81.96,"t":"2026-10-08T17:30:00Z","v":32144,"vw":82.020588},{"c":82.02,"h":82.09,"l":81.9571,"n":613,"o":82.09,"t":"2026-10-08T17:45:00Z","v":33039,"vw":81.999449},{"c":82.02,"h":82.04,"l":81.94,"n":457,"o":82.04,"t":"2026-10-08T18:00:00Z","v":46959,"vw":81.979508},{"c":82.045,"h":82.09,"l":82.01,"n":425,"o":82.025,"t":"2026-10-08T18:15:00Z","v":42862,"vw":82.045298},{"c":82.005,"h":82.045,"l":81.985,"n":374,"o":82.045,"t":"2026-10-08T18:30:00Z","v":59348,"vw":82.008113},{"c":82.04,"h":82.065,"l":81.995,"n":297,"o":82.015,"t":"2026-10-08T18:45:00Z","v":41603,"vw":82.034321},{"c":82.105,"h":82.11,"l":82.0281,"n":661,"o":82.03,"t":"2026-10-08T19:00:00Z","v":158984,"vw":82.09817},{"c":82.095,"h":82.1798,"l":82.065,"n":775,"o":82.105,"t":"2026-10-08T19:15:00Z","v":136876,"vw":82.106359},{"c":82.085,"h":82.105,"l":82.055,"n":618,"o":82.1,"t":"2026-10-08T19:30:00Z","v":101539,"vw":82.074782},{"c":82.17,"h":82.19,"l":82.065,"n":908,"o":82.071,"t":"2026-10-08T19:45:00Z","v":124198,"vw":82.124974},{"c":82.18,"h":82.18,"l":82.18,"n":12,"o":82.18,"t":"2026-10-08T20:00:00Z","v":26794,"vw":82.18},{"c":82.78,"h":82.78,"l":82.78,"n":16,"o":82.78,"t":"2026-10-09T13:15:00Z","v":201,"vw":82.78},{"c":82.61,"h":82.78,"l":82.59,"n":1040,"o":82.66,"t":"2026-10-09T13:30:00Z","v":146822,"vw":82.687146},{"c":82.685,"h":82.715,"l":82.61,"n":412,"o":82.62,"t":"2026-10-09T13:45:00Z","v":44986,"vw":82.661226},{"c":82.57,"h":82.69,"l":82.53,"n":726,"o":82.69,"t":"2026-10-09T14:00:00Z","v":84811,"vw":82.590604},{"c":82.5513,"h":82.59,"l":82.525,"n":471,"o":82.575,"t":"2026-10-09T14:15:00Z","v":68709,"vw":82.557793},{"c":82.56,"h":82.605,"l":82.512,"n":947,"o":82.575,"t":"2026-10-09T14:30:00Z","v":348360,"vw":82.563291},{"c":82.5401,"h":82.58,"l":82.505,"n":869,"o":82.56,"t":"2026-10-09T14:45:00Z","v":189020,"vw":82.549487},{"c":82.58,"h":82.64,"l":82.52,"n":888,"o":82.54,"t":"2026-10-09T15:00:00Z","v":161399,"vw":82.582216},{"c":82.5894,"h":82.6502,"l":82.575,"n":637,"o":82.58,"t":"2026-10-09T15:15:00Z","v":160188,"vw":82.635212},{"c":82.595,"h":82.619,"l":82.56,"n":318,"o":82.589,"t":"2026-10-09T15:30:00Z","v":34768,"vw":82.591644},{"c":82.605,"h":82.635,"l":82.555,"n":321,"o":82.585,"t":"2026-10-09T15:45:00Z","v":28783,"vw":82.602159},{"c":82.61,"h":82.625,"l":82.57,"n":271,"o":82.6,"t":"2026-10-09T16:00:00Z","v":29603,"vw":82.600974},{"c":82.625,"h":82.625,"l":82.59,"n":239,"o":82.605,"t":"2026-10-09T16:15:00Z","v":25286,"vw":82.608509},{"c":82.615,"h":82.6374,"l":82.6101,"n":264,"o":82.625,"t":"2026-10-09T16:30:00Z","v":61852,"vw":82.625847},{"c":82.595,"h":82.6651,"l":82.59,"n":316,"o":82.625,"t":"2026-10-09T16:45:00Z","v":16048,"vw":82.626201},{"c":82.615,"h":82.63,"l":82.58,"n":286,"o":82.615,"t":"2026-10-09T17:00:00Z","v":23105,"vw":82.606042},{"c":82.625,"h":82.6472,"l":82.6,"n":304,"o":82.6199,"t":"2026-10-09T17:15:00Z","v":56086,"vw":82.629333},{"c":82.6751,"h":82.68,"l":82.6194,"n":487,"o":82.62,"t":"2026-10-09T17:30:00Z","v":249013,"vw":82.67633},{"c":82.705,"h":82.707,"l":82.655,"n":667,"o":82.6773,"t":"2026-10-09T17:45:00Z","v":24161,"vw":82.682301},{"c":82.735,"h":82.76,"l":82.6989,"n":209,"o":82.705,"t":"2026-10-09T18:00:00Z","v":27957,"vw":82.732958},{"c":82.74,"h":82.7559,"l":82.725,"n":268,"o":82.735,"t":"2026-10-09T18:15:00Z","v":40569,"vw":82.736346},{"c":82.725,"h":82.7461,"l":82.71,"n":294,"o":82.745,"t":"2026-10-09T18:30:00Z","v":27967,"vw":82.728816},{"c":82.79,"h":82.86,"l":82.72,"n":877,"o":82.725,"t":"2026-10-09T18:45:00Z","v":550586,"vw":82.806169},{"c":82.805,"h":82.815,"l":82.79,"n":285,"o":82.79,"t":"2026-10-09T19:00:00Z","v":38926,"vw":82.807535},{"c":82.78,"h":82.815,"l":82.78,"n":263,"o":82.8,"t":"2026-10-09T19:15:00Z","v":40087,"vw":82.791635},{"c":82.795,"h":82.81,"l":82.7801,"n":703,"o":82.7851,"t":"2026-10-09T19:30:00Z","v":114958,"vw":82.800994},{"c":82.82,"h":82.83,"l":82.75,"n":1028,"o":82.8,"t":"2026-10-09T19:45:00Z","v":112999,"vw":82.795739},{"c":82.82,"h":82.82,"l":82.82,"n":13,"o":82.82,"t":"2026-10-09T20:00:00Z","v":12374,"vw":82.82},{"c":82.83,"h":82.83,"l":82.83,"n":3,"o":82.83,"t":"2026-10-12T08:00:00Z","v":2069,"vw":82.83},{"c":82.645,"h":82.75,"l":82.615,"n":858,"o":82.73,"t":"2026-10-12T13:30:00Z","v":105941,"vw":82.679551},{"c":82.66,"h":82.6977,"l":82.6,"n":593,"o":82.645,"t":"2026-10-12T13:45:00Z","v":58886,"vw":82.649481},{"c":82.565,"h":82.665,"l":82.56,"n":1336,"o":82.665,"t":"2026-10-12T14:00:00Z","v":263670,"vw":82.596683},{"c":82.535,"h":82.59,"l":82.52,"n":473,"o":82.565,"t":"2026-10-12T14:15:00Z","v":42442,"vw":82.559049},{"c":82.515,"h":82.56,"l":82.505,"n":394,"o":82.525,"t":"2026-10-12T14:30:00Z","v":29039,"vw":82.541158},{"c":82.5299,"h":82.545,"l":82.48,"n":310,"o":82.51,"t":"2026-10-12T14:45:00Z","v":22384,"vw":82.519272},{"c":82.5101,"h":82.545,"l":82.5,"n":273,"o":82.52,"t":"2026-10-12T15:00:00Z","v":31305,"vw":82.514502},{"c":82.525,"h":82.555,"l":82.485,"n":392,"o":82.524,"t":"2026-10-12T15:15:00Z","v":73830,"vw":82.530223},{"c":82.62,"h":82.635,"l":82.515,"n":385,"o":82.525,"t":"2026-10-12T15:30:00Z","v":38991,"vw":82.585965},{"c":82.595,"h":82.6383,"l":82.565,"n":269,"o":82.595,"t":"2026-10-12T15:45:00Z","v":27431,"vw":82.600084},{"c":82.5724,"h":82.635,"l":82.57,"n":180,"o":82.6,"t":"2026-10-12T16:00:00Z","v":45777,"vw":82.605842},{"c":82.525,"h":82.59,"l":82.525,"n":225,"o":82.565,"t":"2026-10-12T16:15:00Z","v":21935,"vw":82.561035},{"c":82.5269,"h":82.565,"l":82.515,"n":170,"o":82.53,"t":"2026-10-12T16:30:00Z","v":18918,"vw":82.538397},{"c":82.515,"h":82.53,"l":82.48,"n":146,"o":82.525,"t":"2026-10-12T16:45:00Z","v":12291,"vw":82.505094},{"c":82.545,"h":82.555,"l":82.495,"n":137,"o":82.5,"t":"2026-10-12T17:00:00Z","v":10036,"vw":82.516799},{"c":82.518,"h":82.55,"l":82.51,"n":160,"o":82.54,"t":"2026-10-12T17:15:00Z","v":12224,"vw":82.535339},{"c":82.515,"h":82.54,"l":82.495,"n":209,"o":82.51,"t":"2026-10-12T17:30:00Z","v":11917,"vw":82.516731},{"c":82.515,"h":82.52,"l":82.5,"n":703,"o":82.515,"t":"2026-10-12T17:45:00Z","v":14404,"vw":82.510062},{"c":82.505,"h":82.52,"l":82.495,"n":148,"o":82.5,"t":"2026-10-12T18:00:00Z","v":11307,"vw":82.509064},{"c":82.49,"h":82.5,"l":82.4795,"n":157,"o":82.494,"t":"2026-10-12T18:15:00Z","v":32470,"vw":82.493523},{"c":82.4845,"h":82.49,"l":82.4699,"n":151,"o":82.485,"t":"2026-10-12T18:30:00Z","v":8723,"vw":82.476646},{"c":82.43,"h":82.48,"l":82.425,"n":172,"o":82.48,"t":"2026-10-12T18:45:00Z","v":45842,"vw":82.454345},{"c":82.435,"h":82.45,"l":82.42,"n":182,"o":82.43,"t":"2026-10-12T19:00:00Z","v":24060,"vw":82.440093},{"c":82.475,"h":82.49,"l":82.425,"n":359,"o":82.43,"t":"2026-10-12T19:15:00Z","v":48988,"vw":82.472259},{"c":82.4636,"h":82.51,"l":82.46,"n":280,"o":82.475,"t":"2026-10-12T19:30:00Z","v":46921,"vw":82.482915},{"c":82.49,"h":82.5,"l":82.45,"n":945,"o":82.465,"t":"2026-10-12T19:45:00Z","v":109002,"vw":82.479446},{"c":82.49,"h":82.49,"l":82.49,"n":13,"o":82.49,"t":"2026-10-12T20:00:00Z","v":55715,"vw":82.49},{"c":82.43,"h":82.43,"l":82.43,"n":2,"o":82.43,"t":"2026-10-12T20:30:00Z","v":967,"vw":82.43},{"c":82.34,"h":82.44,"l":82.34,"n":18,"o":82.44,"t":"2026-10-12T23:45:00Z","v":4500,"vw":82.396591},{"c":82.47,"h":82.52,"l":82.13,"n":11,"o":82.13,"t":"2026-10-13T08:00:00Z","v":5097,"vw":82.279652},{"c":82.9955,"h":82.9955,"l":82.9955,"n":2,"o":82.9955,"t":"2026-10-13T11:15:00Z","v":379,"vw":82.9955},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-13T13:00:00Z","v":500,"vw":82.4},{"c":82.44,"h":82.44,"l":82.44,"n":1,"o":82.44,"t":"2026-10-13T13:15:00Z","v":110,"vw":82.44},{"c":82.6,"h":82.65,"l":82.4,"n":892,"o":82.438,"t":"2026-10-13T13:30:00Z","v":131335,"vw":82.506733},{"c":82.395,"h":82.625,"l":82.395,"n":1325,"o":82.625,"t":"2026-10-13T13:45:00Z","v":229226,"vw":82.465576},{"c":82.415,"h":82.46,"l":82.34,"n":1111,"o":82.395,"t":"2026-10-13T14:00:00Z","v":118667,"vw":82.391137},{"c":82.3985,"h":82.425,"l":82.325,"n":499,"o":82.415,"t":"2026-10-13T14:15:00Z","v":78514,"vw":82.383578},{"c":82.425,"h":82.455,"l":82.385,"n":555,"o":82.4,"t":"2026-10-13T14:30:00Z","v":364081,"vw":82.404832},{"c":82.355,"h":82.4488,"l":82.355,"n":782,"o":82.42,"t":"2026-10-13T14:45:00Z","v":129504,"vw":82.421855},{"c":82.44,"h":82.455,"l":82.325,"n":510,"o":82.355,"t":"2026-10-13T15:00:00Z","v":67142,"vw":82.389981},{"c":82.38,"h":82.445,"l":82.375,"n":392,"o":82.43,"t":"2026-10-13T15:15:00Z","v":49838,"vw":82.4224},{"c":82.365,"h":82.39,"l":82.3,"n":503,"o":82.37,"t":"2026-10-13T15:30:00Z","v":78132,"vw":82.364426},{"c":82.435,"h":82.435,"l":82.3203,"n":404,"o":82.365,"t":"2026-10-13T15:45:00Z","v":51971,"vw":82.382237},{"c":82.43,"h":82.465,"l":82.385,"n":457,"o":82.445,"t":"2026-10-13T16:00:00Z","v":60697,"vw":82.429546},{"c":82.435,"h":82.445,"l":82.415,"n":327,"o":82.435,"t":"2026-10-13T16:15:00Z","v":45628,"vw":82.430796},{"c":82.475,"h":82.475,"l":82.445,"n":222,"o":82.445,"t":"2026-10-13T16:30:00Z","v":26070,"vw":82.459326},{"c":82.4,"h":82.48,"l":82.4,"n":223,"o":82.475,"t":"2026-10-13T16:45:00Z","v":29790,"vw":82.450851},{"c":82.425,"h":82.4251,"l":82.365,"n":256,"o":82.3899,"t":"2026-10-13T17:00:00Z","v":31506,"vw":82.395804},{"c":82.385,"h":82.4292,"l":82.385,"n":303,"o":82.425,"t":"2026-10-13T17:15:00Z","v":38597,"vw":82.412032},{"c":82.465,"h":82.465,"l":82.385,"n":262,"o":82.385,"t":"2026-10-13T17:30:00Z","v":24163,"vw":82.429419},{"c":82.405,"h":82.46,"l":82.36,"n":737,"o":82.46,"t":"2026-10-13T17:45:00Z","v":57970,"vw":82.394909},{"c":82.545,"h":82.59,"l":82.41,"n":387,"o":82.41,"t":"2026-10-13T18:00:00Z","v":57752,"vw":82.528126},{"c":82.575,"h":82.58,"l":82.51,"n":210,"o":82.555,"t":"2026-10-13T18:15:00Z","v":29376,"vw":82.550075},{"c":82.565,"h":82.595,"l":82.52,"n":317,"o":82.575,"t":"2026-10-13T18:30:00Z","v":40253,"vw":82.560795},{"c":82.595,"h":82.5999,"l":82.55,"n":280,"o":82.57,"t":"2026-10-13T18:45:00Z","v":36380,"vw":82.57823},{"c":82.61,"h":82.625,"l":82.57,"n":280,"o":82.6,"t":"2026-10-13T19:00:00Z","v":54103,"vw":82.601461},{"c":82.615,"h":82.63,"l":82.585,"n":286,"o":82.615,"t":"2026-10-13T19:15:00Z","v":33436,"vw":82.606937},{"c":82.64,"h":82.6599,"l":82.61,"n":835,"o":82.615,"t":"2026-10-13T19:30:00Z","v":100502,"vw":82.638259},{"c":82.605,"h":82.645,"l":82.56,"n":1790,"o":82.63,"t":"2026-10-13T19:45:00Z","v":201456,"vw":82.596333},{"c":82.61,"h":82.61,"l":82.61,"n":13,"o":82.61,"t":"2026-10-13T20:00:00Z","v":542865,"vw":82.61},{"c":82.61,"h":82.61,"l":82.61,"n":9,"o":82.61,"t":"2026-10-13T20:15:00Z","v":400,"vw":82.61},{"c":82.8782,"h":82.8824,"l":82.6,"n":10,"o":82.6,"t":"2026-10-13T21:30:00Z","v":1260,"vw":82.74015},{"c":82.6,"h":82.63,"l":82.6,"n":6,"o":82.63,"t":"2026-10-13T23:00:00Z","v":1260,"vw":82.612846},{"c":82.3863,"h":82.3863,"l":82.3863,"n":1,"o":82.3863,"t":"2026-10-13T23:45:00Z","v":350,"vw":82.3863},{"c":82.07,"h":82.34,"l":82,"n":18,"o":82.34,"t":"2026-10-14T12:30:00Z","v":3238,"vw":82.05861},{"c":81.95,"h":82.15,"l":81.95,"n":17,"o":82.15,"t":"2026-10-14T13:00:00Z","v":1044,"vw":82.051125},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-14T13:15:00Z","v":105,"vw":81.99},{"c":82.055,"h":82.13,"l":81.9,"n":1116,"o":81.91,"t":"2026-10-14T13:30:00Z","v":173894,"vw":82.033405},{"c":81.775,"h":82.105,"l":81.77,"n":1292,"o":82.055,"t":"2026-10-14T13:45:00Z","v":131298,"vw":81.999009},{"c":81.78,"h":81.84,"l":81.71,"n":1871,"o":81.775,"t":"2026-10-14T14:00:00Z","v":236331,"vw":81.772958},{"c":81.8,"h":81.845,"l":81.725,"n":936,"o":81.795,"t":"2026-10-14T14:15:00Z","v":130291,"vw":81.791929},{"c":81.915,"h":81.95,"l":81.77,"n":592,"o":81.795,"t":"2026-10-14T14:30:00Z","v":67026,"vw":81.815885},{"c":81.8,"h":81.915,"l":81.7316,"n":464,"o":81.915,"t":"2026-10-14T14:45:00Z","v":52215,"vw":81.805572},{"c":81.6737,"h":81.79,"l":81.5933,"n":574,"o":81.79,"t":"2026-10-14T15:00:00Z","v":38697,"vw":81.680752},{"c":81.77,"h":81.82,"l":81.68,"n":342,"o":81.68,"t":"2026-10-14T15:15:00Z","v":37666,"vw":81.77213},{"c":81.64,"h":81.782,"l":81.62,"n":398,"o":81.765,"t":"2026-10-14T15:30:00Z","v":43963,"vw":81.680052},{"c":81.63,"h":81.71,"l":81.615,"n":460,"o":81.665,"t":"2026-10-14T15:45:00Z","v":49321,"vw":81.669974},{"c":81.55,"h":81.67,"l":81.53,"n":621,"o":81.645,"t":"2026-10-14T16:00:00Z","v":90395,"vw":81.620326},{"c":81.5301,"h":81.555,"l":81.5,"n":359,"o":81.54,"t":"2026-10-14T16:15:00Z","v":32810,"vw":81.529005},{"c":81.65,"h":81.65,"l":81.5,"n":460,"o":81.53,"t":"2026-10-14T16:30:00Z","v":55616,"vw":81.552165},{"c":81.65,"h":81.65,"l":81.58,"n":337,"o":81.65,"t":"2026-10-14T16:45:00Z","v":38109,"vw":81.613234},{"c":81.59,"h":81.67,"l":81.565,"n":297,"o":81.6501,"t":"2026-10-14T17:00:00Z","v":26172,"vw":81.59977},{"c":81.605,"h":81.66,"l":81.57,"n":315,"o":81.585,"t":"2026-10-14T17:15:00Z","v":36866,"vw":81.609505},{"c":81.58,"h":81.61,"l":81.545,"n":319,"o":81.605,"t":"2026-10-14T17:30:00Z","v":23288,"vw":81.585182},{"c":81.49,"h":81.575,"l":81.47,"n":815,"o":81.57,"t":"2026-10-14T17:45:00Z","v":28872,"vw":81.517435},{"c":81.655,"h":81.67,"l":81.44,"n":386,"o":81.5,"t":"2026-10-14T18:00:00Z","v":43463,"vw":81.533966},{"c":81.68,"h":81.695,"l":81.64,"n":380,"o":81.655,"t":"2026-10-14T18:15:00Z","v":49761,"vw":81.662468},{"c":81.6001,"h":81.68,"l":81.585,"n":364,"o":81.67,"t":"2026-10-14T18:30:00Z","v":60097,"vw":81.647086},{"c":81.615,"h":81.6401,"l":81.575,"n":435,"o":81.595,"t":"2026-10-14T18:45:00Z","v":64276,"vw":81.618374},{"c":81.61,"h":81.635,"l":81.535,"n":356,"o":81.6,"t":"2026-10-14T19:00:00Z","v":57962,"vw":81.579631},{"c":81.645,"h":81.71,"l":81.605,"n":412,"o":81.62,"t":"2026-10-14T19:15:00Z","v":59203,"vw":81.670382},{"c":81.65,"h":81.695,"l":81.61,"n":524,"o":81.64,"t":"2026-10-14T19:30:00Z","v":61706,"vw":81.656872},{"c":81.655,"h":81.71,"l":81.615,"n":918,"o":81.64,"t":"2026-10-14T19:45:00Z","v":109915,"vw":81.661485},{"c":81.66,"h":81.66,"l":81.66,"n":16,"o":81.66,"t":"2026-10-14T20:00:00Z","v":37578,"vw":81.66},{"c":81.66,"h":81.66,"l":81.66,"n":2,"o":81.66,"t":"2026-10-14T21:00:00Z","v":366,"vw":81.66},{"c":81.51,"h":81.59,"l":81.51,"n":4,"o":81.59,"t":"2026-10-14T23:45:00Z","v":1000,"vw":81.558},{"c":81.09,"h":81.09,"l":81.09,"n":1,"o":81.09,"t":"2026-10-15T08:00:00Z","v":100,"vw":81.09},{"c":81.09,"h":81.09,"l":81.09,"n":5,"o":81.09,"t":"2026-10-15T08:15:00Z","v":105,"vw":81.09},{"c":81.0794,"h":81.0794,"l":81.0794,"n":1,"o":81.0794,"t":"2026-10-15T12:45:00Z","v":200,"vw":81.0794},{"c":81.03,"h":81.2391,"l":81.03,"n":7,"o":81.2391,"t":"2026-10-15T13:00:00Z","v":2605,"vw":81.038042},{"c":81.2439,"h":81.35,"l":81.09,"n":1612,"o":81.19,"t":"2026-10-15T13:30:00Z","v":161614,"vw":81.21156},{"c":81.11,"h":81.25,"l":81,"n":1713,"o":81.245,"t":"2026-10-15T13:45:00Z","v":163101,"vw":81.106293},{"c":81.225,"h":81.36,"l":81.1,"n":1637,"o":81.1,"t":"2026-10-15T14:00:00Z","v":143569,"vw":81.239257},{"c":81.28,"h":81.35,"l":81.195,"n":838,"o":81.2253,"t":"2026-10-15T14:15:00Z","v":191068,"vw":81.300892},{"c":81.54,"h":81.61,"l":81.27,"n":898,"o":81.28,"t":"2026-10-15T14:30:00Z","v":61439,"vw":81.385505},{"c":81.675984,"h":81.685,"l":81.52,"n":773,"o":81.55,"t":"2026-10-15T14:45:00Z","v":98126,"vw":81.583711},{"c":81.75,"h":81.755,"l":81.65,"n":888,"o":81.685,"t":"2026-10-15T15:00:00Z","v":75500,"vw":81.690627},{"c":81.695,"h":81.81,"l":81.66,"n":620,"o":81.755,"t":"2026-10-15T15:15:00Z","v":57034,"vw":81.735046},{"c":81.7,"h":81.765,"l":81.64,"n":831,"o":81.69,"t":"2026-10-15T15:30:00Z","v":91857,"vw":81.698055},{"c":81.726,"h":81.73,"l":81.645,"n":631,"o":81.705,"t":"2026-10-15T15:45:00Z","v":65929,"vw":81.697428},{"c":81.58,"h":81.73,"l":81.575,"n":426,"o":81.725,"t":"2026-10-15T16:00:00Z","v":27537,"vw":81.622715},{"c":81.64,"h":81.655,"l":81.575,"n":280,"o":81.575,"t":"2026-10-15T16:15:00Z","v":22336,"vw":81.617878},{"c":81.665,"h":81.73,"l":81.605,"n":525,"o":81.63,"t":"2026-10-15T16:30:00Z","v":62320,"vw":81.654535},{"c":81.65,"h":81.67,"l":81.62,"n":186,"o":81.67,"t":"2026-10-15T16:45:00Z","v":11170,"vw":81.645832},{"c":81.71,"h":81.735,"l":81.635,"n":610,"o":81.66,"t":"2026-10-15T17:00:00Z","v":58292,"vw":81.691002},{"c":81.685,"h":81.735,"l":81.685,"n":461,"o":81.705,"t":"2026-10-15T17:15:00Z","v":37383,"vw":81.712119},{"c":81.82,"h":81.86,"l":81.6899,"n":624,"o":81.7,"t":"2026-10-15T17:30:00Z","v":174224,"vw":81.731288},{"c":81.815,"h":81.825,"l":81.785,"n":622,"o":81.81,"t":"2026-10-15T17:45:00Z","v":15732,"vw":81.807269},{"c":81.7299,"h":81.83,"l":81.725,"n":627,"o":81.815,"t":"2026-10-15T18:00:00Z","v":80535,"vw":81.771146},{"c":81.775,"h":81.775,"l":81.72,"n":423,"o":81.735,"t":"2026-10-15T18:15:00Z","v":50712,"vw":81.737993},{"c":81.79,"h":81.805,"l":81.7699,"n":405,"o":81.77,"t":"2026-10-15T18:30:00Z","v":122109,"vw":81.79369},{"c":81.84,"h":81.84,"l":81.785,"n":354,"o":81.785,"t":"2026-10-15T18:45:00Z","v":34121,"vw":81.807354},{"c":81.9399,"h":81.945,"l":81.84,"n":361,"o":81.84,"t":"2026-10-15T19:00:00Z","v":32589,"vw":81.891993},{"c":81.89,"h":81.965,"l":81.89,"n":396,"o":81.94,"t":"2026-10-15T19:15:00Z","v":54132,"vw":81.942009},{"c":81.97,"h":81.98,"l":81.86,"n":833,"o":81.88,"t":"2026-10-15T19:30:00Z","v":117252,"vw":81.930463},{"c":82,"h":82.03,"l":81.95,"n":1035,"o":81.975,"t":"2026-10-15T19:45:00Z","v":105795,"vw":81.993723},{"c":82,"h":82,"l":82,"n":15,"o":82,"t":"2026-10-15T20:00:00Z","v":10272,"vw":82},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-15T20:15:00Z","v":1202,"vw":82},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-15T20:30:00Z","v":500,"vw":82},{"c":82.23,"h":82.24,"l":82.23,"n":3,"o":82.24,"t":"2026-10-16T08:00:00Z","v":2850,"vw":82.231228},{"c":82.33,"h":82.34,"l":82.188,"n":674,"o":82.29,"t":"2026-10-16T13:30:00Z","v":57949,"vw":82.27455},{"c":82.2585,"h":82.33,"l":82.205,"n":438,"o":82.33,"t":"2026-10-16T13:45:00Z","v":39102,"vw":82.272865},{"c":82.235,"h":82.34,"l":82.19,"n":1036,"o":82.255,"t":"2026-10-16T14:00:00Z","v":124189,"vw":82.248803},{"c":82.26,"h":82.28,"l":82.185,"n":747,"o":82.235,"t":"2026-10-16T14:15:00Z","v":101789,"vw":82.235275},{"c":82.24,"h":82.305,"l":82.235,"n":458,"o":82.24,"t":"2026-10-16T14:30:00Z","v":48448,"vw":82.266817},{"c":82.3,"h":82.33,"l":82.24,"n":234,"o":82.245,"t":"2026-10-16T14:45:00Z","v":24971,"vw":82.286169},{"c":82.135,"h":82.32,"l":82.135,"n":292,"o":82.32,"t":"2026-10-16T15:00:00Z","v":33869,"vw":82.243131},{"c":82.06,"h":82.15,"l":82.035,"n":305,"o":82.145,"t":"2026-10-16T15:15:00Z","v":23566,"vw":82.080596},{"c":82.035,"h":82.11,"l":82.035,"n":312,"o":82.09,"t":"2026-10-16T15:30:00Z","v":83808,"vw":82.102973},{"c":81.8659,"h":82.0799,"l":81.8659,"n":436,"o":82.045,"t":"2026-10-16T15:45:00Z","v":62025,"vw":82.034797},{"c":81.8601,"h":81.8601,"l":81.725,"n":369,"o":81.86,"t":"2026-10-16T16:00:00Z","v":42767,"vw":81.813715},{"c":81.8224,"h":81.9,"l":81.81,"n":297,"o":81.895,"t":"2026-10-16T16:15:00Z","v":28054,"vw":81.849279},{"c":81.73,"h":81.81,"l":81.69,"n":316,"o":81.805,"t":"2026-10-16T16:30:00Z","v":22481,"vw":81.735466},{"c":81.71,"h":81.76,"l":81.625,"n":391,"o":81.755,"t":"2026-10-16T16:45:00Z","v":64190,"vw":81.715885},{"c":81.505,"h":81.715,"l":81.49,"n":349,"o":81.715,"t":"2026-10-16T17:00:00Z","v":51189,"vw":81.56768},{"c":81.54,"h":81.555,"l":81.4115,"n":497,"o":81.51,"t":"2026-10-16T17:15:00Z","v":164872,"vw":81.492142},{"c":81.7,"h":81.77,"l":81.5201,"n":738,"o":81.5499,"t":"2026-10-16T17:30:00Z","v":166266,"vw":81.598656},{"c":81.55,"h":81.725,"l":81.55,"n":624,"o":81.7,"t":"2026-10-16T17:45:00Z","v":40283,"vw":81.582051},{"c":81.545,"h":81.565,"l":81.47,"n":416,"o":81.515,"t":"2026-10-16T18:00:00Z","v":46964,"vw":81.513032},{"c":81.505,"h":81.5599,"l":81.43,"n":296,"o":81.5599,"t":"2026-10-16T18:15:00Z","v":41516,"vw":81.483776},{"c":81.515,"h":81.535,"l":81.46,"n":239,"o":81.4901,"t":"2026-10-16T18:30:00Z","v":27002,"vw":81.505141},{"c":81.44,"h":81.5099,"l":81.36,"n":437,"o":81.495,"t":"2026-10-16T18:45:00Z","v":49125,"vw":81.421617},{"c":81.515,"h":81.52,"l":81.35,"n":312,"o":81.425,"t":"2026-10-16T19:00:00Z","v":43254,"vw":81.409854},{"c":81.56,"h":81.56,"l":81.465,"n":649,"o":81.53,"t":"2026-10-16T19:15:00Z","v":91731,"vw":81.534299},{"c":81.39,"h":81.59,"l":81.3899,"n":581,"o":81.57,"t":"2026-10-16T19:30:00Z","v":51066,"vw":81.482219},{"c":81.54,"h":81.545,"l":81.395,"n":876,"o":81.41,"t":"2026-10-16T19:45:00Z","v":96565,"vw":81.480191},{"c":81.54,"h":81.54,"l":81.54,"n":10,"o":81.54,"t":"2026-10-16T20:00:00Z","v":13189,"vw":81.54},{"c":81.62,"h":81.63,"l":81.6,"n":16,"o":81.63,"t":"2026-10-16T23:00:00Z","v":2198,"vw":81.619651},{"c":81.58,"h":81.61,"l":81.54,"n":22,"o":81.59,"t":"2026-10-16T23:15:00Z","v":1640,"vw":81.572698},{"c":81.71,"h":81.71,"l":81.71,"n":1,"o":81.71,"t":"2026-10-16T23:45:00Z","v":100,"vw":81.71},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-10-19T10:00:00Z","v":137,"vw":82.18},{"c":81.74,"h":81.89,"l":81.7,"n":969,"o":81.87,"t":"2026-10-19T13:30:00Z","v":135861,"vw":81.816996},{"c":81.69,"h":81.76,"l":81.685,"n":622,"o":81.74,"t":"2026-10-19T13:45:00Z","v":97209,"vw":81.726492},{"c":81.735,"h":81.735,"l":81.58,"n":585,"o":81.71,"t":"2026-10-19T14:00:00Z","v":58830,"vw":81.661383},{"c":81.705,"h":81.84,"l":81.705,"n":469,"o":81.745,"t":"2026-10-19T14:15:00Z","v":201792,"vw":81.753481},{"c":81.61,"h":81.725,"l":81.575,"n":613,"o":81.7101,"t":"2026-10-19T14:30:00Z","v":92994,"vw":81.621504},{"c":81.585,"h":81.655,"l":81.535,"n":450,"o":81.6,"t":"2026-10-19T14:45:00Z","v":80822,"vw":81.591929},{"c":81.675,"h":81.691,"l":81.585,"n":350,"o":81.585,"t":"2026-10-19T15:00:00Z","v":41483,"vw":81.633199},{"c":81.85,"h":81.86,"l":81.68,"n":451,"o":81.68,"t":"2026-10-19T15:15:00Z","v":245811,"vw":81.806106},{"c":81.815,"h":81.875,"l":81.795,"n":404,"o":81.855,"t":"2026-10-19T15:30:00Z","v":51078,"vw":81.830257},{"c":81.762,"h":81.825,"l":81.76,"n":305,"o":81.805,"t":"2026-10-19T15:45:00Z","v":30632,"vw":81.794998},{"c":81.655,"h":81.73,"l":81.6,"n":354,"o":81.73,"t":"2026-10-19T16:00:00Z","v":33214,"vw":81.64419},{"c":81.635,"h":81.6783,"l":81.595,"n":292,"o":81.645,"t":"2026-10-19T16:15:00Z","v":48942,"vw":81.632037},{"c":81.605,"h":81.625,"l":81.57,"n":340,"o":81.625,"t":"2026-10-19T16:30:00Z","v":47307,"vw":81.607436},{"c":81.51,"h":81.595,"l":81.51,"n":151,"o":81.595,"t":"2026-10-19T16:45:00Z","v":15999,"vw":81.529099},{"c":81.455,"h":81.51,"l":81.42,"n":362,"o":81.5,"t":"2026-10-19T17:00:00Z","v":41635,"vw":81.475891},{"c":81.485,"h":81.5,"l":81.445,"n":281,"o":81.445,"t":"2026-10-19T17:15:00Z","v":39645,"vw":81.478209},{"c":81.505,"h":81.54,"l":81.465,"n":313,"o":81.485,"t":"2026-10-19T17:30:00Z","v":38414,"vw":81.497654},{"c":81.519,"h":81.519,"l":81.44,"n":822,"o":81.505,"t":"2026-10-19T17:45:00Z","v":52076,"vw":81.479613},{"c":81.54,"h":81.54,"l":81.465,"n":354,"o":81.53,"t":"2026-10-19T18:00:00Z","v":32715,"vw":81.50698},{"c":81.45,"h":81.54,"l":81.42,"n":242,"o":81.525,"t":"2026-10-19T18:15:00Z","v":27201,"vw":81.478146},{"c":81.47,"h":81.49,"l":81.41,"n":356,"o":81.45,"t":"2026-10-19T18:30:00Z","v":63750,"vw":81.456157},{"c":81.48,"h":81.515,"l":81.47,"n":283,"o":81.49,"t":"2026-10-19T18:45:00Z","v":31938,"vw":81.488976},{"c":81.425,"h":81.4999,"l":81.425,"n":380,"o":81.47,"t":"2026-10-19T19:00:00Z","v":61284,"vw":81.465317},{"c":81.475,"h":81.53,"l":81.435,"n":442,"o":81.435,"t":"2026-10-19T19:15:00Z","v":45750,"vw":81.48895},{"c":81.475,"h":81.505,"l":81.4701,"n":339,"o":81.48,"t":"2026-10-19T19:30:00Z","v":25972,"vw":81.488419},{"c":81.39,"h":81.4801,"l":81.34,"n":2535,"o":81.475,"t":"2026-10-19T19:45:00Z","v":300089,"vw":81.377833},{"c":81.37,"h":81.37,"l":81.37,"n":16,"o":81.37,"t":"2026-10-19T20:00:00Z","v":1408618,"vw":81.37},{"c":81.4,"h":81.4,"l":81.4,"n":2,"o":81.4,"t":"2026-10-19T21:00:00Z","v":365,"vw":81.4},{"c":81.46,"h":81.46,"l":81.46,"n":1,"o":81.46,"t":"2026-10-19T21:30:00Z","v":100,"vw":81.46},{"c":81.58,"h":81.58,"l":81.58,"n":3,"o":81.58,"t":"2026-10-19T23:00:00Z","v":1500,"vw":81.58},{"c":81.63,"h":81.64,"l":81.6,"n":14,"o":81.61,"t":"2026-10-19T23:15:00Z","v":1845,"vw":81.621234},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-20T08:00:00Z","v":1000,"vw":81.31},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-20T11:15:00Z","v":234,"vw":81.2},{"c":81.36,"h":81.395,"l":81.2,"n":1027,"o":81.23,"t":"2026-10-20T13:30:00Z","v":104242,"vw":81.299817},{"c":81.565,"h":81.57,"l":81.36,"n":654,"o":81.36,"t":"2026-10-20T13:45:00Z","v":85626,"vw":81.467795},{"c":81.7,"h":81.715,"l":81.55,"n":854,"o":81.565,"t":"2026-10-20T14:00:00Z","v":117125,"vw":81.614883},{"c":82.1,"h":82.1,"l":81.685,"n":686,"o":81.685,"t":"2026-10-20T14:15:00Z","v":229933,"vw":81.829751},{"c":82.1,"h":82.16,"l":82.02,"n":714,"o":82.125,"t":"2026-10-20T14:30:00Z","v":80369,"vw":82.074272},{"c":82.055,"h":82.1,"l":82.01,"n":629,"o":82.07,"t":"2026-10-20T14:45:00Z","v":282868,"vw":82.075434},{"c":81.795,"h":82.055,"l":81.715,"n":1460,"o":82.05,"t":"2026-10-20T15:00:00Z","v":255979,"vw":81.917295},{"c":81.78,"h":81.91,"l":81.775,"n":429,"o":81.79,"t":"2026-10-20T15:15:00Z","v":43505,"vw":81.842967},{"c":81.84,"h":81.855,"l":81.675,"n":336,"o":81.785,"t":"2026-10-20T15:30:00Z","v":26232,"vw":81.755772},{"c":81.875,"h":81.8976,"l":81.7739,"n":389,"o":81.835,"t":"2026-10-20T15:45:00Z","v":53413,"vw":81.854244},{"c":81.85,"h":81.92,"l":81.815,"n":365,"o":81.915,"t":"2026-10-20T16:00:00Z","v":42033,"vw":81.877661},{"c":81.865,"h":81.89,"l":81.765,"n":293,"o":81.86,"t":"2026-10-20T16:15:00Z","v":25445,"vw":81.823331},{"c":81.885,"h":81.945,"l":81.87,"n":343,"o":81.88,"t":"2026-10-20T16:30:00Z","v":46399,"vw":81.905554},{"c":81.83,"h":81.915,"l":81.815,"n":295,"o":81.895,"t":"2026-10-20T16:45:00Z","v":39149,"vw":81.852266},{"c":81.85,"h":81.855,"l":81.8,"n":462,"o":81.83,"t":"2026-10-20T17:00:00Z","v":39074,"vw":81.824967},{"c":81.935,"h":81.935,"l":81.855,"n":240,"o":81.865,"t":"2026-10-20T17:15:00Z","v":22667,"vw":81.890917},{"c":81.95,"h":81.9665,"l":81.915,"n":290,"o":81.94,"t":"2026-10-20T17:30:00Z","v":46035,"vw":81.949815},{"c":81.95,"h":81.99,"l":81.935,"n":704,"o":81.965,"t":"2026-10-20T17:45:00Z","v":43064,"vw":81.969761},{"c":81.96,"h":81.98,"l":81.95,"n":272,"o":81.96,"t":"2026-10-20T18:00:00Z","v":31223,"vw":81.965559},{"c":81.915,"h":81.9739,"l":81.895,"n":267,"o":81.97,"t":"2026-10-20T18:15:00Z","v":48947,"vw":81.950729},{"c":81.83,"h":81.925,"l":81.83,"n":317,"o":81.92,"t":"2026-10-20T18:30:00Z","v":33820,"vw":81.883903},{"c":81.895,"h":81.91,"l":81.83,"n":345,"o":81.84,"t":"2026-10-20T18:45:00Z","v":37453,"vw":81.888181},{"c":81.865,"h":81.93,"l":81.865,"n":417,"o":81.895,"t":"2026-10-20T19:00:00Z","v":52910,"vw":81.903899},{"c":81.8501,"h":81.8801,"l":81.82,"n":309,"o":81.865,"t":"2026-10-20T19:15:00Z","v":34745,"vw":81.858738},{"c":81.89,"h":81.895,"l":81.82,"n":632,"o":81.855,"t":"2026-10-20T19:30:00Z","v":108280,"vw":81.860117},{"c":81.86,"h":81.9,"l":81.835,"n":2111,"o":81.89,"t":"2026-10-20T19:45:00Z","v":460996,"vw":81.870192},{"c":81.85,"h":81.85,"l":81.85,"n":13,"o":81.85,"t":"2026-10-20T20:00:00Z","v":1331486,"vw":81.85},{"c":81.87,"h":81.87,"l":81.87,"n":9,"o":81.87,"t":"2026-10-20T20:15:00Z","v":719,"vw":81.87},{"c":81.9,"h":81.9,"l":81.88,"n":3,"o":81.88,"t":"2026-10-20T20:30:00Z","v":499,"vw":81.885795},{"c":82.38,"h":82.38,"l":82.38,"n":3,"o":82.38,"t":"2026-10-21T13:15:00Z","v":231,"vw":82.38},{"c":82.115,"h":82.43,"l":82.075,"n":828,"o":82.37,"t":"2026-10-21T13:30:00Z","v":103669,"vw":82.272735},{"c":82.15,"h":82.17,"l":82.09,"n":555,"o":82.11,"t":"2026-10-21T13:45:00Z","v":69278,"vw":82.133874},{"c":82.065,"h":82.175,"l":81.985,"n":485,"o":82.12,"t":"2026-10-21T14:00:00Z","v":352988,"vw":82.022399},{"c":82.09,"h":82.14,"l":82,"n":1361,"o":82.065,"t":"2026-10-21T14:15:00Z","v":183720,"vw":82.041379},{"c":82.095,"h":82.15,"l":82.045,"n":684,"o":82.085,"t":"2026-10-21T14:30:00Z","v":105856,"vw":82.107179},{"c":82.045,"h":82.125,"l":82.035,"n":527,"o":82.085,"t":"2026-10-21T14:45:00Z","v":244153,"vw":82.066541},{"c":82.105,"h":82.1136,"l":82.005,"n":280,"o":82.045,"t":"2026-10-21T15:00:00Z","v":24844,"vw":82.051976},{"c":82.22,"h":82.22,"l":82.08,"n":1693,"o":82.105,"t":"2026-10-21T15:15:00Z","v":363878,"vw":82.112001},{"c":82.245,"h":82.28,"l":82.205,"n":498,"o":82.205,"t":"2026-10-21T15:30:00Z","v":125808,"vw":82.2308},{"c":82.22,"h":82.26,"l":82.205,"n":486,"o":82.245,"t":"2026-10-21T15:45:00Z","v":205442,"vw":82.227783},{"c":82.185,"h":82.22,"l":82.1601,"n":301,"o":82.2,"t":"2026-10-21T16:00:00Z","v":32979,"vw":82.198999},{"c":82.21,"h":82.215,"l":82.185,"n":307,"o":82.205,"t":"2026-10-21T16:15:00Z","v":50373,"vw":82.204113},{"c":82.265,"h":82.37,"l":82.155,"n":448,"o":82.215,"t":"2026-10-21T16:30:00Z","v":52294,"vw":82.225232},{"c":82.26,"h":82.28,"l":82.225,"n":401,"o":82.26,"t":"2026-10-21T16:45:00Z","v":123772,"vw":82.256372},{"c":82.285,"h":82.29,"l":82.2251,"n":245,"o":82.245,"t":"2026-10-21T17:00:00Z","v":71172,"vw":82.26084},{"c":82.245,"h":82.31,"l":82.245,"n":203,"o":82.289,"t":"2026-10-21T17:15:00Z","v":29323,"vw":82.279466},{"c":82.235,"h":82.255,"l":82.22,"n":234,"o":82.25,"t":"2026-10-21T17:30:00Z","v":35736,"vw":82.232044},{"c":82.25,"h":82.265,"l":82.225,"n":571,"o":82.245,"t":"2026-10-21T17:45:00Z","v":26980,"vw":82.242301},{"c":82.235,"h":82.25,"l":82.2201,"n":189,"o":82.25,"t":"2026-10-21T18:00:00Z","v":32618,"vw":82.236522},{"c":82.245,"h":82.285,"l":82.225,"n":334,"o":82.235,"t":"2026-10-21T18:15:00Z","v":184033,"vw":82.255247},{"c":82.275,"h":82.295,"l":82.245,"n":356,"o":82.245,"t":"2026-10-21T18:30:00Z","v":50680,"vw":82.267536},{"c":81.955,"h":82.285,"l":81.9399,"n":809,"o":82.275,"t":"2026-10-21T18:45:00Z","v":140332,"vw":82.119115},{"c":81.935,"h":81.985,"l":81.765,"n":1169,"o":81.955,"t":"2026-10-21T19:00:00Z","v":202788,"vw":81.890918},{"c":82.155,"h":82.155,"l":81.925,"n":818,"o":81.93,"t":"2026-10-21T19:15:00Z","v":151174,"vw":82.022589},{"c":82.165,"h":82.185,"l":82.125,"n":607,"o":82.155,"t":"2026-10-21T19:30:00Z","v":105134,"vw":82.15291},{"c":82.145,"h":82.225,"l":82.14,"n":1046,"o":82.165,"t":"2026-10-21T19:45:00Z","v":169821,"vw":82.173067},{"c":82.14,"h":82.14,"l":82.14,"n":13,"o":82.14,"t":"2026-10-21T20:00:00Z","v":26393,"vw":82.14},{"c":81.77,"h":81.77,"l":81.77,"n":8,"o":81.77,"t":"2026-10-21T23:30:00Z","v":1224,"vw":81.77},{"c":81.41,"h":81.41,"l":81.41,"n":7,"o":81.41,"t":"2026-10-22T08:00:00Z","v":643,"vw":81.41},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-22T10:00:00Z","v":100,"vw":81.31},{"c":81.215,"h":81.26,"l":81.12,"n":811,"o":81.12,"t":"2026-10-22T13:30:00Z","v":103621,"vw":81.185424},{"c":81.305,"h":81.3264,"l":81.175,"n":842,"o":81.21,"t":"2026-10-22T13:45:00Z","v":96439,"vw":81.266127},{"c":81.115,"h":81.34,"l":81.115,"n":857,"o":81.305,"t":"2026-10-22T14:00:00Z","v":82478,"vw":81.226184},{"c":80.985,"h":81.135,"l":80.965,"n":654,"o":81.115,"t":"2026-10-22T14:15:00Z","v":60246,"vw":81.067063},{"c":80.85,"h":80.98,"l":80.815,"n":544,"o":80.98,"t":"2026-10-22T14:30:00Z","v":40826,"vw":80.896543},{"c":80.88,"h":80.88,"l":80.7814,"n":736,"o":80.835,"t":"2026-10-22T14:45:00Z","v":70185,"vw":80.821648},{"c":80.735,"h":80.88,"l":80.735,"n":660,"o":80.86,"t":"2026-10-22T15:00:00Z","v":81008,"vw":80.811484},{"c":80.765,"h":80.915,"l":80.74,"n":430,"o":80.74,"t":"2026-10-22T15:15:00Z","v":26436,"vw":80.842419},{"c":80.785,"h":80.84,"l":80.7,"n":802,"o":80.76,"t":"2026-10-22T15:30:00Z","v":92136,"vw":80.770309},{"c":80.905,"h":80.94,"l":80.7824,"n":444,"o":80.79,"t":"2026-10-22T15:45:00Z","v":32707,"vw":80.84936},{"c":80.985,"h":81.01,"l":80.905,"n":379,"o":80.92,"t":"2026-10-22T16:00:00Z","v":42957,"vw":80.947034},{"c":81.005,"h":81.04,"l":80.995,"n":345,"o":80.995,"t":"2026-10-22T16:15:00Z","v":43372,"vw":81.010503},{"c":80.86,"h":81.005,"l":80.84,"n":490,"o":80.99,"t":"2026-10-22T16:30:00Z","v":45502,"vw":80.927433},{"c":80.91,"h":80.91,"l":80.7812,"n":411,"o":80.86,"t":"2026-10-22T16:45:00Z","v":33566,"vw":80.831127},{"c":80.865,"h":80.9001,"l":80.805,"n":336,"o":80.9,"t":"2026-10-22T17:00:00Z","v":20897,"vw":80.838864},{"c":80.925,"h":80.955,"l":80.85,"n":444,"o":80.885,"t":"2026-10-22T17:15:00Z","v":47383,"vw":80.90474},{"c":80.99,"h":81.005,"l":80.91,"n":569,"o":80.91,"t":"2026-10-22T17:30:00Z","v":143358,"vw":80.974767},{"c":80.945,"h":80.995,"l":80.92,"n":675,"o":80.99,"t":"2026-10-22T17:45:00Z","v":75829,"vw":80.961639},{"c":80.885,"h":80.94,"l":80.825,"n":626,"o":80.935,"t":"2026-10-22T18:00:00Z","v":135367,"vw":80.895151},{"c":80.89,"h":80.979,"l":80.875,"n":759,"o":80.885,"t":"2026-10-22T18:15:00Z","v":103553,"vw":80.932616},{"c":80.87,"h":80.89,"l":80.835,"n":695,"o":80.88,"t":"2026-10-22T18:30:00Z","v":97760,"vw":80.870141},{"c":80.8,"h":80.885,"l":80.8,"n":711,"o":80.87,"t":"2026-10-22T18:45:00Z","v":91630,"vw":80.849831},{"c":80.86,"h":80.895,"l":80.745,"n":672,"o":80.805,"t":"2026-10-22T19:00:00Z","v":74018,"vw":80.814776},{"c":80.91,"h":80.915,"l":80.835,"n":847,"o":80.85,"t":"2026-10-22T19:15:00Z","v":75253,"vw":80.87091},{"c":80.76,"h":80.91,"l":80.75,"n":986,"o":80.905,"t":"2026-10-22T19:30:00Z","v":79514,"vw":80.823632},{"c":80.91,"h":80.93,"l":80.735,"n":1775,"o":80.76,"t":"2026-10-22T19:45:00Z","v":223400,"vw":80.857593},{"c":80.91,"h":80.91,"l":80.91,"n":14,"o":80.91,"t":"2026-10-22T20:00:00Z","v":56975,"vw":80.91},{"c":80.8,"h":80.86,"l":80.8,"n":7,"o":80.86,"t":"2026-10-22T23:45:00Z","v":1269,"vw":80.823994}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.40183880403882827,"strike":87.38755395837795,"iv":0.23874890043356814,"gamma":0.05330818945956313,"theta":-0.02309777913876193,"vega":0.053111743697392765,"rho":0.008385331337719107,"breakevenPct":8.502524734169794},{"delta":0.2,"premium":0.7381147703622807,"strike":87.70023382029072,"iv":0.30618731797390536,"gamma":0.040746453953372584,"theta":-0.035359661716156635,"vega":0.06333806854916274,"rho":0.01147851014603783,"breakevenPct":9.304595959279453},{"delta":0.25,"premium":0.8213034803508312,"strike":85.79877759198101,"iv":0.2601506694775511,"gamma":0.05583049611505162,"theta":-0.0336332168466003,"vega":0.07138633753726,"rho":0.014383143763724756,"breakevenPct":7.057324276766575},{"delta":0.3,"premium":0.9079411764705883,"strike":83.95462184873949,"iv":0.2158875630252101,"gamma":0.07061277310924369,"theta":-0.0320181512605042,"vega":0.07927680672268908,"rho":0.017289599703404015,"breakevenPct":4.88513536671622},{"delta":0.35,"premium":1.055,"strike":83.11428571428571,"iv":0.20269428571428572,"gamma":0.08010857142857142,"theta":-0.03235428571428571,"vega":0.08440285714285714,"rho":0.02022798002465268,"breakevenPct":4.028285396472279},{"delta":0.4,"premium":1.1795643153526971,"strike":82.40248962655602,"iv":0.18757551867219915,"gamma":0.09036265560165976,"theta":-0.031682987551867214,"vega":0.08772904564315352,"rho":0.023169277445309774,"breakevenPct":3.3025014731290545},{"delta":0.45,"premium":1.3361855670103093,"strike":81.78453608247423,"iv":0.1772856701030928,"gamma":0.09743422680412371,"theta":-0.031243092783505153,"vega":0.0897801030927835,"rho":0.02613664441019094,"breakevenPct":2.7323219002404406},{"delta":0.5,"premium":1.5423711340206185,"strike":81.26907216494845,"iv":0.17414134020618555,"gamma":0.09990845360824742,"theta":-0.031346185567010305,"vega":0.09045020618556701,"rho":0.029139669834451026,"breakevenPct":2.3500720540960076},{"delta":0.55,"premium":1.8249728850325382,"strike":80.74078091106291,"iv":0.17607722342733187,"gamma":0.09821898047722342,"theta":-0.031840672451193056,"vega":0.08981496746203904,"rho":0.03214830209389175,"breakevenPct":2.0464142826541254},{"delta":0.6,"premium":2.1910249457700655,"strike":80.19848156182212,"iv":0.18356095444685466,"gamma":0.09198253796095444,"theta":-0.03276258134490238,"vega":0.08775422993492407,"rho":0.03516305729886447,"breakevenPct":1.8285830028330214},{"delta":0.65,"premium":2.68268688293371,"strike":79.55289139633287,"iv":0.19519746121297601,"gamma":0.0831722143864598,"theta":-0.03363653032440056,"vega":0.0840937940761636,"rho":0.03812411180604809,"breakevenPct":1.6383367683433168},{"delta":0.7,"premium":3.2568110236220464,"strike":78.82992125984252,"iv":0.20788377952755904,"gamma":0.07322913385826774,"theta":-0.03407889763779527,"vega":0.07907133858267718,"rho":0.041038868659701445,"breakevenPct":1.4543718742609957},{"delta":0.75,"premium":3.867047244094488,"strike":78.04251968503937,"iv":0.21567905511811022,"gamma":0.06456771653543308,"theta":-0.033055275590551186,"vega":0.07245716535433071,"rho":0.043898103303935364,"breakevenPct":1.2354059190877114},{"delta":0.8,"premium":4.734128630705396,"strike":77.01867219917013,"iv":0.22964232365145232,"gamma":0.05340352697095433,"theta":-0.03172427385892116,"vega":0.06385684647302903,"rho":0.04659782351941334,"breakevenPct":1.0416522430793747},{"delta":0.85,"premium":6.042675159235667,"strike":75.56369426751593,"iv":0.25238471337579615,"gamma":0.040540445859872626,"theta":-0.02977101910828026,"vega":0.05302770700636945,"rho":0.04897645629698088,"breakevenPct":0.8606716434947448}],"put":[{"delta":0.2,"premium":0.8496977956766802,"strike":75.42339078302881,"iv":0.3248039386150519,"gamma":0.03845545805271458,"theta":-0.03336292799452936,"vega":0.06328552649747596,"rho":-0.014151191668413624,"breakevenPct":7.8313026976243645},{"delta":0.25,"premium":0.9504365385207283,"strike":77.15034066035534,"iv":0.27480129879263104,"gamma":0.05182311351336164,"theta":-0.031310027193906464,"vega":0.07180729157959663,"rho":-0.017571442177659005,"breakevenPct":5.821401406705454},{"delta":0.3,"premium":0.8215189873417721,"strike":79.10337552742617,"iv":0.18286814345991562,"gamma":0.08303417721518988,"theta":-0.022272151898734174,"vega":0.07904071729957805,"rho":-0.02114321489270726,"breakevenPct":3.2482307006743456},{"delta":0.35,"premium":1.0588607594936708,"strike":79.63080168776371,"iv":0.18882805907172995,"gamma":0.0852493670886076,"theta":-0.024170886075949364,"vega":0.08384029535864979,"rho":-0.024570674433112356,"breakevenPct":2.889703462773394},{"delta":0.4,"premium":1.2630496054114992,"strike":80.16910935738444,"iv":0.1888229988726043,"gamma":0.08965794813979708,"theta":-0.024925028184892895,"vega":0.087808793686584,"rho":-0.028007860006440306,"breakevenPct":2.4767522531541837},{"delta":0.45,"premium":1.3898816234498308,"strike":80.73280721533258,"iv":0.17489966178128524,"gamma":0.09918444193912063,"theta":-0.023008455467869223,"vega":0.0898381059751973,"rho":-0.03146773965658823,"breakevenPct":1.9368117761923695},{"delta":0.5,"premium":1.5830202312138728,"strike":81.2533718689788,"iv":0.16781859344894026,"gamma":0.1035733140655106,"theta":-0.02166926782273603,"vega":0.0904199421965318,"rho":-0.03489501586989214,"breakevenPct":1.5321324462181},{"delta":0.55,"premium":1.8359104046242773,"strike":81.73506743737957,"iv":0.1669033718689788,"gamma":0.10333246628131021,"theta":-0.020850385356454722,"vega":0.08969739884393065,"rho":-0.03829291179980429,"breakevenPct":1.2493424388143546},{"delta":0.6,"premium":2.0960243217960706,"strike":82.21047708138447,"iv":0.16465304022450888,"gamma":0.10223180542563143,"theta":-0.01945285313376988,"vega":0.08757408793264734,"rho":-0.041683037189782154,"breakevenPct":0.983249586468411},{"delta":0.65,"premium":2.3649672591206734,"strike":82.67820392890552,"iv":0.16077090739008418,"gamma":0.1000802619270346,"theta":-0.017348082319925164,"vega":0.08373872778297475,"rho":-0.04506366525317368,"breakevenPct":0.7375643680820012},{"delta":0.7,"premium":2.6610885045778225,"strike":83.1586978636826,"iv":0.15711607324516785,"gamma":0.09642583926754832,"theta":-0.01502716174974568,"vega":0.07886236012207529,"rho":-0.04843932283460322,"breakevenPct":0.5096905708753097},{"delta":0.75,"premium":3.0171414038657174,"strike":83.66734486266532,"iv":0.15396246185147508,"gamma":0.08945737538148524,"theta":-0.012229603255340792,"vega":0.07169043743641912,"rho":-0.05180401986606532,"breakevenPct":0.32109324088543134},{"delta":0.8,"premium":3.552918287937745,"strike":84.33657587548639,"iv":0.156275486381323,"gamma":0.07860603112840464,"theta":-0.009760505836575872,"vega":0.0635669260700389,"rho":-0.05525304658604604,"breakevenPct":0.15615178896472648},{"delta":0.85,"premium":5.959388335704128,"strike":86.80938833570413,"iv":0.20807652916073974,"gamma":0.055954338549075375,"theta":-0.009879658605974397,"vega":0.05270625889046941,"rho":-0.0600007398560502,"breakevenPct":0.07415647015202358},{"delta":0.9,"premium":11.649288762446663,"strike":92.49928876244667,"iv":0.34385177809388345,"gamma":0.023735277382645775,"theta":-0.01421820768136558,"vega":0.03983285917496443,"rho":-0.06719177064769934,"breakevenPct":0.07415647015202358}]},"raw":{"call":[{"delta":0.15,"premium":0.40183880403882827,"strike":87.38755395837795,"iv":0.23874890043356814,"gamma":0.05330818945956313,"theta":-0.02309777913876193,"vega":0.053111743697392765,"rho":0.008385331337719107,"breakevenPct":8.502524734169794},{"delta":0.2,"premium":0.7381147703622807,"strike":87.70023382029072,"iv":0.30618731797390536,"gamma":0.040746453953372584,"theta":-0.035359661716156635,"vega":0.06333806854916274,"rho":0.01147851014603783,"breakevenPct":9.304595959279453},{"delta":0.25,"premium":0.8213034803508312,"strike":85.79877759198101,"iv":0.2601506694775511,"gamma":0.05583049611505162,"theta":-0.0336332168466003,"vega":0.07138633753726,"rho":0.014383143763724756,"breakevenPct":7.057324276766575},{"delta":0.3,"premium":0.9079411764705883,"strike":83.95462184873949,"iv":0.2158875630252101,"gamma":0.07061277310924369,"theta":-0.0320181512605042,"vega":0.07927680672268908,"rho":0.017289599703404015,"breakevenPct":4.88513536671622},{"delta":0.35,"premium":1.055,"strike":83.11428571428571,"iv":0.20269428571428572,"gamma":0.08010857142857142,"theta":-0.03235428571428571,"vega":0.08440285714285714,"rho":0.02022798002465268,"breakevenPct":4.028285396472279},{"delta":0.4,"premium":1.1795643153526971,"strike":82.40248962655602,"iv":0.18757551867219915,"gamma":0.09036265560165976,"theta":-0.031682987551867214,"vega":0.08772904564315352,"rho":0.023169277445309774,"breakevenPct":3.3025014731290545},{"delta":0.45,"premium":1.3361855670103093,"strike":81.78453608247423,"iv":0.1772856701030928,"gamma":0.09743422680412371,"theta":-0.031243092783505153,"vega":0.0897801030927835,"rho":0.02613664441019094,"breakevenPct":2.7323219002404406},{"delta":0.5,"premium":1.5423711340206185,"strike":81.26907216494845,"iv":0.17414134020618555,"gamma":0.09990845360824742,"theta":-0.031346185567010305,"vega":0.09045020618556701,"rho":0.029139669834451026,"breakevenPct":2.3500720540960076},{"delta":0.55,"premium":1.8249728850325382,"strike":80.74078091106291,"iv":0.17607722342733187,"gamma":0.09821898047722342,"theta":-0.031840672451193056,"vega":0.08981496746203904,"rho":0.03214830209389175,"breakevenPct":2.0464142826541254},{"delta":0.6,"premium":2.1910249457700655,"strike":80.19848156182212,"iv":0.18356095444685466,"gamma":0.09198253796095444,"theta":-0.03276258134490238,"vega":0.08775422993492407,"rho":0.03516305729886447,"breakevenPct":1.8285830028330214},{"delta":0.65,"premium":2.68268688293371,"strike":79.55289139633287,"iv":0.19519746121297601,"gamma":0.0831722143864598,"theta":-0.03363653032440056,"vega":0.0840937940761636,"rho":0.03812411180604809,"breakevenPct":1.6383367683433168},{"delta":0.7,"premium":3.2568110236220464,"strike":78.82992125984252,"iv":0.20788377952755904,"gamma":0.07322913385826774,"theta":-0.03407889763779527,"vega":0.07907133858267718,"rho":0.041038868659701445,"breakevenPct":1.4543718742609957},{"delta":0.75,"premium":3.867047244094488,"strike":78.04251968503937,"iv":0.21567905511811022,"gamma":0.06456771653543308,"theta":-0.033055275590551186,"vega":0.07245716535433071,"rho":0.043898103303935364,"breakevenPct":1.2354059190877114},{"delta":0.8,"premium":4.734128630705396,"strike":77.01867219917013,"iv":0.22964232365145232,"gamma":0.05340352697095433,"theta":-0.03172427385892116,"vega":0.06385684647302903,"rho":0.04659782351941334,"breakevenPct":1.0416522430793747},{"delta":0.85,"premium":6.042675159235667,"strike":75.56369426751593,"iv":0.25238471337579615,"gamma":0.040540445859872626,"theta":-0.02977101910828026,"vega":0.05302770700636945,"rho":0.04897645629698088,"breakevenPct":0.8606716434947448}],"put":[{"delta":0.2,"premium":0.8496977956766802,"strike":75.42339078302881,"iv":0.3248039386150519,"gamma":0.03845545805271458,"theta":-0.03336292799452936,"vega":0.06328552649747596,"rho":-0.014151191668413624,"breakevenPct":7.8313026976243645},{"delta":0.25,"premium":0.9504365385207283,"strike":77.15034066035534,"iv":0.27480129879263104,"gamma":0.05182311351336164,"theta":-0.031310027193906464,"vega":0.07180729157959663,"rho":-0.017571442177659005,"breakevenPct":5.821401406705454},{"delta":0.3,"premium":0.8215189873417721,"strike":79.10337552742617,"iv":0.18286814345991562,"gamma":0.08303417721518988,"theta":-0.022272151898734174,"vega":0.07904071729957805,"rho":-0.02114321489270726,"breakevenPct":3.2482307006743456},{"delta":0.35,"premium":1.0588607594936708,"strike":79.63080168776371,"iv":0.18882805907172995,"gamma":0.0852493670886076,"theta":-0.024170886075949364,"vega":0.08384029535864979,"rho":-0.024570674433112356,"breakevenPct":2.889703462773394},{"delta":0.4,"premium":1.2630496054114992,"strike":80.16910935738444,"iv":0.1888229988726043,"gamma":0.08965794813979708,"theta":-0.024925028184892895,"vega":0.087808793686584,"rho":-0.028007860006440306,"breakevenPct":2.4767522531541837},{"delta":0.45,"premium":1.3898816234498308,"strike":80.73280721533258,"iv":0.17489966178128524,"gamma":0.09918444193912063,"theta":-0.023008455467869223,"vega":0.0898381059751973,"rho":-0.03146773965658823,"breakevenPct":1.9368117761923695},{"delta":0.5,"premium":1.5830202312138728,"strike":81.2533718689788,"iv":0.16781859344894026,"gamma":0.1035733140655106,"theta":-0.02166926782273603,"vega":0.0904199421965318,"rho":-0.03489501586989214,"breakevenPct":1.5321324462181},{"delta":0.55,"premium":1.8359104046242773,"strike":81.73506743737957,"iv":0.1669033718689788,"gamma":0.10333246628131021,"theta":-0.020850385356454722,"vega":0.08969739884393065,"rho":-0.03829291179980429,"breakevenPct":1.2493424388143546},{"delta":0.6,"premium":2.0960243217960706,"strike":82.21047708138447,"iv":0.16465304022450888,"gamma":0.10223180542563143,"theta":-0.01945285313376988,"vega":0.08757408793264734,"rho":-0.041683037189782154,"breakevenPct":0.983249586468411},{"delta":0.65,"premium":2.3649672591206734,"strike":82.67820392890552,"iv":0.16077090739008418,"gamma":0.1000802619270346,"theta":-0.017348082319925164,"vega":0.08373872778297475,"rho":-0.04506366525317368,"breakevenPct":0.7375643680820012},{"delta":0.7,"premium":2.6610885045778225,"strike":83.1586978636826,"iv":0.15711607324516785,"gamma":0.09642583926754832,"theta":-0.01502716174974568,"vega":0.07886236012207529,"rho":-0.04843932283460322,"breakevenPct":0.5096905708753097},{"delta":0.75,"premium":3.0171414038657174,"strike":83.66734486266532,"iv":0.15396246185147508,"gamma":0.08945737538148524,"theta":-0.012229603255340792,"vega":0.07169043743641912,"rho":-0.05180401986606532,"breakevenPct":0.32109324088543134},{"delta":0.8,"premium":3.552918287937745,"strike":84.33657587548639,"iv":0.156275486381323,"gamma":0.07860603112840464,"theta":-0.009760505836575872,"vega":0.0635669260700389,"rho":-0.05525304658604604,"breakevenPct":0.15615178896472648},{"delta":0.85,"premium":5.959388335704128,"strike":86.80938833570413,"iv":0.20807652916073974,"gamma":0.055954338549075375,"theta":-0.009879658605974397,"vega":0.05270625889046941,"rho":-0.0600007398560502,"breakevenPct":0.07415647015202358},{"delta":0.9,"premium":11.649288762446663,"strike":92.49928876244667,"iv":0.34385177809388345,"gamma":0.023735277382645775,"theta":-0.01421820768136558,"vega":0.03983285917496443,"rho":-0.06719177064769934,"breakevenPct":0.07415647015202358}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}